Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,1.6583399772644043,1.608389973640442,1.6458499431610107,1.6108900308609009,30834451.0,1.3453768491744995
2010-01-05,1.6533499956130981,1.6058900356292725,1.6258699893951416,1.6508500576019287,35960864.0,1.3787506818771362
2010-01-06,1.6683299541473389,1.633370041847229,1.6558400392532349,1.6358599662780762,35016533.0,1.3662312030792236
2010-01-07,1.633370041847229,1.5659300088882446,1.6233799457550049,1.5784200429916382,31840688.0,1.3182587623596191
2010-01-08,1.6033999919891357,1.5609400272369385,1.5809199810028076,1.5934100151062012,23695359.0,1.3307782411575317
2010-01-11,1.608389973640442,1.5734299421310425,1.608389973640442,1.5983999967575073,21296703.0,1.334945559501648
2010-01-12,1.6608400344848633,1.5909099578857422,1.5983999967575073,1.6508500576019287,45088042.0,1.3787506818771362
2010-01-13,1.6533499956130981,1.6033999919891357,1.6233799457550049,1.6183799505233765,35194743.0,1.3516322374343872
2010-01-14,1.6858099699020386,1.6233799457550049,1.63086998462677,1.6733299493789673,65043846.0,1.3975251913070679
2010-01-15,1.7007999420166016,1.6583399772644043,1.6883100271224976,1.6858099699020386,65542892.0,1.4079481363296509
2010-01-18,1.7207800149917603,1.6733299493789673,1.7107900381088257,1.7082899808883667,60939562.0,1.4267230033874512
2010-01-19,1.7232799530029297,1.6883100271224976,1.7082899808883667,1.690809965133667,46776553.0,1.4121240377426147
2010-01-20,1.6983000040054321,1.5983999967575073,1.693310022354126,1.608389973640442,53578124.0,1.343288779258728
2010-01-21,1.6433600187301636,1.5983999967575073,1.608389973640442,1.6233799457550049,29982128.0,1.3558082580566406
2010-01-22,1.6408599615097046,1.5609400272369385,1.6009000539779663,1.5884100198745728,28277453.0,1.3266021013259888
2010-01-25,1.595900058746338,1.5609400272369385,1.5934100151062012,1.563439965248108,14899785.0,1.3057477474212646
2010-01-26,1.5884100198745728,1.5134899616241455,1.5759199857711792,1.5259699821472168,18726391.0,1.2744537591934204
2010-01-27,1.5459500551223755,1.4984999895095825,1.5359599590301514,1.510990023612976,16823983.0,1.261942744255066
2010-01-28,1.5359599590301514,1.5059900283813477,1.5184799432754517,1.5334700345993042,12854297.0,1.2807174921035767
2010-01-29,1.55594003200531,1.5184799432754517,1.5284700393676758,1.5334700345993042,15307552.0,1.2807174921035767
2010-02-01,1.5359599590301514,1.4685300588607788,1.5359599590301514,1.4910099506378174,19998782.0,1.2452558279037476
2010-02-02,1.5234800577163696,1.4935100078582764,1.5010000467300415,1.496000051498413,15234931.0,1.249423623085022
2010-02-03,1.5309699773788452,1.443560004234314,1.496000051498413,1.5284700393676758,23138815.0,1.276541829109192
2010-02-04,1.570930004119873,1.5010000467300415,1.5134899616241455,1.548449993133545,26905554.0,1.2932285070419312
2010-02-05,1.55594003200531,1.5010000467300415,1.510990023612976,1.5209800004959106,24368007.0,1.270286202430725
2010-02-08,1.548449993133545,1.5134899616241455,1.5209800004959106,1.5434600114822388,18475136.0,1.2890609502792358
2010-02-09,1.550950050354004,1.5259699821472168,1.5434600114822388,1.5359599590301514,11333510.0,1.28279709815979
2010-02-10,1.5534499883651733,1.5284700393676758,1.5434600114822388,1.5459500551223755,10004322.0,1.2911405563354492
2010-02-11,1.5584399700164795,1.5384600162506104,1.548449993133545,1.5409599542617798,13406973.0,1.2869728803634644
2010-02-12,1.5609400272369385,1.5359599590301514,1.5359599590301514,1.548449993133545,10561843.0,1.2932285070419312
2010-02-22,1.568429946899414,1.5359599590301514,1.5434600114822388,1.5609400272369385,15239248.0,1.3036596775054932
2010-02-23,1.5934100151062012,1.5309699773788452,1.5584399700164795,1.5934100151062012,30261355.0,1.3307782411575317
2010-02-24,1.6133899688720703,1.5734299421310425,1.5759199857711792,1.6108900308609009,27088509.0,1.3453768491744995
2010-02-25,1.6508500576019287,1.6009000539779663,1.6108900308609009,1.6458499431610107,46714171.0,1.3745747804641724
2010-02-26,1.6633399724960327,1.63086998462677,1.6383600234985352,1.633370041847229,49966380.0,1.3641515970230103
2010-03-01,1.6983000040054321,1.633370041847229,1.6433600187301636,1.6558400392532349,52024812.0,1.382917881011963
2010-03-02,1.6558400392532349,1.6183799505233765,1.6558400392532349,1.633370041847229,33695261.0,1.3641515970230103
2010-03-03,1.6683299541473389,1.6283700466156006,1.633370041847229,1.6633399724960327,41703845.0,1.3891819715499878
2010-03-04,1.675819993019104,1.5983999967575073,1.6583399772644043,1.6183799505233765,48521616.0,1.3516322374343872
2010-03-05,1.693310022354126,1.6183799505233765,1.6183799505233765,1.678320050239563,85045231.0,1.4016929864883423
2010-03-08,1.6883100271224976,1.6583399772644043,1.6833200454711914,1.675819993019104,41138621.0,1.3996049165725708
2010-03-09,1.7082899808883667,1.6383600234985352,1.6708300113677979,1.675819993019104,52629364.0,1.3996049165725708
2010-03-10,1.690809965133667,1.6408599615097046,1.678320050239563,1.675819993019104,44051683.0,1.3996049165725708
2010-03-11,1.6733299493789673,1.6208800077438354,1.6733299493789673,1.6358599662780762,31401786.0,1.3662312030792236
2010-03-12,1.6583399772644043,1.6009000539779663,1.6283700466156006,1.608389973640442,25301424.0,1.343288779258728
2010-03-15,1.6183799505233765,1.570930004119873,1.608389973640442,1.5784200429916382,18692141.0,1.3182587623596191
2010-03-16,1.6108900308609009,1.5734299421310425,1.5809199810028076,1.6033999919891357,14970491.0,1.3391213417053223
2010-03-17,1.6608400344848633,1.595900058746338,1.6033999919891357,1.6533499956130981,29354429.0,1.3808386325836182
2010-03-18,1.690809965133667,1.6483500003814697,1.6508500576019287,1.6633399724960327,53205147.0,1.3891819715499878
2010-03-19,1.6957999467849731,1.6508500576019287,1.6608400344848633,1.6833200454711914,52832947.0,1.4058685302734375
2010-03-22,1.7182799577713013,1.6683299541473389,1.6833200454711914,1.693310022354126,48401340.0,1.4142123460769653
2010-03-23,1.7207800149917603,1.6683299541473389,1.6883100271224976,1.7157800197601318,60510957.0,1.432978630065918
2010-03-24,1.7182799577713013,1.675819993019104,1.7057900428771973,1.6883100271224976,43441365.0,1.4100362062454224
2010-03-25,1.6833200454711914,1.6558400392532349,1.6833200454711914,1.6583399772644043,32278314.0,1.3850058317184448
2010-03-26,1.7232799530029297,1.6508500576019287,1.6583399772644043,1.7157800197601318,49519313.0,1.432978630065918
2010-03-29,1.7332700490951538,1.6883100271224976,1.7082899808883667,1.7032999992370605,39215412.0,1.4225555658340454
2010-03-30,1.753250002861023,1.6957999467849731,1.7107900381088257,1.7407599687576294,57524574.0,1.453841209411621
2010-03-31,1.7707300186157227,1.7157800197601318,1.73826003074646,1.7282700538635254,52283763.0,1.4434096813201904
2010-04-01,1.7482500076293945,1.7157800197601318,1.73826003074646,1.73826003074646,42911884.0,1.4517533779144287
2010-04-02,1.758239984512329,1.7132899761199951,1.7457499504089355,1.7457499504089355,45724290.0,1.4580087661743164
2010-04-06,1.8106900453567505,1.7307699918746948,1.750749945640564,1.7907099723815918,73023249.0,1.4955581426620483
2010-04-07,1.7907099723815918,1.760740041732788,1.7907099723815918,1.7782200574874878,32121449.0,1.4851268529891968
2010-04-08,1.805690050125122,1.758239984512329,1.7657300233840942,1.7782200574874878,32468351.0,1.4851268529891968
2010-04-09,1.818179965019226,1.7707300186157227,1.773229956626892,1.8006999492645264,37422697.0,1.503901720046997
2010-04-12,1.8706300258636475,1.798200011253357,1.798200011253357,1.8106900453567505,85187469.0,1.5122450590133667
2010-04-13,1.8256700038909912,1.7032999992370605,1.8106900453567505,1.7482500076293945,69914904.0,1.460096836090088
2010-04-14,1.773229956626892,1.7332700490951538,1.750749945640564,1.773229956626892,34939288.0,1.480959177017212
2010-04-15,1.7882100343704224,1.7282700538635254,1.7782200574874878,1.7457499504089355,26867208.0,1.4580087661743164
2010-04-16,1.7682299613952637,1.7157800197601318,1.735759973526001,1.7482500076293945,23674771.0,1.460096836090088
2010-04-19,1.7482500076293945,1.7482500076293945,1.7482500076293945,1.7482500076293945,0.0,1.460096836090088
2010-04-20,1.6858099699020386,1.6258699893951416,1.6608400344848633,1.6833200454711914,34482507.0,1.4058685302734375
2010-04-21,1.7282700538635254,1.6683299541473389,1.6833200454711914,1.7257699966430664,30560970.0,1.4413219690322876
2010-04-22,1.8156800270080566,1.7432600259780884,1.758239984512329,1.750749945640564,75718910.0,1.4621846675872803
2010-04-23,1.7657300233840942,1.7157800197601318,1.73826003074646,1.735759973526001,33969495.0,1.4496651887893677
2010-04-26,1.7707300186157227,1.7257699966430664,1.7482500076293945,1.7432600259780884,24500916.0,1.455929160118103
2010-04-27,1.7432600259780884,1.6508500576019287,1.7307699918746948,1.6833200454711914,31061358.0,1.4058685302734375
2010-04-28,1.7007999420166016,1.6508500576019287,1.6508500576019287,1.6858099699020386,15538467.0,1.4079481363296509
2010-04-29,1.7057900428771973,1.595900058746338,1.6883100271224976,1.6133899688720703,21163294.0,1.347464680671692
2010-04-30,1.6233799457550049,1.5134899616241455,1.615880012512207,1.5434600114822388,28957820.0,1.2890609502792358
2010-05-04,1.5659300088882446,1.5059900283813477,1.5234800577163696,1.5359599590301514,10989470.0,1.28279709815979
2010-05-05,1.5909099578857422,1.5184799432754517,1.5284700393676758,1.5859099626541138,17974292.0,1.3245141506195068
2010-05-06,1.5909099578857422,1.5284700393676758,1.5834200382232666,1.5359599590301514,14923729.0,1.28279709815979
2010-05-07,1.5534499883651733,1.4984999895095825,1.510990023612976,1.5184799432754517,15810010.0,1.2681981325149536
2010-05-10,1.5459500551223755,1.4710299968719482,1.5234800577163696,1.5059900283813477,14246088.0,1.2577669620513916
2010-05-11,1.570930004119873,1.5134899616241455,1.5384600162506104,1.5359599590301514,33527501.0,1.28279709815979
2010-05-12,1.548449993133545,1.4310699701309204,1.5409599542617798,1.4785200357437134,44593332.0,1.2348246574401855
2010-05-13,1.488510012626648,1.4060900211334229,1.4610400199890137,1.4835200309753418,25508174.0,1.2390004396438599
2010-05-14,1.4810199737548828,1.4485499858856201,1.4610400199890137,1.463539958000183,15999439.0,1.2223135232925415
2010-05-17,1.451050043106079,1.3186800479888916,1.4335700273513794,1.32368004322052,22450199.0,1.1055059432983398
2010-05-18,1.3461500406265259,1.2787200212478638,1.3361599445343018,1.3311699628829956,19121983.0,1.111761450767517
2010-05-19,1.3461500406265259,1.298699975013733,1.3111900091171265,1.3111900091171265,10915597.0,1.0950747728347778
2010-05-20,1.3311699628829956,1.2787200212478638,1.306190013885498,1.2862099409103394,11403007.0,1.0742117166519165
2010-05-21,1.3036999702453613,1.2287700176239014,1.238759994506836,1.301200032234192,13245756.0,1.0867310762405396
2010-05-24,1.3611400127410889,1.301200032234192,1.3086899518966675,1.3511500358581543,18211537.0,1.1284483671188354
2010-05-25,1.3786200284957886,1.3361599445343018,1.3436599969863892,1.3536499738693237,17628883.0,1.1305360794067383
2010-05-26,1.368630051612854,1.3361599445343018,1.3486499786376953,1.3536499738693237,8294550.0,1.1305360794067383
2010-05-27,1.383620023727417,1.32368004322052,1.3561400175094604,1.3711299896240234,17238429.0,1.1451349258422852
2010-05-28,1.4110900163650513,1.3586399555206299,1.3736300468444824,1.4035999774932861,23093958.0,1.1722530126571655
2010-05-31,1.3911099433898926,1.3361599445343018,1.3861099481582642,1.3361599445343018,14842343.0,1.1159287691116333
2010-06-01,1.3336700201034546,1.2687300443649292,1.3286700248718262,1.2962000370025635,11685802.0,1.0825554132461548
2010-06-02,1.3186800479888916,1.2737300395965576,1.2737300395965576,1.3161799907684326,8779390.0,1.099242091178894
2010-06-03,1.3361599445343018,1.298699975013733,1.3286700248718262,1.301200032234192,9876859.0,1.0867310762405396
2010-06-04,1.3186800479888916,1.2812199592590332,1.298699975013733,1.3086899518966675,6896650.0,1.0929865837097168
2010-06-07,1.301200032234192,1.253749966621399,1.2812199592590332,1.2962000370025635,8663383.0,1.0825554132461548
2010-06-08,1.3161799907684326,1.2887099981307983,1.2887099981307983,1.3086899518966675,8394354.0,1.0929865837097168
2010-06-09,1.3411600589752197,1.301200032234192,1.3036999702453613,1.3386600017547607,13307782.0,1.1353678703308105
2010-06-10,1.3611400127410889,1.32368004322052,1.3286700248718262,1.3461500406265259,15117971.0,1.1417205333709717
2010-06-11,1.3536499738693237,1.32368004322052,1.3511500358581543,1.3336700201034546,8049758.0,1.1311358213424683
2010-06-15,1.3336700201034546,1.3336700201034546,1.3336700201034546,1.3336700201034546,0.0,1.1311358213424683
2010-06-17,1.366129994392395,1.3261699676513672,1.3361599445343018,1.3286700248718262,8058286.0,1.1268953084945679
2010-06-18,1.3311699628829956,1.2762199640274048,1.32368004322052,1.2837200164794922,8502318.0,1.0887714624404907
2010-06-21,1.3336700201034546,1.2837200164794922,1.2837200164794922,1.3336700201034546,8937156.0,1.1311358213424683
2010-06-22,1.3561400175094604,1.3261699676513672,1.3386600017547607,1.3486499786376953,12268772.0,1.1438407897949219
2010-06-23,1.3536499738693237,1.3186800479888916,1.3436599969863892,1.3411600589752197,9677251.0,1.1374883651733398
2010-06-24,1.368630051612854,1.3336700201034546,1.3411600589752197,1.366129994392395,17044275.0,1.1586663722991943
2010-06-25,1.3636399507522583,1.3186800479888916,1.3511500358581543,1.3461500406265259,13377616.0,1.1417205333709717
2010-06-28,1.3461500406265259,1.301200032234192,1.3461500406265259,1.3161799907684326,6722788.0,1.1163017749786377
2010-06-29,1.3361599445343018,1.2362600564956665,1.3361599445343018,1.2437599897384644,16164820.0,1.054879903793335
2010-06-30,1.2487499713897705,1.1913100481033325,1.238759994506836,1.2237800359725952,12534326.0,1.0379340648651123
2010-07-01,1.2437599897384644,1.2062900066375732,1.2287700176239014,1.2212799787521362,9210609.0,1.0358136892318726
2010-07-02,1.2337700128555298,1.1363600492477417,1.2212799787521362,1.1963000297546387,16548015.0,1.01462721824646
2010-07-05,1.198799967765808,1.1488499641418457,1.1613399982452393,1.186310052871704,9793195.0,1.0061542987823486
2010-07-06,1.2862099409103394,1.17631995677948,1.186310052871704,1.2687300443649292,34004750.0,1.0760577917099
2010-07-07,1.2862099409103394,1.246250033378601,1.261240005493164,1.2762199640274048,16109954.0,1.0824103355407715
2010-07-08,1.3586399555206299,1.261240005493164,1.2737300395965576,1.3436599969863892,60508951.0,1.1396087408065796
2010-07-09,1.3786200284957886,1.3086899518966675,1.3386600017547607,1.3586399555206299,56141569.0,1.1523139476776123
2010-07-12,1.3586399555206299,1.3186800479888916,1.3386600017547607,1.3436599969863892,30547092.0,1.1396087408065796
2010-07-13,1.3336700201034546,1.3036999702453613,1.3336700201034546,1.3186800479888916,16877348.0,1.118422269821167
2010-07-14,1.3586399555206299,1.313689947128296,1.313689947128296,1.3336700201034546,17681163.0,1.1311358213424683
2010-07-15,1.3536499738693237,1.2762199640274048,1.3186800479888916,1.2812199592590332,19074439.0,1.0866509675979614
2010-07-16,1.3036999702453613,1.2487499713897705,1.2762199640274048,1.2962000370025635,13693548.0,1.0993561744689941
2010-07-19,1.3261699676513672,1.2637399435043335,1.2762199640274048,1.3261699676513672,14229767.0,1.124774694442749
2010-07-20,1.366129994392395,1.32368004322052,1.3311699628829956,1.3536499738693237,25466308.0,1.148081660270691
2010-07-21,1.3985999822616577,1.3436599969863892,1.3511500358581543,1.3936100006103516,40708127.0,1.1819730997085571
2010-07-22,1.3911099433898926,1.3636399507522583,1.381119966506958,1.3911099433898926,30181887.0,1.179852843284607
2010-07-23,1.3936100006103516,1.3511500358581543,1.3861099481582642,1.3711299896240234,21118713.0,1.1629068851470947
2010-07-26,1.4135899543762207,1.366129994392395,1.3711299896240234,1.4060900211334229,31373369.0,1.19255793094635
2010-07-27,1.4060900211334229,1.3786200284957886,1.4060900211334229,1.3936100006103516,15489242.0,1.1819730997085571
2010-07-28,1.4160799980163574,1.366129994392395,1.3886100053787231,1.4110900163650513,25394152.0,1.19679856300354
2010-07-29,1.4310699701309204,1.3911099433898926,1.4035999774932861,1.4235800504684448,29752006.0,1.2073919773101807
2010-07-30,1.428570032119751,1.3936100006103516,1.4110900163650513,1.4160799980163574,21316911.0,1.201030969619751
2010-08-02,1.4385600090026855,1.4060900211334229,1.4160799980163574,1.4335700273513794,31778418.0,1.2158647775650024
2010-08-03,1.4460500478744507,1.4085899591445923,1.4360599517822266,1.4110900163650513,25532915.0,1.19679856300354
2010-08-04,1.4160799980163574,1.3736300468444824,1.4035999774932861,1.4160799980163574,23970694.0,1.201030969619751
2010-08-05,1.4485499858856201,1.4035999774932861,1.4110900163650513,1.426069974899292,29858748.0,1.2095037698745728
2010-08-06,1.4785200357437134,1.368630051612854,1.426069974899292,1.4610400199890137,40439799.0,1.2391632795333862
2010-08-09,1.4760199785232544,1.4460500478744507,1.4560400247573853,1.4660300016403198,26510956.0,1.2433953285217285
2010-08-10,1.4735300540924072,1.3936100006103516,1.4660300016403198,1.3985999822616577,25833431.0,1.1862053871154785
2010-08-11,1.4210799932479858,1.3761199712753296,1.3936100006103516,1.4110900163650513,17324559.0,1.19679856300354
2010-08-12,1.4235800504684448,1.381119966506958,1.3936100006103516,1.3886100053787231,16258546.0,1.1777324676513672
2010-08-13,1.426069974899292,1.383620023727417,1.3911099433898926,1.4185800552368164,15316865.0,1.2031512260437012
2010-08-16,1.4760199785232544,1.4135899543762207,1.4135899543762207,1.463539958000183,39962278.0,1.2412835359573364
2010-08-17,1.496000051498413,1.4585399627685547,1.4710299968719482,1.486009955406189,37202180.0,1.2603410482406616
2010-08-18,1.5434600114822388,1.4760199785232544,1.488510012626648,1.5134899616241455,55100020.0,1.283647894859314
2010-08-19,1.5284700393676758,1.496000051498413,1.5159800052642822,1.5134899616241455,32557853.0,1.283647894859314
2010-08-20,1.5609400272369385,1.4984999895095825,1.503499984741211,1.5359599590301514,40407090.0,1.3027056455612183
2010-08-23,1.690809965133667,1.548449993133545,1.548449993133545,1.690809965133667,108560510.0,1.4340397119522095
2010-08-24,1.7082899808883667,1.6358599662780762,1.690809965133667,1.6658300161361694,104602744.0,1.4128532409667969
2010-08-25,1.7232799530029297,1.6533499956130981,1.6533499956130981,1.7057900428771973,78153050.0,1.4467447996139526
2010-08-26,1.7707300186157227,1.6808199882507324,1.6983000040054321,1.7557400465011597,77172106.0,1.4891095161437988
2010-08-27,1.8231799602508545,1.7157800197601318,1.7482500076293945,1.7557400465011597,77149263.0,1.4891095161437988
2010-08-30,1.820680022239685,1.7332700490951538,1.7482500076293945,1.760740041732788,86467392.0,1.4933500289916992
2010-08-31,1.7782200574874878,1.7082899808883667,1.7482500076293945,1.7332700490951538,59319503.0,1.4700517654418945
2010-09-01,1.753250002861023,1.6858099699020386,1.7432600259780884,1.7082899808883667,44430161.0,1.4488651752471924
2010-09-02,1.878119945526123,1.7057900428771973,1.7182799577713013,1.8356599807739258,114699739.0,1.5568923950195312
2010-09-03,1.8356599807739258,1.8356599807739258,1.8356599807739258,1.8356599807739258,0.0,1.5568923950195312
2010-09-06,1.8356599807739258,1.773229956626892,1.8356599807739258,1.8032000064849854,60537112.0,1.5293618440628052
2010-09-07,1.818179965019226,1.7457499504089355,1.798200011253357,1.795699954032898,38765130.0,1.523000955581665
2010-09-08,1.820680022239685,1.7707300186157227,1.7857099771499634,1.81318998336792,32587747.0,1.537834882736206
2010-09-09,1.8231799602508545,1.7232799530029297,1.8231799602508545,1.753250002861023,37158297.0,1.486997365951538
2010-09-10,1.7632399797439575,1.7132899761199951,1.753250002861023,1.7407599687576294,28857520.0,1.4764043092727661
2010-09-13,1.7857099771499634,1.7282700538635254,1.73826003074646,1.7832200527191162,32747851.0,1.512416124343872
2010-09-14,1.7882100343704224,1.7457499504089355,1.7832200527191162,1.7632399797439575,23260028.0,1.4954701662063599
2010-09-15,1.8531500101089478,1.7432600259780884,1.760740041732788,1.805690050125122,58475945.0,1.531473994255066
2010-09-16,1.8356599807739258,1.693310022354126,1.798200011253357,1.7082899808883667,41848974.0,1.4488651752471924
2010-09-17,1.773229956626892,1.693310022354126,1.7057900428771973,1.7282700538635254,29265556.0,1.4658108949661255
2010-09-20,1.7682299613952637,1.7132899761199951,1.735759973526001,1.7282700538635254,20459270.0,1.4658108949661255
2010-09-21,1.7332700490951538,1.6508500576019287,1.7257699966430664,1.6733299493789673,26764770.0,1.4192143678665161
2010-09-27,1.7107900381088257,1.6683299541473389,1.675819993019104,1.7057900428771973,24148192.0,1.4467447996139526
2010-09-28,1.760740041732788,1.6733299493789673,1.7032999992370605,1.7557400465011597,30471372.0,1.4891095161437988
2010-09-29,1.798200011253357,1.7282700538635254,1.735759973526001,1.7782200574874878,32907726.0,1.5081753730773926
2010-09-30,1.8231799602508545,1.735759973526001,1.773229956626892,1.7757200002670288,29727201.0,1.506055235862732
2010-10-08,1.8931100368499756,1.7832200527191162,1.7882100343704224,1.8831199407577515,68025821.0,1.5971449613571167
2010-10-11,1.9780199527740479,1.8556400537490845,1.8856099843978882,1.9155800342559814,81517078.0,1.624675989151001
2010-10-12,1.9355599880218506,1.873129963874817,1.8756200075149536,1.9155800342559814,34169050.0,1.624675989151001
2010-10-13,1.9205800294876099,1.8631399869918823,1.9205800294876099,1.8931100368499756,28572459.0,1.6056181192398071
2010-10-14,1.8456499576568604,1.7832200527191162,1.8406599760055542,1.7882100343704224,42246119.0,1.5166484117507935
2010-10-15,1.7882100343704224,1.7882100343704224,1.7882100343704224,1.7882100343704224,0.0,1.5166484117507935
2010-10-18,1.8106900453567505,1.608389973640442,1.7932100296020508,1.7032999992370605,63946465.0,1.4446330070495605
2010-10-19,1.735759973526001,1.6608400344848633,1.6957999467849731,1.7257699966430664,36963698.0,1.4636907577514648
2010-10-20,1.795699954032898,1.6833200454711914,1.6833200454711914,1.7907099723815918,48843278.0,1.5187687873840332
2010-10-21,1.8881100416183472,1.7832200527191162,1.7857099771499634,1.858139991760254,60527774.0,1.5759586095809937
2010-10-22,2.0179800987243652,1.8406599760055542,1.8556400537490845,1.9980000257492065,88963297.0,1.6945791244506836
2010-10-25,2.067929983139038,1.9555399417877197,1.9805200099945068,2.052949905395508,84319402.0,1.7411843538284302
2010-10-26,2.052949905395508,1.9105900526046753,2.052949905395508,1.9630399942398071,139471666.0,1.6649281978607178
2010-10-27,1.9905099868774414,1.940559983253479,1.985509991645813,1.9730299711227417,64911902.0,1.6734012365341187
2010-10-28,2.142859935760498,1.9505499601364136,1.9755200147628784,2.095400094985962,110310595.0,1.777187705039978
2010-10-29,2.142859935760498,1.9505499601364136,1.9755200147628784,2.065429925918579,59325685.0,1.751768946647644
2010-11-01,2.11788010597229,2.0104899406433105,2.072930097579956,2.0779199600219727,81033207.0,1.7623625993728638
2010-11-02,2.1953001022338867,2.0354599952697754,2.0754199028015137,2.1078898906707764,97144294.0,1.78778076171875
2010-11-03,2.1328699588775635,2.0429599285125732,2.1103899478912354,2.0554399490356445,45804418.0,1.7432960271835327
2010-11-04,2.0754199028015137,2.0129899978637695,2.047950029373169,2.072930097579956,30980177.0,1.7581301927566528
2010-11-05,2.1603400707244873,2.050450086593628,2.097899913787842,2.1253700256347656,71117145.0,1.8026067018508911
2010-11-08,2.212790012359619,2.1353600025177,2.1353600025177,2.1977999210357666,68031290.0,1.8640369176864624
2010-11-09,2.4175798892974854,2.2302699089050293,2.2302699089050293,2.4175798892974854,67193093.0,2.0504403114318848
2010-11-10,2.5624399185180664,2.3426599502563477,2.4900100231170654,2.357640027999878,150467018.0,1.999603509902954
2010-11-11,2.472529888153076,2.3151800632476807,2.3201799392700195,2.405090093612671,78245114.0,2.0398473739624023
2010-11-12,2.5599400997161865,2.2976999282836914,2.3676300048828125,2.3201799392700195,122332532.0,1.967832326889038
2010-11-15,2.5349700450897217,2.312690019607544,2.3176798820495605,2.5299699306488037,123927970.0,2.1457626819610596
2010-11-16,2.5299699306488037,2.5299699306488037,2.5299699306488037,2.5299699306488037,0.0,2.1457626819610596
2010-11-17,2.357640027999878,2.2777199745178223,2.2777199745178223,2.2777199745178223,107591911.0,1.931820273399353
2010-11-18,2.170330047607422,2.050450086593628,2.1603400707244873,2.137860059738159,116003878.0,1.813199758529663
2010-11-19,2.215280055999756,2.0629398822784424,2.097899913787842,2.167829990386963,73145179.0,1.838618278503418
2010-11-22,2.2052900791168213,2.1103899478912354,2.122879981994629,2.140360116958618,60729440.0,1.8153201341629028
2010-11-23,2.1328699588775635,1.9755200147628784,2.1328699588775635,2.0279700756073,61484250.0,1.7199980020523071
2010-11-24,2.0879099369049072,1.9980000257492065,2.025470018386841,2.0779199600219727,53144266.0,1.7623625993728638
2010-11-25,2.1553399562835693,2.067929983139038,2.0829200744628906,2.1353600025177,58184782.0,1.8110792636871338
2010-11-26,2.1303699016571045,2.0754199028015137,2.1253700256347656,2.092910051345825,37641063.0,1.775075912475586
2010-11-29,2.1103899478912354,2.0554399490356445,2.090409994125366,2.0754199028015137,31186651.0,1.760241985321045
2010-11-30,2.097899913787842,1.9480500221252441,2.072930097579956,1.9905099868774414,46761846.0,1.688226580619812
2010-12-01,2.047950029373169,1.988010048866272,1.9930100440979004,2.020479917526245,34432465.0,1.7136452198028564
2010-12-02,2.1303699016571045,2.0104899406433105,2.047950029373169,2.0854101181030273,54619224.0,1.768715262413025
2010-12-03,2.1029000282287598,2.025470018386841,2.0854101181030273,2.04544997215271,26768998.0,1.7348233461380005
2010-12-06,2.072930097579956,2.000499963760376,2.0429599285125732,2.022979974746704,22692622.0,1.7157655954360962
2010-12-07,2.0404601097106934,1.9505499601364136,2.0179800987243652,2.0279700756073,28936791.0,1.7199980020523071
2010-12-08,2.052949905395508,2.000499963760376,2.0179800987243652,2.0129899978637695,20028244.0,1.7072926759719849
2010-12-09,2.0329699516296387,1.9480500221252441,2.0054900646209717,1.9730299711227417,29684178.0,1.6734012365341187
2010-12-10,1.9905099868774414,1.9230799674987793,1.9530500173568726,1.9755200147628784,15649826.0,1.6755130290985107
2010-12-13,2.0429599285125732,1.9705300331115723,1.9705300331115723,2.0329699516296387,27035220.0,1.724238395690918
2010-12-14,2.0629398822784424,2.022979974746704,2.0329699516296387,2.0579400062561035,30914267.0,1.7454166412353516
2010-12-15,2.11788010597229,2.0629398822784424,2.072930097579956,2.072930097579956,50364597.0,1.7581301927566528
2010-12-16,2.0879099369049072,2.0404601097106934,2.0879099369049072,2.04544997215271,23181510.0,1.7348233461380005
2010-12-17,2.0554399490356445,2.0154800415039062,2.0404601097106934,2.0354599952697754,19128942.0,1.7263504266738892
2010-12-20,2.052949905395508,1.9530500173568726,2.047950029373169,2.000499963760376,28295691.0,1.6966993808746338
2010-12-21,2.050450086593628,1.9680299758911133,2.003000020980835,2.0429599285125732,27873225.0,1.7327114343643188
2010-12-22,2.0604400634765625,2.0129899978637695,2.052949905395508,2.0179800987243652,22129263.0,1.7115250825881958
2010-12-23,2.025470018386841,1.9680299758911133,2.0129899978637695,1.9730299711227417,18903176.0,1.6734012365341187
2010-12-24,1.9730299711227417,1.9031000137329102,1.9580399990081787,1.9280699491500854,18771260.0,1.6352688074111938
2010-12-27,1.9580399990081787,1.7932100296020508,1.925570011138916,1.8006999492645264,22878279.0,1.527241587638855
2010-12-28,1.81318998336792,1.735759973526001,1.81318998336792,1.758239984512329,19610162.0,1.4912296533584595
2010-12-29,1.798200011253357,1.7482500076293945,1.798200011253357,1.7807199954986572,11792653.0,1.5102958679199219
2010-12-30,1.795699954032898,1.73826003074646,1.7807199954986572,1.753250002861023,21889651.0,1.486997365951538
2010-12-31,1.7832200527191162,1.7482500076293945,1.760740041732788,1.7757200002670288,21569460.0,1.506055235862732
2011-01-04,1.8331700563430786,1.773229956626892,1.7907099723815918,1.8231799602508545,24385669.0,1.546307921409607
2011-01-05,1.9155800342559814,1.7882100343704224,1.820680022239685,1.8831199407577515,41494913.0,1.5971449613571167
2011-01-06,1.9055900573730469,1.8456499576568604,1.873129963874817,1.8506499528884888,22903164.0,1.569606065750122
2011-01-07,1.8856099843978882,1.820680022239685,1.8506499528884888,1.873129963874817,18600177.0,1.588672161102295
2011-01-10,1.873129963874817,1.795699954032898,1.865630030632019,1.8331700563430786,16178486.0,1.5547807216644287
2011-01-11,1.8256700038909912,1.798200011253357,1.81318998336792,1.81318998336792,11089871.0,1.537834882736206
2011-01-12,1.9580399990081787,1.805690050125122,1.805690050125122,1.925570011138916,69143381.0,1.6331485509872437
2011-01-13,2.1103899478912354,1.9031000137329102,1.9080899953842163,2.0754199028015137,115136327.0,1.760241985321045
2011-01-14,2.1103899478912354,1.988010048866272,2.047950029373169,2.0779199600219727,106234406.0,1.7623625993728638
2011-01-17,2.1578400135040283,1.985509991645813,2.0429599285125732,2.090409994125366,122899294.0,1.7729557752609253
2011-01-18,2.3001999855041504,2.047950029373169,2.0829200744628906,2.257740020751953,165699771.0,1.9148744344711304
2011-01-19,2.2527499198913574,2.137860059738159,2.1977999210357666,2.2452499866485596,153470150.0,1.9042813777923584
2011-01-20,2.215280055999756,2.050450086593628,2.1778199672698975,2.097899913787842,113650055.0,1.7793081998825073
2011-01-21,2.1603400707244873,2.0104899406433105,2.0629398822784424,2.115380048751831,102236993.0,1.7941335439682007
2011-01-24,2.1128900051116943,1.9705300331115723,2.0829200744628906,1.9780199527740479,75848756.0,1.677633285522461
2011-01-25,1.988010048866272,1.7807199954986572,1.9805200099945068,1.798200011253357,67591503.0,1.5251213312149048
2011-01-26,1.820680022239685,1.773229956626892,1.7907099723815918,1.818179965019226,38590603.0,1.5420669317245483
2011-01-27,1.8931100368499756,1.735759973526001,1.798200011253357,1.860640048980713,66578142.0,1.5780789852142334
2011-01-28,1.8955999612808228,1.8256700038909912,1.8256700038909912,1.8531500101089478,49005812.0,1.5717265605926514
2011-01-31,1.8906099796295166,1.8231799602508545,1.865630030632019,1.8706300258636475,44243378.0,1.5865519046783447
2011-02-01,1.9380600452423096,1.8556400537490845,1.858139991760254,1.9230799674987793,48319871.0,1.6310365200042725
2011-02-09,1.9031000137329102,1.8306699991226196,1.8856099843978882,1.8431600332260132,46626583.0,1.563253402709961
2011-02-10,1.943060040473938,1.8306699991226196,1.8306699991226196,1.9330699443817139,44052940.0,1.639509677886963
2011-02-11,2.003000020980835,1.9031000137329102,1.9105900526046753,1.9905099868774414,54665550.0,1.688226580619812
2011-02-14,2.0129899978637695,1.9630399942398071,1.985509991645813,2.000499963760376,57581051.0,1.6966993808746338
2011-02-15,2.050450086593628,1.9780199527740479,1.988010048866272,1.9930100440979004,57235365.0,1.6903471946716309
2011-02-16,2.0854101181030273,1.9830199480056763,1.988010048866272,2.0804200172424316,67068148.0,1.7644827365875244
2011-02-17,2.0854101181030273,2.0179800987243652,2.072930097579956,2.0779199600219727,54527048.0,1.7623625993728638
2011-02-18,2.070430040359497,2.022979974746704,2.0554399490356445,2.025470018386841,39449858.0,1.7178776264190674
2011-02-21,2.072930097579956,1.9980000257492065,2.003000020980835,2.070430040359497,42766227.0,1.7560099363327026
2011-02-22,2.0779199600219727,1.9580399990081787,2.072930097579956,1.9605400562286377,50954639.0,1.6628080606460571
2011-02-23,1.988010048866272,1.9480500221252441,1.9555399417877197,1.9705300331115723,26263405.0,1.671280860900879
2011-02-24,2.0604400634765625,1.9480500221252441,1.9555399417877197,2.0554399490356445,46017218.0,1.7432960271835327
2011-02-25,2.1603400707244873,2.0379600524902344,2.047950029373169,2.11788010597229,103662033.0,1.796254277229309
2011-02-28,2.1553399562835693,2.072930097579956,2.115380048751831,2.1328699588775635,65322692.0,1.8089673519134521
2011-03-01,2.1977999210357666,2.1029000282287598,2.1353600025177,2.1953001022338867,81067485.0,1.8619165420532227
2011-03-02,2.2827200889587402,2.1528499126434326,2.1953001022338867,2.2677299976348877,123780691.0,1.9233474731445312
2011-03-03,2.285209894180298,2.1478500366210938,2.2727301120758057,2.162839889526367,75352884.0,1.8343863487243652
2011-03-04,2.3451499938964844,2.122879981994629,2.137860059738159,2.330169916152954,121116117.0,1.9763051271438599
2011-03-07,2.397599935531616,2.292710065841675,2.3226799964904785,2.3426599502563477,102399604.0,1.986898422241211
2011-03-08,2.382620096206665,2.292710065841675,2.3426599502563477,2.3501501083374023,68165452.0,1.9932512044906616
2011-03-09,2.357640027999878,2.257740020751953,2.357640027999878,2.3001999855041504,77506988.0,1.9508862495422363
2011-03-10,2.3151800632476807,2.2477500438690186,2.287709951400757,2.290210008621216,63384612.0,1.9424136877059937
2011-03-11,2.2952001094818115,2.212790012359619,2.2727301120758057,2.2202799320220947,60922140.0,1.8831030130386353
2011-03-14,2.2702300548553467,2.1778199672698975,2.215280055999756,2.255239963531494,39538654.0,1.912753939628601
2011-03-15,2.480020046234131,2.1478500366210938,2.2527499198913574,2.4100899696350098,162202462.0,2.0440878868103027
2011-03-16,2.48252010345459,2.33516001701355,2.3476500511169434,2.3726298809051514,139208303.0,2.012316942214966
2011-03-17,2.4150800704956055,2.2527499198913574,2.33516001701355,2.2752199172973633,77863793.0,1.9296996593475342
2011-03-18,2.310189962387085,2.257740020751953,2.292710065841675,2.262739896774292,40956859.0,1.9191150665283203
2011-03-21,2.2976999282836914,2.237760066986084,2.2527499198913574,2.2652299404144287,30765518.0,1.921226978302002
2011-03-22,2.2827200889587402,2.217780113220215,2.2652299404144287,2.2702300548553467,32139987.0,1.925467848777771
2011-03-23,2.310189962387085,2.2252700328826904,2.2677299976348877,2.307689905166626,40089649.0,1.9572384357452393
2011-03-24,2.382620096206665,2.2952001094818115,2.3027000427246094,2.355139970779419,59224492.0,1.9974827766418457
2011-03-25,2.380120038986206,2.3226799964904785,2.332669973373413,2.3451499938964844,48382393.0,1.9890103340148926
2011-03-28,2.4125900268554688,2.3201799392700195,2.355139970779419,2.3251700401306152,58069038.0,1.97206449508667
2011-03-29,2.3426599502563477,2.237760066986084,2.310189962387085,2.2952001094818115,63396896.0,1.9466458559036255
2011-03-30,2.287709951400757,2.2252700328826904,2.2677299976348877,2.2302699089050293,33466909.0,1.8915760517120361
2011-03-31,2.260240077972412,2.1278700828552246,2.2227799892425537,2.1503500938415527,35873081.0,1.8237932920455933
2011-04-01,2.2002999782562256,2.140360116958618,2.1528499126434326,2.19281005859375,20909941.0,1.8598047494888306
2011-04-06,2.1977999210357666,2.140360116958618,2.19281005859375,2.167829990386963,24372424.0,1.838618278503418
2011-04-07,2.2452499866485596,2.1553399562835693,2.1553399562835693,2.2302699089050293,27532412.0,1.8915760517120361
2011-04-08,2.2477500438690186,2.2028000354766846,2.212790012359619,2.2302699089050293,21715561.0,1.8915760517120361
2011-04-11,2.240259885787964,2.1553399562835693,2.240259885787964,2.167829990386963,25204307.0,1.838618278503418
2011-04-12,2.190310001373291,2.1553399562835693,2.185309886932373,2.1753199100494385,21214069.0,1.8449708223342896
2011-04-13,2.1828200817108154,2.1328699588775635,2.172830104827881,2.1803200244903564,20925568.0,1.849211573600769
2011-04-14,2.21028995513916,2.167829990386963,2.172830104827881,2.1977999210357666,20771354.0,1.8640369176864624
2011-04-15,2.1977999210357666,2.1478500366210938,2.1828200817108154,2.172830104827881,21336871.0,1.8428590297698975
2011-04-18,2.2452499866485596,2.1478500366210938,2.170330047607422,2.237760066986084,39066627.0,1.8979288339614868
2011-04-19,2.3251700401306152,2.167829990386963,2.2252700328826904,2.290210008621216,83973857.0,1.9424136877059937
2011-04-20,2.3401598930358887,2.255239963531494,2.2802200317382812,2.2802200317382812,52893444.0,1.9339405298233032
2011-04-21,2.2976999282836914,2.2477500438690186,2.2777199745178223,2.2652299404144287,37835121.0,1.921226978302002
2011-04-22,2.327670097351074,2.2477500438690186,2.2952001094818115,2.312690019607544,69861671.0,1.961479663848877
2011-04-25,2.310189962387085,2.190310001373291,2.310189962387085,2.19281005859375,43516769.0,1.8598047494888306
2011-04-26,2.212790012359619,2.092910051345825,2.172830104827881,2.1128900051116943,30553110.0,1.7920215129852295
2011-04-27,2.1353600025177,2.047950029373169,2.11788010597229,2.067929983139038,22387285.0,1.7538894414901733
2011-04-28,2.1278700828552246,1.9730299711227417,2.122879981994629,1.9830199480056763,25754941.0,1.6818740367889404
2011-04-29,2.022979974746704,1.9680299758911133,1.985509991645813,2.0154800415039062,13719009.0,1.7094045877456665
2011-05-03,2.0629398822784424,2.000499963760376,2.0154800415039062,2.0604400634765625,13241664.0,1.7475368976593018
2011-05-04,2.0604400634765625,1.9730299711227417,2.0604400634765625,1.9805200099945068,18643577.0,1.6797537803649902
2011-05-05,2.022979974746704,1.9730299711227417,1.9755200147628784,2.0104899406433105,10338236.0,1.7051723003387451
2011-05-06,2.0379600524902344,1.9780199527740479,1.9930100440979004,2.020479917526245,11251652.0,1.7136452198028564
2011-05-09,2.052949905395508,2.022979974746704,2.022979974746704,2.0404601097106934,11511924.0,1.730591058731079
2011-05-10,2.070430040359497,2.025470018386841,2.0354599952697754,2.065429925918579,11790659.0,1.751768946647644
2011-05-11,2.070430040359497,2.0304698944091797,2.052949905395508,2.050450086593628,15697333.0,1.73906409740448
2011-05-12,2.065429925918579,2.025470018386841,2.0404601097106934,2.0304698944091797,15507596.0,1.7221181392669678
2011-05-13,2.0554399490356445,2.0154800415039062,2.0329699516296387,2.0554399490356445,19097650.0,1.7432960271835327
2011-05-16,2.260240077972412,2.0379600524902344,2.050450086593628,2.260240077972412,86926342.0,1.9169948101043701
2011-05-17,2.307689905166626,2.212790012359619,2.262739896774292,2.2252700328826904,126922229.0,1.8873355388641357
2011-05-19,2.240259885787964,2.1478500366210938,2.1977999210357666,2.190310001373291,58865133.0,1.85768461227417
2011-05-20,2.185309886932373,2.1128900051116943,2.1803200244903564,2.1528499126434326,34320426.0,1.825913429260254
2011-05-23,2.1828200817108154,2.0179800987243652,2.1478500366210938,2.0279700756073,39701657.0,1.7199980020523071
2011-05-24,2.022979974746704,1.9505499601364136,2.0154800415039062,2.0104899406433105,29238689.0,1.7051723003387451
2011-05-25,2.0079898834228516,1.9555399417877197,1.988010048866272,1.9680299758911133,17666412.0,1.6691604852676392
2011-05-26,2.020479917526245,1.943060040473938,1.9930100440979004,1.9455499649047852,20349785.0,1.6500942707061768
2011-05-27,1.9705300331115723,1.8481500148773193,1.9380600452423096,1.8556400537490845,20945849.0,1.573838233947754
2011-05-30,1.873129963874817,1.8156800270080566,1.8481500148773193,1.8256700038909912,11703608.0,1.54841947555542
2011-05-31,1.878119945526123,1.8231799602508545,1.8231799602508545,1.873129963874817,12824928.0,1.588672161102295
2011-06-01,1.8906099796295166,1.860640048980713,1.873129963874817,1.878119945526123,14809675.0,1.5929043292999268
2011-06-02,1.8556400537490845,1.773229956626892,1.8531500101089478,1.8081899881362915,17903285.0,1.5335941314697266
2011-06-03,1.8431600332260132,1.8081899881362915,1.8106900453567505,1.8381600379943848,14318084.0,1.559012770652771
2011-06-07,1.8756200075149536,1.8256700038909912,1.8381600379943848,1.860640048980713,15273314.0,1.5780789852142334
2011-06-08,1.8856099843978882,1.8356599807739258,1.8631399869918823,1.8831199407577515,14376878.0,1.5971449613571167
2011-06-09,1.880620002746582,1.818179965019226,1.8706300258636475,1.820680022239685,15471344.0,1.5441875457763672
2011-06-10,1.858139991760254,1.8032000064849854,1.8032000064849854,1.8481500148773193,11524208.0,1.5674858093261719
2011-06-13,1.858139991760254,1.820680022239685,1.8281699419021606,1.8531500101089478,8725465.0,1.5717265605926514
2011-06-14,1.9205800294876099,1.8631399869918823,1.8681299686431885,1.8881100416183472,24512083.0,1.6013773679733276
2011-06-15,1.9155800342559814,1.860640048980713,1.8831199407577515,1.865630030632019,18344462.0,1.5823113918304443
2011-06-16,1.9905099868774414,1.8156800270080566,1.8481500148773193,1.9630399942398071,63556120.0,1.6649281978607178
2011-06-17,1.9954999685287476,1.9355599880218506,1.943060040473938,1.9680299758911133,70111921.0,1.6691604852676392
2011-06-20,1.9902600049972534,1.928570032119751,1.931820034980774,1.9740300178527832,24596359.0,1.7076220512390137
2011-06-21,2.1720800399780273,1.9188300371170044,1.9610400199890137,2.159090042114258,140051312.0,1.8677072525024414
2011-06-22,2.1915600299835205,2.113640069961548,2.123379945755005,2.1493499279022217,112252144.0,1.8592814207077026
2011-06-23,2.2370100021362305,2.1038999557495117,2.1558399200439453,2.214289903640747,152836380.0,1.9154572486877441
2011-06-24,2.402600049972534,2.1753199100494385,2.1915600299835205,2.392859935760498,200166397.0,2.0699281692504883
2011-06-27,2.3701300621032715,2.275969982147217,2.3344199657440186,2.357140064239502,185214198.0,2.0390288829803467
2011-06-28,2.3181800842285156,2.214289903640747,2.3181800842285156,2.2337698936462402,123495567.0,1.932308316230774
2011-06-30,2.2337698936462402,2.159090042114258,2.1850600242614746,2.2110400199890137,83219399.0,1.9126460552215576
2011-07-01,2.240259885787964,2.194809913635254,2.207789897918701,2.207789897918701,61337980.0,1.9098345041275024
2011-07-04,2.2370100021362305,2.198050022125244,2.2110400199890137,2.2272698879241943,62877303.0,1.9266855716705322
2011-07-05,2.285710096359253,2.188309907913208,2.2207798957824707,2.2662301063537598,94061064.0,1.960387945175171
2011-07-06,2.25,2.2012999057769775,2.2467501163482666,2.2207798957824707,49868094.0,1.9210715293884277
2011-07-07,2.2370100021362305,2.178570032119751,2.20455002784729,2.1818199157714844,45063803.0,1.8873696327209473
2011-07-08,2.2370100021362305,2.178570032119751,2.178570032119751,2.2012999057769775,40986659.0,1.9042205810546875
2011-07-11,2.207789897918701,2.159090042114258,2.2012999057769775,2.1915600299835205,32103166.0,1.8957953453063965
2011-07-12,2.2337698936462402,2.162339925765991,2.1720800399780273,2.2012999057769775,42905357.0,1.9042205810546875
2011-07-13,2.2629899978637695,2.178570032119751,2.198050022125244,2.2435100078582764,53065747.0,1.9407340288162231
2011-07-14,2.2629899978637695,2.1915600299835205,2.25,2.2175300121307373,47156672.0,1.9182602167129517
2011-07-15,2.2175300121307373,2.159090042114258,2.207789897918701,2.2012999057769775,39447648.0,1.9042205810546875
2011-07-18,2.2175300121307373,2.1818199157714844,2.194809913635254,2.1915600299835205,25751430.0,1.8957953453063965
2011-07-19,2.178570032119751,2.107140064239502,2.178570032119751,2.126620054244995,42745299.0,1.8396192789077759
2011-07-20,2.1493499279022217,2.090909957885742,2.1396100521087646,2.116879940032959,24512580.0,1.831193447113037
2011-07-21,2.1298699378967285,2.061690092086792,2.1103899478912354,2.0681800842285156,24703919.0,1.789065957069397
2011-07-22,2.1038999557495117,2.061690092086792,2.081170082092285,2.0746800899505615,17022186.0,1.7946888208389282
2011-07-25,2.0746800899505615,1.951300024986267,2.0746800899505615,1.9740300178527832,25823098.0,1.7076220512390137
2011-07-26,2.0064899921417236,1.95455002784729,1.9805200099945068,2.0032498836517334,16500049.0,1.7328987121582031
2011-07-27,2.042210102081299,1.9805200099945068,2.0,2.0292201042175293,18504218.0,1.7553638219833374
2011-07-28,2.025969982147217,1.9805200099945068,2.0064899921417236,2.019479990005493,13492617.0,1.7469383478164673
2011-07-29,2.0389599800109863,2.0032498836517334,2.019479990005493,2.009740114212036,14100304.0,1.7385127544403076
2011-08-01,2.0129899978637695,1.9415600299835205,2.0129899978637695,2.0,16749505.0,1.730087161064148
2011-08-02,2.0389599800109863,1.9642900228500366,1.9805200099945068,2.0389599800109863,29422667.0,1.763789415359497
2011-08-03,2.061690092086792,2.0064899921417236,2.0129899978637695,2.035710096359253,25612654.0,1.7609782218933105
2011-08-04,2.1006500720977783,2.0129899978637695,2.0162301063537598,2.0844199657440186,39764161.0,1.8031140565872192
2011-08-05,2.0779199600219727,1.9902600049972534,2.019479990005493,2.0032498836517334,24366277.0,1.7328987121582031
2011-08-08,1.9740300178527832,1.8019499778747559,1.9707800149917603,1.8441599607467651,30735470.0,1.5952788591384888
2011-08-09,1.824679970741272,1.6980500221252441,1.7792199850082397,1.7889599800109863,22758877.0,1.5475282669067383
2011-08-10,1.8896100521087646,1.818179965019226,1.818179965019226,1.8766200542449951,36417014.0,1.6233582496643066
2011-08-11,1.996749997138977,1.8084399700164795,1.824679970741272,1.9935100078582764,48542721.0,1.724472999572754
2011-08-12,2.061690092086792,1.9480500221252441,1.9902600049972534,1.9610400199890137,64234785.0,1.696385145187378
2011-08-15,2.0064899921417236,1.9350600242614746,1.9577900171279907,1.9642900228500366,31871793.0,1.699196696281433
2011-08-16,1.9642900228500366,1.9090900421142578,1.9642900228500366,1.9123400449752808,18103876.0,1.6542577743530273
2011-08-17,1.9220800399780273,1.8668800592422485,1.9155800342559814,1.8863600492477417,14320549.0,1.6317838430404663
2011-08-18,1.8863600492477417,1.8344199657440186,1.8863600492477417,1.8409099578857422,12422921.0,1.5924674272537231
2011-08-19,1.8344199657440186,1.7857099771499634,1.7922099828720093,1.8279199600219727,10643017.0,1.5812304019927979
2011-08-22,1.8636399507522583,1.818179965019226,1.8311699628829956,1.824679970741272,9033815.0,1.5784276723861694
2011-08-23,1.8636399507522583,1.821429967880249,1.824679970741272,1.8603899478912354,10601591.0,1.609318494796753
2011-08-24,1.8863600492477417,1.8311699628829956,1.879870057106018,1.8344199657440186,11301850.0,1.5868533849716187
2011-08-25,1.8831199407577515,1.818179965019226,1.8409099578857422,1.8733799457550049,19005072.0,1.6205556392669678
2011-08-26,1.931820034980774,1.8571399450302124,1.8668800592422485,1.9123400449752808,23882905.0,1.6542577743530273
2011-08-29,1.8993500471115112,1.8603899478912354,1.8831199407577515,1.8668800592422485,16402783.0,1.614932894706726
2011-08-30,1.8863600492477417,1.818179965019226,1.8668800592422485,1.824679970741272,14448348.0,1.5784276723861694
2011-08-31,1.8441599607467651,1.8084399700164795,1.821429967880249,1.824679970741272,8494551.0,1.5784276723861694
2011-09-01,1.8441599607467651,1.7889599800109863,1.8344199657440186,1.798699975013733,8561220.0,1.555954098701477
2011-09-02,1.8116899728775024,1.7629899978637695,1.7889599800109863,1.7759699821472168,7513266.0,1.5362917184829712
2011-09-05,1.7694799900054932,1.70455002784729,1.7694799900054932,1.7240300178527832,10333461.0,1.491361141204834
2011-09-06,1.7305200099945068,1.70455002784729,1.7207800149917603,1.7272700071334839,6461510.0,1.4941638708114624
2011-09-07,1.8019499778747559,1.75,1.7694799900054932,1.7792199850082397,13517775.0,1.5391029119491577
2011-09-08,1.79544997215271,1.746749997138977,1.7792199850082397,1.746749997138977,9868308.0,1.5110150575637817
2011-09-09,1.8084399700164795,1.7240300178527832,1.7402600049972534,1.7824699878692627,15345327.0,1.5419142246246338
2011-09-13,1.95455002784729,1.7370100021362305,1.7597399950027466,1.9090900421142578,61175556.0,1.6514462232589722
2011-09-14,1.9026000499725342,1.8409099578857422,1.8831199407577515,1.8831199407577515,45344261.0,1.6289807558059692
2011-09-15,1.9058400392532349,1.8441599607467651,1.8863600492477417,1.8506499528884888,30587242.0,1.6008930206298828
2011-09-16,1.8668800592422485,1.821429967880249,1.8538999557495117,1.8311699628829956,17809607.0,1.5840420722961426
2011-09-19,1.8311699628829956,1.753250002861023,1.8116899728775024,1.7564899921417236,17223200.0,1.5194404125213623
2011-09-20,1.7792199850082397,1.7305200099945068,1.753250002861023,1.7629899978637695,11398097.0,1.525063395500183
2011-09-21,1.821429967880249,1.7402600049972534,1.7694799900054932,1.8116899728775024,16924282.0,1.5671908855438232
2011-09-22,1.8149399757385254,1.7402600049972534,1.798699975013733,1.746749997138977,13988685.0,1.5110150575637817
2011-09-23,1.7597399950027466,1.70455002784729,1.7240300178527832,1.753250002861023,10938598.0,1.5166376829147339
2011-09-26,1.7629899978637695,1.7077900171279907,1.7272700071334839,1.7077900171279907,9213176.0,1.4773130416870117
2011-09-27,1.7402600049972534,1.7110400199890137,1.7305200099945068,1.7337700128555298,7669723.0,1.4997868537902832
2011-09-28,1.75,1.6850600242614746,1.7370100021362305,1.6883100271224976,8484026.0,1.4604618549346924
2011-09-29,1.6883100271224976,1.6168800592422485,1.681820034980774,1.6233799457550049,10583499.0,1.4042946100234985
2011-09-30,1.6493500471115112,1.6071399450302124,1.6233799457550049,1.629870057106018,6649384.0,1.4099088907241821
2011-10-10,1.6331199407577515,1.6038999557495117,1.6331199407577515,1.6103899478912354,4986920.0,1.3930575847625732
2011-10-11,1.6655800342559814,1.5973999500274658,1.6461000442504883,1.6168800592422485,7072718.0,1.3986718654632568
2011-10-12,1.6948100328445435,1.6006499528884888,1.6071399450302124,1.6948100328445435,18235134.0,1.4660847187042236
2011-10-13,1.7337700128555298,1.681820034980774,1.6850600242614746,1.701300024986267,15726480.0,1.4716988801956177
2011-10-14,1.7792199850082397,1.6720800399780273,1.70455002784729,1.753250002861023,32728634.0,1.5166376829147339
2011-10-17,1.8344199657440186,1.7240300178527832,1.7370100021362305,1.818179965019226,52781395.0,1.5728050470352173
2011-10-18,1.8409099578857422,1.7694799900054932,1.7857099771499634,1.7857099771499634,40508708.0,1.5447169542312622
2011-10-19,1.8051899671554565,1.7370100021362305,1.798699975013733,1.7857099771499634,27660164.0,1.5447169542312622
2011-10-20,1.798699975013733,1.746749997138977,1.7727299928665161,1.7792199850082397,28072623.0,1.5391029119491577
2011-10-21,1.79544997215271,1.7597399950027466,1.7792199850082397,1.7727299928665161,11721676.0,1.5334887504577637
2011-10-24,1.7889599800109863,1.681820034980774,1.7629899978637695,1.7857099771499634,24411621.0,1.5447169542312622
2011-10-25,1.8506499528884888,1.7857099771499634,1.7857099771499634,1.8441599607467651,89340326.0,1.5952788591384888
2011-10-26,1.8344199657440186,1.8051899671554565,1.8116899728775024,1.818179965019226,34010259.0,1.5728050470352173
2011-10-27,1.818179965019226,1.753250002861023,1.8149399757385254,1.7694799900054932,28744001.0,1.530677318572998
2011-10-28,1.8084399700164795,1.7759699821472168,1.7889599800109863,1.8019499778747559,19403753.0,1.5587654113769531
2011-10-31,1.8409099578857422,1.7792199850082397,1.8051899671554565,1.8344199657440186,35742392.0,1.5868533849716187
2011-11-01,1.8863600492477417,1.8116899728775024,1.8149399757385254,1.8506499528884888,50523993.0,1.6008930206298828
2011-11-02,1.8473999500274658,1.7857099771499634,1.824679970741272,1.8409099578857422,32732342.0,1.5924674272537231
2011-11-03,1.9058400392532349,1.821429967880249,1.8409099578857422,1.8571399450302124,62032514.0,1.6065070629119873
2011-11-04,1.8733799457550049,1.818179965019226,1.8571399450302124,1.8473999500274658,28201259.0,1.5980817079544067
2011-11-07,1.8506499528884888,1.8051899671554565,1.8376599550247192,1.818179965019226,16367613.0,1.5728050470352173
2011-11-08,1.821429967880249,1.7727299928665161,1.8051899671554565,1.7759699821472168,16824638.0,1.5362917184829712
2011-11-09,1.8084399700164795,1.7629899978637695,1.7759699821472168,1.8084399700164795,11721996.0,1.5643794536590576
2011-11-10,1.7922099828720093,1.7597399950027466,1.7792199850082397,1.7629899978637695,15318749.0,1.525063395500183
2011-11-11,1.7792199850082397,1.7272700071334839,1.7597399950027466,1.7370100021362305,11112911.0,1.5025893449783325
2011-11-14,1.7857099771499634,1.746749997138977,1.753250002861023,1.7759699821472168,13834405.0,1.5362917184829712
2011-11-15,1.824679970741272,1.7727299928665161,1.7792199850082397,1.818179965019226,21400317.0,1.5728050470352173
2011-11-16,1.8279199600219727,1.7370100021362305,1.821429967880249,1.753250002861023,18595105.0,1.5166376829147339
2011-11-17,1.7662299871444702,1.7077900171279907,1.753250002861023,1.7142900228500366,17603324.0,1.4829355478286743
2011-11-18,1.7240300178527832,1.675320029258728,1.7240300178527832,1.681820034980774,9654568.0,1.454847812652588
2011-11-21,1.701300024986267,1.6688300371170044,1.6850600242614746,1.6980500221252441,5665771.0,1.468887448310852
2011-11-22,1.70455002784729,1.681820034980774,1.6980500221252441,1.6980500221252441,6791101.0,1.468887448310852
2011-11-23,1.7110400199890137,1.6720800399780273,1.70455002784729,1.6720800399780273,4825131.0,1.4464222192764282
2011-11-24,1.681820034980774,1.629870057106018,1.6688300371170044,1.6590900421142578,6542209.0,1.435185194015503
2011-11-25,1.675320029258728,1.6396100521087646,1.6558400392532349,1.6428600549697876,6618704.0,1.4211457967758179
2011-11-28,1.6590900421142578,1.6396100521087646,1.6526000499725342,1.6558400392532349,4784937.0,1.4323738813400269
2011-11-29,1.7077900171279907,1.6590900421142578,1.6720800399780273,1.70455002784729,11567522.0,1.4745099544525146
2011-11-30,1.7077900171279907,1.6006499528884888,1.7077900171279907,1.629870057106018,13023906.0,1.4099088907241821
2011-12-01,1.6850600242614746,1.6493500471115112,1.678570032119751,1.6558400392532349,8998435.0,1.4323738813400269
2011-12-02,1.6623400449752808,1.6168800592422485,1.6590900421142578,1.6363600492477417,5956181.0,1.4155230522155762
2011-12-05,1.6363600492477417,1.4935100078582764,1.6363600492477417,1.5227299928665161,15504412.0,1.317227840423584
2011-12-06,1.5389599800109863,1.503250002861023,1.5194799900054932,1.5324699878692627,4555286.0,1.3256534337997437
2011-12-07,1.5422099828720093,1.5162299871444702,1.5389599800109863,1.5357099771499634,3884394.0,1.328456163406372
2011-12-08,1.5389599800109863,1.496749997138977,1.5324699878692627,1.5162299871444702,5611865.0,1.3116049766540527
2011-12-09,1.5227299928665161,1.4675300121307373,1.5194799900054932,1.4837700128555298,5910868.0,1.283525824546814
2011-12-12,1.4935100078582764,1.4610400199890137,1.4837700128555298,1.4675300121307373,4062424.0,1.2694774866104126
2011-12-13,1.4577900171279907,1.3961000442504883,1.4577900171279907,1.4026000499725342,7752212.0,1.2133103609085083
2011-12-14,1.4026000499725342,1.3311699628829956,1.3961000442504883,1.3344199657440186,8938683.0,1.1543315649032593
2011-12-15,1.3473999500274658,1.2629899978637695,1.3441599607467651,1.2759699821472168,11108854.0,1.1037696599960327
2011-12-16,1.321429967880249,1.2694799900054932,1.2824699878692627,1.318179965019226,7339812.0,1.140283226966858
2011-12-19,1.3149399757385254,1.2402600049972534,1.3149399757385254,1.2922099828720093,8364113.0,1.1178181171417236
2011-12-20,1.3993500471115112,1.2727299928665161,1.2889599800109863,1.3409099578857422,20619870.0,1.1599457263946533
2011-12-21,1.3506499528884888,1.2922099828720093,1.3506499528884888,1.29544997215271,11529333.0,1.120620846748352
2011-12-22,1.29544997215271,1.2240300178527832,1.2694799900054932,1.25,10560356.0,1.081304669380188
2011-12-23,1.2922099828720093,1.2370100021362305,1.2402600049972534,1.2694799900054932,7853877.0,1.0981556177139282
2011-12-26,1.2824699878692627,1.253250002861023,1.2694799900054932,1.2662299871444702,4952806.0,1.0953441858291626
2011-12-27,1.2694799900054932,1.2370100021362305,1.2662299871444702,1.2435100078582764,6592534.0,1.0756903886795044
2011-12-28,1.253250002861023,1.2110400199890137,1.2337700128555298,1.25,5806662.0,1.081304669380188
2011-12-29,1.253250002861023,1.2272700071334839,1.2435100078582764,1.2402600049972534,6323998.0,1.0728791952133179
2011-12-30,1.2597399950027466,1.2402600049972534,1.25,1.2564899921417236,5310739.0,1.0869187116622925
2012-01-04,1.2727299928665161,1.2207800149917603,1.2662299871444702,1.2240300178527832,5942706.0,1.0588393211364746
2012-01-05,1.2175300121307373,1.1526000499725342,1.2110400199890137,1.1590900421142578,7930627.0,1.0026633739471436
2012-01-06,1.175320029258728,1.1103899478912354,1.1623400449752808,1.1623400449752808,7917112.0,1.0054750442504883
2012-01-09,1.2240300178527832,1.1428600549697876,1.1655800342559814,1.2110400199890137,11435633.0,1.0476022958755493
2012-01-10,1.2662299871444702,1.20455002784729,1.2110400199890137,1.2597399950027466,14206152.0,1.0897300243377686
2012-01-11,1.2922099828720093,1.2402600049972534,1.2629899978637695,1.2662299871444702,13976107.0,1.0953441858291626
2012-01-12,1.2922099828720093,1.253250002861023,1.2662299871444702,1.2694799900054932,10102461.0,1.0981556177139282
2012-01-13,1.2759699821472168,1.2110400199890137,1.2759699821472168,1.2142900228500366,13341038.0,1.0504138469696045
2012-01-16,1.2629899978637695,1.1883100271224976,1.201300024986267,1.1883100271224976,8662346.0,1.027940034866333
2012-01-17,1.2564899921417236,1.1720800399780273,1.1720800399780273,1.253250002861023,12734414.0,1.084115982055664
2012-01-18,1.2727299928665161,1.2337700128555298,1.2564899921417236,1.2402600049972534,9192140.0,1.0728791952133179
2012-01-19,1.2597399950027466,1.2305200099945068,1.2435100078582764,1.246749997138977,5943941.0,1.0784932374954224
2012-01-20,1.2629899978637695,1.246749997138977,1.2597399950027466,1.2564899921417236,7698047.0,1.0869187116622925
2012-01-30,1.2694799900054932,1.246749997138977,1.2662299871444702,1.253250002861023,5205967.0,1.084115982055664
2012-01-31,1.2564899921417236,1.2272700071334839,1.253250002861023,1.246749997138977,4209100.0,1.0784932374954224
2012-02-01,1.3051899671554565,1.2272700071334839,1.25,1.2629899978637695,15062056.0,1.0925414562225342
2012-02-02,1.2792199850082397,1.2402600049972534,1.2597399950027466,1.2792199850082397,8722135.0,1.1065809726715088
2012-02-03,1.3084399700164795,1.2694799900054932,1.2792199850082397,1.298699975013733,16714196.0,1.1234320402145386
2012-02-06,1.3149399757385254,1.2824699878692627,1.3084399700164795,1.3019499778747559,10581044.0,1.1262434720993042
2012-02-07,1.3019499778747559,1.253250002861023,1.3019499778747559,1.2662299871444702,10144306.0,1.0953441858291626
2012-02-08,1.298699975013733,1.246749997138977,1.2629899978637695,1.29544997215271,13038068.0,1.120620846748352
2012-02-09,1.3571399450302124,1.2889599800109863,1.2922099828720093,1.321429967880249,30125806.0,1.143094539642334
2012-02-10,1.45455002784729,1.3149399757385254,1.3149399757385254,1.45455002784729,103545597.0,1.258249282836914
2012-02-13,1.5324699878692627,1.4448100328445435,1.4610400199890137,1.5162299871444702,120121784.0,1.3116049766540527
2012-02-14,1.5,1.4448100328445435,1.5,1.4935100078582764,54784187.0,1.291951298713684
2012-02-15,1.503250002861023,1.4610400199890137,1.4870100021362305,1.496749997138977,46214478.0,1.294754147529602
2012-02-16,1.496749997138977,1.4480500221252441,1.4902600049972534,1.4642900228500366,32385870.0,1.2666747570037842
2012-02-17,1.4772700071334839,1.428570032119751,1.4642900228500366,1.45455002784729,25023173.0,1.258249282836914
2012-02-20,1.4870100021362305,1.4480500221252441,1.4707800149917603,1.451300024986267,28336612.0,1.255437970161438
2012-02-21,1.4740300178527832,1.431820034980774,1.451300024986267,1.4707800149917603,25787789.0,1.2722890377044678
2012-02-22,1.5324699878692627,1.45455002784729,1.4675300121307373,1.503250002861023,44247446.0,1.3003767728805542
2012-02-23,1.5097399950027466,1.4642900228500366,1.4902600049972534,1.4772700071334839,26941191.0,1.2779029607772827
2012-02-24,1.4902600049972534,1.4610400199890137,1.4740300178527832,1.4870100021362305,25045115.0,1.2863285541534424
2012-02-27,1.5097399950027466,1.4837700128555298,1.4935100078582764,1.4837700128555298,34874220.0,1.283525824546814
2012-02-28,1.4772700071334839,1.4383100271224976,1.4707800149917603,1.45455002784729,22689155.0,1.258249282836914
2012-02-29,1.5,1.4350600242614746,1.4480500221252441,1.4577900171279907,19437756.0,1.261052131652832
2012-03-01,1.4805200099945068,1.4448100328445435,1.4480500221252441,1.4675300121307373,12468508.0,1.2694774866104126
2012-03-02,1.5097399950027466,1.4675300121307373,1.4675300121307373,1.503250002861023,25956087.0,1.3003767728805542
2012-03-05,1.5389599800109863,1.4935100078582764,1.5064899921417236,1.5097399950027466,30607268.0,1.3059909343719482
2012-03-06,1.568179965019226,1.4935100078582764,1.5227299928665161,1.5292199850082397,38707625.0,1.322842001914978
2012-03-07,1.5422099828720093,1.4902600049972534,1.5064899921417236,1.5129899978637695,24849794.0,1.3088023662567139
2012-03-08,1.5584399700164795,1.503250002861023,1.5227299928665161,1.5584399700164795,33300291.0,1.3481186628341675
2012-03-09,1.5909099578857422,1.5259699821472168,1.574679970741272,1.548699975013733,32227213.0,1.3396929502487183
2012-03-12,1.5551899671554565,1.5097399950027466,1.548699975013733,1.5292199850082397,26765252.0,1.322842001914978
2012-03-13,1.548699975013733,1.5097399950027466,1.5357099771499634,1.5389599800109863,22915520.0,1.3312675952911377
2012-03-14,1.6136399507522583,1.45455002784729,1.5422099828720093,1.4870100021362305,53617720.0,1.2863285541534424
2012-03-15,1.5422099828720093,1.3831199407577515,1.5259699821472168,1.4837700128555298,34246680.0,1.283525824546814
2012-03-16,1.5129899978637695,1.4415600299835205,1.4772700071334839,1.5097399950027466,25426709.0,1.3059909343719482
2012-03-19,1.5227299928665161,1.4772700071334839,1.5064899921417236,1.5162299871444702,23549673.0,1.3116049766540527
2012-03-20,1.571429967880249,1.496749997138977,1.5097399950027466,1.5292199850082397,49604286.0,1.322842001914978
2012-03-21,1.548699975013733,1.4642900228500366,1.5389599800109863,1.5064899921417236,22121323.0,1.3031796216964722
2012-03-22,1.54544997215271,1.4772700071334839,1.5389599800109863,1.4837700128555298,18320588.0,1.283525824546814
2012-03-23,1.4870100021362305,1.428570032119751,1.4610400199890137,1.4350600242614746,22178433.0,1.241389513015747
2012-03-26,1.4415600299835205,1.4090900421142578,1.425320029258728,1.4188300371170044,7910783.0,1.2273497581481934
2012-03-27,1.4383100271224976,1.4090900421142578,1.425320029258728,1.4123400449752808,7555813.0,1.2217357158660889
2012-03-28,1.4090900421142578,1.298699975013733,1.4090900421142578,1.3149399757385254,17435741.0,1.13748037815094
2012-03-29,1.3279199600219727,1.2662299871444702,1.3019499778747559,1.2792199850082397,13139883.0,1.1065809726715088
2012-03-30,1.29544997215271,1.2629899978637695,1.2824699878692627,1.2792199850082397,8396958.0,1.1065809726715088
2012-04-05,1.2792199850082397,1.2792199850082397,1.2792199850082397,1.2792199850082397,0.0,1.1065809726715088
2012-04-06,1.4058400392532349,1.3279199600219727,1.3279199600219727,1.4058400392532349,18805035.0,1.2161128520965576
2012-04-09,1.54544997215271,1.428570032119751,1.4448100328445435,1.54544997215271,67563550.0,1.3368817567825317
2012-04-10,1.6493500471115112,1.4772700071334839,1.6136399507522583,1.6266200542449951,112535273.0,1.4070972204208374
2012-04-11,1.7142900228500366,1.5389599800109863,1.5811699628829956,1.6461000442504883,131523510.0,1.4239484071731567
2012-04-12,1.6980500221252441,1.5876599550247192,1.6071399450302124,1.675320029258728,112170749.0,1.4492249488830566
2012-04-13,1.6720800399780273,1.6168800592422485,1.6558400392532349,1.6363600492477417,83590179.0,1.4155230522155762
2012-04-16,1.7110400199890137,1.6103899478912354,1.6103899478912354,1.6720800399780273,104849223.0,1.4464222192764282
2012-04-17,1.6526000499725342,1.5616899728775024,1.6493500471115112,1.6136399507522583,86505655.0,1.3958688974380493
2012-04-18,1.6655800342559814,1.574679970741272,1.5909099578857422,1.629870057106018,65715674.0,1.4099088907241821
2012-04-19,1.629870057106018,1.5649399757385254,1.6103899478912354,1.6233799457550049,55694407.0,1.4042946100234985
2012-04-20,1.7857099771499634,1.5909099578857422,1.6038999557495117,1.6688300371170044,122444757.0,1.4436109066009521
2012-04-23,1.6850600242614746,1.5973999500274658,1.6526000499725342,1.6558400392532349,74266443.0,1.4323738813400269
2012-04-24,1.821429967880249,1.5909099578857422,1.6331199407577515,1.821429967880249,134037523.0,1.5756163597106934
2012-04-25,1.9480500221252441,1.7727299928665161,1.7922099828720093,1.8733799457550049,154418794.0,1.6205556392669678
2012-04-26,1.8603899478912354,1.75,1.8506499528884888,1.7564899921417236,77192009.0,1.5194404125213623
2012-04-27,1.7597399950027466,1.6720800399780273,1.7272700071334839,1.7142900228500366,48925226.0,1.4829355478286743
2012-05-02,1.7564899921417236,1.6850600242614746,1.746749997138977,1.7110400199890137,34517716.0,1.4801242351531982
2012-05-03,1.7305200099945068,1.681820034980774,1.701300024986267,1.7077900171279907,26394580.0,1.4773130416870117
2012-05-04,1.7110400199890137,1.6623400449752808,1.6948100328445435,1.6915600299835205,26188602.0,1.463273286819458
2012-05-07,1.7370100021362305,1.6655800342559814,1.6720800399780273,1.7305200099945068,35686426.0,1.4969751834869385
2012-05-08,1.7889599800109863,1.70455002784729,1.7207800149917603,1.7402600049972534,49704472.0,1.5054010152816772
2012-05-09,1.8376599550247192,1.70455002784729,1.7142900228500366,1.7759699821472168,57344080.0,1.5362917184829712
2012-05-10,1.7824699878692627,1.7272700071334839,1.7629899978637695,1.7402600049972534,29328791.0,1.5054010152816772
2012-05-11,1.7824699878692627,1.70455002784729,1.7435100078582764,1.7077900171279907,26265959.0,1.4773130416870117
2012-05-14,1.7370100021362305,1.6590900421142578,1.7207800149917603,1.6655800342559814,29064740.0,1.4407994747161865
2012-05-15,1.6558400392532349,1.5844199657440186,1.6331199407577515,1.6233799457550049,28432943.0,1.4042946100234985
2012-05-16,1.6526000499725342,1.6103899478912354,1.6103899478912354,1.6168800592422485,16114911.0,1.3986718654632568
2012-05-17,1.678570032119751,1.6103899478912354,1.6168800592422485,1.6688300371170044,22684116.0,1.4436109066009521
2012-05-18,1.6720800399780273,1.6103899478912354,1.6590900421142578,1.6136399507522583,19522062.0,1.3958688974380493
2012-05-21,1.6233799457550049,1.5779199600219727,1.5973999500274658,1.6006499528884888,8933004.0,1.402009129524231
2012-05-22,1.6526000499725342,1.6071399450302124,1.6071399450302124,1.6396100521087646,13213994.0,1.4361339807510376
2012-05-23,1.6655800342559814,1.6331199407577515,1.6331199407577515,1.6526000499725342,18040792.0,1.447512149810791
2012-05-24,1.6590900421142578,1.6071399450302124,1.6461000442504883,1.6103899478912354,13688398.0,1.4105403423309326
2012-05-25,1.6363600492477417,1.6006499528884888,1.6136399507522583,1.6103899478912354,8639865.0,1.4105403423309326
2012-05-28,1.6526000499725342,1.5844199657440186,1.6168800592422485,1.6526000499725342,16181427.0,1.447512149810791
2012-05-29,1.6688300371170044,1.6331199407577515,1.6558400392532349,1.6655800342559814,21480816.0,1.4588812589645386
2012-05-30,1.6655800342559814,1.6461000442504883,1.6461000442504883,1.6558400392532349,13103037.0,1.4503499269485474
2012-05-31,1.6558400392532349,1.620129942893982,1.6461000442504883,1.6363600492477417,10442189.0,1.4332876205444336
2012-06-01,1.6558400392532349,1.6233799457550049,1.6363600492477417,1.6331199407577515,8447427.0,1.4304496049880981
2012-06-04,1.6136399507522583,1.5194799900054932,1.5973999500274658,1.5292199850082397,19091484.0,1.3394434452056885
2012-06-05,1.54544997215271,1.5097399950027466,1.5292199850082397,1.5194799900054932,11821597.0,1.3309122323989868
2012-06-06,1.5422099828720093,1.5064899921417236,1.5259699821472168,1.5162299871444702,5445846.0,1.3280653953552246
2012-06-07,1.5519499778747559,1.4935100078582764,1.5292199850082397,1.5227299928665161,9145755.0,1.33375883102417
2012-06-08,1.54544997215271,1.4935100078582764,1.5389599800109863,1.5259699821472168,7970621.0,1.336596965789795
2012-06-11,1.548699975013733,1.5,1.5259699821472168,1.5422099828720093,10157135.0,1.3508214950561523
2012-06-12,1.5324699878692627,1.503250002861023,1.5292199850082397,1.5162299871444702,8522049.0,1.3280653953552246
2012-06-13,1.5422099828720093,1.5064899921417236,1.5259699821472168,1.5324699878692627,9369117.0,1.3422901630401611
2012-06-14,1.5422099828720093,1.5162299871444702,1.5292199850082397,1.5357099771499634,9418304.0,1.345128059387207
2012-06-15,1.54544997215271,1.496749997138977,1.5422099828720093,1.5227299928665161,8571085.0,1.33375883102417
2012-06-18,1.5422099828720093,1.5194799900054932,1.5324699878692627,1.5324699878692627,8465761.0,1.3422901630401611
2012-06-19,1.5389599800109863,1.5129899978637695,1.5357099771499634,1.5227299928665161,6856597.0,1.33375883102417
2012-06-20,1.5259699821472168,1.5,1.5194799900054932,1.5129899978637695,7613618.0,1.3252276182174683
2012-06-21,1.5129899978637695,1.4610400199890137,1.5129899978637695,1.4610400199890137,8044399.0,1.2797245979309082
2012-06-25,1.4642900228500366,1.3896100521087646,1.4642900228500366,1.3928600549697876,9582271.0,1.2200058698654175
2012-06-26,1.4090900421142578,1.3636399507522583,1.3831199407577515,1.3993500471115112,7733110.0,1.2256903648376465
2012-06-27,1.4188300371170044,1.3896100521087646,1.3961000442504883,1.3928600549697876,6233220.0,1.2200058698654175
2012-06-28,1.4123400449752808,1.370129942893982,1.3928600549697876,1.3733799457550049,6186010.0,1.202943205833435
2012-06-29,1.3896100521087646,1.3441499471664429,1.370129942893982,1.3896100521087646,7283839.0,1.2171591520309448
2012-07-02,1.4058400392532349,1.3831199407577515,1.4058400392532349,1.3993500471115112,5623057.0,1.2256903648376465
2012-07-03,1.4220800399780273,1.3863600492477417,1.4026000499725342,1.4155800342559814,8688479.0,1.2399063110351562
2012-07-04,1.4188300371170044,1.3896100521087646,1.4155800342559814,1.3928600549697876,6826576.0,1.2200058698654175
2012-07-05,1.3993500471115112,1.3409099578857422,1.3993500471115112,1.3538999557495117,6958644.0,1.1858807802200317
2012-07-06,1.3863600492477417,1.3246699571609497,1.3636399507522583,1.379870057106018,7561313.0,1.2086280584335327
2012-07-09,1.3831199407577515,1.3246699571609497,1.3831199407577515,1.3344099521636963,7231639.0,1.168809413909912
2012-07-10,1.3538999557495117,1.318179965019226,1.3311699628829956,1.3344099521636963,4516216.0,1.168809413909912
2012-07-11,1.3603899478912354,1.3311699628829956,1.3344099521636963,1.3506499528884888,5636868.0,1.1830341815948486
2012-07-12,1.370129942893982,1.3279199600219727,1.3344099521636963,1.3603899478912354,8134350.0,1.1915653944015503
2012-07-13,1.3928600549697876,1.3538999557495117,1.3571399450302124,1.3668800592422485,8036508.0,1.1972498893737793
2012-07-16,1.3766200542449951,1.3149299621582031,1.370129942893982,1.318179965019226,6581233.0,1.154593586921692
2012-07-17,1.3636399507522583,1.318179965019226,1.3279199600219727,1.3571399450302124,8404975.0,1.1887186765670776
2012-07-18,1.4220800399780273,1.3473999500274658,1.3571399450302124,1.4188300371170044,17823464.0,1.2427529096603394
2012-07-19,1.4480500221252441,1.3896100521087646,1.4123400449752808,1.4155800342559814,20827717.0,1.2399063110351562
2012-07-20,1.5422099828720093,1.3961000442504883,1.4155800342559814,1.4480500221252441,29594232.0,1.2683467864990234
2012-07-23,1.5259699821472168,1.4090900421142578,1.428570032119751,1.4642900228500366,20760167.0,1.2825713157653809
2012-07-24,1.4837700128555298,1.4448100328445435,1.4480500221252441,1.4610400199890137,12351277.0,1.2797245979309082
2012-07-25,1.45455002784729,1.4090900421142578,1.4448100328445435,1.4155800342559814,10417921.0,1.2399063110351562
2012-07-26,1.4383100271224976,1.3733799457550049,1.425320029258728,1.379870057106018,8962793.0,1.2086280584335327
2012-07-27,1.4090900421142578,1.379870057106018,1.379870057106018,1.3863600492477417,5031069.0,1.2143125534057617
2012-07-30,1.3896100521087646,1.3051899671554565,1.3863600492477417,1.321429967880249,12015822.0,1.157440185546875
2012-07-31,1.3279199600219727,1.2889599800109863,1.3149299621582031,1.3246699571609497,6504199.0,1.1602783203125
2012-08-01,1.3636399507522583,1.3149299621582031,1.3311699628829956,1.3473999500274658,5552195.0,1.1801873445510864
2012-08-02,1.3603899478912354,1.3246699571609497,1.3409099578857422,1.3311699628829956,4494754.0,1.1659716367721558
2012-08-03,1.370129942893982,1.3344099521636963,1.3344099521636963,1.3668800592422485,7816226.0,1.1972498893737793
2012-08-06,1.4058400392532349,1.3506499528884888,1.3668800592422485,1.3961000442504883,9135624.0,1.2228437662124634
2012-08-07,1.4220800399780273,1.3896100521087646,1.3993500471115112,1.4058400392532349,9281074.0,1.2313748598098755
2012-08-08,1.425320029258728,1.3896100521087646,1.4090900421142578,1.4220800399780273,10282854.0,1.2455998659133911
2012-08-09,1.425320029258728,1.3928600549697876,1.4220800399780273,1.4220800399780273,11205791.0,1.2455998659133911
2012-08-10,1.425320029258728,1.3993500471115112,1.4220800399780273,1.4026000499725342,9911113.0,1.2285372018814087
2012-08-13,1.4123400449752808,1.3441499471664429,1.3993500471115112,1.3636399507522583,10701416.0,1.1944119930267334
2012-08-14,1.425320029258728,1.3668800592422485,1.3863600492477417,1.4090900421142578,14301921.0,1.2342215776443481
2012-08-15,1.4026000499725342,1.3636399507522583,1.3961000442504883,1.370129942893982,7991700.0,1.2000964879989624
2012-08-16,1.370129942893982,1.3538999557495117,1.3636399507522583,1.3538999557495117,5189707.0,1.1858807802200317
2012-08-17,1.3668800592422485,1.3473999500274658,1.3538999557495117,1.3603899478912354,3300802.0,1.1915653944015503
2012-08-20,1.3766200542449951,1.3376599550247192,1.3603899478912354,1.3733799457550049,3297448.0,1.202943205833435
2012-08-21,1.4058400392532349,1.370129942893982,1.3733799457550049,1.3928600549697876,6578128.0,1.2200058698654175
2012-08-22,1.3961000442504883,1.3668800592422485,1.3928600549697876,1.3766200542449951,5192667.0,1.2057812213897705
2012-08-23,1.3928600549697876,1.3571399450302124,1.3766200542449951,1.3863600492477417,6972168.0,1.2143125534057617
2012-08-24,1.3831199407577515,1.3441499471664429,1.379870057106018,1.3506499528884888,5384563.0,1.1830341815948486
2012-08-27,1.3506499528884888,1.321429967880249,1.3473999500274658,1.321429967880249,5122237.0,1.157440185546875
2012-08-28,1.3538999557495117,1.321429967880249,1.321429967880249,1.3409099578857422,3635570.0,1.1745028495788574
2012-08-29,1.3506499528884888,1.3279199600219727,1.3473999500274658,1.3279199600219727,2785176.0,1.1631247997283936
2012-08-30,1.3409099578857422,1.29544997215271,1.3246699571609497,1.321429967880249,4263280.0,1.157440185546875
2012-08-31,1.3311699628829956,1.3051899671554565,1.3279199600219727,1.318179965019226,2889846.0,1.154593586921692
2012-09-03,1.3441499471664429,1.3116899728775024,1.321429967880249,1.3441499471664429,4284760.0,1.1773407459259033
2012-09-04,1.3506499528884888,1.3149299621582031,1.3409099578857422,1.318179965019226,4935807.0,1.154593586921692
2012-09-05,1.3279199600219727,1.3019499778747559,1.3246699571609497,1.318179965019226,3420062.0,1.154593586921692
2012-09-06,1.3376599550247192,1.3149299621582031,1.3246699571609497,1.3376599550247192,4098466.0,1.1716561317443848
2012-09-07,1.3993500471115112,1.3441499471664429,1.3441499471664429,1.3733799457550049,13887193.0,1.202943205833435
2012-09-10,1.3993500471115112,1.3603899478912354,1.3733799457550049,1.3928600549697876,11990458.0,1.2200058698654175
2012-09-11,1.3928600549697876,1.3733799457550049,1.3863600492477417,1.3928600549697876,8018154.0,1.2200058698654175
2012-09-12,1.4870100021362305,1.3831199407577515,1.3896100521087646,1.431820034980774,19872030.0,1.2541309595108032
2012-09-13,1.425320029258728,1.379870057106018,1.4026000499725342,1.3831199407577515,15398678.0,1.2114745378494263
2012-09-14,1.4026000499725342,1.370129942893982,1.3831199407577515,1.379870057106018,9084774.0,1.2086280584335327
2012-09-17,1.3961000442504883,1.3441499471664429,1.3831199407577515,1.3473999500274658,7530353.0,1.1801873445510864
2012-09-18,1.3603899478912354,1.3376599550247192,1.3409099578857422,1.3473999500274658,3620016.0,1.1801873445510864
2012-09-19,1.3668800592422485,1.3473999500274658,1.3571399450302124,1.3636399507522583,4418038.0,1.1944119930267334
2012-09-20,1.3603899478912354,1.321429967880249,1.3538999557495117,1.3246699571609497,4674670.0,1.1602783203125
2012-09-21,1.3376599550247192,1.318179965019226,1.3246699571609497,1.3279199600219727,4498620.0,1.1631247997283936
2012-09-24,1.3538999557495117,1.3246699571609497,1.3279199600219727,1.3441499471664429,5075063.0,1.1773407459259033
2012-09-25,1.3473999500274658,1.3116899728775024,1.3409099578857422,1.318179965019226,4280026.0,1.154593586921692
2012-09-26,1.318179965019226,1.2662299871444702,1.3051899671554565,1.2694799900054932,9339363.0,1.1119372844696045
2012-09-27,1.3116899728775024,1.2629899978637695,1.2694799900054932,1.2922099828720093,8913449.0,1.13184654712677
2012-09-28,1.3084399700164795,1.2824699878692627,1.2824699878692627,1.3051899671554565,6761902.0,1.1432156562805176
2012-10-08,1.318179965019226,1.2922099828720093,1.3084399700164795,1.3019499778747559,4543914.0,1.1403776407241821
2012-10-09,1.3376599550247192,1.3051899671554565,1.3116899728775024,1.3279199600219727,6292110.0,1.1631247997283936
2012-10-10,1.3473999500274658,1.3149299621582031,1.3279199600219727,1.3473999500274658,8219340.0,1.1801873445510864
2012-10-11,1.3538999557495117,1.3279199600219727,1.3473999500274658,1.3311699628829956,6810378.0,1.1659716367721558
2012-10-12,1.3441499471664429,1.3116899728775024,1.3376599550247192,1.3376599550247192,6472733.0,1.1716561317443848
2012-10-15,1.3409099578857422,1.3149299621582031,1.3409099578857422,1.3279199600219727,4329312.0,1.1631247997283936
2012-10-16,1.3376599550247192,1.318179965019226,1.3279199600219727,1.3279199600219727,5407543.0,1.1631247997283936
2012-10-17,1.3344099521636963,1.3084399700164795,1.3279199600219727,1.318179965019226,4319093.0,1.154593586921692
2012-10-18,1.3538999557495117,1.318179965019226,1.318179965019226,1.3409099578857422,9708575.0,1.1745028495788574
2012-10-19,1.3571399450302124,1.3376599550247192,1.3376599550247192,1.3441499471664429,6288787.0,1.1773407459259033
2012-10-22,1.3441499471664429,1.318179965019226,1.3409099578857422,1.3409099578857422,6043791.0,1.1745028495788574
2012-10-23,1.3636399507522583,1.3311699628829956,1.3409099578857422,1.3538999557495117,11243937.0,1.1858807802200317
2012-10-24,1.3733799457550049,1.3376599550247192,1.3409099578857422,1.3636399507522583,10896679.0,1.1944119930267334
2012-10-25,1.379870057106018,1.3441499471664429,1.370129942893982,1.3506499528884888,8709531.0,1.1830341815948486
2012-10-26,1.3473999500274658,1.298699975013733,1.3441499471664429,1.3019499778747559,9222394.0,1.1403776407241821
2012-10-29,1.3149299621582031,1.2889599800109863,1.3149299621582031,1.298699975013733,3960488.0,1.1375309228897095
2012-10-30,1.3246699571609497,1.298699975013733,1.3084399700164795,1.3051899671554565,3782526.0,1.1432156562805176
2012-10-31,1.3084399700164795,1.2889599800109863,1.3051899671554565,1.3084399700164795,4140924.0,1.1460622549057007
2012-11-01,1.3409099578857422,1.3116899728775024,1.3116899728775024,1.3376599550247192,8314010.0,1.1716561317443848
2012-11-02,1.3506499528884888,1.3246699571609497,1.3376599550247192,1.3441499471664429,6480480.0,1.1773407459259033
2012-11-05,1.379870057106018,1.3344099521636963,1.3441499471664429,1.3506499528884888,8443702.0,1.1830341815948486
2012-11-06,1.3603899478912354,1.3084399700164795,1.3571399450302124,1.3311699628829956,7017401.0,1.1659716367721558
2012-11-07,1.3441499471664429,1.3149299621582031,1.3311699628829956,1.3311699628829956,4186693.0,1.1659716367721558
2012-11-08,1.3344099521636963,1.3051899671554565,1.3279199600219727,1.3149299621582031,6073726.0,1.1517467498779297
2012-11-09,1.3246699571609497,1.29544997215271,1.3051899671554565,1.3019499778747559,5467212.0,1.1403776407241821
2012-11-12,1.3766200542449951,1.3149299621582031,1.3149299621582031,1.3441499471664429,11948231.0,1.1773407459259033
2012-11-13,1.3603899478912354,1.3246699571609497,1.3344099521636963,1.3376599550247192,11976284.0,1.1716561317443848
2012-11-14,1.3441499471664429,1.318179965019226,1.3441499471664429,1.3376599550247192,6386509.0,1.1716561317443848
2012-11-15,1.3376599550247192,1.29544997215271,1.3344099521636963,1.29544997215271,6352891.0,1.1346843242645264
2012-11-16,1.3766200542449951,1.29544997215271,1.298699975013733,1.3538999557495117,22658100.0,1.1858807802200317
2012-11-19,1.3896100521087646,1.3376599550247192,1.3376599550247192,1.379870057106018,23502026.0,1.2086280584335327
2012-11-20,1.3766200542449951,1.3473999500274658,1.3766200542449951,1.3636399507522583,12334445.0,1.1944119930267334
2012-11-21,1.3636399507522583,1.3019499778747559,1.3571399450302124,1.3538999557495117,15358915.0,1.1858807802200317
2012-11-22,1.3376599550247192,1.3149299621582031,1.3376599550247192,1.3246699571609497,8640841.0,1.1602783203125
2012-11-23,1.3409099578857422,1.3149299621582031,1.3246699571609497,1.318179965019226,6479349.0,1.154593586921692
2012-11-26,1.3311699628829956,1.3116899728775024,1.318179965019226,1.318179965019226,4688271.0,1.154593586921692
2012-11-27,1.318179965019226,1.2564899921417236,1.3149299621582031,1.2564899921417236,12308117.0,1.1005593538284302
2012-11-28,1.2727299928665161,1.1428600549697876,1.253250002861023,1.175320029258728,9662280.0,1.0294625759124756
2012-11-29,1.1948100328445435,1.1363600492477417,1.175320029258728,1.1428600549697876,6046868.0,1.0010309219360352
2012-11-30,1.1720800399780273,1.129870057106018,1.1331199407577515,1.1688300371170044,4589877.0,1.023777961730957
2012-12-03,1.1883100271224976,1.1428600549697876,1.1623400449752808,1.1461000442504883,5870501.0,1.003868818283081
2012-12-04,1.181820034980774,1.1461000442504883,1.1493500471115112,1.175320029258728,5411516.0,1.0294625759124756
2012-12-05,1.2305200099945068,1.175320029258728,1.1850600242614746,1.2175300121307373,10596173.0,1.0664342641830444
2012-12-06,1.2207800149917603,1.1948100328445435,1.2207800149917603,1.2077900171279907,5762221.0,1.0579030513763428
2012-12-07,1.2402600049972534,1.201300024986267,1.201300024986267,1.2337700128555298,8851833.0,1.080659031867981
2012-12-10,1.2629899978637695,1.2272700071334839,1.2337700128555298,1.253250002861023,8425417.0,1.0977214574813843
2012-12-11,1.2597399950027466,1.2370100021362305,1.25,1.2370100021362305,6093468.0,1.0834968090057373
2012-12-12,1.2597399950027466,1.2370100021362305,1.2402600049972534,1.25,5969782.0,1.0948748588562012
2012-12-13,1.253250002861023,1.2207800149917603,1.25,1.2240300178527832,6435663.0,1.0721275806427002
2012-12-14,1.2727299928665161,1.2272700071334839,1.2272700071334839,1.2694799900054932,11290851.0,1.1119372844696045
2012-12-17,1.2824699878692627,1.2629899978637695,1.2759699821472168,1.2694799900054932,8890651.0,1.1119372844696045
2012-12-18,1.2922099828720093,1.2564899921417236,1.2597399950027466,1.2694799900054932,7724954.0,1.1119372844696045
2012-12-19,1.2792199850082397,1.2597399950027466,1.2694799900054932,1.2662299871444702,6740204.0,1.1090905666351318
2012-12-20,1.2759699821472168,1.246749997138977,1.2662299871444702,1.2694799900054932,8809822.0,1.1119372844696045
2012-12-21,1.2922099828720093,1.2662299871444702,1.2694799900054932,1.2694799900054932,6869668.0,1.1119372844696045
2012-12-24,1.2889599800109863,1.2694799900054932,1.2694799900054932,1.2759699821472168,5770383.0,1.117621898651123
2012-12-25,1.3246699571609497,1.2792199850082397,1.2824699878692627,1.3149299621582031,14539414.0,1.1517467498779297
2012-12-26,1.3344099521636963,1.3051899671554565,1.3116899728775024,1.3149299621582031,13145945.0,1.1517467498779297
2012-12-27,1.3279199600219727,1.3051899671554565,1.3149299621582031,1.3084399700164795,7718421.0,1.1460622549057007
2012-12-28,1.3149299621582031,1.29544997215271,1.3051899671554565,1.3116899728775024,10300037.0,1.148909091949463
2012-12-31,1.318179965019226,1.3051899671554565,1.3116899728775024,1.3116899728775024,8753960.0,1.148909091949463
2013-01-04,1.3376599550247192,1.3019499778747559,1.3149299621582031,1.3149299621582031,8155522.0,1.1517467498779297
2013-01-07,1.318179965019226,1.298699975013733,1.318179965019226,1.3149299621582031,10244418.0,1.1517467498779297
2013-01-08,1.3246699571609497,1.298699975013733,1.3149299621582031,1.321429967880249,12301877.0,1.157440185546875
2013-01-09,1.3506499528884888,1.318179965019226,1.318179965019226,1.3344099521636963,18293253.0,1.168809413909912
2013-01-10,1.3441499471664429,1.321429967880249,1.3344099521636963,1.3279199600219727,8840853.0,1.1631247997283936
2013-01-11,1.3344099521636963,1.2857099771499634,1.3279199600219727,1.2922099828720093,13714873.0,1.13184654712677
2013-01-14,1.3766200542449951,1.29544997215271,1.3084399700164795,1.3473999500274658,23094705.0,1.1801873445510864
2013-01-15,1.3668800592422485,1.3344099521636963,1.3441499471664429,1.3603899478912354,24594828.0,1.1915653944015503
2013-01-16,1.3896100521087646,1.3311699628829956,1.3831199407577515,1.3603899478912354,21479963.0,1.1915653944015503
2013-01-17,1.3603899478912354,1.3344099521636963,1.3538999557495117,1.3376599550247192,9952536.0,1.1716561317443848
2013-01-18,1.3668800592422485,1.3409099578857422,1.3409099578857422,1.3538999557495117,10458974.0,1.1858807802200317
2013-01-21,1.3766200542449951,1.3506499528884888,1.3571399450302124,1.3603899478912354,11088859.0,1.1915653944015503
2013-01-22,1.3603899478912354,1.3279199600219727,1.3603899478912354,1.3344099521636963,12632296.0,1.168809413909912
2013-01-23,1.3441499471664429,1.3149299621582031,1.3344099521636963,1.3344099521636963,7132682.0,1.168809413909912
2013-01-24,1.3506499528884888,1.29544997215271,1.3376599550247192,1.3116899728775024,15912564.0,1.148909091949463
2013-01-25,1.3116899728775024,1.29544997215271,1.3051899671554565,1.3084399700164795,6385511.0,1.1460622549057007
2013-01-28,1.3279199600219727,1.3084399700164795,1.3116899728775024,1.3279199600219727,9065477.0,1.1631247997283936
2013-01-29,1.3376599550247192,1.3149299621582031,1.3311699628829956,1.3311699628829956,9706964.0,1.1659716367721558
2013-01-30,1.3538999557495117,1.3246699571609497,1.3311699628829956,1.3506499528884888,15207506.0,1.1830341815948486
2013-01-31,1.3571399450302124,1.3311699628829956,1.3506499528884888,1.3409099578857422,8935369.0,1.1745028495788574
2013-02-01,1.3441499471664429,1.321429967880249,1.3344099521636963,1.3409099578857422,9594400.0,1.1745028495788574
2013-02-04,1.379870057106018,1.3311699628829956,1.3409099578857422,1.3409099578857422,23163968.0,1.1745028495788574
2013-02-05,1.3409099578857422,1.3149299621582031,1.3376599550247192,1.3409099578857422,12062093.0,1.1745028495788574
2013-02-06,1.3538999557495117,1.3376599550247192,1.3409099578857422,1.3506499528884888,9526033.0,1.1830341815948486
2013-02-07,1.3538999557495117,1.3311699628829956,1.3473999500274658,1.3473999500274658,7331126.0,1.1801873445510864
2013-02-08,1.3603899478912354,1.3441499471664429,1.3441499471664429,1.3538999557495117,9784239.0,1.1858807802200317
2013-02-18,1.370129942893982,1.3473999500274658,1.3636399507522583,1.3636399507522583,15089003.0,1.1944119930267334
2013-02-19,1.4026000499725342,1.3473999500274658,1.3668800592422485,1.3896100521087646,23709692.0,1.2171591520309448
2013-02-20,1.4188300371170044,1.370129942893982,1.3863600492477417,1.4123400449752808,26800918.0,1.2370682954788208
2013-02-21,1.4415600299835205,1.3636399507522583,1.4058400392532349,1.3668800592422485,38823030.0,1.1972498893737793
2013-02-22,1.3766200542449951,1.3506499528884888,1.370129942893982,1.3603899478912354,14801565.0,1.1915653944015503
2013-02-25,1.3766200542449951,1.3506499528884888,1.3538999557495117,1.3603899478912354,8759449.0,1.1915653944015503
2013-02-26,1.3603899478912354,1.3279199600219727,1.3571399450302124,1.3279199600219727,13248244.0,1.1631247997283936
2013-02-27,1.3409099578857422,1.321429967880249,1.3279199600219727,1.3344099521636963,9097248.0,1.168809413909912
2013-02-28,1.3538999557495117,1.3246699571609497,1.3344099521636963,1.3506499528884888,10131509.0,1.1830341815948486
2013-03-01,1.3603899478912354,1.3409099578857422,1.3441499471664429,1.3571399450302124,10482647.0,1.1887186765670776
2013-03-04,1.3473999500274658,1.3051899671554565,1.3441499471664429,1.3116899728775024,12439319.0,1.148909091949463
2013-03-05,1.3409099578857422,1.3116899728775024,1.3149299621582031,1.3376599550247192,10857184.0,1.1716561317443848
2013-03-06,1.3766200542449951,1.3311699628829956,1.3409099578857422,1.370129942893982,19970233.0,1.2000964879989624
2013-03-07,1.3733799457550049,1.3409099578857422,1.3636399507522583,1.3571399450302124,13378001.0,1.1887186765670776
2013-03-08,1.379870057106018,1.3506499528884888,1.3571399450302124,1.3603899478912354,10015091.0,1.1915653944015503
2013-03-11,1.3766200542449951,1.3311699628829956,1.3441499471664429,1.3603899478912354,9438438.0,1.1915653944015503
2013-03-12,1.3733799457550049,1.318179965019226,1.3668800592422485,1.3441499471664429,11575406.0,1.1773407459259033
2013-03-13,1.3473999500274658,1.3116899728775024,1.3344099521636963,1.3246699571609497,7758470.0,1.1602783203125
2013-03-14,1.3961000442504883,1.318179965019226,1.318179965019226,1.3733799457550049,31825024.0,1.202943205833435
2013-03-15,1.3766200542449951,1.3344099521636963,1.3603899478912354,1.3473999500274658,19825938.0,1.1801873445510864
2013-03-18,1.3441499471664429,1.3084399700164795,1.3441499471664429,1.3084399700164795,14318186.0,1.1460622549057007
2013-03-19,1.3246699571609497,1.2857099771499634,1.3116899728775024,1.318179965019226,8449687.0,1.154593586921692
2013-03-20,1.3409099578857422,1.3116899728775024,1.318179965019226,1.3311699628829956,10058069.0,1.1659716367721558
2013-03-21,1.3441499471664429,1.321429967880249,1.3311699628829956,1.3311699628829956,8623787.0,1.1659716367721558
2013-03-22,1.3538999557495117,1.3246699571609497,1.3279199600219727,1.3473999500274658,12348252.0,1.1801873445510864
2013-03-25,1.3636399507522583,1.3409099578857422,1.3506499528884888,1.3538999557495117,11676489.0,1.1858807802200317
2013-03-26,1.3928600549697876,1.3538999557495117,1.3538999557495117,1.3636399507522583,34757994.0,1.1944119930267334
2013-03-27,1.3863600492477417,1.3506499528884888,1.3603899478912354,1.3636399507522583,24650490.0,1.1944119930267334
2013-03-28,1.3506499528884888,1.3149299621582031,1.3506499528884888,1.318179965019226,16097992.0,1.154593586921692
2013-03-29,1.3311699628829956,1.3019499778747559,1.318179965019226,1.3084399700164795,11582780.0,1.1460622549057007
2013-04-01,1.3246699571609497,1.298699975013733,1.298699975013733,1.3084399700164795,8685128.0,1.1460622549057007
2013-04-02,1.321429967880249,1.3019499778747559,1.318179965019226,1.3116899728775024,7066511.0,1.148909091949463
2013-04-03,1.318179965019226,1.2922099828720093,1.3116899728775024,1.2922099828720093,10480143.0,1.13184654712677
2013-04-08,1.318179965019226,1.2694799900054932,1.2857099771499634,1.318179965019226,8271558.0,1.154593586921692
2013-04-09,1.3246699571609497,1.3084399700164795,1.3149299621582031,1.318179965019226,7388186.0,1.154593586921692
2013-04-10,1.3246699571609497,1.29544997215271,1.3149299621582031,1.3149299621582031,4219901.0,1.1517467498779297
2013-04-11,1.3311699628829956,1.3084399700164795,1.3149299621582031,1.3116899728775024,5511419.0,1.148909091949463
2013-04-12,1.3149299621582031,1.2922099828720093,1.3116899728775024,1.29544997215271,5764112.0,1.1346843242645264
2013-04-15,1.298699975013733,1.2792199850082397,1.2922099828720093,1.2857099771499634,3604995.0,1.1261532306671143
2013-04-16,1.298699975013733,1.2759699821472168,1.2824699878692627,1.2922099828720093,3779123.0,1.13184654712677
2013-04-17,1.29544997215271,1.2824699878692627,1.29544997215271,1.2857099771499634,3364148.0,1.1261532306671143
2013-04-18,1.29544997215271,1.2727299928665161,1.2824699878692627,1.2759699821472168,4418069.0,1.117621898651123
2013-04-19,1.3019499778747559,1.2759699821472168,1.2759699821472168,1.298699975013733,6258230.0,1.1375309228897095
2013-04-22,1.3019499778747559,1.2857099771499634,1.2857099771499634,1.298699975013733,5373441.0,1.1375309228897095
2013-04-23,1.298699975013733,1.253250002861023,1.298699975013733,1.2564899921417236,8097772.0,1.1005593538284302
2013-04-24,1.2889599800109863,1.2564899921417236,1.2597399950027466,1.2792199850082397,4603414.0,1.1204684972763062
2013-04-25,1.2824699878692627,1.25,1.2824699878692627,1.253250002861023,6017242.0,1.0977214574813843
2013-04-26,1.2597399950027466,1.246749997138977,1.2564899921417236,1.246749997138977,4921014.0,1.0920281410217285
2013-05-02,1.2564899921417236,1.2370100021362305,1.246749997138977,1.2435100078582764,2900275.0,1.089190125465393
2013-05-03,1.298699975013733,1.2435100078582764,1.246749997138977,1.2759699821472168,7244495.0,1.117621898651123
2013-05-06,1.2857099771499634,1.2662299871444702,1.2759699821472168,1.2824699878692627,7442398.0,1.1233150959014893
2013-05-07,1.2889599800109863,1.2759699821472168,1.2792199850082397,1.2824699878692627,4581808.0,1.1233150959014893
2013-05-08,1.2889599800109863,1.2727299928665161,1.2824699878692627,1.2824699878692627,4154273.0,1.1233150959014893
2013-05-09,1.2824699878692627,1.2597399950027466,1.2824699878692627,1.2662299871444702,4611449.0,1.1090905666351318
2013-05-10,1.2792199850082397,1.253250002861023,1.2564899921417236,1.2759699821472168,4337074.0,1.117621898651123
2013-05-13,1.2889599800109863,1.2662299871444702,1.2694799900054932,1.2857099771499634,5836085.0,1.1261532306671143
2013-05-14,1.2922099828720093,1.2694799900054932,1.2727299928665161,1.2857099771499634,6234283.0,1.1261532306671143
2013-05-15,1.3019499778747559,1.2792199850082397,1.2857099771499634,1.298699975013733,9338245.0,1.1375309228897095
2013-05-16,1.3571399450302124,1.2857099771499634,1.2922099828720093,1.3376599550247192,17241131.0,1.1899818181991577
2013-05-17,1.3473999500274658,1.3246699571609497,1.3409099578857422,1.3376599550247192,21264994.0,1.1899818181991577
2013-05-20,1.3409099578857422,1.3246699571609497,1.3344099521636963,1.3376599550247192,10969860.0,1.1899818181991577
2013-05-21,1.3409099578857422,1.3149299621582031,1.3344099521636963,1.3246699571609497,16645887.0,1.178425908088684
2013-05-22,1.3441499471664429,1.3149299621582031,1.3246699571609497,1.3376599550247192,15201444.0,1.1899818181991577
2013-05-23,1.3344099521636963,1.3149299621582031,1.3344099521636963,1.321429967880249,10610957.0,1.1755436658859253
2013-05-24,1.3344099521636963,1.3149299621582031,1.321429967880249,1.3246699571609497,7962206.0,1.178425908088684
2013-05-27,1.3279199600219727,1.3149299621582031,1.3279199600219727,1.318179965019226,8419241.0,1.1726523637771606
2013-05-28,1.3279199600219727,1.3051899671554565,1.3084399700164795,1.3246699571609497,8990535.0,1.178425908088684
2013-05-29,1.3311699628829956,1.318179965019226,1.3246699571609497,1.3246699571609497,9763646.0,1.178425908088684
2013-05-30,1.3279199600219727,1.3116899728775024,1.3246699571609497,1.3246699571609497,8171461.0,1.178425908088684
2013-05-31,1.3409099578857422,1.321429967880249,1.3246699571609497,1.3279199600219727,16942279.0,1.1813170909881592
2013-06-03,1.3409099578857422,1.3246699571609497,1.3246699571609497,1.3376599550247192,10779353.0,1.1899818181991577
2013-06-04,1.3473999500274658,1.3051899671554565,1.3376599550247192,1.3116899728775024,17821600.0,1.1668789386749268
2013-06-05,1.3116899728775024,1.2792199850082397,1.3116899728775024,1.2889599800109863,13427564.0,1.1466584205627441
2013-06-06,1.2889599800109863,1.2597399950027466,1.2824699878692627,1.2727299928665161,8962864.0,1.1322202682495117
2013-06-07,1.2792199850082397,1.246749997138977,1.2727299928665161,1.25,6016324.0,1.1119996309280396
2013-06-13,1.246749997138977,1.1980500221252441,1.246749997138977,1.2175300121307373,8327457.0,1.0831143856048584
2013-06-14,1.2435100078582764,1.2110400199890137,1.2240300178527832,1.2370100021362305,6297716.0,1.1004436016082764
2013-06-17,1.2370100021362305,1.2175300121307373,1.2370100021362305,1.2272700071334839,2932101.0,1.0917788743972778
2013-06-18,1.2370100021362305,1.2175300121307373,1.2272700071334839,1.2337700128555298,3010050.0,1.0975613594055176
2013-06-19,1.2435100078582764,1.2110400199890137,1.2337700128555298,1.2402600049972534,6380337.0,1.1033347845077515
2013-06-20,1.2402600049972534,1.2142900228500366,1.2370100021362305,1.2142900228500366,3583826.0,1.0802319049835205
2013-06-21,1.201300024986267,1.1655800342559814,1.1980500221252441,1.1883100271224976,7635538.0,1.0571202039718628
2013-06-24,1.1850600242614746,1.0779199600219727,1.1850600242614746,1.1168800592422485,7306151.0,0.9935761094093323
2013-06-25,1.1331199407577515,1.0129899978637695,1.1103899478912354,1.1136399507522583,9493200.0,0.9906936287879944
2013-06-26,1.1233799457550049,1.0909099578857422,1.1038999557495117,1.1136399507522583,4127843.0,0.9906936287879944
2013-06-27,1.129870057106018,1.071429967880249,1.1071399450302124,1.0746699571609497,5960474.0,0.9560259580612183
2013-06-28,1.0876599550247192,1.0519499778747559,1.0746699571609497,1.071429967880249,7977621.0,0.9531436562538147
2013-07-01,1.0844099521636963,1.0551899671554565,1.071429967880249,1.0811699628829956,5802365.0,0.9618083834648132
2013-07-02,1.0909099578857422,1.0584399700164795,1.0811699628829956,1.0779199600219727,4905414.0,0.9589172005653381
2013-07-03,1.0779199600219727,1.048699975013733,1.0779199600219727,1.068179965019226,4622011.0,0.9502524137496948
2013-07-04,1.0941499471664429,1.0551899671554565,1.068179965019226,1.0876599550247192,6607902.0,0.9675818681716919
2013-07-05,1.0973999500274658,1.0779199600219727,1.0909099578857422,1.0876599550247192,6180174.0,0.9675818681716919
2013-07-08,1.071429967880249,1.0292199850082397,1.071429967880249,1.04544997215271,5516378.0,0.930031955242157
2013-07-09,1.068179965019226,1.0357099771499634,1.0357099771499634,1.0649299621582031,6012156.0,0.9473613500595093
2013-07-10,1.1331199407577515,1.0519499778747559,1.0649299621582031,1.120129942893982,17084261.0,0.9964671730995178
2013-07-11,1.1461000442504883,1.0941499471664429,1.1038999557495117,1.129870057106018,15040440.0,1.0051319599151611
2013-07-12,1.1266200542449951,1.0909099578857422,1.1136399507522583,1.0973999500274658,8652274.0,0.9762465953826904
2013-07-15,1.1136399507522583,1.0941499471664429,1.0973999500274658,1.1038999557495117,5661092.0,0.9820290803909302
2013-07-16,1.129870057106018,1.0876599550247192,1.1168800592422485,1.1266200542449951,10247634.0,1.002240777015686
2013-07-17,1.1266200542449951,1.0811699628829956,1.1136399507522583,1.0876599550247192,10741573.0,0.9675818681716919
2013-07-18,1.0909099578857422,1.068179965019226,1.0876599550247192,1.071429967880249,8237185.0,0.9531436562538147
2013-07-19,1.0779199600219727,1.0519499778747559,1.068179965019226,1.0551899671554565,8131979.0,0.9386966228485107
2013-07-22,1.0649299621582031,1.0422099828720093,1.0519499778747559,1.0649299621582031,5226310.0,0.9473613500595093
2013-07-23,1.0909099578857422,1.0551899671554565,1.0616899728775024,1.0876599550247192,11612077.0,0.9675818681716919
2013-07-24,1.0909099578857422,1.0584399700164795,1.0811699628829956,1.0779199600219727,8300584.0,0.9589172005653381
2013-07-25,1.0876599550247192,1.0649299621582031,1.0746699571609497,1.071429967880249,6045319.0,0.9531436562538147
2013-07-26,1.071429967880249,1.048699975013733,1.0649299621582031,1.068179965019226,5821498.0,0.9502524137496948
2013-07-29,1.0551899671554565,1.0422099828720093,1.0551899671554565,1.04544997215271,5574492.0,0.930031955242157
2013-07-30,1.071429967880249,1.0389599800109863,1.048699975013733,1.068179965019226,7415420.0,0.9502524137496948
2013-07-31,1.0779199600219727,1.0551899671554565,1.068179965019226,1.0584399700164795,6772297.0,0.9415878057479858
2013-08-01,1.0844099521636963,1.0584399700164795,1.0649299621582031,1.0779199600219727,11796282.0,0.9589172005653381
2013-08-02,1.0876599550247192,1.0746699571609497,1.0811699628829956,1.0779199600219727,7103006.0,0.9589172005653381
2013-08-05,1.0941499471664429,1.0746699571609497,1.0779199600219727,1.0909099578857422,10201961.0,0.9704731106758118
2013-08-06,1.1103899478912354,1.0844099521636963,1.0909099578857422,1.1071399450302124,14592799.0,0.9849111437797546
2013-08-07,1.2175300121307373,1.1038999557495117,1.1038999557495117,1.2175300121307373,84575263.0,1.0831143856048584
2013-08-08,1.2337700128555298,1.1720800399780273,1.1883100271224976,1.2272700071334839,61608112.0,1.0917788743972778
2013-08-09,1.2337700128555298,1.1915600299835205,1.2207800149917603,1.2077900171279907,28507599.0,1.0744496583938599
2013-08-12,1.2337700128555298,1.181820034980774,1.1980500221252441,1.2110400199890137,31605897.0,1.077340841293335
2013-08-13,1.2207800149917603,1.1948100328445435,1.2142900228500366,1.2110400199890137,20082410.0,1.077340841293335
2013-08-14,1.2110400199890137,1.1720800399780273,1.20455002784729,1.181820034980774,18013404.0,1.0513466596603394
2013-08-15,1.2272700071334839,1.181820034980774,1.1883100271224976,1.2110400199890137,28185668.0,1.077340841293335
2013-08-16,1.2142900228500366,1.1396100521087646,1.1948100328445435,1.1493500471115112,24799500.0,1.0224612951278687
2013-08-19,1.1688300371170044,1.1363600492477417,1.1493500471115112,1.1655800342559814,11090473.0,1.0368995666503906
2013-08-20,1.1720800399780273,1.1396100521087646,1.1688300371170044,1.1526000499725342,13369947.0,1.0253524780273438
2013-08-21,1.1688300371170044,1.1428600549697876,1.1461000442504883,1.1688300371170044,11580498.0,1.0397907495498657
2013-08-22,1.175320029258728,1.1558400392532349,1.1590900421142578,1.1558400392532349,10267971.0,1.028234839439392
2013-08-23,1.1655800342559814,1.1233799457550049,1.1590900421142578,1.1461000442504883,13918014.0,1.0195701122283936
2013-08-26,1.1883100271224976,1.1493500471115112,1.1590900421142578,1.178570032119751,19331644.0,1.0484553575515747
2013-08-27,1.1915600299835205,1.1720800399780273,1.178570032119751,1.1850600242614746,16569171.0,1.0542291402816772
2013-08-28,1.1883100271224976,1.1590900421142578,1.175320029258728,1.181820034980774,15403665.0,1.0513466596603394
2013-08-29,1.25,1.178570032119751,1.1883100271224976,1.2305200099945068,36063609.0,1.0946701765060425
2013-08-30,1.2564899921417236,1.2110400199890137,1.2207800149917603,1.246749997138977,30213016.0,1.1091084480285645
2013-09-02,1.253250002861023,1.20455002784729,1.2435100078582764,1.2240300178527832,14822909.0,1.088896632194519
2013-09-03,1.2272700071334839,1.201300024986267,1.2175300121307373,1.2240300178527832,13693652.0,1.088896632194519
2013-09-04,1.2629899978637695,1.2142900228500366,1.2240300178527832,1.2564899921417236,29508152.0,1.1177730560302734
2013-09-05,1.3279199600219727,1.25,1.2727299928665161,1.3019499778747559,55665225.0,1.1582140922546387
2013-09-06,1.318179965019226,1.2629899978637695,1.2824699878692627,1.298699975013733,38511275.0,1.1553229093551636
2013-09-09,1.3896100521087646,1.3149299621582031,1.3246699571609497,1.3441499471664429,49703681.0,1.1957553625106812
2013-09-10,1.4090900421142578,1.3409099578857422,1.3603899478912354,1.4026000499725342,54463886.0,1.24775230884552
2013-09-11,1.5422099828720093,1.370129942893982,1.3896100521087646,1.5422099828720093,109455059.0,1.3719494342803955
2013-09-12,1.6980500221252441,1.5129899978637695,1.54544997215271,1.6980500221252441,61144951.0,1.5105845928192139
2013-09-13,1.8668800592422485,1.8668800592422485,1.8668800592422485,1.8668800592422485,22915015.0,1.660775899887085
2013-09-16,2.055190086364746,1.9837700128555298,2.055190086364746,2.055190086364746,137757173.0,1.8282960653305054
2013-09-17,1.9805200099945068,1.8506499528884888,1.9805200099945068,1.8506499528884888,218091519.0,1.6463375091552734
2013-09-18,1.7824699878692627,1.6655800342559814,1.6915600299835205,1.7305200099945068,203049462.0,1.5394699573516846
2013-09-23,1.8506499528884888,1.6720800399780273,1.7207800149917603,1.818179965019226,196087380.0,1.6174523830413818
2013-09-24,1.9448100328445435,1.7337700128555298,1.7662299871444702,1.8636399507522583,187915977.0,1.657893419265747
2013-09-25,1.9058400392532349,1.7629899978637695,1.818179965019226,1.7922099828720093,135271342.0,1.5943493843078613
2013-09-26,1.7857099771499634,1.6915600299835205,1.7662299871444702,1.70455002784729,79945080.0,1.516366958618164
2013-09-27,1.7402600049972534,1.6720800399780273,1.7142900228500366,1.678570032119751,51644993.0,1.4932552576065063
2013-09-30,1.753250002861023,1.675320029258728,1.6915600299835205,1.75,51613133.0,1.5567994117736816
2013-10-08,1.925320029258728,1.7207800149917603,1.753250002861023,1.9188300371170044,177345063.0,1.7069905996322632
2013-10-09,1.9188300371170044,1.8344099521636963,1.8831199407577515,1.9123400449752808,125055071.0,1.7012170553207397
2013-10-10,2.042210102081299,1.8668800592422485,1.9026000499725342,1.9642900228500366,169045313.0,1.747431755065918
2013-10-11,1.9577900171279907,1.8863600492477417,1.9480500221252441,1.931820034980774,92190655.0,1.7185463905334473
2013-10-14,1.9837700128555298,1.8668800592422485,1.9090900421142578,1.8993500471115112,95234490.0,1.6896611452102661
2013-10-15,1.8863600492477417,1.7857099771499634,1.8636399507522583,1.8668800592422485,76855215.0,1.660775899887085
2013-10-16,1.9675300121307373,1.8051899671554565,1.8603899478912354,1.9350600242614746,117121071.0,1.721428632736206
2013-10-17,1.9155800342559814,1.7435100078582764,1.8831199407577515,1.7727299928665161,92585526.0,1.5770199298858643
2013-10-18,1.818179965019226,1.6948100328445435,1.753250002861023,1.7727299928665161,43237634.0,1.5770199298858643
2013-10-21,1.8116899728775024,1.753250002861023,1.7662299871444702,1.7922099828720093,38646487.0,1.5943493843078613
2013-10-22,1.8279199600219727,1.7175300121307373,1.79544997215271,1.7337700128555298,47515006.0,1.5423612594604492
2013-10-23,1.7435100078582764,1.5941499471664429,1.7337700128555298,1.6103899478912354,49178510.0,1.4326022863388062
2013-10-24,1.6233799457550049,1.5649299621582031,1.6136399507522583,1.6006499528884888,25552662.0,1.4239376783370972
2013-10-25,1.620129942893982,1.5162299871444702,1.6006499528884888,1.5422099828720093,29840724.0,1.3719494342803955
2013-10-28,1.5909099578857422,1.5389599800109863,1.548699975013733,1.5746699571609497,22205725.0,1.4008257389068604
2013-10-29,1.6006499528884888,1.4448100328445435,1.5746699571609497,1.5357099771499634,33961733.0,1.3661670684814453
2013-10-30,1.5519499778747559,1.5097399950027466,1.5162299871444702,1.54544997215271,21801000.0,1.3748316764831543
2013-10-31,1.5422099828720093,1.4772700071334839,1.5422099828720093,1.5,20580458.0,1.3343993425369263
2013-11-01,1.5,1.451300024986267,1.4902600049972534,1.4902600049972534,18550984.0,1.3257348537445068
2013-11-04,1.5357099771499634,1.496749997138977,1.5064899921417236,1.5064899921417236,18727998.0,1.3401730060577393
2013-11-05,1.5876599550247192,1.4772700071334839,1.5194799900054932,1.5746699571609497,37689719.0,1.4008257389068604
2013-11-06,1.5746699571609497,1.5194799900054932,1.5584399700164795,1.5227299928665161,30671385.0,1.3546198606491089
2013-11-07,1.54544997215271,1.503250002861023,1.5227299928665161,1.5129899978637695,19258423.0,1.3459552526474
2013-11-08,1.5227299928665161,1.4610400199890137,1.496749997138977,1.4740300178527832,18832198.0,1.3112964630126953
2013-11-11,1.4902600049972534,1.451300024986267,1.4707800149917603,1.4675300121307373,10584620.0,1.3055139780044556
2013-11-12,1.496749997138977,1.45455002784729,1.4772700071334839,1.4837700128555298,14484916.0,1.319961428642273
2013-11-13,1.4837700128555298,1.4123400449752808,1.4772700071334839,1.4155800342559814,20270431.0,1.2592995166778564
2013-11-14,1.4383100271224976,1.4058400392532349,1.4123400449752808,1.428570032119751,12465329.0,1.27085542678833
2013-11-15,1.4772700071334839,1.4188300371170044,1.4220800399780273,1.4577900171279907,22895127.0,1.2968494892120361
2013-11-18,1.6038999557495117,1.4902600049972534,1.4902600049972534,1.6038999557495117,44691379.0,1.4268288612365723
2013-11-19,1.7175300121307373,1.6071399450302124,1.7175300121307373,1.6396100521087646,101216265.0,1.4585964679718018
2013-11-20,1.6720800399780273,1.6006499528884888,1.620129942893982,1.6623400449752808,51637570.0,1.478817105293274
2013-11-21,1.8116899728775024,1.6168800592422485,1.6266200542449951,1.7629899978637695,98194641.0,1.5683552026748657
2013-11-22,1.7597399950027466,1.675320029258728,1.7597399950027466,1.6980500221252441,56725918.0,1.5105845928192139
2013-11-25,1.6850600242614746,1.6363600492477417,1.6850600242614746,1.6655800342559814,33487062.0,1.4816993474960327
2013-11-26,1.6720800399780273,1.629870057106018,1.6688300371170044,1.6461000442504883,25641006.0,1.4643701314926147
2013-11-27,1.6883100271224976,1.6363600492477417,1.6461000442504883,1.6688300371170044,28702929.0,1.4845906496047974
2013-11-28,1.678570032119751,1.6526000499725342,1.6655800342559814,1.6558400392532349,27016805.0,1.4730346202850342
2013-11-29,1.6688300371170044,1.629870057106018,1.6558400392532349,1.6526000499725342,28997938.0,1.470152497291565
2013-12-02,1.6136399507522583,1.4902600049972534,1.6136399507522583,1.5064899921417236,38370710.0,1.3401730060577393
2013-12-03,1.54544997215271,1.45455002784729,1.4870100021362305,1.5422099828720093,20047390.0,1.3719494342803955
2013-12-04,1.5876599550247192,1.5259699821472168,1.548699975013733,1.5616899728775024,18959900.0,1.389278769493103
2013-12-05,1.5746699571609497,1.5551899671554565,1.5616899728775024,1.5616899728775024,12012933.0,1.389278769493103
2013-12-06,1.5616899728775024,1.5162299871444702,1.5616899728775024,1.5324699878692627,14668620.0,1.363284707069397
2013-12-09,1.571429967880249,1.5357099771499634,1.5357099771499634,1.548699975013733,10653504.0,1.3777228593826294
2013-12-10,1.6526000499725342,1.5649299621582031,1.571429967880249,1.629870057106018,41496849.0,1.4499319791793823
2013-12-11,1.6266200542449951,1.571429967880249,1.6266200542449951,1.6006499528884888,20579324.0,1.4239376783370972
2013-12-12,1.6331199407577515,1.571429967880249,1.6038999557495117,1.6168800592422485,20002493.0,1.4383759498596191
2013-12-13,1.6136399507522583,1.5746699571609497,1.6006499528884888,1.5909099578857422,13575155.0,1.4152729511260986
2013-12-16,1.5844099521636963,1.5259699821472168,1.5844099521636963,1.5259699821472168,17320740.0,1.3575024604797363
2013-12-17,1.5389599800109863,1.5064899921417236,1.5194799900054932,1.5194799900054932,7698044.0,1.3517290353775024
2013-12-18,1.5357099771499634,1.5064899921417236,1.5194799900054932,1.5292199850082397,9388764.0,1.3603935241699219
2013-12-19,1.6006499528884888,1.5357099771499634,1.571429967880249,1.54544997215271,18265123.0,1.3748316764831543
2013-12-20,1.5551899671554565,1.5097399950027466,1.5259699821472168,1.5292199850082397,8273375.0,1.3603935241699219
2013-12-23,1.5259699821472168,1.4675300121307373,1.5227299928665161,1.4935100078582764,9361539.0,1.3286259174346924
2013-12-24,1.5162299871444702,1.4772700071334839,1.5129899978637695,1.4935100078582764,5592380.0,1.3286259174346924
2013-12-25,1.5129899978637695,1.4772700071334839,1.5064899921417236,1.5,6955222.0,1.3343993425369263
2013-12-26,1.5,1.45455002784729,1.5,1.4610400199890137,8676455.0,1.2997405529022217
2013-12-27,1.5844099521636963,1.4772700071334839,1.4772700071334839,1.5422099828720093,25644896.0,1.3719494342803955
2013-12-30,1.5584399700164795,1.5162299871444702,1.548699975013733,1.5194799900054932,12034745.0,1.3517290353775024
2013-12-31,1.5649299621582031,1.5064899921417236,1.5097399950027466,1.548699975013733,12559429.0,1.3777228593826294
2014-01-02,1.5584399700164795,1.5292199850082397,1.54544997215271,1.54544997215271,9575060.0,1.3748316764831543
2014-01-03,1.5422099828720093,1.5097399950027466,1.5389599800109863,1.5129899978637695,8806129.0,1.3459552526474
2014-01-06,1.5129899978637695,1.451300024986267,1.4935100078582764,1.4577900171279907,9101892.0,1.2968494892120361
2014-01-07,1.5389599800109863,1.4577900171279907,1.4675300121307373,1.503250002861023,13941792.0,1.3372907638549805
2014-01-08,1.5,1.4642900228500366,1.4902600049972534,1.4870100021362305,9732353.0,1.3228435516357422
2014-01-09,1.5064899921417236,1.4610400199890137,1.4837700128555298,1.4642900228500366,7235184.0,1.3026318550109863
2014-01-10,1.4740300178527832,1.425320029258728,1.4610400199890137,1.431820034980774,8496546.0,1.2737466096878052
2014-01-13,1.4448100328445435,1.4155800342559814,1.431820034980774,1.431820034980774,6137700.0,1.2737466096878052
2014-01-14,1.4675300121307373,1.428570032119751,1.428570032119751,1.4642900228500366,7523629.0,1.3026318550109863
2014-01-15,1.4740300178527832,1.4415600299835205,1.4675300121307373,1.4707800149917603,6158379.0,1.3084053993225098
2014-01-16,1.4902600049972534,1.4642900228500366,1.4707800149917603,1.4772700071334839,8374621.0,1.3141789436340332
2014-01-17,1.4740300178527832,1.4350600242614746,1.4740300178527832,1.4480500221252441,5801293.0,1.2881847620010376
2014-01-20,1.45455002784729,1.4220800399780273,1.4480500221252441,1.4448100328445435,5583199.0,1.2853025197982788
2014-01-21,1.4707800149917603,1.4350600242614746,1.4448100328445435,1.4577900171279907,7112933.0,1.2968494892120361
2014-01-22,1.503250002861023,1.451300024986267,1.45455002784729,1.496749997138977,14421231.0,1.3315082788467407
2014-01-23,1.5129899978637695,1.4935100078582764,1.4935100078582764,1.5,15852606.0,1.3343993425369263
2014-01-24,1.5292199850082397,1.4805200099945068,1.5,1.5162299871444702,18048867.0,1.3488376140594482
2014-01-27,1.5811699628829956,1.4870100021362305,1.5,1.548699975013733,26883299.0,1.3777228593826294
2014-01-28,1.54544997215271,1.5129899978637695,1.5324699878692627,1.5357099771499634,11924922.0,1.3661670684814453
2014-01-29,1.548699975013733,1.5194799900054932,1.5324699878692627,1.5292199850082397,8323632.0,1.3603935241699219
2014-01-30,1.5551899671554565,1.5227299928665161,1.5259699821472168,1.54544997215271,16047893.0,1.3748316764831543
2014-02-07,1.54544997215271,1.5,1.5324699878692627,1.5389599800109863,12075075.0,1.36905837059021
2014-02-10,1.6168800592422485,1.5324699878692627,1.5389599800109863,1.6071399450302124,34504744.0,1.429711103439331
2014-02-11,1.620129942893982,1.5876599550247192,1.6006499528884888,1.6038999557495117,21134904.0,1.4268288612365723
2014-02-12,1.6623400449752808,1.5973999500274658,1.6071399450302124,1.6623400449752808,40289781.0,1.478817105293274
2014-02-13,1.6623400449752808,1.6006499528884888,1.6623400449752808,1.6038999557495117,27556273.0,1.4268288612365723
2014-02-14,1.6233799457550049,1.5909099578857422,1.5941499471664429,1.620129942893982,18927068.0,1.4412668943405151
2014-02-17,1.6331199407577515,1.6006499528884888,1.6266200542449951,1.6266200542449951,21053007.0,1.4470405578613281
2014-02-18,1.6883100271224976,1.5779199600219727,1.620129942893982,1.6655800342559814,48777183.0,1.4816993474960327
2014-02-19,1.7305200099945068,1.6623400449752808,1.6883100271224976,1.7272700071334839,91630597.0,1.5365787744522095
2014-02-20,1.753250002861023,1.6558400392532349,1.7370100021362305,1.6655800342559814,48839215.0,1.4816993474960327
2014-02-21,1.6688300371170044,1.6071399450302124,1.6461000442504883,1.6136399507522583,25880442.0,1.4354934692382812
2014-02-24,1.6038999557495117,1.568179965019226,1.6038999557495117,1.5844099521636963,19171851.0,1.409490704536438
2014-02-25,1.6006499528884888,1.5097399950027466,1.5779199600219727,1.5292199850082397,21100088.0,1.3603935241699219
2014-02-26,1.5422099828720093,1.496749997138977,1.5227299928665161,1.5422099828720093,17356034.0,1.3719494342803955
2014-02-27,1.5616899728775024,1.4935100078582764,1.5422099828720093,1.503250002861023,15080314.0,1.3372907638549805
2014-02-28,1.5259699821472168,1.4772700071334839,1.503250002861023,1.5227299928665161,12044219.0,1.3546198606491089
2014-03-03,1.5584399700164795,1.5064899921417236,1.5227299928665161,1.5551899671554565,14990935.0,1.3834964036941528
2014-03-04,1.5584399700164795,1.5162299871444702,1.5584399700164795,1.54544997215271,12417980.0,1.3748316764831543
2014-03-05,1.701300024986267,1.5616899728775024,1.5616899728775024,1.701300024986267,55586737.0,1.5134758949279785
2014-03-06,1.8344099521636963,1.7077900171279907,1.7370100021362305,1.7694799900054932,168359511.0,1.5741287469863892
2014-03-07,1.7792199850082397,1.701300024986267,1.7370100021362305,1.7564899921417236,81594928.0,1.5625728368759155
2014-03-10,1.7370100021362305,1.629870057106018,1.7207800149917603,1.6590900421142578,62171303.0,1.4759259223937988
2014-03-11,1.7272700071334839,1.6363600492477417,1.675320029258728,1.7110400199890137,69873120.0,1.5221405029296875
2014-03-12,1.701300024986267,1.571429967880249,1.701300024986267,1.6136399507522583,60082311.0,1.4354934692382812
2014-03-13,1.6428600549697876,1.5844099521636963,1.6331199407577515,1.5973999500274658,33368833.0,1.421046495437622
2014-03-14,1.5909099578857422,1.5551899671554565,1.5909099578857422,1.5649299621582031,26218093.0,1.3921611309051514
2014-03-17,1.6038999557495117,1.5584399700164795,1.568179965019226,1.6006499528884888,24410262.0,1.4239376783370972
2014-03-18,1.629870057106018,1.5844099521636963,1.5941499471664429,1.6103899478912354,29606339.0,1.4326022863388062
2014-03-19,1.6168800592422485,1.5616899728775024,1.6136399507522583,1.6136399507522583,24173336.0,1.4354934692382812
2014-03-20,1.6266200542449951,1.5616899728775024,1.6071399450302124,1.5649299621582031,25437288.0,1.3921611309051514
2014-03-21,1.5973999500274658,1.5129899978637695,1.568179965019226,1.5876599550247192,28698999.0,1.4123817682266235
2014-03-24,1.6103899478912354,1.5649299621582031,1.5876599550247192,1.6038999557495117,22931216.0,1.4268288612365723
2014-03-25,1.6103899478912354,1.5779199600219727,1.6006499528884888,1.6071399450302124,21258920.0,1.429711103439331
2014-03-26,1.6168800592422485,1.5941499471664429,1.6071399450302124,1.6006499528884888,14313637.0,1.4239376783370972
2014-03-27,1.6038999557495117,1.5519499778747559,1.6038999557495117,1.5551899671554565,25609778.0,1.3834964036941528
2014-03-28,1.571429967880249,1.5097399950027466,1.5519499778747559,1.5292199850082397,21360499.0,1.3603935241699219
2014-03-31,1.5357099771499634,1.5097399950027466,1.5259699821472168,1.5324699878692627,9032614.0,1.363284707069397
2014-04-01,1.54544997215271,1.5162299871444702,1.5259699821472168,1.54544997215271,9087746.0,1.3748316764831543
2014-04-02,1.5519499778747559,1.5292199850082397,1.54544997215271,1.5422099828720093,10264186.0,1.3719494342803955
2014-04-03,1.54544997215271,1.5129899978637695,1.5389599800109863,1.5194799900054932,10801436.0,1.3517290353775024
2014-04-04,1.5357099771499634,1.503250002861023,1.5162299871444702,1.5357099771499634,7605117.0,1.3661670684814453
2014-04-08,1.5519499778747559,1.5259699821472168,1.5292199850082397,1.54544997215271,11582611.0,1.3748316764831543
2014-04-09,1.5616899728775024,1.54544997215271,1.54544997215271,1.5584399700164795,11260110.0,1.386387586593628
2014-04-10,1.571429967880249,1.54544997215271,1.5584399700164795,1.5616899728775024,17583929.0,1.389278769493103
2014-04-11,1.5616899728775024,1.5422099828720093,1.5584399700164795,1.548699975013733,11203225.0,1.3777228593826294
2014-04-14,1.5551899671554565,1.5357099771499634,1.54544997215271,1.5551899671554565,11536253.0,1.3834964036941528
2014-04-15,1.5649299621582031,1.5422099828720093,1.54544997215271,1.5584399700164795,12670485.0,1.386387586593628
2014-04-16,1.5584399700164795,1.5389599800109863,1.5584399700164795,1.5551899671554565,9629121.0,1.3834964036941528
2014-04-17,1.5909099578857422,1.5551899671554565,1.5551899671554565,1.568179965019226,20375666.0,1.3950523138046265
2014-04-18,1.6331199407577515,1.548699975013733,1.5584399700164795,1.6071399450302124,38466141.0,1.429711103439331
2014-04-21,1.5941499471664429,1.5519499778747559,1.5584399700164795,1.5551899671554565,19977434.0,1.3834964036941528
2014-04-22,1.5551899671554565,1.5064899921417236,1.5519499778747559,1.5357099771499634,14561537.0,1.3661670684814453
2014-04-23,1.568179965019226,1.5227299928665161,1.5259699821472168,1.5357099771499634,8011181.0,1.3661670684814453
2014-04-24,1.5357099771499634,1.4707800149917603,1.5357099771499634,1.496749997138977,12136034.0,1.3315082788467407
2014-04-25,1.5064899921417236,1.451300024986267,1.5,1.4577900171279907,11498564.0,1.2968494892120361
2014-04-28,1.4577900171279907,1.3896100521087646,1.4448100328445435,1.3961000442504883,12052083.0,1.2419700622558594
2014-04-29,1.431820034980774,1.3961000442504883,1.3961000442504883,1.428570032119751,6506589.0,1.27085542678833
2014-04-30,1.4383100271224976,1.4220800399780273,1.428570032119751,1.4350600242614746,5732662.0,1.276628851890564
2014-05-05,1.4448100328445435,1.3993500471115112,1.4350600242614746,1.4448100328445435,6654497.0,1.2853025197982788
2014-05-06,1.4480500221252441,1.4350600242614746,1.4350600242614746,1.4415600299835205,6002190.0,1.2824114561080933
2014-05-07,1.4383100271224976,1.4058400392532349,1.4383100271224976,1.4090900421142578,5510766.0,1.253525972366333
2014-05-08,1.4383100271224976,1.4026000499725342,1.4090900421142578,1.4123400449752808,5343248.0,1.256417155265808
2014-05-09,1.425320029258728,1.3961000442504883,1.4155800342559814,1.4090900421142578,3935624.0,1.253525972366333
2014-05-12,1.45455002784729,1.4123400449752808,1.4123400449752808,1.45455002784729,7353145.0,1.2939671277999878
2014-05-13,1.4610400199890137,1.4383100271224976,1.451300024986267,1.451300024986267,6119137.0,1.2910758256912231
2014-05-14,1.4577900171279907,1.4415600299835205,1.451300024986267,1.451300024986267,4847368.0,1.2910758256912231
2014-05-15,1.4610400199890137,1.4123400449752808,1.4448100328445435,1.451300024986267,7405693.0,1.3183271884918213
2014-05-16,1.451300024986267,1.425320029258728,1.4480500221252441,1.4383100271224976,3387384.0,1.3065274953842163
2014-05-19,1.4350600242614746,1.4090900421142578,1.4350600242614746,1.4155800342559814,3672690.0,1.2858800888061523
2014-05-20,1.425320029258728,1.4090900421142578,1.4155800342559814,1.4123400449752808,3840790.0,1.282936930656433
2014-05-21,1.425320029258728,1.3993500471115112,1.4123400449752808,1.4220800399780273,3767372.0,1.291784644126892
2014-05-22,1.4350600242614746,1.4155800342559814,1.425320029258728,1.4155800342559814,4715387.0,1.2858800888061523
2014-05-23,1.425320029258728,1.4090900421142578,1.4155800342559814,1.425320029258728,3709117.0,1.2947275638580322
2014-05-26,1.4448100328445435,1.425320029258728,1.425320029258728,1.431820034980774,4755436.0,1.300632119178772
2014-05-27,1.4383100271224976,1.425320029258728,1.431820034980774,1.431820034980774,4427986.0,1.300632119178772
2014-05-28,1.451300024986267,1.4155800342559814,1.431820034980774,1.451300024986267,9889947.0,1.3183271884918213
2014-05-29,1.4837700128555298,1.4415600299835205,1.451300024986267,1.4707800149917603,20288246.0,1.3360224962234497
2014-05-30,1.6168800592422485,1.45455002784729,1.4610400199890137,1.568179965019226,79308336.0,1.4244983196258545
2014-06-03,1.5292199850082397,1.4870100021362305,1.5194799900054932,1.5,49983398.0,1.3625651597976685
2014-06-04,1.496749997138977,1.4480500221252441,1.496749997138977,1.4610400199890137,22445863.0,1.3271747827529907
2014-06-05,1.5097399950027466,1.4577900171279907,1.4675300121307373,1.503250002861023,20003780.0,1.365517497062683
2014-06-06,1.496749997138977,1.4675300121307373,1.4935100078582764,1.4805200099945068,13400695.0,1.3448699712753296
2014-06-09,1.4772700071334839,1.45455002784729,1.4772700071334839,1.4610400199890137,11700427.0,1.3271747827529907
2014-06-10,1.4837700128555298,1.4610400199890137,1.4675300121307373,1.4805200099945068,9165208.0,1.3448699712753296
2014-06-11,1.4805200099945068,1.4610400199890137,1.4642900228500366,1.4707800149917603,7690886.0,1.3360224962234497
2014-06-12,1.4707800149917603,1.4577900171279907,1.4707800149917603,1.4577900171279907,6964403.0,1.3242226839065552
2014-06-13,1.4935100078582764,1.4577900171279907,1.4610400199890137,1.4772700071334839,11731895.0,1.341917872428894
2014-06-16,1.4870100021362305,1.4675300121307373,1.4772700071334839,1.4837700128555298,7398015.0,1.3478224277496338
2014-06-17,1.4902600049972534,1.4675300121307373,1.4837700128555298,1.4805200099945068,7945115.0,1.3448699712753296
2014-06-18,1.4805200099945068,1.4383100271224976,1.4805200099945068,1.4448100328445435,8862801.0,1.3124319314956665
2014-06-19,1.451300024986267,1.3961000442504883,1.4480500221252441,1.4058400392532349,12334069.0,1.2770323753356934
2014-06-20,1.4415600299835205,1.3896100521087646,1.4058400392532349,1.4383100271224976,10205339.0,1.3065274953842163
2014-06-23,1.4383100271224976,1.4188300371170044,1.4383100271224976,1.431820034980774,6939255.0,1.300632119178772
2014-06-24,1.4383100271224976,1.425320029258728,1.4383100271224976,1.4350600242614746,5780026.0,1.3035752773284912
2014-06-25,1.4383100271224976,1.4123400449752808,1.4383100271224976,1.4155800342559814,4538965.0,1.2858800888061523
2014-06-26,1.4577900171279907,1.4155800342559814,1.4155800342559814,1.4415600299835205,9628166.0,1.309479832649231
2014-06-27,1.4902600049972534,1.4415600299835205,1.4415600299835205,1.4805200099945068,19196472.0,1.3448699712753296
2014-06-30,1.503250002861023,1.4772700071334839,1.503250002861023,1.4870100021362305,15354046.0,1.350765347480774
2014-07-01,1.496749997138977,1.4740300178527832,1.4935100078582764,1.4837700128555298,11138099.0,1.3478224277496338
2014-07-02,1.4870100021362305,1.4675300121307373,1.4837700128555298,1.4837700128555298,10221894.0,1.3478224277496338
2014-07-03,1.503250002861023,1.4772700071334839,1.4870100021362305,1.496749997138977,16079629.0,1.359613060951233
2014-07-04,1.5097399950027466,1.4707800149917603,1.496749997138977,1.5,12963424.0,1.3625651597976685
2014-07-07,1.5292199850082397,1.4902600049972534,1.496749997138977,1.5194799900054932,24808670.0,1.3802605867385864
2014-07-08,1.5194799900054932,1.4772700071334839,1.5162299871444702,1.5097399950027466,16800549.0,1.371412754058838
2014-07-09,1.5162299871444702,1.4870100021362305,1.503250002861023,1.4935100078582764,13661586.0,1.3566697835922241
2014-07-10,1.4935100078582764,1.4707800149917603,1.4902600049972534,1.4837700128555298,13522330.0,1.3478224277496338
2014-07-11,1.5,1.4740300178527832,1.4837700128555298,1.4902600049972534,11054803.0,1.3537176847457886
2014-07-14,1.5064899921417236,1.4805200099945068,1.4870100021362305,1.5064899921417236,10117938.0,1.3684606552124023
2014-07-15,1.5292199850082397,1.503250002861023,1.5064899921417236,1.5227299928665161,20278110.0,1.3832124471664429
2014-07-16,1.54544997215271,1.5097399950027466,1.5194799900054932,1.5357099771499634,23562452.0,1.395003318786621
2014-07-17,1.54544997215271,1.5097399950027466,1.5357099771499634,1.5227299928665161,17023126.0,1.3832124471664429
2014-07-18,1.548699975013733,1.5162299871444702,1.5162299871444702,1.5389599800109863,16978767.0,1.3979556560516357
2014-07-21,1.5551899671554565,1.5194799900054932,1.5389599800109863,1.54544997215271,12165322.0,1.4038509130477905
2014-07-22,1.5616899728775024,1.5292199850082397,1.5422099828720093,1.548699975013733,26435415.0,1.406803011894226
2014-07-23,1.54544997215271,1.5,1.5389599800109863,1.5064899921417236,27332486.0,1.3684606552124023
2014-07-24,1.6071399450302124,1.5194799900054932,1.5422099828720093,1.5227299928665161,43676734.0,1.3832124471664429
2014-07-25,1.5649299621582031,1.4772700071334839,1.5064899921417236,1.5551899671554565,48115134.0,1.41269850730896
2014-07-28,1.5973999500274658,1.5389599800109863,1.54544997215271,1.5811699628829956,53587820.0,1.4362982511520386
2014-07-29,1.5876599550247192,1.5551899671554565,1.5779199600219727,1.571429967880249,30025866.0,1.4274505376815796
2014-07-30,1.571429967880249,1.548699975013733,1.5616899728775024,1.568179965019226,21770511.0,1.4244983196258545
2014-07-31,1.5844099521636963,1.5584399700164795,1.5616899728775024,1.5811699628829956,21665745.0,1.4362982511520386
2014-08-01,1.5779199600219727,1.5357099771499634,1.5746699571609497,1.5389599800109863,23722338.0,1.3979556560516357
2014-08-04,1.568179965019226,1.5324699878692627,1.5389599800109863,1.5616899728775024,14955201.0,1.4186029434204102
2014-08-05,1.5746699571609497,1.5519499778747559,1.568179965019226,1.571429967880249,20002428.0,1.4274505376815796
2014-08-06,1.5844099521636963,1.5519499778747559,1.5649299621582031,1.5779199600219727,21666309.0,1.433345913887024
2014-08-07,1.5876599550247192,1.548699975013733,1.5746699571609497,1.5616899728775024,19922739.0,1.4186029434204102
2014-08-08,1.5779199600219727,1.548699975013733,1.5649299621582031,1.5746699571609497,18831806.0,1.4303935766220093
2014-08-11,1.6136399507522583,1.571429967880249,1.5811699628829956,1.5909099578857422,29135469.0,1.4451457262039185
2014-08-12,1.6233799457550049,1.5811699628829956,1.5876599550247192,1.6103899478912354,34757793.0,1.4628409147262573
2014-08-13,1.6136399507522583,1.5746699571609497,1.6038999557495117,1.6006499528884888,26235375.0,1.453993320465088
2014-08-14,1.6071399450302124,1.5811699628829956,1.5973999500274658,1.5941499471664429,21515241.0,1.4480888843536377
2014-08-15,1.629870057106018,1.5811699628829956,1.5941499471664429,1.6168800592422485,30636547.0,1.4687364101409912
2014-08-18,1.6266200542449951,1.6038999557495117,1.6136399507522583,1.6233799457550049,30352007.0,1.4746407270431519
2014-08-19,1.6526000499725342,1.6136399507522583,1.6233799457550049,1.6428600549697876,33781624.0,1.4923361539840698
2014-08-20,1.6720800399780273,1.6363600492477417,1.6363600492477417,1.6493500471115112,37312798.0,1.498231291770935
2014-08-21,1.6688300371170044,1.6136399507522583,1.6493500471115112,1.6590900421142578,37266056.0,1.5070788860321045
2014-08-22,1.821429967880249,1.6850600242614746,1.7370100021362305,1.6915600299835205,97813112.0,1.536573886871338
2014-08-25,1.7077900171279907,1.6526000499725342,1.6688300371170044,1.6688300371170044,39884121.0,1.5159265995025635
2014-08-26,1.675320029258728,1.6136399507522583,1.6590900421142578,1.620129942893982,32820501.0,1.4716883897781372
2014-08-27,1.6461000442504883,1.6103899478912354,1.6168800592422485,1.629870057106018,19564477.0,1.4805363416671753
2014-08-28,1.6363600492477417,1.5746699571609497,1.6266200542449951,1.5844099521636963,23921725.0,1.4392414093017578
2014-08-29,1.6038999557495117,1.5811699628829956,1.5909099578857422,1.5973999500274658,13134204.0,1.4510411024093628
2014-09-01,1.6363600492477417,1.5973999500274658,1.5973999500274658,1.6331199407577515,18467399.0,1.4834883213043213
2014-09-02,1.6623400449752808,1.6266200542449951,1.6363600492477417,1.6590900421142578,26694745.0,1.5070788860321045
2014-09-03,1.681820034980774,1.6558400392532349,1.6590900421142578,1.6655800342559814,29698105.0,1.5129742622375488
2014-09-04,1.6980500221252441,1.6558400392532349,1.6655800342559814,1.681820034980774,30508551.0,1.5277262926101685
2014-09-05,1.6915600299835205,1.6720800399780273,1.681820034980774,1.6850600242614746,24997775.0,1.5306694507598877
2014-09-09,1.6883100271224976,1.6623400449752808,1.6850600242614746,1.681820034980774,23002896.0,1.5277262926101685
2014-09-10,1.7077900171279907,1.6623400449752808,1.675320029258728,1.70455002784729,35983944.0,1.5483735799789429
2014-09-11,1.7792199850082397,1.6915600299835205,1.70455002784729,1.7694799900054932,122028987.0,1.6073545217514038
2014-09-12,1.7694799900054932,1.7370100021362305,1.7370100021362305,1.753250002861023,47480725.0,1.5926116704940796
2014-09-15,1.7629899978637695,1.7337700128555298,1.746749997138977,1.7435100078582764,44485708.0,1.5837640762329102
2014-09-16,1.7629899978637695,1.6590900421142578,1.7435100078582764,1.6720800399780273,53189865.0,1.5188788175582886
2014-09-17,1.6980500221252441,1.6493500471115112,1.6623400449752808,1.6980500221252441,35285311.0,1.5424691438674927
2014-09-18,1.7142900228500366,1.6688300371170044,1.6980500221252441,1.7110400199890137,25076355.0,1.5542689561843872
2014-09-19,1.7337700128555298,1.701300024986267,1.7077900171279907,1.7240300178527832,25776325.0,1.5660687685012817
2014-09-22,1.7305200099945068,1.6915600299835205,1.7272700071334839,1.701300024986267,19639730.0,1.5454214811325073
2014-09-23,1.7175300121307373,1.6980500221252441,1.6980500221252441,1.7142900228500366,21701036.0,1.5572214126586914
2014-09-24,1.746749997138977,1.7077900171279907,1.7110400199890137,1.7402600049972534,32776987.0,1.580811858177185
2014-09-25,1.7597399950027466,1.7240300178527832,1.7435100078582764,1.7370100021362305,30804114.0,1.5778595209121704
2014-09-26,1.7435100078582764,1.7110400199890137,1.7240300178527832,1.7435100078582764,25175134.0,1.5837640762329102
2014-09-29,1.7857099771499634,1.7435100078582764,1.7727299928665161,1.7564899921417236,37110725.0,1.5955547094345093
2014-09-30,1.7824699878692627,1.7564899921417236,1.7694799900054932,1.7759699821472168,35521285.0,1.6132500171661377
2014-10-08,1.79544997215271,1.7662299871444702,1.7759699821472168,1.79544997215271,31594424.0,1.6309452056884766
2014-10-09,1.8051899671554565,1.7597399950027466,1.79544997215271,1.7889599800109863,34109182.0,1.6250497102737427
2014-10-10,1.7857099771499634,1.7597399950027466,1.7857099771499634,1.7694799900054932,30359763.0,1.6073545217514038
2014-10-13,1.7694799900054932,1.7305200099945068,1.7597399950027466,1.7662299871444702,25046951.0,1.6044024229049683
2014-10-14,1.870129942893982,1.7597399950027466,1.7629899978637695,1.8279199600219727,94738677.0,1.66044020652771
2014-10-15,2.009740114212036,1.8896100521087646,1.8896100521087646,1.9090900421142578,174281812.0,1.734173059463501
2014-10-16,2.1006500720977783,1.8961000442504883,1.931820034980774,2.071429967880249,267502176.0,1.8816392421722412
2014-10-17,1.9935100078582764,1.8668800592422485,1.9707800149917603,1.9090900421142578,152544019.0,1.734173059463501
2014-10-20,1.9805200099945068,1.9090900421142578,1.9090900421142578,1.931820034980774,83605826.0,1.754820466041565
2014-10-21,1.8928600549697876,1.8344099521636963,1.8831199407577515,1.8473999500274658,71683051.0,1.6781352758407593
2014-10-22,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-10-23,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-10-24,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-10-27,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-10-28,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-10-29,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-10-30,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-10-31,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-11-03,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-11-04,1.8473999500274658,1.8473999500274658,1.8473999500274658,1.8473999500274658,0.0,1.6781352758407593
2014-11-05,2.0324699878692627,1.95455002784729,1.95455002784729,2.0324699878692627,49694087.0,1.8462486267089844
2014-11-06,2.113640069961548,1.9188300371170044,2.0844099521636963,1.9707800149917603,141816693.0,1.7902108430862427
2014-11-07,1.9902600049972534,1.8896100521087646,1.9772700071334839,1.9058400392532349,79859706.0,1.7312208414077759
2014-11-10,1.931820034980774,1.8766200542449951,1.9058400392532349,1.9220800399780273,45340011.0,1.7459728717803955
2014-11-11,1.9610400199890137,1.8896100521087646,1.9220800399780273,1.9448100328445435,69455903.0,1.766620397567749
2014-11-12,1.9805200099945068,1.8993500471115112,1.925320029258728,1.9772700071334839,55509330.0,1.7961063385009766
2014-11-13,2.0032498836517334,1.9480500221252441,1.9642900228500366,1.996749997138977,56211345.0,1.8138015270233154
2014-11-14,2.0779199600219727,1.9805200099945068,1.9902600049972534,2.055190086364746,75562530.0,1.8668867349624634
2014-11-17,2.0681800842285156,1.9155800342559814,2.064929962158203,1.9805200099945068,42950270.0,1.799058437347412
2014-11-18,2.0324699878692627,1.9740300178527832,1.9740300178527832,1.9935100078582764,31536634.0,1.810858130455017
2014-11-19,1.996749997138977,1.9350600242614746,1.996749997138977,1.9610400199890137,29660507.0,1.7813632488250732
2014-11-20,1.9870100021362305,1.9448100328445435,1.9577900171279907,1.9837700128555298,21528873.0,1.8020107746124268
2014-11-21,1.996749997138977,1.9675300121307373,1.9935100078582764,1.9837700128555298,20019128.0,1.8020107746124268
2014-11-24,2.019479990005493,1.9837700128555298,2.0,2.0064899921417236,45801124.0,1.8226490020751953
2014-11-25,2.0487000942230225,2.0,2.0064899921417236,2.0389599800109863,38183437.0,1.8521440029144287
2014-11-26,2.055190086364746,1.9935100078582764,2.042210102081299,2.0129899978637695,38843487.0,1.828553318977356
2014-11-27,2.1006500720977783,1.9935100078582764,2.0162301063537598,2.090909957885742,65206984.0,1.899334192276001
2014-11-28,2.142859935760498,2.0324699878692627,2.0746800899505615,2.0584399700164795,59105726.0,1.869839072227478
2014-12-01,2.071429967880249,1.9935100078582764,2.055190086364746,2.019479990005493,34972226.0,1.8344486951828003
2014-12-02,2.051949977874756,2.0064899921417236,2.019479990005493,2.025969982147217,35550478.0,1.8403440713882446
2014-12-03,2.025969982147217,1.9220800399780273,2.025969982147217,1.996749997138977,77811324.0,1.8138015270233154
2014-12-04,2.019479990005493,1.9740300178527832,1.996749997138977,2.0,52421630.0,1.8167535066604614
2014-12-05,1.996749997138977,1.8993500471115112,1.996749997138977,1.928570032119751,46059197.0,1.7518682479858398
2014-12-08,1.9480500221252441,1.8863600492477417,1.9155800342559814,1.9480500221252441,38382282.0,1.7695634365081787
2014-12-09,1.9415600299835205,1.8668800592422485,1.9415600299835205,1.870129942893982,44652475.0,1.6987825632095337
2014-12-10,1.9188300371170044,1.8538999557495117,1.8668800592422485,1.9155800342559814,19448453.0,1.7400685548782349
2014-12-11,1.9577900171279907,1.9026000499725342,1.9188300371170044,1.9480500221252441,25161610.0,1.7695634365081787
2014-12-12,1.9610400199890137,1.9350600242614746,1.9415600299835205,1.95455002784729,25505356.0,1.7754677534103394
2014-12-15,1.9707800149917603,1.931820034980774,1.95455002784729,1.9610400199890137,36898270.0,1.7813632488250732
2014-12-16,1.9675300121307373,1.9350600242614746,1.9610400199890137,1.95455002784729,34102958.0,1.7754677534103394
2014-12-17,1.95455002784729,1.8993500471115112,1.9480500221252441,1.9188300371170044,27082858.0,1.74302077293396
2014-12-18,1.9220800399780273,1.8961000442504883,1.9188300371170044,1.8961000442504883,17417720.0,1.7223732471466064
2014-12-19,1.925320029258728,1.8441499471664429,1.8993500471115112,1.8571399450302124,31088820.0,1.6869827508926392
2014-12-22,1.8636399507522583,1.7370100021362305,1.8603899478912354,1.7564899921417236,39886588.0,1.5955547094345093
2014-12-23,1.7824699878692627,1.7207800149917603,1.753250002861023,1.753250002861023,19146622.0,1.5926116704940796
2014-12-24,1.8051899671554565,1.7564899921417236,1.7564899921417236,1.798699975013733,17313844.0,1.6338974237442017
2014-12-25,1.8246699571609497,1.7922099828720093,1.8019499778747559,1.8116899728775024,17506960.0,1.6456972360610962
2014-12-26,1.8149299621582031,1.79544997215271,1.8051899671554565,1.8051899671554565,16235668.0,1.6397926807403564
2014-12-29,1.8149299621582031,1.746749997138977,1.8116899728775024,1.7662299871444702,20855952.0,1.6044024229049683
2014-12-30,1.7922099828720093,1.7402600049972534,1.7694799900054932,1.746749997138977,13688154.0,1.5867072343826294
2014-12-31,1.7759699821472168,1.7305200099945068,1.753250002861023,1.753250002861023,15381150.0,1.5926116704940796
2015-01-05,1.8246699571609497,1.79544997215271,1.8084399700164795,1.8149299621582031,30761780.0,1.6486403942108154
2015-01-06,1.818179965019226,1.7759699821472168,1.7889599800109863,1.8149299621582031,27840498.0,1.6486403942108154
2015-01-07,1.8311699628829956,1.79544997215271,1.8084399700164795,1.821429967880249,21175902.0,1.654544711112976
2015-01-08,1.8441499471664429,1.8084399700164795,1.821429967880249,1.8409099578857422,26798910.0,1.6722400188446045
2015-01-09,1.9350600242614746,1.8831199407577515,1.8831199407577515,1.8928600549697876,68186130.0,1.7194302082061768
2015-01-12,1.8863600492477417,1.8344099521636963,1.8766200542449951,1.8441499471664429,22531746.0,1.6751830577850342
2015-01-13,1.879870057106018,1.8344099521636963,1.8441499471664429,1.8766200542449951,16155434.0,1.7046781778335571
2015-01-14,1.9740300178527832,1.8668800592422485,1.8766200542449951,1.9383100271224976,61293829.0,1.7607158422470093
2015-01-15,1.9480500221252441,1.9058400392532349,1.9415600299835205,1.931820034980774,21683849.0,1.754820466041565
2015-01-16,1.9480500221252441,1.9188300371170044,1.9383100271224976,1.9448100328445435,23633973.0,1.766620397567749
2015-01-19,1.9220800399780273,1.8116899728775024,1.8961000442504883,1.8473999500274658,31113975.0,1.6781352758407593
2015-01-20,1.9188300371170044,1.8506499528884888,1.8506499528884888,1.9058400392532349,18127204.0,1.7312208414077759
2015-01-21,1.9610400199890137,1.9090900421142578,1.9090900421142578,1.9448100328445435,27376426.0,1.766620397567749
2015-01-22,2.0,1.931820034980774,1.9610400199890137,1.996749997138977,39470277.0,1.8138015270233154
2015-01-23,1.9902600049972534,1.95455002784729,1.9902600049972534,1.95455002784729,23798236.0,1.7754677534103394
2015-01-26,2.0389599800109863,1.95455002784729,1.9577900171279907,2.035710096359253,58601348.0,1.8491917848587036
2015-01-27,2.04544997215271,1.9837700128555298,2.0162301063537598,2.0227301120758057,36103467.0,1.8374011516571045
2015-01-28,2.0746800899505615,2.0032498836517334,2.019479990005493,2.0487000942230225,56093585.0,1.8609915971755981
2015-01-29,2.055190086364746,1.9805200099945068,2.0162301063537598,2.035710096359253,51201987.0,1.8491917848587036
2015-01-30,2.064929962158203,2.0064899921417236,2.025969982147217,2.009740114212036,43228797.0,1.82560133934021
2015-02-02,2.042210102081299,1.9383100271224976,1.9805200099945068,1.9642900228500366,27820968.0,1.784315586090088
2015-02-03,1.9870100021362305,1.9448100328445435,1.9642900228500366,1.9805200099945068,19595745.0,1.799058437347412
2015-02-04,1.9902600049972534,1.9577900171279907,1.9772700071334839,1.9675300121307373,16230411.0,1.7872586250305176
2015-02-05,1.9870100021362305,1.9155800342559814,1.9837700128555298,1.9220800399780273,24990408.0,1.7459728717803955
2015-02-06,1.928570032119751,1.8766200542449951,1.9155800342559814,1.8896100521087646,20969597.0,1.7164779901504517
2015-02-09,1.931820034980774,1.870129942893982,1.870129942893982,1.9220800399780273,15419702.0,1.7459728717803955
2015-02-10,1.9415600299835205,1.8993500471115112,1.9188300371170044,1.925320029258728,8098339.0,1.7489160299301147
2015-02-11,1.996749997138977,1.9123400449752808,1.9350600242614746,1.9740300178527832,20912969.0,1.7931630611419678
2015-02-12,2.04544997215271,1.95455002784729,1.9642900228500366,2.0064899921417236,29787175.0,1.8226490020751953
2015-02-13,2.142859935760498,2.009740114212036,2.0227301120758057,2.1006500720977783,72692302.0,1.9081820249557495
2015-02-16,2.1558399200439453,2.0844099521636963,2.0941600799560547,2.1461000442504883,38867598.0,1.9494673013687134
2015-02-17,2.1753199100494385,2.1006500720977783,2.136359930038452,2.1396100521087646,32976084.0,1.9435721635818481
2015-02-25,2.2012999057769775,2.1103899478912354,2.123379945755005,2.188309907913208,32653808.0,1.9878100156784058
2015-02-26,2.402600049972534,2.1655800342559814,2.1818199157714844,2.337660074234009,69229643.0,2.123476028442383
2015-02-27,2.3961000442504883,2.2792201042175293,2.314929962158203,2.386359930038452,50337459.0,2.1677143573760986
2015-03-02,2.4447999000549316,2.331170082092285,2.386359930038452,2.383120059967041,41351621.0,2.1647708415985107
2015-03-03,2.597399950027466,2.347399950027466,2.363640069961548,2.4415600299835205,56412722.0,2.2178564071655273
2015-03-04,2.662339925765991,2.3896100521087646,2.4415600299835205,2.613640069961548,56243682.0,2.3741698265075684
2015-03-05,2.785710096359253,2.5389599800109863,2.590909957885742,2.659090042114258,65342018.0,2.4154555797576904
2015-03-06,2.662339925765991,2.5487000942230225,2.633120059967041,2.555190086364746,42246675.0,2.321075201034546
2015-03-09,2.587660074234009,2.4253199100494385,2.525969982147217,2.555190086364746,43213561.0,2.321075201034546
2015-03-10,2.7337698936462402,2.4967501163482666,2.5324699878692627,2.7272698879241943,57186806.0,2.477388858795166
2015-03-11,2.7207798957824707,2.636359930038452,2.6947999000549316,2.668829917907715,48189230.0,2.4243032932281494
2015-03-12,2.7207798957824707,2.5681800842285156,2.662339925765991,2.597399950027466,36318756.0,2.359417676925659
2015-03-13,2.6493499279022217,2.5324699878692627,2.5941600799560547,2.590909957885742,35092999.0,2.353522300720215
2015-03-16,2.6493499279022217,2.564929962158203,2.6298699378967285,2.6298699378967285,61342610.0,2.3889129161834717
2015-03-17,2.714279890060425,2.597399950027466,2.6915600299835205,2.626620054244995,74795043.0,2.385960578918457
2015-03-18,2.707789897918701,2.597399950027466,2.613640069961548,2.688309907913208,60754321.0,2.441998243331909
2015-03-19,2.957789897918701,2.662339925765991,2.688309907913208,2.8993499279022217,90523784.0,2.633702278137207
2015-03-20,3.0779199600219727,2.831170082092285,2.847399950027466,2.9610400199890137,76424754.0,2.689739942550659
2015-03-23,3.035710096359253,2.9220800399780273,2.9610400199890137,2.974030017852783,48895311.0,2.701539993286133
2015-03-24,2.9967501163482666,2.759740114212036,2.9935100078582764,2.892859935760498,51191426.0,2.6278069019317627
2015-03-25,2.9220800399780273,2.8181800842285156,2.886359930038452,2.8344099521636963,37419720.0,2.5747122764587402
2015-03-26,2.886359930038452,2.7727301120758057,2.811690092086792,2.857140064239502,43563045.0,2.5953598022460938
2015-03-27,2.873379945755005,2.785710096359253,2.857140064239502,2.8441600799560547,52406406.0,2.583569288253784
2015-03-30,2.990259885787964,2.8246800899505615,2.840909957885742,2.9447999000549316,54494775.0,2.67498779296875
2015-03-31,2.9837698936462402,2.883120059967041,2.95455002784729,2.9058399200439453,43261803.0,2.6395976543426514
2015-04-01,2.9447999000549316,2.792210102081299,2.8896100521087646,2.918829917907715,49567086.0,2.651397466659546
2015-04-02,3.1493499279022217,2.892859935760498,2.9220800399780273,3.1201300621032715,82856188.0,2.8342535495758057
2015-04-03,3.1753199100494385,3.04544997215271,3.0746800899505615,3.1396100521087646,55853724.0,2.8519492149353027
2015-04-07,3.366879940032959,3.087660074234009,3.126620054244995,3.3344099521636963,69828223.0,3.0289008617401123
2015-04-08,3.4707798957824707,3.20455002784729,3.3279199600219727,3.3344099521636963,60752208.0,3.0289008617401123
2015-04-09,3.5064899921417236,3.29544997215271,3.3344099521636963,3.357140064239502,56328413.0,3.0495481491088867
2015-04-10,3.668829917907715,3.3344099521636963,3.357140064239502,3.6201300621032715,57530642.0,3.2884421348571777
2015-04-13,3.8961000442504883,3.519479990005493,3.623379945755005,3.811690092086792,63139427.0,3.4624507427215576
2015-04-14,3.9610400199890137,3.6655800342559814,3.811690092086792,3.6753199100494385,60420578.0,3.338575601577759
2015-04-15,3.6753199100494385,3.4058399200439453,3.668829917907715,3.412339925765991,53043134.0,3.0996906757354736
2015-04-16,3.5064899921417236,3.2629899978637695,3.340909957885742,3.4155800342559814,45058585.0,3.1026337146759033
2015-04-17,3.4870100021362305,3.311690092086792,3.4220800399780273,3.383120059967041,54958814.0,3.073147773742676
2015-04-20,3.3896100521087646,3.207789897918701,3.383120059967041,3.230520009994507,59374752.0,2.9345293045043945
2015-04-21,3.373379945755005,3.20455002784729,3.230520009994507,3.3538999557495117,50838575.0,3.046604871749878
2015-04-22,3.4675300121307373,3.357140064239502,3.376620054244995,3.4220800399780273,56703129.0,3.1085379123687744
2015-04-23,3.5681800842285156,3.3603899478912354,3.4447999000549316,3.5129899978637695,70949657.0,3.1911187171936035
2015-04-24,3.652600049972534,3.4155800342559814,3.5,3.5584399700164795,59741263.0,3.2324042320251465
2015-04-27,3.7175300121307373,3.5389599800109863,3.564929962158203,3.561690092086792,62458851.0,3.2353568077087402
2015-04-28,3.551949977874756,3.3441600799560547,3.551949977874756,3.3961000442504883,63093901.0,3.0849382877349854
2015-04-29,3.5324699878692627,3.331170082092285,3.402600049972534,3.4837698936462402,35859565.0,3.1645760536193848
2015-04-30,3.6655800342559814,3.480520009994507,3.4837698936462402,3.5844099521636963,76769526.0,3.255995035171509
2015-05-04,3.7564899921417236,3.5324699878692627,3.5324699878692627,3.730520009994507,65522592.0,3.3887178897857666
2015-05-05,3.814929962158203,3.457789897918701,3.688309907913208,3.5,58503762.0,3.179318904876709
2015-05-06,3.6201300621032715,3.3538999557495117,3.5324699878692627,3.366879940032959,34171112.0,3.0583958625793457
2015-05-07,3.480520009994507,3.337660074234009,3.3603899478912354,3.3798699378967285,35715177.0,3.070195436477661
2015-05-08,3.7175300121307373,3.386359930038452,3.457789897918701,3.6103899478912354,53605604.0,3.2795941829681396
2015-05-11,3.7987000942230225,3.616879940032959,3.6655800342559814,3.7792201042175293,74706117.0,3.4329559803009033
2015-05-12,3.918829917907715,3.70455002784729,3.857140064239502,3.7662301063537598,71839724.0,3.421156167984009
2015-05-13,4.142859935760498,3.740259885787964,3.740259885787964,4.142859935760498,106392686.0,3.7632784843444824
2015-05-14,4.542210102081299,4.188310146331787,4.188310146331787,4.282470226287842,102570551.0,3.890096426010132
2015-05-15,4.542210102081299,4.090909957885742,4.282470226287842,4.464280128479004,89080222.0,4.055248737335205
2015-05-18,4.805190086364746,4.33765983581543,4.3603901863098145,4.581170082092285,67548148.0,4.161428451538086
2015-05-19,4.659090042114258,4.415579795837402,4.581170082092285,4.529220104217529,48259093.0,4.114238739013672
2015-05-20,4.792210102081299,4.454549789428711,4.545450210571289,4.597400188446045,63974599.0,4.17617130279541
2015-05-21,4.76623010635376,4.532470226287842,4.597400188446045,4.665579795837402,53775842.0,4.284703731536865
2015-05-22,4.788959980010986,4.5129899978637695,4.740260124206543,4.672080039978027,70123502.0,4.29067325592041
2015-05-25,4.957789897918701,4.525969982147217,4.642859935760498,4.922080039978027,72496411.0,4.520264625549316
2015-05-26,5.415579795837402,4.915579795837402,4.915579795837402,5.415579795837402,79733536.0,4.973477363586426
2015-05-27,5.659090042114258,5.230519771575928,5.519480228424072,5.506490230560303,88275097.0,5.056966304779053
2015-05-28,6.058440208435059,5.256490230560303,5.467529773712158,5.363639831542969,90194938.0,4.925777435302734
2015-05-29,5.678569793701172,4.831170082092285,5.3701300621032715,5.448050022125244,62170773.0,5.003296375274658
2015-06-01,5.993509769439697,5.5032501220703125,5.5032501220703125,5.993509769439697,62263105.0,5.504227638244629
2015-06-02,6.594150066375732,6.16234016418457,6.16234016418457,6.590909957885742,113248824.0,6.052859306335449
2015-06-03,6.931819915771484,6.204549789428711,6.594150066375732,6.8603901863098145,76215514.0,6.300339698791504
2015-06-04,7.464280128479004,6.464280128479004,6.980519771575928,7.227270126342773,103629381.0,6.637269496917725
2015-06-05,7.821430206298828,7.240260124206543,7.467529773712158,7.435060024261475,82919519.0,6.828096866607666
2015-06-08,7.3701300621032715,6.808440208435059,7.3701300621032715,6.935060024261475,75836603.0,6.3689141273498535
2015-06-09,6.8798699378967285,6.590909957885742,6.811689853668213,6.811689853668213,40599867.0,6.255615234375
2015-06-10,7.493509769439697,6.551949977874756,6.779220104217529,7.311689853668213,65097860.0,6.7147979736328125
2015-06-11,7.435060024261475,7.1103901863098145,7.175320148468018,7.33765983581543,53691293.0,6.7386474609375
2015-06-12,7.363639831542969,7.0129899978637695,7.321430206298828,7.340909957885742,63537341.0,6.741632461547852
2015-06-15,7.467529773712158,7.194809913635254,7.353899955749512,7.318180084228516,50568739.0,6.720758438110352
2015-06-16,7.2532501220703125,6.58765983581543,7.2532501220703125,6.798699855804443,53566177.0,6.243685245513916
2015-06-17,6.811689853668213,6.136360168457031,6.545450210571289,6.613639831542969,63593114.0,6.073733329772949
2015-06-18,6.951300144195557,6.350649833679199,6.551949977874756,6.675320148468018,48280530.0,6.130377769470215
2015-06-19,6.493509769439697,6.006490230560303,6.396100044250488,6.175320148468018,50471975.0,5.6711955070495605
2015-06-23,6.133120059967041,5.558440208435059,6.038959980010986,5.717529773712158,50516074.0,5.2507781982421875
2015-06-24,5.844150066375732,5.16234016418457,5.7467498779296875,5.6298699378967285,63534840.0,5.170273303985596
2015-06-25,5.935060024261475,5.324679851531982,5.675320148468018,5.6396098136901855,62902969.0,5.179218292236328
2015-06-26,5.519480228424072,5.074679851531982,5.519480228424072,5.074679851531982,40141181.0,4.660406589508057
2015-06-29,5.155839920043945,4.568180084228516,5.097400188446045,4.568180084228516,41728311.0,4.195255279541016
2015-06-30,4.769480228424072,4.1103901863098145,4.220779895782471,4.652599811553955,81312797.0,4.272782802581787
2015-07-01,4.788959980010986,4.188310146331787,4.551949977874756,4.188310146331787,68961877.0,3.84639573097229
2015-07-02,4.155839920043945,3.769479990005493,4.155839920043945,3.769479990005493,77736227.0,3.461757183074951
2015-07-03,3.7662301063537598,3.392859935760498,3.5064899921417236,3.392859935760498,46978938.0,3.115882635116577
2015-07-06,3.7012999057769775,3.055190086364746,3.7012999057769775,3.055190086364746,73419010.0,2.805778741836548
2015-07-07,2.840909957885742,2.75,2.840909957885742,2.75,27896311.0,2.525502920150757
2015-07-08,2.70455002784729,2.474030017852783,2.474030017852783,2.474030017852783,110471225.0,2.272061824798584
2015-07-09,2.474030017852783,2.474030017852783,2.474030017852783,2.474030017852783,0.0,2.272061824798584
2015-07-10,2.7207798957824707,2.7207798957824707,2.7207798957824707,2.7207798957824707,28955776.0,2.4986681938171387
2015-07-13,2.9935100078582764,2.9935100078582764,2.9935100078582764,2.9935100078582764,1820387.0,2.749133825302124
2015-07-14,3.292210102081299,3.292210102081299,3.292210102081299,3.292210102081299,4090307.0,3.023449182510376
2015-07-15,3.4610400199890137,3.113640069961548,3.113640069961548,3.29544997215271,156674416.0,3.0264246463775635
2015-07-16,3.6201300621032715,2.9675300121307373,3.051949977874756,3.5389599800109863,113754400.0,3.2500555515289307
2015-07-17,3.892859935760498,3.4415600299835205,3.5324699878692627,3.883120059967041,92288390.0,3.566120147705078
2015-07-20,4.172080039978027,3.811690092086792,3.892859935760498,4.068180084228516,102914685.0,3.7360727787017822
2015-07-21,4.136360168457031,3.8961000442504883,3.9512999057769775,4.048699855804443,68012985.0,3.7181828022003174
2015-07-22,4.068180084228516,3.863640069961548,3.9935100078582764,3.9935100078582764,56312179.0,3.6674985885620117
2015-07-23,4.217529773712158,3.948050022125244,3.9935100078582764,4.168829917907715,82921891.0,3.8285062313079834
2015-07-24,4.292210102081299,3.9870100021362305,4.116879940032959,4.045450210571289,83578993.0,3.7151987552642822
2015-07-27,4.058440208435059,3.6396100521087646,3.95455002784729,3.6461000442504883,89480326.0,3.348449468612671
2015-07-28,3.857140064239502,3.337660074234009,3.4837698936462402,3.75,86223965.0,3.4438674449920654
2015-07-29,4.074679851531982,3.6461000442504883,3.7629899978637695,4.055190086364746,57185534.0,3.7241432666778564
2015-07-30,4.376619815826416,3.980520009994507,4.074679851531982,4.155839920043945,75677928.0,3.8165769577026367
2015-07-31,4.185060024261475,3.886359930038452,4.009739875793457,4.1201300621032715,52758102.0,3.7837817668914795
2015-08-03,4.094150066375732,3.6947999000549316,4.006490230560303,4.009739875793457,39556279.0,3.682403564453125
2015-08-04,4.405839920043945,3.9512999057769775,3.95455002784729,4.405839920043945,65997346.0,4.046167850494385
2015-08-05,4.51623010635376,4.2467498779296875,4.399350166320801,4.318180084228516,65130289.0,3.9656636714935303
2015-08-06,4.383120059967041,4.172080039978027,4.2370100021362305,4.243509769439697,29520891.0,3.897089719772339
2015-08-07,4.454549789428711,4.25,4.25,4.431819915771484,49682728.0,4.070026397705078
2015-08-10,4.876619815826416,4.383120059967041,4.470779895782471,4.782470226287842,75613673.0,4.392051696777344
2015-08-11,5.259739875793457,4.6201300621032715,4.724020004272461,5.032470226287842,77298199.0,4.62164306640625
2015-08-12,5.126619815826416,4.814939975738525,4.961040019989014,4.925320148468018,55159756.0,4.523240089416504
2015-08-13,4.951300144195557,4.642859935760498,4.873380184173584,4.905839920043945,49961203.0,4.505349636077881
2015-08-14,4.951300144195557,4.675320148468018,4.91234016418457,4.7370100021362305,54652176.0,4.350302696228027
2015-08-17,4.8701300621032715,4.58765983581543,4.707789897918701,4.850649833679199,41999613.0,4.4546661376953125
2015-08-18,4.8701300621032715,4.366879940032959,4.853899955749512,4.366879940032959,50673582.0,4.010387897491455
2015-08-19,4.545450210571289,3.9415600299835205,4.217529773712158,4.428569793701172,55147948.0,4.067042350769043
2015-08-20,4.399350166320801,4.084410190582275,4.350649833679199,4.165579795837402,34764280.0,3.825521469116211
2015-08-21,4.318180084228516,3.8896100521087646,4.022729873657227,4.185060024261475,56483611.0,3.8434112071990967
2015-08-24,4.048699855804443,3.7662301063537598,3.831170082092285,3.990259885787964,112098771.0,3.6645138263702393
2015-08-25,4.3896098136901855,3.652600049972534,3.7987000942230225,4.188310146331787,103366105.0,3.84639573097229
2015-08-26,4.607140064239502,3.9967501163482666,4.217529773712158,4.607140064239502,121460003.0,4.231034278869629
2015-08-27,5.068180084228516,4.295450210571289,4.707789897918701,5.068180084228516,142827250.0,4.65443754196167
2015-08-28,5.474020004272461,4.8798699378967285,5.032470226287842,5.321430206298828,169390683.0,4.8870134353637695
2015-08-31,5.422080039978027,4.83765983581543,5.217529773712158,4.974020004272461,117769821.0,4.567964553833008
2015-09-01,4.922080039978027,4.48376989364624,4.792210102081299,4.545450210571289,99429157.0,4.174381256103516
2015-09-02,5.0,4.285709857940674,4.399350166320801,4.883120059967041,120145305.0,4.484485149383545
2015-09-07,5.366879940032959,4.740260124206543,4.775969982147217,5.181819915771484,128728027.0,4.758800506591797
2015-09-08,5.678569793701172,4.724020004272461,5.094150066375732,5.6201300621032715,124422673.0,5.1613287925720215
2015-09-09,5.909090042114258,5.4870100021362305,5.519480228424072,5.717529773712158,143118350.0,5.2507781982421875
2015-09-10,5.623380184173584,5.340909957885742,5.551949977874756,5.3603901863098145,80004293.0,4.922792911529541
2015-09-11,5.646100044250488,5.2532501220703125,5.256490230560303,5.623380184173584,75544043.0,5.164313793182373
2015-09-14,5.7467498779296875,5.061689853668213,5.701300144195557,5.061689853668213,76417784.0,4.648477554321289
2015-09-15,5.279220104217529,4.691559791564941,4.691559791564941,5.1396098136901855,70833399.0,4.720035552978516
2015-09-16,5.649350166320801,5.08765983581543,5.159090042114258,5.594150066375732,88401507.0,5.13746976852417
2015-09-17,5.668829917907715,5.064939975738525,5.665579795837402,5.126619815826416,89365793.0,4.70810604095459
2015-09-18,5.353899955749512,4.876619815826416,5.136360168457031,5.207789897918701,56173397.0,4.782649993896484
2015-09-21,5.321430206298828,5.032470226287842,5.097400188446045,5.243509769439697,45852150.0,4.815454483032227
2015-09-22,5.353899955749512,5.048699855804443,5.2532501220703125,5.103899955749512,46740509.0,4.687241554260254
2015-09-23,5.074679851531982,4.707789897918701,4.918829917907715,4.918829917907715,53022098.0,4.517279624938965
2015-09-24,5.1298699378967285,4.938310146331787,5.0032501220703125,5.042210102081299,36053934.0,4.630587577819824
2015-09-25,4.993509769439697,4.626619815826416,4.993509769439697,4.655839920043945,35548901.0,4.275759220123291
2015-09-28,4.785709857940674,4.642859935760498,4.642859935760498,4.701300144195557,18198706.0,4.317508220672607
2015-09-29,4.967529773712158,4.545450210571289,4.66234016418457,4.76623010635376,32619337.0,4.377137184143066
2015-09-30,4.8603901863098145,4.659090042114258,4.772729873657227,4.805190086364746,19716949.0,4.412917137145996
2015-10-08,5.025969982147217,4.873380184173584,4.9870100021362305,4.9870100021362305,33651011.0,4.579894065856934
2015-10-09,5.064939975738525,4.902599811553955,4.967529773712158,5.022729873657227,30431268.0,4.612697601318359
2015-10-12,5.474020004272461,4.970779895782471,5.022729873657227,5.454549789428711,49899674.0,5.009266376495361
2015-10-13,5.616879940032959,5.363639831542969,5.435060024261475,5.58765983581543,47087563.0,5.131509304046631
2015-10-14,5.545450210571289,5.327919960021973,5.538959980010986,5.353899955749512,32519283.0,4.916832447052002
2015-10-15,5.5129899978637695,5.285709857940674,5.344150066375732,5.392859935760498,27265204.0,4.952612400054932
2015-10-16,5.8701300621032715,5.275969982147217,5.422080039978027,5.685060024261475,68083926.0,5.220958232879639
2015-10-19,5.831170082092285,5.4870100021362305,5.616879940032959,5.642859935760498,53619405.0,5.18220329284668
2015-10-20,5.892859935760498,5.538959980010986,5.574679851531982,5.756490230560303,40420801.0,5.286557674407959
2015-10-21,5.7467498779296875,5.454549789428711,5.7467498779296875,5.551949977874756,52118143.0,5.098714828491211
2015-10-22,6.107140064239502,5.425320148468018,5.425320148468018,6.107140064239502,88402920.0,5.608582019805908
2015-10-23,6.259739875793457,5.948050022125244,6.1103901863098145,6.16234016418457,74738174.0,5.659275054931641
2015-10-26,6.308440208435059,5.941559791564941,6.103899955749512,6.295450210571289,54354792.0,5.781518936157227
2015-10-27,6.33765983581543,6.029220104217529,6.227270126342773,6.181819915771484,50307672.0,5.6771650314331055
2015-10-28,6.331170082092285,5.938310146331787,6.136360168457031,6.272729873657227,55998105.0,5.760653495788574
2015-10-29,6.357140064239502,6.051949977874756,6.220779895782471,6.064939975738525,43658504.0,5.569826602935791
2015-10-30,6.074679851531982,5.847400188446045,5.974020004272461,5.954549789428711,26216812.0,5.468448638916016
2015-11-02,6.058440208435059,5.7629899978637695,5.847400188446045,5.818180084228516,19160261.0,5.3432111740112305
2015-11-03,5.902599811553955,5.7467498779296875,5.814939975738525,5.814939975738525,21046973.0,5.340235233306885
2015-11-04,6.081170082092285,5.844150066375732,5.844150066375732,6.038959980010986,30648753.0,5.5459675788879395
2015-11-05,6.298699855804443,6.0,6.25,6.051949977874756,38804445.0,5.557897090911865
2015-11-06,6.090909957885742,5.902599811553955,5.977270126342773,6.058440208435059,34181695.0,5.5638580322265625
2015-11-09,6.185060024261475,5.980519771575928,6.068180084228516,6.08765983581543,42897747.0,5.590692520141602
2015-11-10,6.201300144195557,6.042210102081299,6.103899955749512,6.194809913635254,40940126.0,5.6890950202941895
2015-11-11,6.194809913635254,6.194809913635254,6.194809913635254,6.194809913635254,0.0,5.6890950202941895
2015-11-12,6.194809913635254,6.194809913635254,6.194809913635254,6.194809913635254,0.0,5.6890950202941895
2015-11-13,6.194809913635254,6.194809913635254,6.194809913635254,6.194809913635254,0.0,5.6890950202941895
2015-11-16,6.194809913635254,6.194809913635254,6.194809913635254,6.194809913635254,0.0,5.6890950202941895
2015-11-17,6.194809913635254,6.194809913635254,6.194809913635254,6.194809913635254,0.0,5.6890950202941895
2015-11-18,6.194809913635254,6.194809913635254,6.194809913635254,6.194809913635254,0.0,5.6890950202941895
2015-11-19,6.194809913635254,6.194809913635254,6.194809913635254,6.194809913635254,0.0,5.6890950202941895
2015-11-20,6.194809913635254,6.194809913635254,6.194809913635254,6.194809913635254,0.0,5.6890950202941895
2015-11-23,6.814939975738525,6.814939975738525,6.814939975738525,6.814939975738525,7721187.0,6.258600234985352
2015-11-24,7.4967498779296875,7.4967498779296875,7.4967498779296875,7.4967498779296875,2414599.0,6.884749889373779
2015-11-25,8.246749877929688,8.246749877929688,8.246749877929688,8.246749877929688,12608845.0,7.573523998260498
2015-11-26,8.01298999786377,7.422080039978027,8.006489753723145,7.422080039978027,112191023.0,6.816176414489746
2015-11-27,7.1396098136901855,6.678569793701172,7.1396098136901855,6.678569793701172,82349812.0,6.133362293243408
2015-11-30,6.91234016418457,6.5032501220703125,6.542210102081299,6.899350166320801,71792126.0,6.336119651794434
2015-12-01,6.964280128479004,6.558440208435059,6.818180084228516,6.743509769439697,37990768.0,6.193000793457031
2015-12-02,6.967529773712158,6.493509769439697,6.688310146331787,6.948050022125244,33692326.0,6.380843639373779
2015-12-03,7.457789897918701,6.818180084228516,6.840909957885742,7.23376989364624,41475304.0,6.643238544464111
2015-12-04,7.214280128479004,7.045450210571289,7.142859935760498,7.142859935760498,32506298.0,6.559750556945801
2015-12-07,7.185060024261475,7.009739875793457,7.142859935760498,7.142859935760498,17709060.0,6.559750556945801
2015-12-08,7.383120059967041,7.146100044250488,7.155839920043945,7.308440208435059,39439316.0,6.711813449859619
2015-12-09,7.3798699378967285,7.077919960021973,7.308440208435059,7.2532501220703125,33418628.0,6.661128997802734
2015-12-10,7.301949977874756,7.055190086364746,7.256490230560303,7.1201300621032715,20055299.0,6.538875579833984
2015-12-11,7.272729873657227,7.064939975738525,7.1396098136901855,7.188310146331787,18774491.0,6.601489543914795
2015-12-14,7.33765983581543,6.821430206298828,7.142859935760498,7.211040019989014,26096082.0,6.622364521026611
2015-12-15,7.288959980010986,7.103899955749512,7.185060024261475,7.224020004272461,17792624.0,6.634284973144531
2015-12-16,7.288959980010986,7.113639831542969,7.256490230560303,7.198050022125244,15725722.0,6.6104350090026855
2015-12-17,7.626619815826416,7.207789897918701,7.240260124206543,7.477270126342773,47423628.0,6.866860866546631
2015-12-18,7.480519771575928,7.178569793701172,7.477270126342773,7.217529773712158,28607397.0,6.628324508666992
2015-12-21,7.292210102081299,7.08765983581543,7.142859935760498,7.1298699378967285,20383258.0,6.547820091247559
2015-12-22,7.2370100021362305,6.977270126342773,7.123380184173584,7.207789897918701,28400766.0,6.619379997253418
2015-12-23,7.558440208435059,7.191559791564941,7.201300144195557,7.448050022125244,47461799.0,6.840025424957275
2015-12-24,7.788959980010986,7.305190086364746,7.785709857940674,7.441559791564941,52621171.0,6.834065914154053
2015-12-25,7.490260124206543,7.298699855804443,7.383120059967041,7.425320148468018,25682644.0,6.819151401519775
2015-12-28,7.474020004272461,7.051949977874756,7.457789897918701,7.100649833679199,24707224.0,6.520986080169678
2015-12-29,7.100649833679199,6.8701300621032715,7.0129899978637695,7.022729873657227,19451752.0,6.449426651000977
2015-12-30,7.243509769439697,6.967529773712158,7.077919960021973,7.194809913635254,17044609.0,6.60745906829834
2015-12-31,7.33765983581543,7.081170082092285,7.175320148468018,7.285709857940674,21805743.0,6.690938472747803
2016-01-04,7.396100044250488,6.558440208435059,7.396100044250488,6.558440208435059,12173703.0,6.023039817810059
2016-01-05,7.103899955749512,6.168829917907715,6.230519771575928,6.935060024261475,30164512.0,6.3689141273498535
2016-01-06,7.240260124206543,6.461040019989014,7.022729873657227,7.178569793701172,25234557.0,6.5925445556640625
2016-01-07,7.201300144195557,6.4967498779296875,7.074679851531982,6.561689853668213,6668970.0,6.026023864746094
2016-01-08,6.980519771575928,6.204549789428711,6.896100044250488,6.863639831542969,20461779.0,6.303324222564697
2016-01-11,6.779220104217529,6.178569793701172,6.704549789428711,6.340909957885742,19427595.0,5.823267936706543
2016-01-12,6.425320148468018,5.866879940032959,6.201300144195557,5.948050022125244,15687416.0,5.462479114532471
2016-01-13,6.055190086364746,5.844150066375732,5.948050022125244,5.954549789428711,19363590.0,5.468448638916016
2016-01-14,6.548699855804443,5.811689853668213,5.850649833679199,6.288959980010986,18176586.0,5.7755584716796875
2016-01-15,6.327919960021973,6.1201300621032715,6.185060024261475,6.288959980010986,12368679.0,5.7755584716796875
2016-01-18,6.545450210571289,6.1298699378967285,6.168829917907715,6.350649833679199,13581558.0,5.832212448120117
2016-01-19,6.555190086364746,6.240260124206543,6.3798699378967285,6.467529773712158,20703957.0,5.939550399780273
2016-01-20,6.600649833679199,6.363639831542969,6.474020004272461,6.532470226287842,21425317.0,5.999189376831055
2016-01-21,6.626619815826416,6.366879940032959,6.405839920043945,6.506490230560303,17391383.0,5.975330829620361
2016-01-22,6.818180084228516,6.493509769439697,6.545450210571289,6.649350166320801,22751036.0,6.1065287590026855
2016-01-25,6.876619815826416,6.6103901863098145,6.698050022125244,6.717529773712158,18896311.0,6.169142246246338
2016-01-26,6.814939975738525,6.477270126342773,6.623380184173584,6.551949977874756,20601196.0,6.0170793533325195
2016-01-27,6.655839920043945,5.896100044250488,6.538959980010986,6.594150066375732,42338406.0,6.0558342933654785
2016-01-28,6.655839920043945,6.006490230560303,6.461040019989014,6.240260124206543,16725351.0,5.730834484100342
2016-01-29,6.461040019989014,6.006490230560303,6.240260124206543,6.435060024261475,22129103.0,5.909731864929199
2016-02-01,6.607140064239502,6.298699855804443,6.435060024261475,6.396100044250488,19904706.0,5.8739519119262695
2016-02-02,6.558440208435059,6.292210102081299,6.298699855804443,6.386360168457031,18998893.0,5.865007400512695
2016-02-03,7.025969982147217,6.113639831542969,6.288959980010986,6.594150066375732,23345402.0,6.0558342933654785
2016-02-04,6.775969982147217,6.525969982147217,6.581170082092285,6.590909957885742,22842601.0,6.052859306335449
2016-02-05,7.0129899978637695,6.461040019989014,6.568180084228516,6.616879940032959,18897296.0,6.0767083168029785
2016-02-15,6.597400188446045,6.331170082092285,6.448050022125244,6.509739875793457,8202874.0,5.9783148765563965
2016-02-16,6.678569793701172,6.493509769439697,6.493509769439697,6.665579795837402,19090138.0,6.121432781219482
2016-02-17,6.652599811553955,6.3896098136901855,6.613639831542969,6.525969982147217,20063794.0,5.993220329284668
2016-02-18,6.6201300621032715,6.399350166320801,6.597400188446045,6.438310146331787,21940278.0,5.912716865539551
2016-02-19,6.477270126342773,6.26623010635376,6.454549789428711,6.451300144195557,20027974.0,5.924646377563477
2016-02-22,6.58765983581543,6.399350166320801,6.5129899978637695,6.457789897918701,20126130.0,5.930605888366699
2016-02-23,6.646100044250488,6.41234016418457,6.5032501220703125,6.467529773712158,28052248.0,5.939550399780273
2016-02-24,6.396100044250488,6.26623010635376,6.392859935760498,6.331170082092285,17397552.0,5.814323425292969
2016-02-25,6.3603901863098145,6.038959980010986,6.331170082092285,6.23376989364624,32679188.0,5.7248735427856445
2016-02-26,6.428569793701172,6.042210102081299,6.23376989364624,6.217529773712158,15762094.0,5.709959983825684
2016-02-29,6.25,5.883120059967041,6.25,5.948050022125244,12703774.0,5.462479114532471
2016-03-01,6.217529773712158,5.902599811553955,5.91234016418457,6.097400188446045,13050612.0,5.599637031555176
2016-03-02,6.26623010635376,6.055190086364746,6.136360168457031,6.230519771575928,17022420.0,5.721889019012451
2016-03-03,6.207789897918701,6.019480228424072,6.201300144195557,6.055190086364746,16104088.0,5.560872554779053
2016-03-04,6.100649833679199,5.811689853668213,5.980519771575928,5.873380184173584,10851600.0,5.393905162811279
2016-03-07,5.964280128479004,5.8798699378967285,5.91234016418457,5.8896098136901855,6916894.0,5.408809185028076
2016-03-08,5.886360168457031,5.685060024261475,5.886360168457031,5.792210102081299,11286807.0,5.319360733032227
2016-03-09,5.788959980010986,5.636360168457031,5.727270126342773,5.698050022125244,9386290.0,5.232887268066406
2016-03-10,5.779220104217529,5.652599811553955,5.665579795837402,5.740260124206543,7049728.0,5.271651744842529
2016-03-11,5.779220104217529,5.655839920043945,5.711040019989014,5.772729873657227,6753759.0,5.30147123336792
2016-03-14,5.935060024261475,5.779220104217529,5.811689853668213,5.886360168457031,9357320.0,5.405825614929199
2016-03-15,5.892859935760498,5.76623010635376,5.892859935760498,5.769480228424072,6140753.0,5.298486709594727
2016-03-16,5.824679851531982,5.714280128479004,5.779220104217529,5.759739875793457,5551413.0,5.289542198181152
2016-03-17,5.844150066375732,5.730519771575928,5.785709857940674,5.834410190582275,10574212.0,5.358116149902344
2016-03-18,5.993509769439697,5.805190086364746,5.83765983581543,5.938310146331787,18381483.0,5.4535346031188965
2016-03-21,6.0032501220703125,5.91234016418457,5.974020004272461,5.980519771575928,18448839.0,5.492298126220703
2016-03-22,6.477270126342773,6.16234016418457,6.16234016418457,6.305190086364746,42527811.0,5.790463924407959
2016-03-23,6.902599811553955,6.324679851531982,6.324679851531982,6.688310146331787,61560304.0,6.142307281494141
2016-03-24,7.100649833679199,6.542210102081299,6.655839920043945,6.886360168457031,71710127.0,6.32418966293335
2016-03-25,6.944809913635254,6.48376989364624,6.821430206298828,6.665579795837402,39415560.0,6.121432781219482
2016-03-28,6.785709857940674,6.5,6.668829917907715,6.633120059967041,31452128.0,6.091622829437256
2016-03-29,7.279220104217529,6.428569793701172,6.428569793701172,6.922080039978027,43733956.0,6.381043910980225
2016-03-30,7.103899955749512,6.571430206298828,6.701300144195557,6.961040019989014,80860889.0,6.416958332061768
2016-03-31,7.006490230560303,6.655839920043945,6.857140064239502,6.675320148468018,59814785.0,6.153570652008057
2016-04-01,6.558440208435059,6.168829917907715,6.558440208435059,6.292210102081299,47214259.0,5.8004045486450195
2016-04-05,6.4870100021362305,6.285709857940674,6.292210102081299,6.409090042114258,32383186.0,5.908149719238281
2016-04-06,6.422080039978027,6.285709857940674,6.350649833679199,6.357140064239502,25522415.0,5.860260009765625
2016-04-07,6.415579795837402,6.168829917907715,6.383120059967041,6.188310146331787,26406130.0,5.704625606536865
2016-04-08,6.409090042114258,5.9870100021362305,6.097400188446045,6.272729873657227,31013795.0,5.782447338104248
2016-04-11,6.3896098136901855,6.272729873657227,6.363639831542969,6.331170082092285,24449993.0,5.836320400238037
2016-04-12,6.3701300621032715,6.175320148468018,6.298699855804443,6.23376989364624,15302491.0,5.746531963348389
2016-04-13,6.311689853668213,6.214280128479004,6.240260124206543,6.227270126342773,23007159.0,5.740540981292725
2016-04-14,6.259739875793457,6.071430206298828,6.240260124206543,6.168829917907715,24004619.0,5.686668395996094
2016-04-15,6.201300144195557,6.084410190582275,6.168829917907715,6.123380184173584,14031337.0,5.644771099090576
2016-04-18,6.201300144195557,6.038959980010986,6.136360168457031,6.168829917907715,21317856.0,5.686668395996094
2016-04-19,6.207789897918701,6.058440208435059,6.194809913635254,6.071430206298828,15254519.0,5.59688138961792
2016-04-20,6.1103901863098145,5.519480228424072,6.077919960021973,5.935060024261475,28925840.0,5.471170425415039
2016-04-21,5.876619815826416,5.668829917907715,5.876619815826416,5.811689853668213,13541172.0,5.357442855834961
2016-04-22,5.811689853668213,5.681819915771484,5.720779895782471,5.76623010635376,12163321.0,5.3155364990234375
2016-04-25,6.025969982147217,5.525969982147217,5.7467498779296875,5.961040019989014,20409154.0,5.495119571685791
2016-04-26,5.961040019989014,5.818180084228516,5.941559791564941,5.8701300621032715,13106565.0,5.411314964294434
2016-04-27,5.948050022125244,5.7467498779296875,5.948050022125244,5.76623010635376,10635215.0,5.3155364990234375
2016-04-28,5.76623010635376,5.551949977874756,5.714280128479004,5.597400188446045,10488715.0,5.159902095794678
2016-04-29,5.779220104217529,5.551949977874756,5.584410190582275,5.740260124206543,12701137.0,5.291596412658691
2016-05-03,5.811689853668213,5.649350166320801,5.701300144195557,5.779220104217529,12294742.0,5.327511310577393
2016-05-04,5.831170082092285,5.740260124206543,5.831170082092285,5.7467498779296875,11623082.0,5.29757833480835
2016-05-05,5.7532501220703125,5.649350166320801,5.7532501220703125,5.707789897918701,10887204.0,5.261663913726807
2016-05-06,5.844150066375732,5.584410190582275,5.707789897918701,5.688310146331787,20784628.0,5.243706703186035
2016-05-09,5.623380184173584,5.506490230560303,5.597400188446045,5.551949977874756,14505203.0,5.118004322052002
2016-05-10,5.577919960021973,5.519480228424072,5.571430206298828,5.545450210571289,6509339.0,5.11201286315918
2016-05-11,5.616879940032959,5.506490230560303,5.545450210571289,5.532470226287842,8433006.0,5.1000471115112305
2016-05-12,5.480519771575928,5.064939975738525,5.454549789428711,5.3896098136901855,17109329.0,4.968353271484375
2016-05-13,5.435060024261475,5.311689853668213,5.383120059967041,5.376619815826416,11318253.0,4.95637845993042
2016-05-16,5.402599811553955,5.318180084228516,5.324679851531982,5.383120059967041,5701411.0,4.9623703956604
2016-05-17,5.3896098136901855,5.305190086364746,5.3896098136901855,5.350649833679199,8116873.0,4.932438373565674
2016-05-18,5.33765983581543,5.136360168457031,5.33765983581543,5.220779895782471,10775586.0,4.812718868255615
2016-05-19,5.409090042114258,5.194809913635254,5.194809913635254,5.363639831542969,15344424.0,4.944413185119629
2016-05-20,5.688310146331787,5.26623010635376,5.311689853668213,5.577919960021973,24011918.0,5.141944408416748
2016-05-23,5.668829917907715,5.480519771575928,5.493509769439697,5.597400188446045,13108168.0,5.159902095794678
2016-05-24,5.577919960021973,5.428569793701172,5.577919960021973,5.467529773712158,8329287.0,5.040182590484619
2016-05-25,5.519480228424072,5.363639831542969,5.474020004272461,5.383120059967041,6916187.0,4.9623703956604
2016-05-26,5.422080039978027,5.188310146331787,5.422080039978027,5.363639831542969,11216077.0,4.944413185119629
2016-05-27,5.8701300621032715,5.292210102081299,5.292210102081299,5.649350166320801,23704158.0,5.207791328430176
2016-05-30,5.896100044250488,5.623380184173584,5.649350166320801,5.772729873657227,18077182.0,5.32152795791626
2016-05-31,5.863639831542969,5.649350166320801,5.714280128479004,5.818180084228516,23553149.0,5.363425254821777
2016-06-01,5.824679851531982,5.740260124206543,5.792210102081299,5.792210102081299,14551350.0,5.339485168457031
2016-06-02,5.857140064239502,5.668829917907715,5.779220104217529,5.759739875793457,20453051.0,5.309553146362305
2016-06-03,5.909090042114258,5.688310146331787,5.76623010635376,5.850649833679199,18897651.0,5.393357753753662
2016-06-06,6.045450210571289,5.785709857940674,5.785709857940674,5.980519771575928,24303366.0,5.5130767822265625
2016-06-07,6.136360168457031,5.928569793701172,5.993509769439697,5.993509769439697,18075271.0,5.525051116943359
2016-06-08,6.025969982147217,5.824679851531982,5.954549789428711,5.83765983581543,15101996.0,5.381382942199707
2016-06-13,5.896100044250488,5.681819915771484,5.714280128479004,5.83765983581543,16096902.0,5.381382942199707
2016-06-14,6.272729873657227,5.844150066375732,5.961040019989014,6.149350166320801,35320994.0,5.668711185455322
2016-06-15,6.2467498779296875,5.974020004272461,6.038959980010986,6.181819915771484,36177214.0,5.698643207550049
2016-06-16,6.168829917907715,6.038959980010986,6.149350166320801,6.1103901863098145,17521100.0,5.632796764373779
2016-06-17,6.428569793701172,6.064939975738525,6.071430206298828,6.26623010635376,32669504.0,5.776455879211426
2016-06-20,6.376619815826416,6.168829917907715,6.26623010635376,6.259739875793457,19236671.0,5.770472526550293
2016-06-21,6.285709857940674,6.045450210571289,6.259739875793457,6.077919960021973,17430533.0,5.6028642654418945
2016-06-22,6.1103901863098145,5.902599811553955,6.051949977874756,5.974020004272461,17182152.0,5.507084846496582
2016-06-23,6.045450210571289,5.922080039978027,5.993509769439697,5.948050022125244,11387985.0,5.483144283294678
2016-06-24,6.032470226287842,5.831170082092285,5.961040019989014,5.961040019989014,19786127.0,5.495119571685791
2016-06-27,5.9870100021362305,5.8896098136901855,5.941559791564941,5.961040019989014,13223633.0,5.495119571685791
2016-06-28,5.967529773712158,5.883120059967041,5.961040019989014,5.948050022125244,15846342.0,5.483144283294678
2016-06-29,5.954549789428711,5.857140064239502,5.928569793701172,5.8701300621032715,17030478.0,5.411314964294434
2016-06-30,5.961040019989014,5.857140064239502,5.8701300621032715,5.896100044250488,16274539.0,5.43525505065918
2016-07-01,5.928569793701172,5.857140064239502,5.896100044250488,5.863639831542969,8703057.0,5.405331611633301
2016-07-04,5.909090042114258,5.811689853668213,5.844150066375732,5.883120059967041,9653710.0,5.423289775848389
2016-07-05,5.967529773712158,5.883120059967041,5.8896098136901855,5.8896098136901855,11562187.0,5.429271697998047
2016-07-06,5.915579795837402,5.844150066375732,5.8896098136901855,5.876619815826416,8820226.0,5.417297840118408
2016-07-07,5.896100044250488,5.818180084228516,5.896100044250488,5.844150066375732,8934310.0,5.387365341186523
2016-07-08,5.876619815826416,5.831170082092285,5.8701300621032715,5.8701300621032715,6461333.0,5.411314964294434
2016-07-11,5.928569793701172,5.844150066375732,5.8701300621032715,5.850649833679199,10424876.0,5.393357753753662
2016-07-12,5.876619815826416,5.779220104217529,5.850649833679199,5.844150066375732,10521085.0,5.387365341186523
2016-07-13,6.058440208435059,5.83765983581543,5.83765983581543,6.038959980010986,28651864.0,5.566949367523193
2016-07-14,6.116879940032959,5.980519771575928,5.980519771575928,6.1103901863098145,24700389.0,5.632796764373779
2016-07-15,6.305190086364746,6.077919960021973,6.103899955749512,6.155839920043945,22534493.0,5.674694061279297
2016-07-18,6.2532501220703125,6.097400188446045,6.155839920043945,6.149350166320801,16186827.0,5.668711185455322
2016-07-19,6.188310146331787,6.071430206298828,6.155839920043945,6.181819915771484,18409293.0,5.698643207550049
2016-07-20,6.2532501220703125,6.103899955749512,6.23376989364624,6.207789897918701,20361180.0,5.722583770751953
2016-07-21,6.227270126342773,6.103899955749512,6.155839920043945,6.194809913635254,13321711.0,5.710617542266846
2016-07-22,6.318180084228516,6.123380184173584,6.168829917907715,6.2532501220703125,16680587.0,5.764490604400635
2016-07-25,6.298699855804443,6.077919960021973,6.220779895782471,6.1298699378967285,18707396.0,5.650753498077393
2016-07-26,6.155839920043945,6.025969982147217,6.090909957885742,6.071430206298828,15149247.0,5.59688138961792
2016-07-27,6.168829917907715,5.8896098136901855,6.084410190582275,5.993509769439697,40281495.0,5.525051116943359
2016-07-28,6.149350166320801,5.902599811553955,5.948050022125244,6.103899955749512,38742742.0,5.6268134117126465
2016-07-29,6.188310146331787,5.974020004272461,6.103899955749512,6.071430206298828,26580087.0,5.59688138961792
2016-08-01,6.305190086364746,6.025969982147217,6.038959980010986,6.23376989364624,37238171.0,5.746531963348389
2016-08-02,6.344150066375732,6.097400188446045,6.227270126342773,6.272729873657227,33465338.0,5.782447338104248
2016-08-03,6.331170082092285,6.188310146331787,6.194809913635254,6.285709857940674,20173664.0,5.794413089752197
2016-08-04,6.305190086364746,6.136360168457031,6.298699855804443,6.2467498779296875,17882788.0,5.758497714996338
2016-08-05,6.23376989364624,6.123380184173584,6.175320148468018,6.168829917907715,11283641.0,5.686668395996094
2016-08-08,6.214280128479004,6.025969982147217,6.214280128479004,6.090909957885742,14673967.0,5.614838600158691
2016-08-09,6.142859935760498,6.038959980010986,6.071430206298828,6.071430206298828,11649694.0,5.59688138961792
2016-08-10,6.23376989364624,6.038959980010986,6.045450210571289,6.077919960021973,61443927.0,5.6028642654418945
2016-08-11,6.084410190582275,5.8701300621032715,6.077919960021973,5.967529773712158,29854201.0,5.501101970672607
2016-08-12,6.136360168457031,5.915579795837402,5.915579795837402,6.097400188446045,67058111.0,5.620821952819824
2016-08-15,6.2467498779296875,5.993509769439697,6.071430206298828,6.23376989364624,39370458.0,5.746531963348389
2016-08-16,6.435060024261475,6.188310146331787,6.2532501220703125,6.292210102081299,30461492.0,5.8004045486450195
2016-08-17,6.564939975738525,6.194809913635254,6.2532501220703125,6.525969982147217,55463298.0,6.015894412994385
2016-08-18,6.740260124206543,6.441559791564941,6.467529773712158,6.649350166320801,48833486.0,6.1296305656433105
2016-08-19,6.883120059967041,6.571430206298828,6.649350166320801,6.844150066375732,51964478.0,6.309205055236816
2016-08-22,6.993509769439697,6.480519771575928,6.883120059967041,6.493509769439697,68405249.0,5.985970973968506
2016-08-23,6.714280128479004,6.428569793701172,6.441559791564941,6.584410190582275,35672744.0,6.069766521453857
2016-08-24,6.7467498779296875,6.545450210571289,6.584410190582275,6.668829917907715,45663450.0,6.147587776184082
2016-08-25,6.792210102081299,6.545450210571289,6.688310146331787,6.701300144195557,42875834.0,6.177520751953125
2016-08-26,6.824679851531982,6.493509769439697,6.688310146331787,6.603899955749512,92148641.0,6.087732791900635
2016-08-29,6.66234016418457,6.311689853668213,6.584410190582275,6.324679851531982,55308959.0,5.8303375244140625
2016-08-30,6.344150066375732,5.948050022125244,6.305190086364746,6.1103901863098145,62884008.0,5.632796764373779
2016-08-31,6.168829917907715,6.045450210571289,6.084410190582275,6.090909957885742,18940691.0,5.614838600158691
2016-09-01,6.207789897918701,6.038959980010986,6.077919960021973,6.045450210571289,22931149.0,5.57293176651001
2016-09-02,6.103899955749512,5.974020004272461,6.038959980010986,5.980519771575928,16984647.0,5.5130767822265625
2016-09-05,6.0129899978637695,5.883120059967041,6.006490230560303,5.922080039978027,17114894.0,5.45920467376709
2016-09-06,6.025969982147217,5.876619815826416,5.961040019989014,6.0129899978637695,14831541.0,5.543009281158447
2016-09-07,6.084410190582275,6.0,6.038959980010986,6.0129899978637695,12244977.0,5.543009281158447
2016-09-08,6.025969982147217,5.941559791564941,6.0,5.967529773712158,12891931.0,5.501101970672607
2016-09-09,5.980519771575928,5.909090042114258,5.967529773712158,5.909090042114258,11792704.0,5.447230339050293
2016-09-12,5.902599811553955,5.66234016418457,5.844150066375732,5.824679851531982,23242619.0,5.369417667388916
2016-09-13,5.883120059967041,5.73376989364624,5.850649833679199,5.785709857940674,8964497.0,5.333493709564209
2016-09-14,5.876619815826416,5.727270126342773,5.76623010635376,5.844150066375732,10149693.0,5.387365341186523
2016-09-19,5.993509769439697,5.844150066375732,5.844150066375732,5.941559791564941,13420896.0,5.477161407470703
2016-09-20,5.961040019989014,5.8896098136901855,5.922080039978027,5.902599811553955,6190750.0,5.44124698638916
2016-09-21,5.928569793701172,5.844150066375732,5.922080039978027,5.850649833679199,7120364.0,5.393357753753662
2016-09-22,5.909090042114258,5.779220104217529,5.896100044250488,5.785709857940674,12784650.0,5.333493709564209
2016-09-23,5.818180084228516,5.73376989364624,5.785709857940674,5.759739875793457,6102867.0,5.309553146362305
2016-09-26,5.792210102081299,5.714280128479004,5.7467498779296875,5.714280128479004,5780339.0,5.267646312713623
2016-09-27,5.772729873657227,5.6103901863098145,5.66234016418457,5.740260124206543,7520939.0,5.291596412658691
2016-09-28,5.76623010635376,5.655839920043945,5.76623010635376,5.740260124206543,5825596.0,5.291596412658691
2016-09-29,5.759739875793457,5.707789897918701,5.7467498779296875,5.720779895782471,6082331.0,5.273638725280762
2016-09-30,5.896100044250488,5.636360168457031,5.714280128479004,5.844150066375732,11231204.0,5.387365341186523
2016-10-10,5.8896098136901855,5.792210102081299,5.824679851531982,5.876619815826416,9423574.0,5.417297840118408
2016-10-11,5.8701300621032715,5.818180084228516,5.8701300621032715,5.844150066375732,6938396.0,5.387365341186523
2016-10-12,5.876619815826416,5.785709857940674,5.824679851531982,5.83765983581543,7011715.0,5.381382942199707
2016-10-13,5.850649833679199,5.779220104217529,5.83765983581543,5.818180084228516,6448599.0,5.363425254821777
2016-10-14,5.811689853668213,5.727270126342773,5.811689853668213,5.785709857940674,6765417.0,5.333493709564209
2016-10-17,5.811689853668213,5.73376989364624,5.7532501220703125,5.740260124206543,6452476.0,5.291596412658691
2016-10-18,5.7532501220703125,5.714280128479004,5.7467498779296875,5.7467498779296875,10285475.0,5.29757833480835
2016-10-19,5.759739875793457,5.701300144195557,5.759739875793457,5.707789897918701,9650229.0,5.261663913726807
2016-10-20,5.707789897918701,5.655839920043945,5.694809913635254,5.668829917907715,10012399.0,5.225748538970947
2016-10-21,5.688310146331787,5.538959980010986,5.681819915771484,5.649350166320801,19423587.0,5.207791328430176
2016-10-24,5.649350166320801,5.584410190582275,5.623380184173584,5.616879940032959,12815602.0,5.177859306335449
2016-10-25,5.688310146331787,5.597400188446045,5.642859935760498,5.642859935760498,14860753.0,5.201808452606201
2016-10-26,5.649350166320801,5.558440208435059,5.642859935760498,5.597400188446045,13381403.0,5.159902095794678
2016-10-27,5.649350166320801,5.571430206298828,5.6103901863098145,5.597400188446045,11082255.0,5.159902095794678
2016-10-28,5.636360168457031,5.519480228424072,5.571430206298828,5.623380184173584,18175494.0,5.183851718902588
2016-10-31,5.616879940032959,5.525969982147217,5.6103901863098145,5.577919960021973,11221741.0,5.141944408416748
2016-11-01,5.558440208435059,5.506490230560303,5.551949977874756,5.532470226287842,14302462.0,5.1000471115112305
2016-11-02,5.532470226287842,5.474020004272461,5.532470226287842,5.493509769439697,9836377.0,5.064131736755371
2016-11-03,5.538959980010986,5.441559791564941,5.461040019989014,5.519480228424072,13142013.0,5.088072299957275
2016-11-04,5.603899955749512,5.441559791564941,5.5,5.590909957885742,22549149.0,5.153919219970703
2016-11-07,5.66234016418457,5.506490230560303,5.564939975738525,5.6103901863098145,22343140.0,5.171876907348633
2016-11-08,5.707789897918701,5.590909957885742,5.597400188446045,5.681819915771484,22735729.0,5.2377238273620605
2016-11-09,5.675320148468018,5.584410190582275,5.675320148468018,5.616879940032959,15926472.0,5.177859306335449
2016-11-10,5.675320148468018,5.577919960021973,5.636360168457031,5.649350166320801,14062232.0,5.207791328430176
2016-11-11,5.7532501220703125,5.623380184173584,5.6298699378967285,5.7467498779296875,17446784.0,5.29757833480835
2016-11-14,5.7467498779296875,5.668829917907715,5.727270126342773,5.73376989364624,15102008.0,5.285613059997559
2016-11-15,5.83765983581543,5.675320148468018,5.740260124206543,5.681819915771484,17605035.0,5.2377238273620605
2016-11-16,5.707789897918701,5.590909957885742,5.688310146331787,5.623380184173584,16108549.0,5.183851718902588
2016-11-17,5.616879940032959,5.5129899978637695,5.616879940032959,5.545450210571289,14118043.0,5.11201286315918
2016-11-18,5.584410190582275,5.525969982147217,5.525969982147217,5.564939975738525,10038490.0,5.129979133605957
2016-11-21,5.590909957885742,5.538959980010986,5.558440208435059,5.564939975738525,6070556.0,5.129979133605957
2016-11-22,5.577919960021973,5.538959980010986,5.545450210571289,5.571430206298828,8405387.0,5.135961532592773
2016-11-23,5.571430206298828,5.461040019989014,5.571430206298828,5.474020004272461,14086711.0,5.046165466308594
2016-11-24,5.5129899978637695,5.376619815826416,5.474020004272461,5.4870100021362305,29521039.0,5.058140277862549
2016-11-25,5.467529773712158,5.3701300621032715,5.467529773712158,5.435060024261475,13745852.0,5.010251045227051
2016-11-28,5.448050022125244,5.409090042114258,5.435060024261475,5.415579795837402,9616215.0,4.992292881011963
2016-11-29,5.415579795837402,5.3701300621032715,5.409090042114258,5.3701300621032715,10581869.0,4.9503960609436035
2016-11-30,5.428569793701172,5.318180084228516,5.3701300621032715,5.402599811553955,12410742.0,4.980327606201172
2016-12-01,5.415579795837402,5.357140064239502,5.376619815826416,5.402599811553955,10650288.0,4.980327606201172
2016-12-02,5.415579795837402,5.311689853668213,5.409090042114258,5.357140064239502,11776826.0,4.93842077255249
2016-12-05,5.402599811553955,5.324679851531982,5.350649833679199,5.396100044250488,8451136.0,4.97433614730835
2016-12-06,5.707789897918701,5.467529773712158,5.4870100021362305,5.655839920043945,63217637.0,5.213773727416992
2016-12-07,5.779220104217529,5.551949977874756,5.603899955749512,5.688310146331787,43056850.0,5.243706703186035
2016-12-08,5.831170082092285,5.623380184173584,5.694809913635254,5.7532501220703125,44679022.0,5.303570747375488
2016-12-09,5.83765983581543,5.701300144195557,5.714280128479004,5.73376989364624,29092537.0,5.285613059997559
2016-12-12,5.785709857940674,5.402599811553955,5.76623010635376,5.590909957885742,43616956.0,5.153919219970703
2016-12-13,5.655839920043945,5.461040019989014,5.506490230560303,5.6103901863098145,20599967.0,5.171876907348633
2016-12-14,5.701300144195557,5.551949977874756,5.584410190582275,5.655839920043945,18210273.0,5.213773727416992
2016-12-15,5.876619815826416,5.603899955749512,5.616879940032959,5.857140064239502,32575241.0,5.399340629577637
2016-12-16,5.974020004272461,5.727270126342773,5.974020004272461,5.863639831542969,32595801.0,5.405331611633301
2016-12-19,5.974020004272461,5.779220104217529,5.831170082092285,5.83765983581543,34868142.0,5.381382942199707
2016-12-20,5.818180084228516,5.636360168457031,5.805190086364746,5.740260124206543,23477746.0,5.291596412658691
2016-12-21,5.759739875793457,5.649350166320801,5.720779895782471,5.73376989364624,13628448.0,5.285613059997559
2016-12-22,5.844150066375732,5.668829917907715,5.727270126342773,5.779220104217529,25078384.0,5.327511310577393
2016-12-23,5.785709857940674,5.642859935760498,5.76623010635376,5.649350166320801,13127405.0,5.207791328430176
2016-12-26,5.701300144195557,5.448050022125244,5.616879940032959,5.649350166320801,15870694.0,5.207791328430176
2016-12-27,5.720779895782471,5.454549789428711,5.649350166320801,5.616879940032959,20995682.0,5.177859306335449
2016-12-28,5.616879940032959,5.493509769439697,5.584410190582275,5.558440208435059,15014052.0,5.123987197875977
2016-12-29,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2016-12-30,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-03,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-04,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-05,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-06,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-09,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-10,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-11,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-12,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-13,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-16,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-17,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-18,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-19,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-20,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-23,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-24,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-25,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-01-26,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-03,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-06,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-07,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-08,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-09,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-10,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-13,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-14,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-15,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-16,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-17,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-20,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-21,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-22,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-23,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-24,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-27,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-02-28,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-01,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-02,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-03,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-06,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-07,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-08,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-09,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-10,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-13,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-14,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-15,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-16,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-17,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-20,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-21,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-22,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-23,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-24,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-27,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-28,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-29,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-30,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-03-31,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-05,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-06,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-07,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-10,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-11,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-12,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-13,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-14,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-17,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-18,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-19,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-20,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-21,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-24,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-25,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-26,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-27,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-04-28,5.558440208435059,5.558440208435059,5.558440208435059,5.558440208435059,0.0,5.123987197875977
2017-05-02,5.318180084228516,5.0,5.0,5.0,22066941.0,4.609195709228516
2017-05-03,4.9870100021362305,4.701300144195557,4.73376989364624,4.961040019989014,62845216.0,4.5732808113098145
2017-05-04,5.038959980010986,4.83765983581543,4.883120059967041,4.922080039978027,39177133.0,4.537365913391113
2017-05-05,5.188310146331787,4.935060024261475,4.935060024261475,5.168829917907715,43929494.0,4.764829158782959
2017-05-08,5.383120059967041,5.097400188446045,5.168829917907715,5.149350166320801,29617668.0,4.7468719482421875
2017-05-09,5.259739875793457,5.155839920043945,5.16234016418457,5.214280128479004,17029309.0,4.806726932525635
2017-05-10,5.3701300621032715,5.136360168457031,5.220779895782471,5.227270126342773,29486558.0,4.818701267242432
2017-05-11,5.214280128479004,4.805190086364746,5.194809913635254,5.1103901863098145,17477657.0,4.7109575271606445
2017-05-12,5.168829917907715,4.935060024261475,5.045450210571289,5.1298699378967285,16496145.0,4.728914260864258
2017-05-15,5.2532501220703125,5.071430206298828,5.103899955749512,5.207789897918701,14547212.0,4.80074405670166
2017-05-16,5.285709857940674,4.8896098136901855,5.207789897918701,5.136360168457031,35661607.0,4.734897613525391
2017-05-17,5.16234016418457,5.006490230560303,5.025969982147217,5.084410190582275,14326030.0,4.687007904052734
2017-05-18,5.084410190582275,4.935060024261475,5.025969982147217,4.954549789428711,11651638.0,4.567297458648682
2017-05-19,4.980519771575928,4.876619815826416,4.935060024261475,4.896100044250488,8022870.0,4.513416290283203
2017-05-22,4.980519771575928,4.876619815826416,4.941559791564941,4.896100044250488,6333558.0,4.513416290283203
2017-05-23,4.883120059967041,4.720779895782471,4.863639831542969,4.740260124206543,7798301.0,4.369756698608398
2017-05-24,4.757140159606934,4.5785698890686035,4.692860126495361,4.721429824829102,5787055.0,4.446194648742676
2017-05-25,4.892859935760498,4.657139778137207,4.892859935760498,4.764289855957031,9233113.0,4.486556529998779
2017-05-26,4.807139873504639,4.699999809265137,4.785709857940674,4.771430015563965,8288585.0,4.493280410766602
2017-05-31,4.814280033111572,4.664289951324463,4.778570175170898,4.6714301109313965,8820310.0,4.399110317230225
2017-06-01,4.728569984436035,4.6714301109313965,4.699999809265137,4.721429824829102,11211680.0,4.446194648742676
2017-06-02,4.821430206298828,4.721429824829102,4.721429824829102,4.807139873504639,8412332.0,4.5269083976745605
2017-06-05,4.885709762573242,4.8285698890686035,4.857140064239502,4.8642802238464355,6821276.0,4.58071756362915
2017-06-06,4.964280128479004,4.857140064239502,4.8642802238464355,4.9214301109313965,6573063.0,4.634536266326904
2017-06-07,4.964280128479004,4.885709762573242,4.9214301109313965,4.949999809265137,8703381.0,4.661440849304199
2017-06-08,5.014289855957031,4.892859935760498,4.949999809265137,4.985710144042969,14697800.0,4.695068836212158
2017-06-09,5.007140159606934,4.9357099533081055,4.985710144042969,4.985710144042969,12790176.0,4.695068836212158
2017-06-12,4.964280128479004,4.871429920196533,4.964280128479004,4.878570079803467,4717470.0,4.594174385070801
2017-06-13,4.900000095367432,4.800000190734863,4.800000190734863,4.892859935760498,5368322.0,4.607631206512451
2017-06-14,4.9214301109313965,4.849999904632568,4.892859935760498,4.885709762573242,5123739.0,4.600898265838623
2017-06-15,4.900000095367432,4.842860221862793,4.857140064239502,4.842860221862793,5412635.0,4.560546875
2017-06-16,4.842860221862793,4.742859840393066,4.842860221862793,4.757140159606934,8526026.0,4.479823112487793
2017-06-19,4.757140159606934,4.757140159606934,4.757140159606934,4.757140159606934,0.0,4.479823112487793
2017-06-20,4.800000190734863,4.742859840393066,4.79286003112793,4.75,3821189.0,4.473099231719971
2017-06-21,4.771430015563965,4.714280128479004,4.764289855957031,4.75,3267236.0,4.473099231719971
2017-06-22,5.228569984436035,4.900000095367432,4.928569793701172,5.228569984436035,65031719.0,4.923771381378174
2017-06-23,5.121429920196533,5.0,5.071430206298828,5.057139873504639,38915296.0,4.762334823608398
2017-06-26,5.092860221862793,4.95713996887207,5.092860221862793,5.021430015563965,26533019.0,4.7287068367004395
2017-06-27,5.035709857940674,4.95713996887207,5.035709857940674,5.014289855957031,21030133.0,4.721982955932617
2017-06-28,5.050000190734863,4.949999809265137,4.978569984436035,4.971429824829102,18775009.0,4.681621074676514
2017-06-29,4.992859840393066,4.928569793701172,4.978569984436035,4.978569984436035,17306095.0,4.688344955444336
2017-06-30,4.971429824829102,4.8642802238464355,4.95713996887207,4.914289951324463,16566001.0,4.627812385559082
2017-07-03,4.9357099533081055,4.878570079803467,4.928569793701172,4.9214301109313965,10199165.0,4.634536266326904
2017-07-04,4.9214301109313965,4.885709762573242,4.914289951324463,4.907139778137207,10462873.0,4.6210784912109375
2017-07-05,4.985710144042969,4.871429920196533,4.907139778137207,4.964280128479004,14051986.0,4.6748881340026855
2017-07-06,5.007140159606934,4.928569793701172,4.949999809265137,4.949999809265137,13795838.0,4.661440849304199
2017-07-07,4.949999809265137,4.892859935760498,4.9357099533081055,4.914289951324463,10023069.0,4.627812385559082
2017-07-10,4.914289951324463,4.8285698890686035,4.900000095367432,4.835710048675537,10816358.0,4.5538129806518555
2017-07-11,4.8285698890686035,4.785709857940674,4.807139873504639,4.79286003112793,7677082.0,4.513461112976074
2017-07-12,4.8285698890686035,4.771430015563965,4.778570175170898,4.814280033111572,7036433.0,4.533632278442383
2017-07-13,4.900000095367432,4.778570175170898,4.800000190734863,4.885709762573242,12285932.0,4.600898265838623
2017-07-14,4.95713996887207,4.842860221862793,4.857140064239502,4.942860126495361,11670036.0,4.654716968536377
2017-07-17,4.949999809265137,4.449999809265137,4.949999809265137,4.70713996887207,18334605.0,4.432737827301025
2017-07-18,4.814280033111572,4.657139778137207,4.657139778137207,4.800000190734863,8339702.0,4.5201849937438965
2017-07-19,4.814280033111572,4.742859840393066,4.807139873504639,4.807139873504639,6375805.0,4.5269083976745605
2017-07-20,4.835710048675537,4.771430015563965,4.807139873504639,4.814280033111572,10842155.0,4.533632278442383
2017-07-21,4.835710048675537,4.714280128479004,4.785709857940674,4.75,9387880.0,4.473099231719971
2017-07-24,4.778570175170898,4.728569984436035,4.75,4.75,4909086.0,4.473099231719971
2017-07-25,4.892859935760498,4.757140159606934,4.892859935760498,4.778570175170898,6127868.0,4.500004768371582
2017-07-26,4.757140159606934,4.6857099533081055,4.757140159606934,4.714280128479004,7141713.0,4.439462184906006
2017-07-27,4.771430015563965,4.70713996887207,4.75,4.75,6275400.0,4.473099231719971
2017-07-28,4.771430015563965,4.728569984436035,4.75,4.728569984436035,4947747.0,4.452919006347656
2017-07-31,4.735710144042969,4.6857099533081055,4.714280128479004,4.714280128479004,5624117.0,4.439462184906006
2017-08-01,4.735710144042969,4.678569793701172,4.721429824829102,4.692860126495361,5922768.0,4.419290542602539
2017-08-02,4.70713996887207,4.6142802238464355,4.692860126495361,4.621429920196533,8933759.0,4.352024555206299
2017-08-03,4.642859935760498,4.557139873504639,4.607140064239502,4.571430206298828,9616440.0,4.304939270019531
2017-08-04,4.592860221862793,4.521430015563965,4.557139873504639,4.557139873504639,7121317.0,4.291482448577881
2017-08-07,4.599999904632568,4.54286003112793,4.557139873504639,4.599999904632568,4176149.0,4.331843852996826
2017-08-08,4.607140064239502,4.54286003112793,4.599999904632568,4.557139873504639,4747146.0,4.291482448577881
2017-08-09,4.5785698890686035,4.535709857940674,4.550000190734863,4.557139873504639,4722620.0,4.291482448577881
2017-08-10,4.564280033111572,4.507140159606934,4.557139873504639,4.514289855957031,5445665.0,4.251130104064941
2017-08-11,4.5,4.4357099533081055,4.5,4.442860126495361,6215277.0,4.183864116668701
2017-08-14,4.485710144042969,4.378570079803467,4.378570079803467,4.471429824829102,6241746.0,4.210768222808838
2017-08-15,4.550000190734863,4.449999809265137,4.449999809265137,4.521430015563965,6654104.0,4.257853984832764
2017-08-16,4.557139873504639,4.5,4.535709857940674,4.535709857940674,4934335.0,4.27130126953125
2017-08-17,4.5785698890686035,4.528570175170898,4.54286003112793,4.571430206298828,5131869.0,4.304939270019531
2017-08-18,4.585710048675537,4.535709857940674,4.564280033111572,4.571430206298828,4097469.0,4.304939270019531
2017-08-21,4.6714301109313965,4.571430206298828,4.571430206298828,4.621429920196533,9509211.0,4.352024555206299
2017-08-22,4.757140159606934,4.635709762573242,4.657139778137207,4.70713996887207,24553380.0,4.432737827301025
2017-08-23,4.728569984436035,4.642859935760498,4.70713996887207,4.657139778137207,7238418.0,4.3856520652771
2017-08-24,4.6857099533081055,4.6142802238464355,4.635709762573242,4.6142802238464355,5929336.0,4.3452911376953125
2017-08-25,4.6857099533081055,4.621429920196533,4.628570079803467,4.650000095367432,6393524.0,4.378929138183594
2017-08-28,4.692860126495361,4.635709762573242,4.650000095367432,4.657139778137207,9059409.0,4.3856520652771
2017-08-29,5.035709857940674,4.657139778137207,4.728569984436035,4.835710048675537,30564294.0,4.5538129806518555
2017-08-30,4.964280128479004,4.664289951324463,4.785709857940674,4.878570079803467,25357640.0,4.594174385070801
2017-08-31,5.050000190734863,4.842860221862793,4.871429920196533,5.021430015563965,40426596.0,4.7287068367004395
2017-09-01,5.071430206298828,4.9357099533081055,5.071430206298828,5.007140159606934,17660263.0,4.715249538421631
2017-09-04,5.142859935760498,5.021430015563965,5.021430015563965,5.128570079803467,28637169.0,4.829600811004639
2017-09-05,5.135709762573242,5.035709857940674,5.099999904632568,5.092860221862793,15050565.0,4.79597282409668
2017-09-06,5.128570079803467,5.028570175170898,5.092860221862793,5.121429920196533,17453392.0,4.822877407073975
2017-09-07,5.121429920196533,5.035709857940674,5.0785698890686035,5.050000190734863,10650530.0,4.755610942840576
2017-09-08,5.142859935760498,5.007140159606934,5.050000190734863,5.107140064239502,16675064.0,4.809419631958008
2017-09-11,5.178569793701172,5.064280033111572,5.0785698890686035,5.121429920196533,12197145.0,4.822877407073975
2017-09-12,5.192860126495361,5.0785698890686035,5.1142802238464355,5.121429920196533,9540465.0,4.822877407073975
2017-09-13,5.1142802238464355,5.064280033111572,5.1142802238464355,5.085710048675537,5666791.0,4.789239406585693
2017-09-14,5.092860221862793,4.900000095367432,5.064280033111572,4.914289951324463,18709859.0,4.627812385559082
2017-09-15,4.992859840393066,4.885709762573242,4.928569793701172,4.95713996887207,8968811.0,4.668164253234863
2017-09-18,5.035709857940674,4.978569984436035,5.0,4.992859840393066,8833731.0,4.701801776885986
2017-09-19,5.014289855957031,4.9357099533081055,4.964280128479004,4.949999809265137,6460748.0,4.661440849304199
2017-09-20,5.014289855957031,4.928569793701172,4.95713996887207,5.0,7291124.0,4.708525657653809
2017-09-21,5.142859935760498,4.978569984436035,4.992859840393066,5.064280033111572,12616535.0,4.769058704376221
2017-09-22,5.071430206298828,4.942860126495361,5.057139873504639,5.021430015563965,9441031.0,4.7287068367004395
2017-09-25,5.085710048675537,4.978569984436035,4.985710144042969,5.021430015563965,7423789.0,4.7287068367004395
2017-09-26,5.04286003112793,4.971429824829102,5.035709857940674,5.021430015563965,5266465.0,4.7287068367004395
2017-09-27,5.071430206298828,4.978569984436035,4.992859840393066,5.028570175170898,7180328.0,4.7354302406311035
2017-09-28,5.035709857940674,4.971429824829102,5.028570175170898,5.021430015563965,5440435.0,4.7287068367004395
2017-09-29,5.150000095367432,4.992859840393066,5.014289855957031,5.107140064239502,9182761.0,4.809419631958008
2017-10-09,5.400000095367432,5.121429920196533,5.142859935760498,5.3285698890686035,22534190.0,5.017941474914551
2017-10-10,5.335710048675537,5.257140159606934,5.278570175170898,5.314280033111572,9457415.0,5.004485130310059
2017-10-11,5.335710048675537,5.214280128479004,5.271430015563965,5.314280033111572,7767254.0,5.004485130310059
2017-10-12,5.321430206298828,5.221429824829102,5.314280033111572,5.271430015563965,8244051.0,4.964132785797119
2017-10-13,5.257140159606934,5.178569793701172,5.242859840393066,5.20713996887207,5698631.0,4.903590679168701
2017-10-16,5.257140159606934,5.135709762573242,5.1857099533081055,5.199999809265137,7545455.0,4.896866798400879
2017-10-17,5.214280128479004,5.135709762573242,5.20713996887207,5.20713996887207,5768236.0,4.903590679168701
2017-10-18,5.214280128479004,5.164289951324463,5.199999809265137,5.199999809265137,4166470.0,4.896866798400879
2017-10-19,5.192860126495361,5.071430206298828,5.192860126495361,5.1142802238464355,5730200.0,4.816143989562988
2017-10-20,5.278570175170898,5.0785698890686035,5.107140064239502,5.271430015563965,10615493.0,4.964132785797119
2017-10-23,5.300000190734863,5.235710144042969,5.271430015563965,5.285709857940674,5586740.0,4.9775800704956055
2017-10-24,5.314280033111572,5.199999809265137,5.278570175170898,5.214280128479004,5443858.0,4.910314083099365
2017-10-25,5.235710144042969,5.142859935760498,5.199999809265137,5.20713996887207,5691215.0,4.903590679168701
2017-10-26,5.199999809265137,5.1142802238464355,5.1857099533081055,5.1857099533081055,8074596.0,4.88340950012207
2017-10-27,5.164289951324463,5.121429920196533,5.150000095367432,5.128570079803467,3065686.0,4.829600811004639
2017-10-30,5.1142802238464355,4.95713996887207,5.1142802238464355,4.971429824829102,7048388.0,4.681621074676514
2017-10-31,5.050000190734863,4.964280128479004,4.971429824829102,4.992859840393066,4755066.0,4.701801776885986
2017-11-01,5.021430015563965,4.964280128479004,4.978569984436035,4.992859840393066,6391607.0,4.701801776885986
2017-11-02,4.992859840393066,4.892859935760498,4.992859840393066,4.942860126495361,4099830.0,4.654716968536377
2017-11-03,5.099999904632568,4.892859935760498,4.942860126495361,5.092860221862793,10194049.0,4.79597282409668
2017-11-06,5.135709762573242,5.028570175170898,5.04286003112793,5.121429920196533,6730865.0,4.822877407073975
2017-11-07,5.128570079803467,5.021430015563965,5.107140064239502,5.128570079803467,5710868.0,4.829600811004639
2017-11-08,5.1714301109313965,5.071430206298828,5.121429920196533,5.135709762573242,4862727.0,4.836324691772461
2017-11-09,5.135709762573242,5.0785698890686035,5.121429920196533,5.121429920196533,3122096.0,4.822877407073975
2017-11-10,5.121429920196533,5.064280033111572,5.092860221862793,5.107140064239502,3496705.0,4.809419631958008
2017-11-13,5.1142802238464355,5.021430015563965,5.071430206298828,5.099999904632568,7676117.0,4.802696228027344
2017-11-14,5.121429920196533,5.035709857940674,5.099999904632568,5.092860221862793,4692777.0,4.79597282409668
2017-11-15,5.199999809265137,5.04286003112793,5.092860221862793,5.128570079803467,6218623.0,4.829600811004639
2017-11-16,5.178569793701172,5.107140064239502,5.128570079803467,5.157139778137207,5489971.0,4.856504917144775
2017-11-17,5.228569984436035,5.085710048675537,5.164289951324463,5.199999809265137,11168708.0,4.896866798400879
2017-11-20,5.214280128479004,5.050000190734863,5.192860126495361,5.1714301109313965,9271796.0,4.869962215423584
2017-11-21,5.199999809265137,5.064280033111572,5.121429920196533,5.099999904632568,8175468.0,4.802696228027344
2017-11-22,5.1857099533081055,5.107140064239502,5.107140064239502,5.1714301109313965,9742236.0,4.869962215423584
2017-11-23,5.1714301109313965,5.071430206298828,5.1714301109313965,5.092860221862793,7051034.0,4.79597282409668
2017-11-24,5.0785698890686035,4.964280128479004,5.0785698890686035,5.014289855957031,9958431.0,4.721982955932617
2017-11-27,5.150000095367432,4.949999809265137,4.985710144042969,5.142859935760498,14133527.0,4.843057632446289
2017-11-28,5.257140159606934,5.107140064239502,5.1142802238464355,5.221429824829102,13257953.0,4.917047023773193
2017-11-29,5.307139873504639,5.1857099533081055,5.221429824829102,5.25,9730404.0,4.943951606750488
2017-11-30,5.300000190734863,5.199999809265137,5.214280128479004,5.235710144042969,5416217.0,4.930495262145996
2017-12-01,5.314280033111572,5.20713996887207,5.228569984436035,5.29286003112793,8721566.0,4.98431396484375
2017-12-04,5.3285698890686035,5.235710144042969,5.300000190734863,5.264289855957031,5984228.0,4.957409381866455
2017-12-05,5.321430206298828,5.20713996887207,5.264289855957031,5.264289855957031,9027813.0,4.957409381866455
2017-12-06,5.314280033111572,5.142859935760498,5.25,5.307139873504639,9957248.0,4.997761249542236
2017-12-07,5.307139873504639,5.228569984436035,5.285709857940674,5.264289855957031,4643087.0,4.957409381866455
2017-12-08,5.314280033111572,5.25,5.264289855957031,5.300000190734863,5798151.0,4.991037368774414
2017-12-11,5.335710048675537,5.235710144042969,5.335710048675537,5.278570175170898,7453688.0,4.970856666564941
2017-12-12,5.278570175170898,5.221429824829102,5.271430015563965,5.278570175170898,4227050.0,4.970856666564941
2017-12-13,5.314280033111572,5.214280128479004,5.271430015563965,5.285709857940674,3867087.0,4.9775800704956055
2017-12-14,5.285709857940674,5.228569984436035,5.278570175170898,5.257140159606934,3001181.0,4.950675964355469
2017-12-15,5.264289855957031,5.178569793701172,5.25,5.199999809265137,5676333.0,4.896866798400879
2017-12-18,5.199999809265137,5.057139873504639,5.199999809265137,5.064280033111572,6727366.0,4.769058704376221
2017-12-19,5.135709762573242,5.050000190734863,5.050000190734863,5.107140064239502,3699666.0,4.809419631958008
2017-12-20,5.142859935760498,5.014289855957031,5.085710048675537,5.0785698890686035,4013366.0,4.782515048980713
2017-12-21,5.092860221862793,5.035709857940674,5.0785698890686035,5.071430206298828,3059814.0,4.775792121887207
2017-12-22,5.1142802238464355,5.050000190734863,5.071430206298828,5.085710048675537,3199964.0,4.789239406585693
2017-12-25,5.107140064239502,5.057139873504639,5.0785698890686035,5.092860221862793,3238396.0,4.79597282409668
2017-12-26,5.135709762573242,5.057139873504639,5.092860221862793,5.128570079803467,6161976.0,4.829600811004639
2017-12-27,5.157139778137207,5.071430206298828,5.121429920196533,5.142859935760498,6853593.0,4.843057632446289
2017-12-28,5.150000095367432,5.107140064239502,5.135709762573242,5.142859935760498,3706760.0,4.843057632446289
2017-12-29,5.150000095367432,5.107140064239502,5.142859935760498,5.135709762573242,4078366.0,4.836324691772461
2018-01-02,5.142859935760498,5.107140064239502,5.135709762573242,5.128570079803467,2797036.0,4.829600811004639
2018-01-03,5.128570079803467,5.057139873504639,5.128570079803467,5.085710048675537,7669314.0,4.789239406585693
2018-01-04,5.107140064239502,5.04286003112793,5.085710048675537,5.064280033111572,6775690.0,4.769058704376221
2018-01-05,5.057139873504639,4.907139778137207,5.050000190734863,5.04286003112793,8673243.0,4.748887538909912
2018-01-08,5.071430206298828,4.971429824829102,5.028570175170898,5.064280033111572,7992460.0,4.769058704376221
2018-01-09,5.128570079803467,5.064280033111572,5.107140064239502,5.107140064239502,5920531.0,4.809419631958008
2018-01-10,5.121429920196533,5.071430206298828,5.107140064239502,5.107140064239502,5986738.0,4.809419631958008
2018-01-11,5.1142802238464355,5.064280033111572,5.107140064239502,5.107140064239502,4674573.0,4.809419631958008
2018-01-12,5.142859935760498,5.0785698890686035,5.085710048675537,5.128570079803467,5598875.0,4.829600811004639
2018-01-15,5.121429920196533,5.035709857940674,5.121429920196533,5.107140064239502,5641760.0,4.809419631958008
2018-01-16,5.121429920196533,5.064280033111572,5.085710048675537,5.121429920196533,5595515.0,4.822877407073975
2018-01-17,5.214280128479004,5.099999904632568,5.107140064239502,5.1857099533081055,11818178.0,4.88340950012207
2018-01-18,5.29286003112793,5.1857099533081055,5.199999809265137,5.25,11147782.0,4.943951606750488
2018-01-19,5.321430206298828,5.221429824829102,5.242859840393066,5.264289855957031,8024221.0,4.957409381866455
2018-01-22,5.25,5.1857099533081055,5.25,5.192860126495361,4425752.0,4.890143394470215
2018-01-23,5.192860126495361,5.150000095367432,5.192860126495361,5.164289951324463,3243195.0,4.86323881149292
2018-01-24,5.164289951324463,5.107140064239502,5.157139778137207,5.142859935760498,6817225.0,4.843057632446289
2018-01-25,5.178569793701172,5.1142802238464355,5.128570079803467,5.135709762573242,7177576.0,4.836324691772461
2018-01-26,5.135709762573242,5.085710048675537,5.121429920196533,5.092860221862793,3083697.0,4.79597282409668
2018-01-29,5.099999904632568,5.021430015563965,5.099999904632568,5.050000190734863,3440901.0,4.755610942840576
2018-01-30,5.099999904632568,5.028570175170898,5.04286003112793,5.071430206298828,2809752.0,4.775792121887207
2018-01-31,5.135709762573242,5.035709857940674,5.071430206298828,5.050000190734863,4836633.0,4.755610942840576
2018-02-01,5.064280033111572,4.75,5.04286003112793,4.814280033111572,6506280.0,4.533632278442383
2018-02-02,4.807139873504639,4.335710048675537,4.807139873504639,4.6142802238464355,3994946.0,4.3452911376953125
2018-02-05,4.642859935760498,4.5,4.599999904632568,4.621429920196533,3508498.0,4.352024555206299
2018-02-06,4.607140064239502,4.378570079803467,4.571430206298828,4.507140159606934,5967329.0,4.244397163391113
2018-02-07,4.592860221862793,4.464280128479004,4.54286003112793,4.550000190734863,9155059.0,4.284758567810059
2018-02-08,4.592860221862793,4.471429824829102,4.471429824829102,4.550000190734863,2097660.0,4.284758567810059
2018-02-09,4.514289855957031,4.385709762573242,4.514289855957031,4.4214301109313965,2614161.0,4.163683891296387
2018-02-12,4.485710144042969,4.428569793701172,4.428569793701172,4.464280128479004,3184921.0,4.204035758972168
2018-02-13,4.514289855957031,4.449999809265137,4.5,4.45713996887207,2222179.0,4.197311878204346
2018-02-14,4.478569984436035,4.449999809265137,4.464280128479004,4.464280128479004,1099865.0,4.204035758972168
2018-02-22,4.535709857940674,4.471429824829102,4.471429824829102,4.507140159606934,2010436.0,4.244397163391113
2018-02-23,4.528570175170898,4.485710144042969,4.507140159606934,4.5,1663873.0,4.237673759460449
2018-02-26,4.564280033111572,4.5,4.535709857940674,4.557139873504639,2208948.0,4.291482448577881
2018-02-27,4.6142802238464355,4.535709857940674,4.571430206298828,4.599999904632568,2588633.0,4.331843852996826
2018-02-28,4.635709762573242,4.535709857940674,4.571430206298828,4.628570079803467,2006961.0,4.358748435974121
2018-03-01,4.842860221862793,4.585710048675537,4.6142802238464355,4.79286003112793,5917200.0,4.513461112976074
2018-03-02,4.8642802238464355,4.721429824829102,4.771430015563965,4.79286003112793,5859674.0,4.513461112976074
2018-03-05,4.800000190734863,4.721429824829102,4.785709857940674,4.735710144042969,1959655.0,4.45964241027832
2018-03-06,4.75,4.650000095367432,4.692860126495361,4.692860126495361,3066408.0,4.419290542602539
2018-03-07,4.885709762573242,4.699999809265137,4.714280128479004,4.70713996887207,6663202.0,4.432737827301025
2018-03-08,4.735710144042969,4.657139778137207,4.657139778137207,4.678569793701172,3008028.0,4.405833721160889
2018-03-09,4.692860126495361,4.642859935760498,4.664289951324463,4.664289951324463,4130089.0,4.392385959625244
2018-03-12,4.699999809265137,4.650000095367432,4.678569793701172,4.678569793701172,5046860.0,4.405833721160889
2018-03-13,4.678569793701172,4.635709762573242,4.6714301109313965,4.6714301109313965,4204750.0,4.399110317230225
2018-03-14,4.678569793701172,4.6142802238464355,4.650000095367432,4.621429920196533,3232180.0,4.352024555206299
2018-03-15,4.628570079803467,4.507140159606934,4.607140064239502,4.550000190734863,3925062.0,4.284758567810059
2018-03-16,4.6857099533081055,4.528570175170898,4.528570175170898,4.6714301109313965,6920897.0,4.399110317230225
2018-03-19,4.914289951324463,4.642859935760498,4.6714301109313965,4.857140064239502,15431635.0,4.573993682861328
2018-03-20,4.857140064239502,4.857140064239502,4.857140064239502,4.857140064239502,0.0,4.573993682861328
2018-03-21,5.642859935760498,5.199999809265137,5.335710048675537,5.492859840393066,78512763.0,5.172654151916504
2018-03-22,5.442860126495361,5.178569793701172,5.335710048675537,5.235710144042969,40294371.0,4.930495262145996
2018-03-23,5.028570175170898,4.714280128479004,4.9214301109313965,4.714280128479004,36880627.0,4.439462184906006
2018-03-26,4.75,4.4357099533081055,4.521430015563965,4.735710144042969,22069579.0,4.45964241027832
2018-03-27,4.849999904632568,4.70713996887207,4.79286003112793,4.807139873504639,20712486.0,4.5269083976745605
2018-03-28,4.978569984436035,4.757140159606934,4.79286003112793,4.778570175170898,19630158.0,4.500004768371582
2018-03-29,4.857140064239502,4.728569984436035,4.728569984436035,4.800000190734863,12713478.0,4.5201849937438965
2018-03-30,4.800000190734863,4.728569984436035,4.785709857940674,4.764289855957031,12585398.0,4.486556529998779
2018-04-02,4.79286003112793,4.721429824829102,4.757140159606934,4.728569984436035,10407936.0,4.452919006347656
2018-04-03,4.642859935760498,4.550000190734863,4.642859935760498,4.5785698890686035,11203169.0,4.311662673950195
2018-04-04,4.6142802238464355,4.54286003112793,4.585710048675537,4.550000190734863,6600764.0,4.284758567810059
2018-04-09,4.535709857940674,4.464280128479004,4.5,4.528570175170898,7114473.0,4.264578342437744
2018-04-10,4.557139873504639,4.464280128479004,4.5,4.550000190734863,6479886.0,4.284758567810059
2018-04-11,4.592860221862793,4.550000190734863,4.557139873504639,4.571430206298828,5751754.0,4.304939270019531
2018-04-12,4.607140064239502,4.514289855957031,4.607140064239502,4.514289855957031,6772374.0,4.251130104064941
2018-04-13,4.550000190734863,4.485710144042969,4.528570175170898,4.5,4439659.0,4.237673759460449
2018-04-16,4.5,4.407139778137207,4.492859840393066,4.414289951324463,6315094.0,4.156959533691406
2018-04-17,4.45713996887207,4.385709762573242,4.428569793701172,4.414289951324463,4842569.0,4.156959533691406
2018-04-18,4.45713996887207,4.321430206298828,4.442860126495361,4.400000095367432,4864813.0,4.143502712249756
2018-04-19,4.4214301109313965,4.385709762573242,4.414289951324463,4.414289951324463,3468137.0,4.156959533691406
2018-04-20,4.6142802238464355,4.428569793701172,4.571430206298828,4.442860126495361,10866087.0,4.183864116668701
2018-04-23,4.442860126495361,4.342860221862793,4.3642802238464355,4.378570079803467,5054772.0,4.123322010040283
2018-04-24,4.442860126495361,4.378570079803467,4.378570079803467,4.4357099533081055,4009269.0,4.177130699157715
2018-04-25,4.492859840393066,4.392859935760498,4.407139778137207,4.478569984436035,3846028.0,4.217492580413818
2018-04-26,4.528570175170898,4.4214301109313965,4.514289855957031,4.442860126495361,4385402.0,4.183864116668701
2018-04-27,4.485710144042969,4.4214301109313965,4.485710144042969,4.471429824829102,2398200.0,4.210768222808838
2018-05-02,4.492859840393066,4.392859935760498,4.492859840393066,4.442860126495361,3137955.0,4.183864116668701
2018-05-03,4.5,4.407139778137207,4.407139778137207,4.471429824829102,12979111.0,4.210768222808838
2018-05-04,4.550000190734863,4.478569984436035,4.478569984436035,4.5,8175314.0,4.237673759460449
2018-05-07,4.564280033111572,4.5,4.5,4.535709857940674,10511321.0,4.27130126953125
2018-05-08,4.429999828338623,4.369999885559082,4.389999866485596,4.409999847412109,4250970.0,4.287973403930664
2018-05-09,4.420000076293945,4.309999942779541,4.349999904632568,4.340000152587891,6754675.0,4.219911098480225
2018-05-10,4.349999904632568,4.300000190734863,4.349999904632568,4.309999942779541,3990174.0,4.190740585327148
2018-05-11,4.329999923706055,4.28000020980835,4.320000171661377,4.309999942779541,4071628.0,4.190740585327148
2018-05-14,4.340000152587891,4.21999979019165,4.329999923706055,4.289999961853027,4678575.0,4.171294212341309
2018-05-15,4.289999961853027,4.21999979019165,4.28000020980835,4.230000019073486,9549182.0,4.112954616546631
2018-05-16,4.260000228881836,4.21999979019165,4.230000019073486,4.25,4203331.0,4.132401466369629
2018-05-17,4.440000057220459,4.25,4.25,4.409999847412109,14115988.0,4.287973403930664
2018-05-18,4.409999847412109,4.329999923706055,4.400000095367432,4.369999885559082,5300925.0,4.249080657958984
2018-05-21,4.389999866485596,4.329999923706055,4.329999923706055,4.369999885559082,3460128.0,4.249080657958984
2018-05-22,4.380000114440918,4.28000020980835,4.369999885559082,4.300000190734863,4733789.0,4.181017875671387
2018-05-23,4.300000190734863,4.21999979019165,4.300000190734863,4.21999979019165,3612212.0,4.103230953216553
2018-05-24,4.25,4.150000095367432,4.230000019073486,4.170000076293945,4353882.0,4.054615020751953
2018-05-25,4.199999809265137,4.010000228881836,4.170000076293945,4.099999904632568,5756154.0,3.9865517616271973
2018-05-28,4.260000228881836,4.010000228881836,4.079999923706055,4.159999847412109,3445133.0,4.044891834259033
2018-05-29,4.130000114440918,4.059999942779541,4.099999904632568,4.099999904632568,2288898.0,3.9865517616271973
2018-05-30,4.039999961853027,3.869999885559082,4.039999961853027,3.9600000381469727,4699581.0,3.8504254817962646
2018-05-31,3.990000009536743,3.880000114440918,3.990000009536743,3.9700000286102295,3343166.0,3.8601489067077637
2018-06-01,3.9600000381469727,3.869999885559082,3.9600000381469727,3.890000104904175,3328988.0,3.782362699508667
2018-06-04,3.9200000762939453,3.7799999713897705,3.9200000762939453,3.8299999237060547,3084617.0,3.724022626876831
2018-06-05,3.8499999046325684,3.7799999713897705,3.819999933242798,3.8499999046325684,2853955.0,3.74346923828125
2018-06-06,3.880000114440918,3.819999933242798,3.8499999046325684,3.869999885559082,1933287.0,3.762915849685669
2018-06-07,3.890000104904175,3.8299999237060547,3.890000104904175,3.8399999141693115,2071798.0,3.73374605178833
2018-06-08,3.8499999046325684,3.6700000762939453,3.8499999046325684,3.680000066757202,3979918.0,3.5781733989715576
2018-06-11,3.7100000381469727,3.619999885559082,3.680000066757202,3.700000047683716,3397377.0,3.5976197719573975
2018-06-12,3.680000066757202,3.549999952316284,3.680000066757202,3.5899999141693115,6861508.0,3.490663528442383
2018-06-13,3.809999942779541,3.2300000190734863,3.609999895095825,3.5999999046325684,38426649.0,3.5003867149353027
2018-06-14,3.6600000858306885,3.390000104904175,3.4100000858306885,3.619999885559082,19224927.0,3.519833564758301
2018-06-15,3.609999895095825,3.5199999809265137,3.5999999046325684,3.569999933242798,6833119.0,3.471216917037964
2018-06-19,3.5299999713897705,3.2699999809265137,3.5299999713897705,3.369999885559082,12265914.0,3.2767510414123535
2018-06-20,3.450000047683716,3.2799999713897705,3.3299999237060547,3.390000104904175,3683069.0,3.2961976528167725
2018-06-21,3.430000066757202,3.299999952316284,3.4000000953674316,3.3499999046325684,4272665.0,3.2573044300079346
2018-06-22,3.369999885559082,3.299999952316284,3.369999885559082,3.359999895095825,3260400.0,3.2670276165008545
2018-06-25,3.430000066757202,3.3499999046325684,3.430000066757202,3.359999895095825,2639440.0,3.2670276165008545
2018-06-26,3.369999885559082,3.2799999713897705,3.3499999046325684,3.3499999046325684,1959079.0,3.2573044300079346
2018-06-27,3.690000057220459,3.609999895095825,3.690000057220459,3.690000057220459,17551178.0,3.5878965854644775
2018-06-28,3.859999895095825,3.630000114440918,3.700000047683716,3.7200000286102295,28520860.0,3.6170666217803955
2018-06-29,3.799999952316284,3.549999952316284,3.609999895095825,3.75,27386271.0,3.6462364196777344
2018-07-02,3.700000047683716,3.609999895095825,3.680000066757202,3.6700000762939453,13899883.0,3.5684502124786377
2018-07-03,3.680000066757202,3.549999952316284,3.630000114440918,3.609999895095825,11297651.0,3.5101101398468018
2018-07-04,3.619999885559082,3.4100000858306885,3.5999999046325684,3.4600000381469727,11811319.0,3.3642609119415283
2018-07-05,3.490000009536743,3.2899999618530273,3.450000047683716,3.3399999141693115,9931992.0,3.2475810050964355
2018-07-06,3.430000066757202,3.299999952316284,3.3399999141693115,3.380000114440918,6429037.0,3.2864744663238525
2018-07-09,3.4600000381469727,3.380000114440918,3.380000114440918,3.440000057220459,5748753.0,3.3448140621185303
2018-07-10,3.4700000286102295,3.430000066757202,3.450000047683716,3.450000047683716,4596975.0,3.3545377254486084
2018-07-11,3.490000009536743,3.3299999237060547,3.450000047683716,3.4800000190734863,8866980.0,3.383707284927368
2018-07-12,3.6600000858306885,3.4800000190734863,3.5299999713897705,3.619999885559082,13501190.0,3.519833564758301
2018-07-13,3.700000047683716,3.569999933242798,3.700000047683716,3.619999885559082,5946004.0,3.519833564758301
2018-07-16,3.6500000953674316,3.5799999237060547,3.640000104904175,3.640000104904175,4334642.0,3.5392801761627197
2018-07-17,3.640000104904175,3.5899999141693115,3.640000104904175,3.630000114440918,2699058.0,3.5295569896698
2018-07-18,3.7100000381469727,3.609999895095825,3.619999885559082,3.640000104904175,5124900.0,3.5392801761627197
2018-07-19,3.690000057220459,3.630000114440918,3.640000104904175,3.640000104904175,3294192.0,3.5392801761627197
2018-07-20,3.7200000286102295,3.630000114440918,3.680000066757202,3.690000057220459,4630901.0,3.5878965854644775
2018-07-23,4.059999942779541,3.690000057220459,3.7200000286102295,4.059999942779541,30689515.0,3.9476587772369385
2018-07-24,4.46999979019165,4.059999942779541,4.170000076293945,4.300000190734863,37159133.0,4.181017875671387
2018-07-25,4.25,4.130000114440918,4.199999809265137,4.139999866485596,13329194.0,4.025444507598877
2018-07-26,4.139999866485596,4.03000020980835,4.110000133514404,4.050000190734863,9858198.0,3.9379355907440186
2018-07-27,4.119999885559082,4.050000190734863,4.059999942779541,4.059999942779541,6386040.0,3.9476587772369385
2018-07-30,4.199999809265137,4.039999961853027,4.039999961853027,4.119999885559082,8721385.0,4.005998134613037
2018-07-31,4.210000038146973,4.090000152587891,4.130000114440918,4.130000114440918,7660314.0,4.015721797943115
2018-08-01,4.300000190734863,4.119999885559082,4.119999885559082,4.159999847412109,9505454.0,4.044891834259033
2018-08-02,4.210000038146973,3.799999952316284,4.159999847412109,4.070000171661377,15431303.0,3.9573819637298584
2018-08-03,4.320000171661377,4.039999961853027,4.059999942779541,4.210000038146973,16064619.0,4.093507766723633
2018-08-06,4.230000019073486,4.099999904632568,4.210000038146973,4.130000114440918,5605621.0,4.015721797943115
2018-08-07,4.199999809265137,4.099999904632568,4.099999904632568,4.179999828338623,6019258.0,4.064338207244873
2018-08-08,4.190000057220459,4.079999923706055,4.190000057220459,4.090000152587891,3532994.0,3.9768283367156982
2018-08-09,4.25,4.090000152587891,4.090000152587891,4.179999828338623,8410387.0,4.064338207244873
2018-08-10,4.230000019073486,4.170000076293945,4.179999828338623,4.190000057220459,2557622.0,4.074061393737793
2018-08-13,4.260000228881836,4.130000114440918,4.159999847412109,4.239999771118164,5864398.0,4.122677326202393
2018-08-14,4.260000228881836,4.150000095367432,4.260000228881836,4.190000057220459,5491396.0,4.074061393737793
2018-08-15,4.199999809265137,4.139999866485596,4.190000057220459,4.150000095367432,2710504.0,4.035168170928955
2018-08-16,4.179999828338623,4.099999904632568,4.119999885559082,4.119999885559082,2346810.0,4.005998134613037
2018-08-17,4.170000076293945,4.019999980926514,4.130000114440918,4.03000020980835,3406161.0,3.9184889793395996
2018-08-20,4.059999942779541,3.9100000858306885,4.039999961853027,4.0,4478492.0,3.8893187046051025
2018-08-21,4.010000228881836,3.950000047683716,3.990000009536743,4.0,2438504.0,3.8893187046051025
2018-08-22,4.03000020980835,3.9700000286102295,4.03000020980835,4.0,2817642.0,3.8893187046051025
2018-08-23,4.03000020980835,3.9700000286102295,4.019999980926514,4.0,6019528.0,3.8893187046051025
2018-08-24,4.010000228881836,3.9700000286102295,4.0,4.0,2257888.0,3.8893187046051025
2018-08-27,4.230000019073486,4.0,4.0,4.190000057220459,10355124.0,4.074061393737793
2018-08-28,4.320000171661377,4.159999847412109,4.199999809265137,4.239999771118164,9077375.0,4.122677326202393
2018-08-29,4.28000020980835,4.210000038146973,4.210000038146973,4.25,3812796.0,4.132401466369629
2018-08-30,4.300000190734863,4.179999828338623,4.28000020980835,4.199999809265137,4894804.0,4.083784580230713
2018-08-31,4.25,4.099999904632568,4.190000057220459,4.099999904632568,4041982.0,3.9865517616271973
2018-09-03,4.139999866485596,4.059999942779541,4.099999904632568,4.099999904632568,3249499.0,3.9865517616271973
2018-09-04,4.139999866485596,4.070000171661377,4.139999866485596,4.099999904632568,3064946.0,3.9865517616271973
2018-09-05,4.130000114440918,3.9800000190734863,4.119999885559082,3.9800000190734863,9120514.0,3.8698723316192627
2018-09-06,4.110000133514404,3.9700000286102295,3.9800000190734863,3.990000009536743,3269752.0,3.8795955181121826
2018-09-07,4.050000190734863,3.9700000286102295,3.990000009536743,4.0,1409004.0,3.8893187046051025
2018-09-10,4.050000190734863,3.940000057220459,4.0,3.9800000190734863,1851926.0,3.8698723316192627
2018-09-11,4.099999904632568,3.950000047683716,3.9800000190734863,3.990000009536743,3487707.0,3.8795955181121826
2018-09-12,4.050000190734863,3.950000047683716,3.9800000190734863,4.0,1446812.0,3.8893187046051025
2018-09-13,4.099999904632568,3.990000009536743,4.0,4.019999980926514,3782659.0,3.9087653160095215
2018-09-14,4.010000228881836,3.9800000190734863,4.010000228881836,3.9800000190734863,1151287.0,3.8698723316192627
2018-09-17,3.990000009536743,3.940000057220459,3.9600000381469727,3.940000057220459,981058.0,3.830979108810425
2018-09-18,4.150000095367432,3.930000066757202,3.930000066757202,4.050000190734863,8022083.0,3.9379355907440186
2018-09-19,4.090000152587891,4.010000228881836,4.03000020980835,4.03000020980835,3971069.0,3.9184889793395996
2018-09-20,4.059999942779541,4.010000228881836,4.010000228881836,4.019999980926514,1485464.0,3.9087653160095215
2018-09-21,4.099999904632568,3.990000009536743,4.019999980926514,4.039999961853027,4969233.0,3.9282119274139404
2018-09-25,4.039999961853027,3.950000047683716,4.039999961853027,3.990000009536743,3895038.0,3.8795955181121826
2018-09-26,4.010000228881836,3.9700000286102295,3.990000009536743,3.990000009536743,1864725.0,3.8795955181121826
2018-09-27,4.059999942779541,3.9700000286102295,3.990000009536743,3.9800000190734863,2377802.0,3.8698723316192627
2018-09-28,4.039999961853027,3.9700000286102295,3.9700000286102295,4.03000020980835,3743785.0,3.9184889793395996
2018-10-08,4.039999961853027,3.9600000381469727,4.019999980926514,3.9600000381469727,2306490.0,3.8504254817962646
2018-10-09,4.010000228881836,3.9600000381469727,4.0,3.9600000381469727,729565.0,3.8504254817962646
2018-10-10,4.010000228881836,3.950000047683716,3.9700000286102295,3.9700000286102295,3283489.0,3.8601489067077637
2018-10-11,3.950000047683716,3.7300000190734863,3.950000047683716,3.7899999618530273,5028590.0,3.685129404067993
2018-10-12,3.869999885559082,3.75,3.7899999618530273,3.8299999237060547,4195904.0,3.724022626876831
2018-10-15,3.9600000381469727,3.799999952316284,3.8299999237060547,3.9000000953674316,3300655.0,3.792085886001587
2018-10-16,3.9200000762939453,3.7699999809265137,3.869999885559082,3.9000000953674316,3035094.0,3.792085886001587
2018-10-17,3.990000009536743,3.819999933242798,3.9000000953674316,3.990000009536743,5053296.0,3.8795955181121826
2018-10-18,3.9700000286102295,3.8399999141693115,3.950000047683716,3.8399999141693115,2992663.0,3.73374605178833
2018-10-19,3.8399999141693115,3.4600000381469727,3.8299999237060547,3.5299999713897705,17150348.0,3.432323694229126
2018-10-22,3.700000047683716,3.4200000762939453,3.4200000762939453,3.630000114440918,7518036.0,3.5295569896698
2018-10-23,3.700000047683716,3.609999895095825,3.6600000858306885,3.609999895095825,4397896.0,3.5101101398468018
2018-10-24,3.690000057220459,3.5999999046325684,3.609999895095825,3.680000066757202,3572417.0,3.5781733989715576
2018-10-25,3.799999952316284,3.5399999618530273,3.619999885559082,3.7300000190734863,15545434.0,3.6267898082733154
2018-10-26,3.799999952316284,3.7100000381469727,3.75,3.7899999618530273,2760605.0,3.685129404067993
2018-10-29,4.050000190734863,3.7699999809265137,3.7899999618530273,3.8499999046325684,9365404.0,3.74346923828125
2018-10-30,4.0,3.7799999713897705,3.859999895095825,3.930000066757202,8523256.0,3.821255922317505
2018-10-31,3.9800000190734863,3.869999885559082,3.930000066757202,3.880000114440918,3520134.0,3.772639513015747
2018-11-01,3.950000047683716,3.890000104904175,3.890000104904175,3.9200000762939453,2828303.0,3.811532497406006
2018-11-02,3.9800000190734863,3.9100000858306885,3.950000047683716,3.930000066757202,2831014.0,3.821255922317505
2018-11-05,4.130000114440918,3.869999885559082,3.9200000762939453,4.130000114440918,11513062.0,4.015721797943115
2018-11-06,4.130000114440918,3.9800000190734863,4.110000133514404,4.079999923706055,11588185.0,3.9671051502227783
2018-11-07,4.090000152587891,3.9700000286102295,4.059999942779541,3.9800000190734863,4852717.0,3.8698723316192627
2018-11-08,4.010000228881836,3.9600000381469727,3.9800000190734863,3.990000009536743,1988712.0,3.8795955181121826
2018-11-09,3.990000009536743,3.940000057220459,3.990000009536743,3.9800000190734863,2039878.0,3.8698723316192627
2018-11-12,4.0,3.8399999141693115,3.990000009536743,3.9100000858306885,13941397.0,3.801809072494507
2018-11-13,3.940000057220459,3.7899999618530273,3.859999895095825,3.930000066757202,24003784.0,3.821255922317505
2018-11-14,3.940000057220459,3.859999895095825,3.880000114440918,3.9200000762939453,12549492.0,3.811532497406006
2018-11-15,4.03000020980835,3.880000114440918,3.890000104904175,4.0,14355239.0,3.8893187046051025
2018-11-16,4.0,4.0,4.0,4.0,0.0,3.8893187046051025
2018-11-19,4.840000152587891,4.300000190734863,4.389999866485596,4.579999923706055,73617381.0,4.453269958496094
2018-11-20,4.429999828338623,4.199999809265137,4.349999904632568,4.230000019073486,36490311.0,4.112954616546631
2018-11-21,4.340000152587891,4.119999885559082,4.150000095367432,4.25,21217758.0,4.132401466369629
2018-11-22,4.309999942779541,4.179999828338623,4.28000020980835,4.25,15311115.0,4.132401466369629
2018-11-23,4.21999979019165,3.940000057220459,4.199999809265137,4.019999980926514,21176753.0,3.9087653160095215
2018-11-26,4.199999809265137,3.9100000858306885,3.9700000286102295,4.159999847412109,16939990.0,4.044891834259033
2018-11-27,4.539999961853027,4.150000095367432,4.420000076293945,4.199999809265137,22886160.0,4.083784580230713
2018-11-28,4.190000057220459,4.019999980926514,4.130000114440918,4.110000133514404,13155098.0,3.9962754249572754
2018-11-29,4.110000133514404,3.9600000381469727,4.110000133514404,3.9700000286102295,11188464.0,3.8601489067077637
2018-11-30,4.03000020980835,3.9100000858306885,3.950000047683716,4.010000228881836,6927598.0,3.8990423679351807
2018-12-03,4.119999885559082,4.039999961853027,4.099999904632568,4.059999942779541,8911351.0,3.9476587772369385
2018-12-04,4.25,4.059999942779541,4.090000152587891,4.179999828338623,16896441.0,4.064338207244873
2018-12-05,4.139999866485596,4.010000228881836,4.059999942779541,4.059999942779541,15551945.0,3.9476587772369385
2018-12-06,4.170000076293945,4.019999980926514,4.050000190734863,4.170000076293945,11966308.0,4.054615020751953
2018-12-07,4.309999942779541,4.139999866485596,4.179999828338623,4.300000190734863,26053653.0,4.181017875671387
2018-12-10,4.730000019073486,4.159999847412109,4.559999942779541,4.159999847412109,39131880.0,4.044891834259033
2018-12-11,4.210000038146973,4.059999942779541,4.070000171661377,4.159999847412109,20260661.0,4.044891834259033
2018-12-12,4.170000076293945,4.070000171661377,4.170000076293945,4.070000171661377,13255684.0,3.9573819637298584
2018-12-13,4.170000076293945,4.019999980926514,4.099999904632568,4.079999923706055,13595020.0,3.9671051502227783
2018-12-14,4.090000152587891,4.019999980926514,4.059999942779541,4.03000020980835,9661868.0,3.9184889793395996
2018-12-17,4.079999923706055,4.019999980926514,4.019999980926514,4.070000171661377,5089597.0,3.9573819637298584
2018-12-18,4.050000190734863,3.9800000190734863,4.039999961853027,3.990000009536743,8640564.0,3.8795955181121826
2018-12-19,4.010000228881836,3.940000057220459,3.9800000190734863,3.950000047683716,6865997.0,3.8407022953033447
2018-12-20,3.9600000381469727,3.880000114440918,3.950000047683716,3.930000066757202,7314571.0,3.821255922317505
2018-12-21,3.930000066757202,3.869999885559082,3.880000114440918,3.9200000762939453,5435575.0,3.811532497406006
2018-12-24,3.9200000762939453,3.859999895095825,3.890000104904175,3.9000000953674316,3163748.0,3.792085886001587
2018-12-25,3.880000114440918,3.6600000858306885,3.880000114440918,3.740000009536743,9402363.0,3.6365129947662354
2018-12-26,3.759999990463257,3.7100000381469727,3.740000009536743,3.740000009536743,3875311.0,3.6365129947662354
2018-12-27,3.819999933242798,3.6600000858306885,3.7699999809265137,3.6600000858306885,4681805.0,3.5587267875671387
2018-12-28,3.759999990463257,3.6600000858306885,3.6600000858306885,3.75,5144699.0,3.6462364196777344
2019-01-02,3.7699999809265137,3.690000057220459,3.759999990463257,3.700000047683716,2449904.0,3.5976197719573975
2019-01-03,3.7300000190734863,3.680000066757202,3.7100000381469727,3.700000047683716,5745301.0,3.5976197719573975
2019-01-04,3.759999990463257,3.6600000858306885,3.680000066757202,3.75,3899051.0,3.6462364196777344
2019-01-07,3.819999933242798,3.75,3.680000066757202,3.809999942779541,4100886.0,3.704576015472412
2019-01-08,3.859999895095825,3.759999990463257,3.819999933242798,3.8299999237060547,4660098.0,3.724022626876831
2019-01-09,3.869999885559082,3.799999952316284,3.8299999237060547,3.8299999237060547,7097651.0,3.724022626876831
2019-01-10,3.8399999141693115,3.7799999713897705,3.799999952316284,3.809999942779541,3826720.0,3.704576015472412
2019-01-11,3.809999942779541,3.7799999713897705,3.809999942779541,3.7899999618530273,2916671.0,3.685129404067993
2019-01-14,3.799999952316284,3.7300000190734863,3.7799999713897705,3.75,3721568.0,3.6462364196777344
2019-01-15,3.809999942779541,3.700000047683716,3.700000047683716,3.799999952316284,4581541.0,3.694852828979492
2019-01-16,3.799999952316284,3.75,3.7899999618530273,3.759999990463257,2696722.0,3.6559596061706543
2019-01-17,3.880000114440918,3.7300000190734863,3.759999990463257,3.799999952316284,7343130.0,3.694852828979492
2019-01-18,3.809999942779541,3.740000009536743,3.809999942779541,3.799999952316284,5552798.0,3.694852828979492
2019-01-21,3.7799999713897705,3.619999885559082,3.7300000190734863,3.7699999809265137,8677224.0,3.6656830310821533
2019-01-22,3.75,3.700000047683716,3.75,3.7200000286102295,3737441.0,3.6170666217803955
2019-01-23,3.7300000190734863,3.6600000858306885,3.680000066757202,3.700000047683716,3938082.0,3.5976197719573975
2019-01-24,3.700000047683716,3.609999895095825,3.6600000858306885,3.6600000858306885,4147456.0,3.5587267875671387
2019-01-25,3.680000066757202,3.640000104904175,3.6500000953674316,3.6500000953674316,3090742.0,3.5490033626556396
2019-01-28,3.680000066757202,3.5999999046325684,3.6600000858306885,3.6500000953674316,3666074.0,3.5490033626556396
2019-01-29,3.640000104904175,3.5199999809265137,3.630000114440918,3.619999885559082,4802319.0,3.519833564758301
2019-01-30,3.630000114440918,3.559999942779541,3.630000114440918,3.619999885559082,3045793.0,3.519833564758301
2019-01-31,3.6700000762939453,3.559999942779541,3.619999885559082,3.6700000762939453,5806710.0,3.5684502124786377
2019-02-01,3.7200000286102295,3.6600000858306885,3.6600000858306885,3.7200000286102295,3349811.0,3.6170666217803955
2019-02-11,3.759999990463257,3.700000047683716,3.7200000286102295,3.740000009536743,4314826.0,3.6365129947662354
2019-02-12,3.759999990463257,3.7300000190734863,3.75,3.759999990463257,4375553.0,3.6559596061706543
2019-02-13,3.809999942779541,3.740000009536743,3.75,3.809999942779541,7039551.0,3.704576015472412
2019-02-14,3.809999942779541,3.7699999809265137,3.799999952316284,3.7899999618530273,4651112.0,3.685129404067993
2019-02-15,3.7799999713897705,3.740000009536743,3.7799999713897705,3.75,3988774.0,3.6462364196777344
2019-02-18,3.8499999046325684,3.75,3.759999990463257,3.8399999141693115,8009742.0,3.73374605178833
2019-02-19,3.859999895095825,3.7699999809265137,3.8399999141693115,3.819999933242798,7297938.0,3.714299440383911
2019-02-20,3.8499999046325684,3.7899999618530273,3.8499999046325684,3.8299999237060547,4543934.0,3.724022626876831
2019-02-21,3.8499999046325684,3.7899999618530273,3.819999933242798,3.819999933242798,6808754.0,3.714299440383911
2019-02-22,4.010000228881836,3.7799999713897705,3.809999942779541,3.890000104904175,13452705.0,3.782362699508667
2019-02-25,4.110000133514404,3.890000104904175,3.940000057220459,4.110000133514404,24023510.0,3.9962754249572754
2019-02-26,4.119999885559082,4.010000228881836,4.070000171661377,4.090000152587891,18235443.0,3.9768283367156982
2019-02-27,4.119999885559082,4.019999980926514,4.059999942779541,4.039999961853027,12067942.0,3.9282119274139404
2019-02-28,4.099999904632568,4.010000228881836,4.059999942779541,4.050000190734863,9306609.0,3.9379355907440186
2019-03-01,4.059999942779541,3.990000009536743,4.039999961853027,4.010000228881836,7625782.0,3.8990423679351807
2019-03-04,4.099999904632568,4.039999961853027,4.070000171661377,4.059999942779541,16232243.0,3.9476587772369385
2019-03-05,4.269999980926514,4.019999980926514,4.050000190734863,4.260000228881836,24559001.0,4.142124652862549
2019-03-06,4.440000057220459,4.170000076293945,4.239999771118164,4.340000152587891,25915916.0,4.219911098480225
2019-03-07,4.380000114440918,4.21999979019165,4.300000190734863,4.309999942779541,18240839.0,4.190740585327148
2019-03-08,4.28000020980835,4.059999942779541,4.199999809265137,4.159999847412109,19368966.0,4.044891834259033
2019-03-11,4.320000171661377,4.130000114440918,4.159999847412109,4.309999942779541,18861659.0,4.190740585327148
2019-03-12,4.739999771118164,4.300000190734863,4.360000133514404,4.550000190734863,43746481.0,4.424100399017334
2019-03-13,4.829999923706055,4.53000020980835,4.559999942779541,4.659999847412109,46332151.0,4.531055927276611
2019-03-14,4.570000171661377,4.21999979019165,4.550000190734863,4.320000171661377,27072955.0,4.200464248657227
2019-03-15,4.440000057220459,4.28000020980835,4.320000171661377,4.420000076293945,18040908.0,4.2976975440979
2019-03-18,4.400000095367432,4.199999809265137,4.400000095367432,4.369999885559082,16866570.0,4.249080657958984
2019-03-19,4.369999885559082,4.300000190734863,4.349999904632568,4.320000171661377,10201345.0,4.200464248657227
2019-03-20,4.369999885559082,4.25,4.300000190734863,4.329999923706055,9964841.0,4.210187911987305
2019-03-21,4.429999828338623,4.289999961853027,4.309999942779541,4.389999866485596,16550034.0,4.268527030944824
2019-03-22,4.409999847412109,4.28000020980835,4.360000133514404,4.400000095367432,12186407.0,4.278250694274902
2019-03-25,4.53000020980835,4.260000228881836,4.300000190734863,4.429999828338623,20797649.0,4.30742073059082
2019-03-26,4.46999979019165,4.28000020980835,4.429999828338623,4.300000190734863,11916212.0,4.181017875671387
2019-03-27,4.340000152587891,4.170000076293945,4.300000190734863,4.260000228881836,8134685.0,4.142124652862549
2019-03-28,4.369999885559082,4.130000114440918,4.21999979019165,4.179999828338623,11911415.0,4.064338207244873
2019-03-29,4.25,4.090000152587891,4.179999828338623,4.25,11285853.0,4.132401466369629
2019-04-01,4.349999904632568,4.239999771118164,4.25,4.329999923706055,12455385.0,4.210187911987305
2019-04-02,4.360000133514404,4.260000228881836,4.340000152587891,4.289999961853027,12336007.0,4.171294212341309
2019-04-03,4.340000152587891,4.260000228881836,4.300000190734863,4.329999923706055,8844044.0,4.210187911987305
2019-04-04,4.420000076293945,4.289999961853027,4.380000114440918,4.340000152587891,11801602.0,4.219911098480225
2019-04-08,4.360000133514404,4.230000019073486,4.349999904632568,4.260000228881836,11943314.0,4.142124652862549
2019-04-09,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.142124652862549
2019-04-10,5.159999847412109,4.809999942779541,4.860000133514404,4.900000095367432,99657417.0,4.764415740966797
2019-04-11,4.730000019073486,4.5,4.599999904632568,4.519999980926514,52477990.0,4.394930362701416
2019-04-12,4.480000019073486,4.360000133514404,4.480000019073486,4.389999866485596,24865327.0,4.268527030944824
2019-04-15,4.46999979019165,4.340000152587891,4.429999828338623,4.349999904632568,17671149.0,4.2296342849731445
2019-04-16,4.389999866485596,4.25,4.309999942779541,4.389999866485596,15792769.0,4.268527030944824
2019-04-17,4.420000076293945,4.349999904632568,4.400000095367432,4.400000095367432,14664722.0,4.278250694274902
2019-04-18,4.389999866485596,4.309999942779541,4.380000114440918,4.320000171661377,13761768.0,4.200464248657227
2019-04-19,4.349999904632568,4.28000020980835,4.289999961853027,4.340000152587891,8562827.0,4.219911098480225
2019-04-22,4.329999923706055,4.25,4.320000171661377,4.25,11299500.0,4.132401466369629
2019-04-23,4.28000020980835,4.210000038146973,4.25,4.21999979019165,8310318.0,4.103230953216553
2019-04-24,4.300000190734863,4.190000057220459,4.239999771118164,4.300000190734863,8131736.0,4.181017875671387
2019-04-25,4.28000020980835,4.119999885559082,4.28000020980835,4.130000114440918,9935929.0,4.015721797943115
2019-04-26,4.449999809265137,4.130000114440918,4.150000095367432,4.329999923706055,29596410.0,4.210187911987305
2019-05-06,3.940000057220459,3.6600000858306885,3.940000057220459,3.799999952316284,13108753.0,3.694852828979492
2019-05-07,3.859999895095825,3.75,3.8499999046325684,3.8499999046325684,5319132.0,3.74346923828125
2019-05-08,3.8499999046325684,3.7100000381469727,3.7799999713897705,3.809999942779541,4181048.0,3.704576015472412
2019-05-09,3.819999933242798,3.7200000286102295,3.7899999618530273,3.740000009536743,3884430.0,3.6365129947662354
2019-05-10,3.8299999237060547,3.7100000381469727,3.7699999809265137,3.819999933242798,6322445.0,3.714299440383911
2019-05-13,3.819999933242798,3.759999990463257,3.819999933242798,3.7799999713897705,3947018.0,3.6754062175750732
2019-05-14,3.7899999618530273,3.7200000286102295,3.7300000190734863,3.759999990463257,4004448.0,3.6559596061706543
2019-05-15,3.8399999141693115,3.7699999809265137,3.7899999618530273,3.8299999237060547,5610452.0,3.724022626876831
2019-05-16,3.8499999046325684,3.809999942779541,3.8499999046325684,3.8299999237060547,5166632.0,3.724022626876831
2019-05-17,3.859999895095825,3.7100000381469727,3.8499999046325684,3.7200000286102295,6980550.0,3.6170666217803955
2019-05-20,3.859999895095825,3.759999990463257,3.8299999237060547,3.799999952316284,6651228.0,3.694852828979492
2019-05-21,3.8399999141693115,3.7799999713897705,3.809999942779541,3.8299999237060547,6906141.0,3.724022626876831
2019-05-22,3.819999933242798,3.759999990463257,3.809999942779541,3.799999952316284,4121582.0,3.694852828979492
2019-05-23,3.759999990463257,3.680000066757202,3.759999990463257,3.680000066757202,3497113.0,3.625882387161255
2019-05-24,3.7100000381469727,3.630000114440918,3.680000066757202,3.6600000858306885,2602528.0,3.6061766147613525
2019-05-27,3.7300000190734863,3.6500000953674316,3.6600000858306885,3.7200000286102295,2953127.0,3.6652941703796387
2019-05-28,3.75,3.700000047683716,3.700000047683716,3.7100000381469727,4543703.0,3.6554410457611084
2019-05-29,3.7300000190734863,3.680000066757202,3.680000066757202,3.7200000286102295,2974354.0,3.6652941703796387
2019-05-30,3.7100000381469727,3.6700000762939453,3.7100000381469727,3.690000057220459,3404157.0,3.635735273361206
2019-05-31,3.7100000381469727,3.6600000858306885,3.700000047683716,3.6700000762939453,2669536.0,3.6160295009613037
2019-06-03,3.700000047683716,3.640000104904175,3.680000066757202,3.6500000953674316,3452900.0,3.5963234901428223
2019-06-04,3.6600000858306885,3.569999933242798,3.6600000858306885,3.569999933242798,3592225.0,3.5174999237060547
2019-06-05,3.619999885559082,3.569999933242798,3.5999999046325684,3.609999895095825,2823342.0,3.5569117069244385
2019-06-06,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.5999999046325684,3132204.0,3.547058582305908
2019-06-10,3.6500000953674316,3.569999933242798,3.619999885559082,3.6500000953674316,2637700.0,3.5963234901428223
2019-06-11,3.740000009536743,3.619999885559082,3.640000104904175,3.740000009536743,7051580.0,3.684999942779541
2019-06-12,3.7699999809265137,3.700000047683716,3.7100000381469727,3.7300000190734863,4397626.0,3.67514705657959
2019-06-13,3.75,3.700000047683716,3.7300000190734863,3.740000009536743,2746236.0,3.684999942779541
2019-06-14,3.75,3.6700000762939453,3.75,3.7300000190734863,4372272.0,3.67514705657959
2019-06-17,3.7300000190734863,3.680000066757202,3.7200000286102295,3.690000057220459,1626156.0,3.635735273361206
2019-06-18,3.7100000381469727,3.6600000858306885,3.690000057220459,3.690000057220459,1508570.0,3.635735273361206
2019-06-19,3.759999990463257,3.7100000381469727,3.75,3.7100000381469727,2928586.0,3.6554410457611084
2019-06-20,3.7799999713897705,3.680000066757202,3.7100000381469727,3.7799999713897705,6194083.0,3.724411725997925
2019-06-21,3.809999942779541,3.759999990463257,3.7799999713897705,3.799999952316284,6037400.0,3.744117498397827
2019-06-24,3.799999952316284,3.740000009536743,3.7899999618530273,3.759999990463257,3453458.0,3.7047057151794434
2019-06-25,3.759999990463257,3.690000057220459,3.75,3.7200000286102295,2827696.0,3.6652941703796387
2019-06-26,3.7300000190734863,3.690000057220459,3.7200000286102295,3.700000047683716,2420978.0,3.6455881595611572
2019-06-27,3.7300000190734863,3.700000047683716,3.700000047683716,3.700000047683716,3790590.0,3.6455881595611572
2019-06-28,3.7100000381469727,3.640000104904175,3.7100000381469727,3.6500000953674316,3299237.0,3.5963234901428223
2019-07-01,3.809999942779541,3.6700000762939453,3.680000066757202,3.809999942779541,6881428.0,3.7539703845977783
2019-07-02,3.7899999618530273,3.7300000190734863,3.7899999618530273,3.740000009536743,7294380.0,3.684999942779541
2019-07-03,3.75,3.690000057220459,3.75,3.690000057220459,3577688.0,3.635735273361206
2019-07-04,3.7200000286102295,3.680000066757202,3.690000057220459,3.700000047683716,2404186.0,3.6455881595611572
2019-07-05,3.7200000286102295,3.680000066757202,3.690000057220459,3.700000047683716,2582441.0,3.6455881595611572
2019-07-08,3.7100000381469727,3.609999895095825,3.700000047683716,3.619999885559082,3940718.0,3.5667645931243896
2019-07-09,3.640000104904175,3.609999895095825,3.619999885559082,3.619999885559082,1551032.0,3.5667645931243896
2019-07-10,3.640000104904175,3.5999999046325684,3.630000114440918,3.5999999046325684,2099725.0,3.547058582305908
2019-07-11,3.640000104904175,3.5899999141693115,3.5999999046325684,3.5999999046325684,2231242.0,3.547058582305908
2019-07-12,3.630000114440918,3.5999999046325684,3.5999999046325684,3.609999895095825,1615656.0,3.5569117069244385
2019-07-15,3.630000114440918,3.5799999237060547,3.619999885559082,3.619999885559082,2220055.0,3.5667645931243896
2019-07-16,3.640000104904175,3.609999895095825,3.619999885559082,3.630000114440918,1710768.0,3.57661771774292
2019-07-17,3.640000104904175,3.5999999046325684,3.619999885559082,3.640000104904175,2361132.0,3.586470603942871
2019-07-18,3.630000114440918,3.5899999141693115,3.630000114440918,3.5999999046325684,1649998.0,3.547058582305908
2019-07-19,3.640000104904175,3.5899999141693115,3.5899999141693115,3.619999885559082,2154227.0,3.5667645931243896
2019-07-22,3.619999885559082,3.5199999809265137,3.619999885559082,3.569999933242798,4903832.0,3.5174999237060547
2019-07-23,3.5799999237060547,3.5399999618530273,3.5799999237060547,3.559999942779541,2817446.0,3.5076470375061035
2019-07-24,3.5899999141693115,3.549999952316284,3.559999942779541,3.569999933242798,4125628.0,3.5174999237060547
2019-07-25,3.5899999141693115,3.5199999809265137,3.559999942779541,3.559999942779541,4289337.0,3.5076470375061035
2019-07-26,3.5899999141693115,3.5299999713897705,3.559999942779541,3.5799999237060547,4628978.0,3.527352809906006
2019-07-29,3.5799999237060547,3.5299999713897705,3.5799999237060547,3.5399999618530273,2994011.0,3.487941026687622
2019-07-30,3.609999895095825,3.5399999618530273,3.559999942779541,3.5799999237060547,4635194.0,3.527352809906006
2019-07-31,3.569999933242798,3.5299999713897705,3.569999933242798,3.559999942779541,2870423.0,3.5076470375061035
2019-08-01,3.559999942779541,3.5199999809265137,3.5399999618530273,3.5299999713897705,2306458.0,3.478088140487671
2019-08-02,3.5299999713897705,3.4600000381469727,3.5,3.5299999713897705,3950658.0,3.478088140487671
2019-08-05,3.5199999809265137,3.4800000190734863,3.5,3.4800000190734863,2559040.0,3.428823471069336
2019-08-06,3.6500000953674316,3.5,3.549999952316284,3.640000104904175,15454175.0,3.586470603942871
2019-08-07,3.6500000953674316,3.5299999713897705,3.5999999046325684,3.549999952316284,7919986.0,3.4977939128875732
2019-08-08,3.5899999141693115,3.5,3.5199999809265137,3.5399999618530273,4714199.0,3.487941026687622
2019-08-09,3.5399999618530273,3.4600000381469727,3.5399999618530273,3.4600000381469727,3848609.0,3.4091176986694336
2019-08-12,3.490000009536743,3.450000047683716,3.4700000286102295,3.4800000190734863,2983598.0,3.428823471069336
2019-08-13,3.4800000190734863,3.4200000762939453,3.4700000286102295,3.430000066757202,3783992.0,3.379558801651001
2019-08-14,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.430000066757202,3929309.0,3.379558801651001
2019-08-15,3.4000000953674316,3.3299999237060547,3.380000114440918,3.390000104904175,5635395.0,3.340147018432617
2019-08-16,3.4100000858306885,3.380000114440918,3.380000114440918,3.380000114440918,2444904.0,3.330294132232666
2019-08-19,3.430000066757202,3.380000114440918,3.4000000953674316,3.4200000762939453,6265511.0,3.36970591545105
2019-08-20,3.450000047683716,3.4000000953674316,3.4200000762939453,3.4200000762939453,5253730.0,3.36970591545105
2019-08-21,3.4200000762939453,3.390000104904175,3.4100000858306885,3.4000000953674316,4374571.0,3.3500001430511475
2019-08-22,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.390000104904175,4793032.0,3.340147018432617
2019-08-23,3.390000104904175,3.3299999237060547,3.380000114440918,3.359999895095825,6021165.0,3.3105881214141846
2019-08-26,3.3299999237060547,3.2699999809265137,3.2799999713897705,3.319999933242798,2575410.0,3.271176338195801
2019-08-27,3.369999885559082,3.319999933242798,3.3299999237060547,3.369999885559082,3554795.0,3.3204410076141357
2019-08-28,3.4200000762939453,3.3399999141693115,3.369999885559082,3.4100000858306885,5954399.0,3.3598530292510986
2019-08-29,3.4200000762939453,3.3499999046325684,3.4100000858306885,3.380000114440918,4378159.0,3.330294132232666
2019-08-30,3.4000000953674316,3.3399999141693115,3.390000104904175,3.3499999046325684,2435363.0,3.3007352352142334
2019-09-02,3.4000000953674316,3.3399999141693115,3.3499999046325684,3.390000104904175,3512882.0,3.340147018432617
2019-09-03,3.4100000858306885,3.380000114440918,3.4100000858306885,3.4000000953674316,2934267.0,3.3500001430511475
2019-09-04,3.4100000858306885,3.380000114440918,3.4000000953674316,3.4100000858306885,4295826.0,3.3598530292510986
2019-09-05,3.4600000381469727,3.4100000858306885,3.430000066757202,3.430000066757202,6761843.0,3.379558801651001
2019-09-06,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4100000858306885,6343776.0,3.3598530292510986
2019-09-09,3.4800000190734863,3.4100000858306885,3.430000066757202,3.4700000286102295,8661391.0,3.4189705848693848
2019-09-10,3.490000009536743,3.440000057220459,3.4700000286102295,3.4800000190734863,7388393.0,3.428823471069336
2019-09-11,3.5,3.450000047683716,3.490000009536743,3.4600000381469727,3950398.0,3.4091176986694336
2019-09-12,3.490000009536743,3.450000047683716,3.4800000190734863,3.4800000190734863,4645831.0,3.428823471069336
2019-09-16,3.490000009536743,3.450000047683716,3.4800000190734863,3.4600000381469727,4297506.0,3.4091176986694336
2019-09-17,3.5,3.4100000858306885,3.450000047683716,3.5,10048398.0,3.4485292434692383
2019-09-18,3.609999895095825,3.5,3.5999999046325684,3.5199999809265137,9574950.0,3.4682352542877197
2019-09-19,3.5299999713897705,3.450000047683716,3.5,3.5299999713897705,6309834.0,3.478088140487671
2019-09-20,3.5299999713897705,3.490000009536743,3.5199999809265137,3.509999990463257,2817266.0,3.4583823680877686
2019-09-23,3.509999990463257,3.450000047683716,3.509999990463257,3.4700000286102295,4366330.0,3.4189705848693848
2019-09-24,3.5299999713897705,3.4600000381469727,3.4700000286102295,3.5,6082451.0,3.4485292434692383
2019-09-25,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.4600000381469727,4490928.0,3.4091176986694336
2019-09-26,3.5899999141693115,3.4200000762939453,3.4600000381469727,3.509999990463257,7866172.0,3.4583823680877686
2019-09-27,3.5299999713897705,3.450000047683716,3.490000009536743,3.4700000286102295,4919050.0,3.4189705848693848
2019-09-30,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4700000286102295,4090822.0,3.4189705848693848
2019-10-08,3.4700000286102295,3.390000104904175,3.4600000381469727,3.4100000858306885,4300083.0,3.3598530292510986
2019-10-09,3.4000000953674316,3.359999895095825,3.390000104904175,3.380000114440918,2792091.0,3.330294132232666
2019-10-10,3.390000104904175,3.369999885559082,3.390000104904175,3.380000114440918,2728866.0,3.330294132232666
2019-10-11,3.380000114440918,3.359999895095825,3.380000114440918,3.369999885559082,3119064.0,3.3204410076141357
2019-10-14,3.4100000858306885,3.369999885559082,3.380000114440918,3.390000104904175,4905913.0,3.340147018432617
2019-10-15,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.3499999046325684,3643817.0,3.3007352352142334
2019-10-16,3.359999895095825,3.3299999237060547,3.359999895095825,3.3499999046325684,2850500.0,3.3007352352142334
2019-10-17,3.3499999046325684,3.3299999237060547,3.3499999046325684,3.3499999046325684,1730340.0,3.3007352352142334
2019-10-18,3.3499999046325684,3.319999933242798,3.3299999237060547,3.3399999141693115,2059984.0,3.290882110595703
2019-10-21,3.3399999141693115,3.299999952316284,3.3399999141693115,3.3299999237060547,1716724.0,3.281029224395752
2019-10-22,3.3299999237060547,3.309999942779541,3.3299999237060547,3.319999933242798,1445065.0,3.271176338195801
2019-10-23,3.380000114440918,3.3399999141693115,3.3399999141693115,3.359999895095825,3399516.0,3.3105881214141846
2019-10-24,3.369999885559082,3.3299999237060547,3.3499999046325684,3.3299999237060547,1848206.0,3.281029224395752
2019-10-25,3.359999895095825,3.319999933242798,3.3499999046325684,3.359999895095825,2215788.0,3.3105881214141846
2019-10-28,3.4200000762939453,3.3499999046325684,3.3499999046325684,3.390000104904175,4147450.0,3.340147018432617
2019-10-29,3.4000000953674316,3.369999885559082,3.380000114440918,3.369999885559082,2726367.0,3.3204410076141357
2019-10-30,3.369999885559082,3.319999933242798,3.369999885559082,3.3299999237060547,3059519.0,3.281029224395752
2019-10-31,3.3299999237060547,3.299999952316284,3.319999933242798,3.299999952316284,2276351.0,3.2514705657958984
2019-11-01,3.3299999237060547,3.2899999618530273,3.299999952316284,3.319999933242798,1547411.0,3.271176338195801
2019-11-04,3.3299999237060547,3.309999942779541,3.319999933242798,3.319999933242798,1495562.0,3.271176338195801
2019-11-05,3.3299999237060547,3.299999952316284,3.319999933242798,3.319999933242798,2101750.0,3.271176338195801
2019-11-06,3.319999933242798,3.299999952316284,3.319999933242798,3.319999933242798,1733061.0,3.271176338195801
2019-11-07,3.3299999237060547,3.299999952316284,3.319999933242798,3.319999933242798,1765920.0,3.271176338195801
2019-11-08,3.3299999237060547,3.309999942779541,3.309999942779541,3.319999933242798,1584819.0,3.271176338195801
2019-11-11,3.319999933242798,3.259999990463257,3.319999933242798,3.2899999618530273,3227130.0,3.2416176795959473
2019-11-12,3.2799999713897705,3.2300000190734863,3.2699999809265137,3.2799999713897705,2161304.0,3.231764554977417
2019-11-13,3.380000114440918,3.240000009536743,3.2699999809265137,3.3399999141693115,5643229.0,3.290882110595703
2019-11-14,3.359999895095825,3.309999942779541,3.359999895095825,3.309999942779541,2822492.0,3.2613234519958496
2019-11-15,3.319999933242798,3.259999990463257,3.309999942779541,3.299999952316284,2716971.0,3.2514705657958984
2019-11-18,3.309999942779541,3.259999990463257,3.2899999618530273,3.2799999713897705,1918244.0,3.231764554977417
2019-11-19,3.299999952316284,3.259999990463257,3.2799999713897705,3.299999952316284,1974349.0,3.2514705657958984
2019-11-20,3.299999952316284,3.25,3.299999952316284,3.2799999713897705,3067653.0,3.231764554977417
2019-11-21,3.2699999809265137,3.240000009536743,3.2699999809265137,3.2699999809265137,3592845.0,3.221911668777466
2019-11-22,3.2699999809265137,3.240000009536743,3.259999990463257,3.2699999809265137,7123682.0,3.221911668777466
2019-11-25,3.2799999713897705,3.240000009536743,3.259999990463257,3.2799999713897705,7344588.0,3.231764554977417
2019-11-26,3.2899999618530273,3.240000009536743,3.2699999809265137,3.2899999618530273,7499520.0,3.2416176795959473
2019-11-27,3.2799999713897705,3.259999990463257,3.2699999809265137,3.2799999713897705,2023056.0,3.231764554977417
2019-11-28,3.2699999809265137,3.25,3.2699999809265137,3.25,2081900.0,3.2022058963775635
2019-11-29,3.259999990463257,3.240000009536743,3.25,3.25,1802360.0,3.2022058963775635
2019-12-02,3.2699999809265137,3.2300000190734863,3.240000009536743,3.25,1881698.0,3.2022058963775635
2019-12-03,3.25,3.2200000286102295,3.25,3.25,2295032.0,3.2022058963775635
2019-12-04,3.25,3.2100000381469727,3.2300000190734863,3.2200000286102295,2789545.0,3.172646999359131
2019-12-05,3.240000009536743,3.2200000286102295,3.2300000190734863,3.2300000190734863,1943894.0,3.182499885559082
2019-12-06,3.240000009536743,3.2300000190734863,3.240000009536743,3.2300000190734863,1958990.0,3.182499885559082
2019-12-09,3.240000009536743,3.2200000286102295,3.2200000286102295,3.2200000286102295,2462022.0,3.172646999359131
2019-12-10,3.2799999713897705,3.2200000286102295,3.2200000286102295,3.25,5057722.0,3.2022058963775635
2019-12-11,3.2899999618530273,3.2300000190734863,3.240000009536743,3.25,2678957.0,3.2022058963775635
2019-12-12,3.2799999713897705,3.240000009536743,3.240000009536743,3.240000009536743,2401656.0,3.1923530101776123
2019-12-13,3.2699999809265137,3.2200000286102295,3.25,3.259999990463257,5119447.0,3.2120587825775146
2019-12-16,3.259999990463257,3.240000009536743,3.259999990463257,3.259999990463257,3968423.0,3.2120587825775146
2019-12-17,3.3499999046325684,3.25,3.259999990463257,3.299999952316284,12464650.0,3.2514705657958984
2019-12-18,3.319999933242798,3.2799999713897705,3.2799999713897705,3.299999952316284,5033843.0,3.2514705657958984
2019-12-19,3.299999952316284,3.2799999713897705,3.299999952316284,3.299999952316284,3873096.0,3.2514705657958984
2019-12-20,3.309999942779541,3.2699999809265137,3.299999952316284,3.2699999809265137,3731180.0,3.221911668777466
2019-12-23,3.380000114440918,3.2799999713897705,3.2799999713897705,3.2899999618530273,7006594.0,3.2416176795959473
2019-12-24,3.309999942779541,3.2699999809265137,3.299999952316284,3.299999952316284,3040493.0,3.2514705657958984
2019-12-25,3.3299999237060547,3.2799999713897705,3.299999952316284,3.299999952316284,3656766.0,3.2514705657958984
2019-12-26,3.309999942779541,3.2799999713897705,3.2899999618530273,3.309999942779541,4108898.0,3.2613234519958496
2019-12-27,3.3399999141693115,3.299999952316284,3.299999952316284,3.309999942779541,6522140.0,3.2613234519958496
2019-12-30,3.319999933242798,3.2699999809265137,3.2799999713897705,3.319999933242798,4213180.0,3.271176338195801
2019-12-31,3.380000114440918,3.2899999618530273,3.309999942779541,3.359999895095825,9375668.0,3.3105881214141846
2020-01-02,3.430000066757202,3.3399999141693115,3.359999895095825,3.4000000953674316,7946878.0,3.3500001430511475
2020-01-03,3.4600000381469727,3.380000114440918,3.390000104904175,3.4100000858306885,6088915.0,3.3598530292510986
2020-01-06,3.4100000858306885,3.369999885559082,3.390000104904175,3.390000104904175,5270944.0,3.340147018432617
2020-01-07,3.4200000762939453,3.380000114440918,3.390000104904175,3.4000000953674316,4400713.0,3.3500001430511475
2020-01-08,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,4813096.0,3.3007352352142334
2020-01-09,3.4200000762939453,3.3499999046325684,3.359999895095825,3.390000104904175,4956373.0,3.340147018432617
2020-01-10,3.4100000858306885,3.359999895095825,3.390000104904175,3.369999885559082,3487479.0,3.3204410076141357
2020-01-13,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,3789068.0,3.3204410076141357
2020-01-14,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,3714788.0,3.3204410076141357
2020-01-15,3.369999885559082,3.319999933242798,3.369999885559082,3.3299999237060547,4057451.0,3.281029224395752
2020-01-16,3.3399999141693115,3.299999952316284,3.3299999237060547,3.309999942779541,3541408.0,3.2613234519958496
2020-01-17,3.3299999237060547,3.299999952316284,3.309999942779541,3.309999942779541,1963469.0,3.2613234519958496
2020-01-20,3.640000104904175,3.299999952316284,3.319999933242798,3.640000104904175,43649306.0,3.586470603942871
2020-01-21,3.9800000190734863,3.619999885559082,3.690000057220459,3.890000104904175,81172228.0,3.832794189453125
2020-01-22,3.880000114440918,3.5,3.880000114440918,3.509999990463257,46998113.0,3.4583823680877686
2020-01-23,3.6500000953674316,3.509999990463257,3.5399999618530273,3.559999942779541,32844107.0,3.5076470375061035
2020-02-03,3.9200000762939453,3.490000009536743,3.869999885559082,3.9200000762939453,109318939.0,3.8623528480529785
2020-02-04,4.300000190734863,3.6500000953674316,3.950000047683716,4.159999847412109,127272658.0,4.098823547363281
2020-02-05,4.559999942779541,4.010000228881836,4.190000057220459,4.53000020980835,105459961.0,4.463382720947266
2020-02-06,4.980000019073486,4.610000133514404,4.619999885559082,4.980000019073486,122870120.0,4.906764507293701
2020-02-07,5.480000019073486,4.539999961853027,5.139999866485596,4.800000190734863,169927246.0,4.729412078857422
2020-02-10,5.079999923706055,4.320000171661377,4.800000190734863,4.389999866485596,122353580.0,4.325440883636475
2020-02-11,4.420000076293945,3.9600000381469727,4.420000076293945,4.019999980926514,120397461.0,3.9608821868896484
2020-02-12,4.150000095367432,3.9700000286102295,4.059999942779541,4.039999961853027,85944576.0,3.98058819770813
2020-02-13,4.070000171661377,3.8499999046325684,4.070000171661377,3.950000047683716,73532794.0,3.891911745071411
2020-02-14,3.9800000190734863,3.8399999141693115,3.930000066757202,3.950000047683716,57972030.0,3.891911745071411
2020-02-17,3.990000009536743,3.9100000858306885,3.950000047683716,3.990000009536743,53544829.0,3.931323528289795
2020-02-18,4.090000152587891,4.0,4.010000228881836,4.050000190734863,60694376.0,3.99044132232666
2020-02-19,4.039999961853027,3.869999885559082,4.039999961853027,3.869999885559082,55767088.0,3.8130881786346436
2020-02-20,3.9000000953674316,3.7200000286102295,3.8499999046325684,3.809999942779541,47768624.0,3.7539703845977783
2020-02-21,3.890000104904175,3.7799999713897705,3.8299999237060547,3.8499999046325684,41682524.0,3.793382167816162
2020-02-24,4.21999979019165,3.9100000858306885,3.9100000858306885,4.139999866485596,99510962.0,4.079117298126221
2020-02-25,4.329999923706055,4.019999980926514,4.050000190734863,4.260000228881836,112312754.0,4.197352886199951
2020-02-26,4.329999923706055,4.019999980926514,4.21999979019165,4.050000190734863,77557327.0,3.99044132232666
2020-02-27,4.119999885559082,3.880000114440918,4.050000190734863,3.950000047683716,53702911.0,3.891911745071411
2020-02-28,4.28000020980835,3.8499999046325684,3.9100000858306885,4.260000228881836,114718589.0,4.197352886199951
2020-03-02,4.409999847412109,4.090000152587891,4.400000095367432,4.25,113721045.0,4.1875
2020-03-03,4.329999923706055,4.059999942779541,4.159999847412109,4.199999809265137,88196081.0,4.138235092163086
2020-03-04,4.199999809265137,4.050000190734863,4.159999847412109,4.099999904632568,51323483.0,4.039705753326416
2020-03-05,4.150000095367432,4.070000171661377,4.150000095367432,4.099999904632568,45457849.0,4.039705753326416
2020-03-06,4.510000228881836,4.059999942779541,4.079999923706055,4.510000228881836,161879254.0,4.443676471710205
2020-03-09,4.900000095367432,4.380000114440918,4.5,4.559999942779541,192516393.0,4.492940902709961
2020-03-10,4.349999904632568,4.099999904632568,4.309999942779541,4.269999980926514,114106343.0,4.207205772399902
2020-03-11,4.360000133514404,4.119999885559082,4.179999828338623,4.21999979019165,75448765.0,4.157940864562988
2020-03-12,4.380000114440918,4.010000228881836,4.329999923706055,4.070000171661377,58078929.0,4.0101470947265625
2020-03-13,3.9800000190734863,3.7100000381469727,3.799999952316284,3.930000066757202,65980743.0,3.872205972671509
2020-03-16,4.099999904632568,3.8399999141693115,3.9600000381469727,3.859999895095825,56728002.0,3.8032350540161133
2020-03-17,3.9000000953674316,3.559999942779541,3.819999933242798,3.880000114440918,52559101.0,3.822941303253174
2020-03-18,3.890000104904175,3.7200000286102295,3.8299999237060547,3.880000114440918,38985654.0,3.822941303253174
2020-03-19,3.8499999046325684,3.7100000381469727,3.8299999237060547,3.759999990463257,23755836.0,3.7047057151794434
2020-03-20,3.9100000858306885,3.7699999809265137,3.7899999618530273,3.9000000953674316,36221024.0,3.842647075653076
2020-03-23,3.940000057220459,3.7200000286102295,3.8499999046325684,3.7300000190734863,23489208.0,3.67514705657959
2020-03-24,3.809999942779541,3.5399999618530273,3.759999990463257,3.7300000190734863,27591984.0,3.67514705657959
2020-03-25,3.8299999237060547,3.700000047683716,3.75,3.799999952316284,30373671.0,3.744117498397827
2020-03-26,3.809999942779541,3.680000066757202,3.7699999809265137,3.799999952316284,33778053.0,3.744117498397827
2020-03-27,3.9200000762939453,3.7699999809265137,3.7899999618530273,3.809999942779541,32001598.0,3.7539703845977783
2020-03-30,3.9000000953674316,3.7300000190734863,3.759999990463257,3.7699999809265137,28133950.0,3.7145588397979736
2020-03-31,3.799999952316284,3.6600000858306885,3.799999952316284,3.6600000858306885,25801063.0,3.6061766147613525
2020-04-01,3.6500000953674316,3.559999942779541,3.640000104904175,3.5899999141693115,23386544.0,3.537205696105957
2020-04-02,3.5999999046325684,3.5,3.559999942779541,3.5999999046325684,17568606.0,3.547058582305908
2020-04-03,3.690000057220459,3.569999933242798,3.5899999141693115,3.609999895095825,19601067.0,3.5569117069244385
2020-04-07,3.7200000286102295,3.630000114440918,3.640000104904175,3.690000057220459,24270804.0,3.635735273361206
2020-04-08,3.680000066757202,3.609999895095825,3.680000066757202,3.6500000953674316,19147073.0,3.5963234901428223
2020-04-09,3.680000066757202,3.630000114440918,3.6600000858306885,3.6500000953674316,18146151.0,3.5963234901428223
2020-04-10,3.6500000953674316,3.5299999713897705,3.6500000953674316,3.5399999618530273,19651106.0,3.487941026687622
2020-04-13,3.890000104904175,3.509999990463257,3.559999942779541,3.890000104904175,68903463.0,3.832794189453125
2020-04-14,3.869999885559082,3.7300000190734863,3.869999885559082,3.8299999237060547,49986570.0,3.7736763954162598
2020-04-15,4.039999961853027,3.7699999809265137,3.7699999809265137,3.869999885559082,50343136.0,3.8130881786346436
2020-04-16,3.859999895095825,3.7100000381469727,3.859999895095825,3.7799999713897705,28661821.0,3.724411725997925
2020-04-17,3.8299999237060547,3.7100000381469727,3.799999952316284,3.7300000190734863,23488560.0,3.67514705657959
2020-04-20,3.75,3.6600000858306885,3.740000009536743,3.7100000381469727,13477864.0,3.6554410457611084
2020-04-21,3.7100000381469727,3.6500000953674316,3.7100000381469727,3.6700000762939453,11416068.0,3.6160295009613037
2020-04-22,3.7100000381469727,3.619999885559082,3.6500000953674316,3.7100000381469727,11637838.0,3.6554410457611084
2020-04-23,3.7100000381469727,3.630000114440918,3.700000047683716,3.630000114440918,16748495.0,3.57661771774292
2020-04-24,3.640000104904175,3.509999990463257,3.640000104904175,3.5399999618530273,17082597.0,3.487941026687622
2020-04-27,3.569999933242798,3.5,3.5299999713897705,3.5199999809265137,9944114.0,3.4682352542877197
2020-04-28,3.5399999618530273,3.25,3.5399999618530273,3.390000104904175,15609399.0,3.340147018432617
2020-04-29,3.4700000286102295,3.380000114440918,3.390000104904175,3.390000104904175,10455672.0,3.340147018432617
2020-04-30,3.4800000190734863,3.390000104904175,3.4000000953674316,3.4600000381469727,11669137.0,3.4091176986694336
2020-05-06,3.490000009536743,3.4200000762939453,3.450000047683716,3.4800000190734863,11002889.0,3.428823471069336
2020-05-07,3.5199999809265137,3.450000047683716,3.4800000190734863,3.4800000190734863,10111077.0,3.428823471069336
2020-05-08,3.5399999618530273,3.4800000190734863,3.4800000190734863,3.509999990463257,8349936.0,3.4583823680877686
2020-05-11,3.5399999618530273,3.4700000286102295,3.5199999809265137,3.4800000190734863,8488329.0,3.428823471069336
2020-05-12,3.5199999809265137,3.440000057220459,3.4700000286102295,3.4700000286102295,7300350.0,3.4189705848693848
2020-05-13,3.5199999809265137,3.430000066757202,3.4700000286102295,3.5,9024650.0,3.4485292434692383
2020-05-14,3.4800000190734863,3.430000066757202,3.4800000190734863,3.430000066757202,7779719.0,3.379558801651001
2020-05-15,3.450000047683716,3.4100000858306885,3.430000066757202,3.4200000762939453,6418788.0,3.36970591545105
2020-05-18,3.4100000858306885,3.3299999237060547,3.4100000858306885,3.3499999046325684,11387238.0,3.3007352352142334
2020-05-19,3.380000114440918,3.3299999237060547,3.380000114440918,3.3499999046325684,6975776.0,3.3007352352142334
2020-05-20,3.430000066757202,3.3299999237060547,3.3499999046325684,3.390000104904175,10756566.0,3.340147018432617
2020-05-21,3.4000000953674316,3.3399999141693115,3.369999885559082,3.3499999046325684,6933250.0,3.3007352352142334
2020-05-22,3.3399999141693115,3.25,3.3399999141693115,3.2799999713897705,9419429.0,3.231764554977417
2020-05-25,3.2699999809265137,3.2300000190734863,3.25,3.240000009536743,5343096.0,3.1923530101776123
2020-05-26,3.2799999713897705,3.240000009536743,3.240000009536743,3.2699999809265137,6490822.0,3.221911668777466
2020-05-27,3.2899999618530273,3.25,3.259999990463257,3.259999990463257,5907997.0,3.2120587825775146
2020-05-28,3.2699999809265137,3.240000009536743,3.259999990463257,3.259999990463257,5124554.0,3.2120587825775146
2020-05-29,3.2799999713897705,3.240000009536743,3.259999990463257,3.2699999809265137,6492138.0,3.221911668777466
2020-06-01,3.3399999141693115,3.2699999809265137,3.2799999713897705,3.3299999237060547,8212590.0,3.281029224395752
2020-06-02,3.359999895095825,3.309999942779541,3.3299999237060547,3.3499999046325684,7627669.0,3.3007352352142334
2020-06-03,3.490000009536743,3.3399999141693115,3.3399999141693115,3.4100000858306885,18007002.0,3.3598530292510986
2020-06-04,3.430000066757202,3.359999895095825,3.4200000762939453,3.390000104904175,10166667.0,3.340147018432617
2020-06-05,3.4200000762939453,3.369999885559082,3.380000114440918,3.380000114440918,7326121.0,3.330294132232666
2020-06-08,3.390000104904175,3.3299999237060547,3.380000114440918,3.3499999046325684,8285476.0,3.3007352352142334
2020-06-09,3.4200000762939453,3.3499999046325684,3.359999895095825,3.4000000953674316,9674883.0,3.3500001430511475
2020-06-10,3.5,3.4200000762939453,3.4200000762939453,3.4800000190734863,18094641.0,3.428823471069336
2020-06-11,3.490000009536743,3.390000104904175,3.490000009536743,3.4000000953674316,11294325.0,3.3500001430511475
2020-06-12,3.3499999046325684,3.240000009536743,3.2799999713897705,3.319999933242798,7357534.0,3.319999933242798
2020-06-15,3.440000057220459,3.319999933242798,3.3499999046325684,3.4100000858306885,12616488.0,3.4100000858306885
2020-06-16,3.4000000953674316,3.3499999046325684,3.390000104904175,3.380000114440918,8248528.0,3.380000114440918
2020-06-17,3.430000066757202,3.3499999046325684,3.380000114440918,3.380000114440918,9682022.0,3.380000114440918
2020-06-18,3.4100000858306885,3.359999895095825,3.380000114440918,3.380000114440918,8229017.0,3.380000114440918
2020-06-19,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.359999895095825,8105038.0,3.359999895095825
2020-06-22,3.4000000953674316,3.359999895095825,3.380000114440918,3.369999885559082,7399224.0,3.369999885559082
2020-06-23,3.380000114440918,3.309999942779541,3.359999895095825,3.309999942779541,8236929.0,3.309999942779541
2020-06-24,3.359999895095825,3.309999942779541,3.309999942779541,3.3399999141693115,8620958.0,3.3399999141693115
2020-06-29,3.380000114440918,3.309999942779541,3.3299999237060547,3.3499999046325684,6748349.0,3.3499999046325684
2020-06-30,3.380000114440918,3.3499999046325684,3.359999895095825,3.380000114440918,6817777.0,3.380000114440918
2020-07-01,3.4000000953674316,3.3399999141693115,3.380000114440918,3.369999885559082,8320743.0,3.369999885559082
2020-07-02,3.4000000953674316,3.3299999237060547,3.359999895095825,3.4000000953674316,12918256.0,3.4000000953674316
2020-07-03,3.4600000381469727,3.4000000953674316,3.4100000858306885,3.450000047683716,16072242.0,3.450000047683716
2020-07-06,3.5799999237060547,3.4600000381469727,3.4600000381469727,3.569999933242798,29125200.0,3.569999933242798
2020-07-07,3.8299999237060547,3.5299999713897705,3.609999895095825,3.6500000953674316,42645246.0,3.6500000953674316
2020-07-08,3.690000057220459,3.5899999141693115,3.630000114440918,3.6600000858306885,25349838.0,3.6600000858306885
2020-07-09,3.75,3.640000104904175,3.680000066757202,3.7100000381469727,29327229.0,3.7100000381469727
2020-07-10,3.759999990463257,3.619999885559082,3.7100000381469727,3.619999885559082,23557760.0,3.619999885559082
2020-07-13,3.7200000286102295,3.609999895095825,3.619999885559082,3.700000047683716,23110403.0,3.700000047683716
2020-07-14,3.75,3.609999895095825,3.7100000381469727,3.6600000858306885,20692979.0,3.6600000858306885
2020-07-15,3.680000066757202,3.559999942779541,3.6600000858306885,3.559999942779541,17271219.0,3.559999942779541
2020-07-16,3.630000114440918,3.4600000381469727,3.549999952316284,3.4700000286102295,17473555.0,3.4700000286102295
2020-07-17,3.5199999809265137,3.440000057220459,3.4800000190734863,3.490000009536743,12184603.0,3.490000009536743
2020-07-20,3.5999999046325684,3.490000009536743,3.5,3.5899999141693115,13575963.0,3.5899999141693115
2020-07-21,3.6500000953674316,3.5799999237060547,3.619999885559082,3.5999999046325684,12999598.0,3.5999999046325684
2020-07-22,3.7699999809265137,3.559999942779541,3.5999999046325684,3.640000104904175,28868438.0,3.640000104904175
2020-07-23,3.619999885559082,3.4800000190734863,3.619999885559082,3.549999952316284,15948924.0,3.549999952316284
2020-07-24,3.569999933242798,3.430000066757202,3.5299999713897705,3.440000057220459,12759526.0,3.440000057220459
2020-07-27,3.4700000286102295,3.390000104904175,3.440000057220459,3.430000066757202,6923734.0,3.430000066757202
2020-07-28,3.4800000190734863,3.4200000762939453,3.430000066757202,3.450000047683716,6780014.0,3.450000047683716
2020-07-29,3.490000009536743,3.4100000858306885,3.430000066757202,3.4800000190734863,8906880.0,3.4800000190734863
2020-07-30,3.509999990463257,3.4600000381469727,3.4600000381469727,3.4700000286102295,8604547.0,3.4700000286102295
2020-07-31,3.5,3.440000057220459,3.4600000381469727,3.4800000190734863,8756712.0,3.4800000190734863
2020-08-03,3.5799999237060547,3.509999990463257,3.509999990463257,3.5799999237060547,13389566.0,3.5799999237060547
2020-08-04,3.5999999046325684,3.5299999713897705,3.5999999046325684,3.559999942779541,8294879.0,3.559999942779541
2020-08-05,3.5999999046325684,3.509999990463257,3.549999952316284,3.5999999046325684,11664206.0,3.5999999046325684
2020-08-06,3.609999895095825,3.5399999618530273,3.5999999046325684,3.569999933242798,10029368.0,3.569999933242798
2020-08-07,3.5799999237060547,3.5,3.5799999237060547,3.5199999809265137,8986246.0,3.5199999809265137
2020-08-10,3.559999942779541,3.490000009536743,3.509999990463257,3.5399999618530273,8569101.0,3.5399999618530273
2020-08-11,3.5899999141693115,3.490000009536743,3.5399999618530273,3.5,11725526.0,3.5
2020-08-12,3.490000009536743,3.430000066757202,3.490000009536743,3.4700000286102295,8802684.0,3.4700000286102295
2020-08-13,3.5199999809265137,3.4600000381469727,3.4700000286102295,3.5,7852172.0,3.5
2020-08-14,3.5299999713897705,3.4600000381469727,3.509999990463257,3.5299999713897705,7590991.0,3.5299999713897705
2020-08-17,3.5799999237060547,3.5199999809265137,3.5299999713897705,3.569999933242798,11149022.0,3.569999933242798
2020-08-18,3.5899999141693115,3.549999952316284,3.569999933242798,3.569999933242798,8242112.0,3.569999933242798
2020-08-19,3.5899999141693115,3.5399999618530273,3.569999933242798,3.559999942779541,10443559.0,3.559999942779541
2020-08-20,3.680000066757202,3.5399999618530273,3.5799999237060547,3.630000114440918,26283935.0,3.630000114440918
2020-08-21,3.640000104904175,3.5399999618530273,3.619999885559082,3.569999933242798,21133907.0,3.569999933242798
2020-08-24,3.569999933242798,3.509999990463257,3.559999942779541,3.5399999618530273,11720414.0,3.5399999618530273
2020-08-25,3.569999933242798,3.509999990463257,3.5299999713897705,3.5299999713897705,11234423.0,3.5299999713897705
2020-08-26,3.5299999713897705,3.440000057220459,3.5199999809265137,3.450000047683716,15105483.0,3.450000047683716
2020-08-27,3.4700000286102295,3.430000066757202,3.450000047683716,3.4700000286102295,8168125.0,3.4700000286102295
2020-08-28,3.490000009536743,3.440000057220459,3.4600000381469727,3.4800000190734863,8064602.0,3.4800000190734863
2020-08-31,3.5199999809265137,3.4600000381469727,3.5,3.4700000286102295,9683811.0,3.4700000286102295
2020-09-01,3.4800000190734863,3.430000066757202,3.4800000190734863,3.4600000381469727,7882418.0,3.4600000381469727
2020-09-02,3.4700000286102295,3.4100000858306885,3.450000047683716,3.4600000381469727,8916468.0,3.4600000381469727
2020-09-03,3.4800000190734863,3.430000066757202,3.4600000381469727,3.450000047683716,8251102.0,3.450000047683716
2020-09-04,3.490000009536743,3.380000114440918,3.4200000762939453,3.4800000190734863,8388635.0,3.4800000190734863
2020-09-07,3.490000009536743,3.450000047683716,3.4600000381469727,3.490000009536743,9370435.0,3.490000009536743
2020-09-08,3.5999999046325684,3.4600000381469727,3.490000009536743,3.5999999046325684,19998378.0,3.5999999046325684
2020-09-09,3.640000104904175,3.559999942779541,3.5799999237060547,3.5799999237060547,25664395.0,3.5799999237060547
2020-09-10,3.619999885559082,3.4200000762939453,3.5899999141693115,3.4700000286102295,19186265.0,3.4700000286102295
2020-09-11,3.4700000286102295,3.430000066757202,3.4600000381469727,3.4600000381469727,8073104.0,3.4600000381469727
2020-09-14,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.430000066757202,8252311.0,3.430000066757202
2020-09-15,3.440000057220459,3.4000000953674316,3.430000066757202,3.4200000762939453,4846479.0,3.4200000762939453
2020-09-16,3.440000057220459,3.4000000953674316,3.4100000858306885,3.4200000762939453,4428672.0,3.4200000762939453
2020-09-17,3.430000066757202,3.390000104904175,3.4200000762939453,3.4200000762939453,6493124.0,3.4200000762939453
2020-09-18,3.450000047683716,3.4000000953674316,3.4100000858306885,3.440000057220459,5506601.0,3.440000057220459
2020-09-21,3.4600000381469727,3.430000066757202,3.440000057220459,3.450000047683716,5352287.0,3.450000047683716
2020-09-22,3.440000057220459,3.4000000953674316,3.430000066757202,3.4000000953674316,4763061.0,3.4000000953674316
2020-09-23,3.4200000762939453,3.390000104904175,3.4100000858306885,3.4100000858306885,3722274.0,3.4100000858306885
2020-09-24,3.4000000953674316,3.3299999237060547,3.390000104904175,3.3399999141693115,7697630.0,3.3399999141693115
2020-09-25,3.359999895095825,3.309999942779541,3.3499999046325684,3.319999933242798,3235658.0,3.319999933242798
2020-09-28,3.3299999237060547,3.2699999809265137,3.3299999237060547,3.2799999713897705,3517100.0,3.2799999713897705
2020-09-29,3.319999933242798,3.2699999809265137,3.2799999713897705,3.2899999618530273,2753824.0,3.2899999618530273
2020-09-30,3.3299999237060547,3.2699999809265137,3.299999952316284,3.3299999237060547,3259364.0,3.3299999237060547
2020-10-09,3.390000104904175,3.3499999046325684,3.390000104904175,3.359999895095825,4345352.0,3.359999895095825
2020-10-12,3.4200000762939453,3.359999895095825,3.369999885559082,3.4100000858306885,6300050.0,3.4100000858306885
2020-10-13,3.4000000953674316,3.369999885559082,3.4000000953674316,3.380000114440918,4197877.0,3.380000114440918
2020-10-14,3.4700000286102295,3.359999895095825,3.380000114440918,3.440000057220459,13130092.0,3.440000057220459
2020-10-15,3.5199999809265137,3.4100000858306885,3.440000057220459,3.4700000286102295,12096379.0,3.4700000286102295
2020-10-16,3.5,3.430000066757202,3.5,3.4600000381469727,9797792.0,3.4600000381469727
2020-10-19,3.509999990463257,3.450000047683716,3.4800000190734863,3.4700000286102295,10465248.0,3.4700000286102295
2020-10-20,3.4600000381469727,3.4100000858306885,3.450000047683716,3.440000057220459,6535249.0,3.440000057220459
2020-10-21,3.450000047683716,3.4100000858306885,3.430000066757202,3.4200000762939453,4639440.0,3.4200000762939453
2020-10-22,3.4100000858306885,3.369999885559082,3.4100000858306885,3.369999885559082,4826792.0,3.369999885559082
2020-10-23,3.390000104904175,3.3299999237060547,3.369999885559082,3.3399999141693115,4368164.0,3.3399999141693115
2020-10-26,3.3399999141693115,3.309999942779541,3.3399999141693115,3.3299999237060547,3700499.0,3.3299999237060547
2020-10-27,3.3299999237060547,3.309999942779541,3.309999942779541,3.309999942779541,1269840.0,3.309999942779541