date,open,high,low,close,volume
2010-03-04,6.698953151702881,6.824953079223633,6.698953151702881,6.782952785491943,1614744.0
2010-03-07,6.824953079223633,6.992950916290283,6.824953079223633,6.950952053070068,3447618.0
2010-03-08,6.929952144622803,6.971951961517334,6.929952144622803,6.950952053070068,1194098.0
2010-03-09,6.887951850891113,6.887951850891113,6.803953170776367,6.845952033996582,1876422.0
2010-03-10,6.824953079223633,6.866951942443848,6.803953170776367,6.803953170776367,583265.0
2010-03-11,6.803953170776367,6.929952144622803,6.803953170776367,6.887951850891113,1134169.0
2010-03-14,6.950952053070068,7.118950843811035,6.950952053070068,7.076951026916504,2497183.0
2010-03-15,7.055951118469238,7.39194917678833,7.055951118469238,7.139949798583984,5704143.0
2010-03-16,7.139949798583984,7.160950183868408,7.055951118469238,7.055951118469238,1001802.0
2010-03-17,7.055951118469238,7.055951118469238,7.055951118469238,7.055951118469238,0.0
2010-03-18,7.118950843811035,7.370948791503906,7.118950843811035,7.286949157714844,2514379.0
2010-03-21,7.328948974609375,7.4549479484558105,7.160950183868408,7.2029500007629395,2017251.0
2010-03-22,7.181950092315674,7.244949817657471,7.181950092315674,7.2029500007629395,932839.0
2010-03-23,7.160950183868408,7.160950183868408,7.034951210021973,7.055951118469238,1742845.0
2010-03-24,7.0979509353637695,7.139949798583984,7.076951026916504,7.0979509353637695,1011011.0
2010-03-25,7.118950843811035,7.118950843811035,7.034951210021973,7.0979509353637695,478512.0
2010-03-28,7.118950843811035,7.2029500007629395,7.0979509353637695,7.139949798583984,628385.0
2010-03-29,7.139949798583984,7.139949798583984,7.139949798583984,7.139949798583984,0.0
2010-03-30,7.139949798583984,7.139949798583984,7.139949798583984,7.139949798583984,0.0
2010-03-31,7.349948883056641,7.475947856903076,7.307949066162109,7.4549479484558105,3109840.0
2010-04-01,7.496947765350342,7.538948059082031,7.433948040008545,7.475947856903076,2151495.0
2010-04-04,7.475947856903076,7.475947856903076,7.475947856903076,7.475947856903076,0.0
2010-04-05,7.475947856903076,7.475947856903076,7.475947856903076,7.475947856903076,0.0
2010-04-06,7.412949085235596,7.412949085235596,7.139949798583984,7.349948883056641,1265494.0
2010-04-07,7.328948974609375,7.349948883056641,7.2659502029418945,7.286949157714844,540670.0
2010-04-08,7.244949817657471,7.328948974609375,7.223949909210205,7.286949157714844,568589.0
2010-04-11,7.349948883056641,7.39194917678833,7.307949066162109,7.39194917678833,537360.0
2010-04-12,7.349948883056641,7.433948040008545,7.307949066162109,7.328948974609375,641552.0
2010-04-13,7.328948974609375,7.328948974609375,7.286949157714844,7.307949066162109,285835.0
2010-04-14,7.349948883056641,7.4549479484558105,7.286949157714844,7.39194917678833,2153762.0
2010-04-15,7.370948791503906,7.475947856903076,7.349948883056641,7.4549479484558105,810596.0
2010-04-18,7.39194917678833,7.4549479484558105,7.349948883056641,7.433948040008545,966011.0
2010-04-19,7.39194917678833,7.4549479484558105,7.349948883056641,7.4549479484558105,296111.0
2010-04-20,7.4549479484558105,7.706946849822998,7.412949085235596,7.706946849822998,2241210.0
2010-04-21,7.706946849822998,7.727945804595947,7.4549479484558105,7.706946849822998,2754071.0
2010-04-22,7.685946941375732,7.685946941375732,7.4549479484558105,7.517948150634766,2060118.0
2010-04-25,7.517948150634766,7.517948150634766,7.517948150634766,7.517948150634766,0.0
2010-04-26,7.517948150634766,7.517948150634766,7.517948150634766,7.517948150634766,0.0
2010-04-27,7.244949817657471,7.2659502029418945,7.160950183868408,7.223949909210205,828472.0
2010-04-28,7.160950183868408,7.2029500007629395,6.971951961517334,7.034951210021973,2022332.0
2010-04-29,6.908952236175537,7.034951210021973,6.803953170776367,7.034951210021973,1987399.0
2010-05-02,7.034951210021973,7.034951210021973,7.034951210021973,7.034951210021973,0.0
2010-05-03,6.992950916290283,7.076951026916504,6.929952144622803,6.992950916290283,1370361.0
2010-05-04,6.971951961517334,6.971951961517334,6.887951850891113,6.929952144622803,716976.0
2010-05-05,6.908952236175537,7.034951210021973,6.908952236175537,7.034951210021973,1186436.0
2010-05-06,6.908952236175537,6.992950916290283,6.908952236175537,6.971951961517334,661914.0
2010-05-09,6.971951961517334,6.971951961517334,6.971951961517334,6.971951961517334,0.0
2010-05-10,6.5519537925720215,6.7199530601501465,6.509954929351807,6.677954196929932,1049635.0
2010-05-11,6.740952968597412,6.761952877044678,6.698953151702881,6.740952968597412,880301.0
2010-05-12,6.7199530601501465,6.7199530601501465,6.5519537925720215,6.593954086303711,994244.0
2010-05-13,6.614953994750977,6.614953994750977,6.509954929351807,6.509954929351807,1117493.0
2010-05-16,6.40495491027832,6.488955020904541,6.3629560470581055,6.425954818725586,442541.0
2010-05-17,6.40495491027832,6.593954086303711,6.383955955505371,6.509954929351807,1183712.0
2010-05-18,6.488955020904541,6.572954177856445,6.44695520401001,6.5519537925720215,292630.0
2010-05-19,6.509954929351807,6.950952053070068,6.509954929351807,6.782952785491943,1901755.0
2010-05-20,6.782952785491943,6.782952785491943,6.44695520401001,6.44695520401001,1120764.0
2010-05-23,6.40495491027832,6.7199530601501465,6.3629560470581055,6.698953151702881,1022649.0
2010-05-24,6.698953151702881,6.7199530601501465,6.593954086303711,6.656953811645508,750438.0
2010-05-25,6.677954196929932,6.677954196929932,6.29995584487915,6.635953903198242,1560472.0
2010-05-26,6.635953903198242,6.635953903198242,6.635953903198242,6.635953903198242,0.0
2010-05-27,6.488955020904541,6.614953994750977,6.152956962585449,6.152956962585449,2624822.0
2010-05-30,6.152956962585449,6.152956962585449,6.152956962585449,6.152956962585449,0.0
2010-05-31,6.152956962585449,6.152956962585449,6.152956962585449,6.152956962585449,0.0
2010-06-01,6.110957145690918,6.40495491027832,6.068957805633545,6.257956027984619,809172.0
2010-06-02,6.173956871032715,6.1949567794799805,6.110957145690918,6.110957145690918,316968.0
2010-06-03,6.152956962585449,6.23695707321167,6.110957145690918,6.110957145690918,643656.0
2010-06-06,6.026957988739014,6.047957897186279,5.984958171844482,6.026957988739014,522417.0
2010-06-07,6.026957988739014,6.026957988739014,5.900959014892578,5.942958831787109,759038.0
2010-06-08,5.900959014892578,5.900959014892578,5.816959857940674,5.858959197998047,1352528.0
2010-06-09,5.837958812713623,5.837958812713623,5.732960224151611,5.795959949493408,856386.0
2010-06-10,5.795959949493408,5.816959857940674,5.774960041046143,5.774960041046143,671252.0
2010-06-13,5.816959857940674,5.942958831787109,5.795959949493408,5.942958831787109,1270589.0
2010-06-14,5.8799591064453125,6.152956962585449,5.8799591064453125,6.110957145690918,1157255.0
2010-06-15,6.173956871032715,6.1949567794799805,6.047957897186279,6.068957805633545,949458.0
2010-06-16,6.047957897186279,6.131957054138184,5.942958831787109,6.131957054138184,936296.0
2010-06-17,6.1949567794799805,6.40495491027832,6.1949567794799805,6.1949567794799805,1303489.0
2010-06-20,6.215957164764404,6.215957164764404,6.173956871032715,6.1949567794799805,597089.0
2010-06-21,6.257956027984619,6.29995584487915,6.215957164764404,6.29995584487915,424760.0
2010-06-22,6.29995584487915,6.320956230163574,6.215957164764404,6.278955936431885,551008.0
2010-06-23,6.1949567794799805,6.23695707321167,6.1949567794799805,6.23695707321167,521370.0
2010-06-24,6.173956871032715,6.1949567794799805,6.152956962585449,6.173956871032715,291944.0
2010-06-27,6.173956871032715,6.173956871032715,6.173956871032715,6.173956871032715,0.0
2010-06-28,6.173956871032715,6.173956871032715,6.173956871032715,6.173956871032715,0.0
2010-06-29,6.173956871032715,6.173956871032715,6.173956871032715,6.173956871032715,0.0
2010-06-30,6.23695707321167,6.23695707321167,6.026957988739014,6.047957897186279,671633.0
2010-07-01,6.047957897186279,6.068957805633545,5.984958171844482,6.026957988739014,111581.0
2010-07-04,5.900959014892578,5.942958831787109,5.8799591064453125,5.8799591064453125,377159.0
2010-07-05,5.8799591064453125,6.152956962585449,5.8799591064453125,5.984958171844482,315730.0
2010-07-06,6.089958190917969,6.110957145690918,6.005958080291748,6.005958080291748,198448.0
2010-07-07,6.068957805633545,6.068957805633545,6.047957897186279,6.047957897186279,41347.0
2010-07-08,6.047957897186279,6.215957164764404,6.047957897186279,6.215957164764404,351835.0
2010-07-11,6.29995584487915,6.425954818725586,6.29995584487915,6.320956230163574,766714.0
2010-07-12,6.29995584487915,6.3629560470581055,6.257956027984619,6.278955936431885,161482.0
2010-07-13,6.215957164764404,6.23695707321167,6.1949567794799805,6.23695707321167,45557.0
2010-07-14,6.23695707321167,6.23695707321167,6.23695707321167,6.23695707321167,0.0
2010-07-15,6.278955936431885,6.278955936431885,6.1949567794799805,6.215957164764404,303935.0
2010-07-18,5.8799591064453125,6.026957988739014,5.669960975646973,5.900959014892578,706300.0
2010-07-19,5.942958831787109,5.963957786560059,5.8799591064453125,5.8799591064453125,115181.0
2010-07-20,5.8799591064453125,5.900959014892578,5.816959857940674,5.858959197998047,82095.0
2010-07-21,6.131957054138184,6.131957054138184,5.8799591064453125,5.8799591064453125,189653.0
2010-07-22,5.8799591064453125,5.8799591064453125,5.858959197998047,5.8799591064453125,49976.0
2010-07-25,5.774960041046143,5.984958171844482,5.774960041046143,5.921958923339844,168210.0
2010-07-26,5.963957786560059,5.963957786560059,5.837958812713623,5.837958812713623,154105.0
2010-07-27,5.753960132598877,5.774960041046143,5.732960224151611,5.774960041046143,480765.0
2010-07-28,5.816959857940674,5.942958831787109,5.753960132598877,5.942958831787109,303283.0
2010-07-29,5.984958171844482,6.047957897186279,5.8799591064453125,6.047957897186279,853539.0
2010-08-01,6.005958080291748,6.005958080291748,5.8799591064453125,5.921958923339844,843820.0
2010-08-02,5.921958923339844,5.921958923339844,5.8799591064453125,5.8799591064453125,153372.0
2010-08-03,5.837958812713623,5.900959014892578,5.816959857940674,5.900959014892578,265792.0
2010-08-04,5.921958923339844,5.942958831787109,5.8799591064453125,5.8799591064453125,203834.0
2010-08-05,5.921958923339844,5.921958923339844,5.900959014892578,5.900959014892578,119691.0
2010-08-08,5.900959014892578,5.942958831787109,5.900959014892578,5.942958831787109,138048.0
2010-08-09,5.942958831787109,5.942958831787109,5.8799591064453125,5.921958923339844,119705.0
2010-08-10,5.921958923339844,5.942958831787109,5.921958923339844,5.921958923339844,230177.0
2010-08-11,5.8799591064453125,5.8799591064453125,5.669960975646973,5.795959949493408,228820.0
2010-08-12,5.732960224151611,5.732960224151611,5.669960975646973,5.690959930419922,184344.0
2010-08-15,5.648961067199707,5.669960975646973,5.648961067199707,5.669960975646973,204239.0
2010-08-16,5.690959930419922,5.690959930419922,5.669960975646973,5.669960975646973,37995.0
2010-08-17,5.669960975646973,5.669960975646973,5.543961048126221,5.585960865020752,434845.0
2010-08-18,5.648961067199707,5.732960224151611,5.648961067199707,5.7119598388671875,259935.0
2010-08-19,5.816959857940674,5.816959857940674,5.627961158752441,5.648961067199707,169496.0
2010-08-22,5.585960865020752,5.585960865020752,5.3549628257751465,5.564960956573486,201063.0
2010-08-23,5.5229620933532715,5.627961158752441,5.5229620933532715,5.627961158752441,65190.0
2010-08-24,5.627961158752441,5.7119598388671875,5.627961158752441,5.7119598388671875,70314.0
2010-08-25,5.7119598388671875,5.7119598388671875,5.669960975646973,5.7119598388671875,47581.0
2010-08-26,5.564960956573486,5.669960975646973,5.564960956573486,5.669960975646973,100091.0
2010-08-29,5.669960975646973,5.7119598388671875,5.669960975646973,5.669960975646973,60143.0
2010-08-30,5.669960975646973,5.669960975646973,5.669960975646973,5.669960975646973,10061.0
2010-08-31,5.627961158752441,5.627961158752441,5.606960773468018,5.606960773468018,49500.0
2010-09-01,5.564960956573486,5.7119598388671875,5.438961982727051,5.7119598388671875,119138.0
2010-09-02,5.669960975646973,5.7119598388671875,5.669960975646973,5.7119598388671875,62709.0
2010-09-05,5.753960132598877,5.8799591064453125,5.753960132598877,5.8799591064453125,180572.0
2010-09-06,5.8799591064453125,5.921958923339844,5.8799591064453125,5.900959014892578,103919.0
2010-09-07,5.942958831787109,5.942958831787109,5.921958923339844,5.921958923339844,202549.0
2010-09-09,5.921958923339844,5.921958923339844,5.921958923339844,5.921958923339844,0.0
2010-09-12,5.921958923339844,5.921958923339844,5.921958923339844,5.921958923339844,0.0
2010-09-14,5.921958923339844,5.921958923339844,5.921958923339844,5.921958923339844,0.0
2010-09-15,5.942958831787109,5.963957786560059,5.900959014892578,5.942958831787109,292325.0
2010-09-16,5.8799591064453125,5.900959014892578,5.8799591064453125,5.900959014892578,53843.0
2010-09-19,5.8799591064453125,5.942958831787109,5.8799591064453125,5.942958831787109,99100.0
2010-09-20,5.942958831787109,5.942958831787109,5.942958831787109,5.942958831787109,2928.0
2010-09-21,5.8799591064453125,6.068957805633545,5.8799591064453125,6.068957805633545,269301.0
2010-09-22,6.089958190917969,6.089958190917969,5.984958171844482,6.089958190917969,254449.0
2010-09-26,6.131957054138184,6.131957054138184,6.110957145690918,6.110957145690918,133405.0
2010-09-27,6.068957805633545,6.131957054138184,6.047957897186279,6.131957054138184,54486.0
2010-09-28,6.110957145690918,6.110957145690918,5.963957786560059,5.963957786560059,302630.0
2010-09-29,5.963957786560059,5.963957786560059,5.963957786560059,5.963957786560059,0.0
2010-09-30,6.026957988739014,6.026957988739014,5.984958171844482,5.984958171844482,69086.0
2010-10-03,5.984958171844482,6.047957897186279,5.921958923339844,5.942958831787109,148843.0
2010-10-04,5.900959014892578,5.900959014892578,5.774960041046143,5.774960041046143,829119.0
2010-10-05,5.795959949493408,5.816959857940674,5.690959930419922,5.7119598388671875,404031.0
2010-10-06,5.669960975646973,5.669960975646973,5.501962184906006,5.5229620933532715,626385.0
2010-10-07,5.585960865020752,5.585960865020752,5.3549628257751465,5.3969621658325195,1232560.0
2010-10-10,5.3549628257751465,5.3969621658325195,5.239462852478027,5.239462852478027,1277246.0
2010-10-11,5.24996280670166,5.24996280670166,5.102963924407959,5.123963832855225,1654882.0
2010-10-12,5.123963832855225,5.123963832855225,4.997964859008789,5.050465106964111,1236651.0
2010-10-13,5.0399651527404785,5.144964218139648,5.0399651527404785,5.092463970184326,995111.0
2010-10-14,5.008464813232422,5.018964767456055,4.8719658851623535,4.892965793609619,1495557.0
2010-10-17,4.976964950561523,4.976964950561523,4.745966911315918,4.756466865539551,1046383.0
2010-10-18,4.756466865539551,4.850965976715088,4.724967002868652,4.745966911315918,773991.0
2010-10-19,4.766966819763184,4.766966819763184,4.7144670486450195,4.7144670486450195,648294.0
2010-10-20,4.693467140197754,4.745966911315918,4.682967185974121,4.703967094421387,346830.0
2010-10-21,4.672467231750488,4.672467231750488,4.535967826843262,4.5569682121276855,631913.0
2010-10-24,4.577968120574951,4.630467891693115,4.5569682121276855,4.619967937469482,420031.0
2010-10-25,4.619967937469482,4.640967845916748,4.60946798324585,4.619967937469482,1139769.0
2010-10-26,4.630467891693115,4.724967002868652,4.619967937469482,4.682967185974121,1212013.0
2010-10-27,4.661966800689697,4.808966159820557,4.640967845916748,4.787967205047607,547165.0
2010-10-28,4.756466865539551,4.850965976715088,4.745966911315918,4.787967205047607,468493.0
2010-10-31,4.787967205047607,4.892965793609619,4.777466773986816,4.882465839385986,219953.0
2010-11-01,4.829966068267822,4.8719658851623535,4.8194661140441895,4.829966068267822,266873.0
2010-11-02,4.7144670486450195,4.724967002868652,4.661966800689697,4.703967094421387,249149.0
2010-11-03,4.682967185974121,4.682967185974121,4.60946798324585,4.60946798324585,676318.0
2010-11-04,4.60946798324585,4.60946798324585,4.60946798324585,4.60946798324585,0.0
2010-11-07,4.640967845916748,4.640967845916748,4.598968029022217,4.598968029022217,289201.0
2010-11-08,4.588468074798584,4.724967002868652,4.5569682121276855,4.60946798324585,1473491.0
2010-11-09,4.619967937469482,4.630467891693115,4.5569682121276855,4.598968029022217,556270.0
2010-11-10,4.588468074798584,4.588468074798584,4.5569682121276855,4.577968120574951,311244.0
2010-11-11,,,,,
2010-11-14,4.577968120574951,4.577968120574951,4.577968120574951,4.577968120574951,0.0
2010-11-18,4.577968120574951,4.577968120574951,4.577968120574951,4.577968120574951,0.0
2010-11-21,4.588468074798584,4.619967937469482,4.577968120574951,4.598968029022217,268644.0
2010-11-22,4.619967937469482,4.630467891693115,4.567468166351318,4.577968120574951,275301.0
2010-11-23,4.577968120574951,4.588468074798584,4.5569682121276855,4.5569682121276855,325702.0
2010-11-24,4.5569682121276855,4.577968120574951,4.493968963623047,4.5464677810668945,489098.0
2010-11-25,,,,,
2010-11-28,4.493968963623047,4.525467872619629,4.472969055175781,4.50446891784668,448312.0
2010-11-29,4.514967918395996,4.525467872619629,4.451969146728516,4.451969146728516,456279.0
2010-11-30,4.451969146728516,4.483469009399414,4.367969036102295,4.367969036102295,856577.0
2010-12-01,4.367969036102295,4.3889689445495605,4.346970081329346,4.3574700355529785,900839.0
2010-12-02,,,,,
2010-12-05,4.3574700355529785,4.367969036102295,4.336470127105713,4.3574700355529785,518346.0
2010-12-06,4.3574700355529785,4.378468990325928,4.3574700355529785,4.3574700355529785,369650.0
2010-12-07,,,,,
2010-12-08,4.3574700355529785,4.367969036102295,4.346970081329346,4.346970081329346,632918.0
2010-12-09,4.346970081329346,4.346970081329346,4.346970081329346,4.346970081329346,0.0
2010-12-12,4.640967845916748,4.682967185974121,4.598968029022217,4.619967937469482,2963177.0
2010-12-13,4.640967845916748,5.08196496963501,4.598968029022217,5.08196496963501,9246054.0
2010-12-14,5.564960956573486,5.585960865020752,5.134463787078857,5.18696403503418,15903190.0
2010-12-15,5.18696403503418,5.5229620933532715,5.176464080810547,5.1974639892578125,5540185.0
2010-12-16,,,,,
2010-12-19,5.270963191986084,5.37596321105957,5.270963191986084,5.29196310043335,1414152.0
2010-12-20,5.312963008880615,5.312963008880615,5.24996280670166,5.29196310043335,611151.0
2010-12-21,5.270963191986084,5.564960956573486,5.24996280670166,5.37596321105957,4425630.0
2010-12-22,5.37596321105957,5.501962184906006,5.312963008880615,5.480961799621582,2275625.0
2010-12-23,5.480961799621582,5.480961799621582,5.480961799621582,5.480961799621582,0.0
2010-12-26,5.564960956573486,5.8799591064453125,5.5229620933532715,5.732960224151611,4623888.0
2010-12-27,5.795959949493408,5.8799591064453125,5.732960224151611,5.732960224151611,1724568.0
2010-12-28,5.732960224151611,5.753960132598877,5.627961158752441,5.669960975646973,714685.0
2010-12-29,5.690959930419922,5.753960132598877,5.669960975646973,5.732960224151611,1546582.0
2010-12-30,,,,,
2011-01-02,6.509954929351807,6.5519537925720215,6.215957164764404,6.29995584487915,4658855.0
2011-01-03,6.383955955505371,6.44695520401001,6.278955936431885,6.278955936431885,2521331.0
2011-01-04,6.1949567794799805,6.29995584487915,6.152956962585449,6.215957164764404,1167808.0
2011-01-05,6.1949567794799805,6.1949567794799805,6.089958190917969,6.152956962585449,645194.0
2011-01-06,23.073591232299805,23.073591232299805,23.073591232299805,23.073591232299805,0.0
2011-01-09,6.488955020904541,6.488955020904541,6.29995584487915,6.34195613861084,2715671.0
2011-01-10,6.29995584487915,6.614953994750977,6.29995584487915,6.488955020904541,3862793.0
2011-01-11,6.488955020904541,6.5519537925720215,6.40495491027832,6.44695520401001,1300756.0
2011-01-12,6.5519537925720215,6.677954196929932,6.5519537925720215,6.614953994750977,2856729.0
2011-01-13,,,,,
2011-01-16,6.614953994750977,6.614953994750977,6.509954929351807,6.509954929351807,1301451.0
2011-01-17,6.509954929351807,6.509954929351807,6.40495491027832,6.425954818725586,543922.0
2011-01-18,6.383955955505371,6.383955955505371,6.23695707321167,6.23695707321167,1033973.0
2011-01-19,6.278955936431885,6.29995584487915,6.068957805633545,6.089958190917969,1611139.0
2011-01-20,,,,,
2011-01-23,6.215957164764404,6.278955936431885,6.1949567794799805,6.257956027984619,592485.0
2011-01-24,6.278955936431885,6.614953994750977,6.278955936431885,6.44695520401001,3350880.0
2011-01-25,6.509954929351807,6.572954177856445,6.40495491027832,6.40495491027832,1425809.0
2011-01-26,6.44695520401001,6.5519537925720215,6.34195613861084,6.467955112457275,2200757.0
2011-01-27,,,,,
2011-01-30,5.942958831787109,6.34195613861084,5.942958831787109,6.131957054138184,1711735.0
2011-01-31,6.23695707321167,6.23695707321167,6.005958080291748,6.047957897186279,892120.0
2011-02-01,6.110957145690918,6.110957145690918,6.026957988739014,6.068957805633545,605527.0
2011-02-02,6.131957054138184,6.215957164764404,6.068957805633545,6.110957145690918,1847026.0
2011-02-03,,,,,
2011-02-06,6.173956871032715,6.1949567794799805,6.131957054138184,6.1949567794799805,2581465.0
2011-02-07,6.173956871032715,6.173956871032715,6.089958190917969,6.110957145690918,3346913.0
2011-02-08,6.131957054138184,6.131957054138184,6.047957897186279,6.089958190917969,1448033.0
2011-02-09,6.089958190917969,6.131957054138184,6.047957897186279,6.047957897186279,870886.0
2011-02-10,,,,,
2011-02-13,6.089958190917969,6.3629560470581055,6.047957897186279,6.173956871032715,4601026.0
2011-02-14,6.173956871032715,6.215957164764404,6.047957897186279,6.089958190917969,1895908.0
2011-02-15,6.089958190917969,6.131957054138184,6.089958190917969,6.089958190917969,679209.0
2011-02-16,6.110957145690918,6.110957145690918,5.942958831787109,5.984958171844482,1642897.0
2011-02-17,5.984958171844482,5.984958171844482,5.984958171844482,5.984958171844482,0.0
2011-02-20,5.858959197998047,5.963957786560059,5.753960132598877,5.837958812713623,2092762.0
2011-02-21,5.795959949493408,5.858959197998047,5.7119598388671875,5.732960224151611,697157.0
2011-02-22,5.669960975646973,5.669960975646973,5.501962184906006,5.606960773468018,774310.0
2011-02-23,5.7119598388671875,5.7119598388671875,5.543961048126221,5.543961048126221,337330.0
2011-02-24,5.543961048126221,5.543961048126221,5.543961048126221,5.543961048126221,0.0
2011-02-27,5.564960956573486,5.564960956573486,5.0399651527404785,5.144964218139648,1386790.0
2011-02-28,5.0399651527404785,5.3549628257751465,4.913966178894043,5.228963851928711,1567348.0
2011-03-01,5.37596321105957,5.3969621658325195,4.7144670486450195,4.7144670486450195,1124341.0
2011-03-02,4.262969970703125,4.724967002868652,4.262969970703125,4.3889689445495605,3842997.0
2011-03-03,4.3889689445495605,4.3889689445495605,4.3889689445495605,4.3889689445495605,0.0
2011-03-06,4.976964950561523,4.976964950561523,4.619967937469482,4.724967002868652,1394576.0
2011-03-07,4.619967937469482,5.092463970184326,4.5569682121276855,5.050465106964111,2746633.0
2011-03-08,5.0399651527404785,5.501962184906006,5.0399651527404785,5.24996280670166,2820686.0
2011-03-09,5.270963191986084,5.438961982727051,5.24996280670166,5.270963191986084,1633844.0
2011-03-10,,,,,
2011-03-13,5.585960865020752,5.774960041046143,5.333962917327881,5.459961891174316,2280744.0
2011-03-14,5.37596321105957,5.501962184906006,5.312963008880615,5.438961982727051,1520805.0
2011-03-15,5.459961891174316,5.459961891174316,4.934966087341309,5.123963832855225,2501826.0
2011-03-16,5.1974639892578125,5.333962917327881,5.165964126586914,5.176464080810547,1441100.0
2011-03-17,,,,,
2011-03-20,5.501962184906006,5.501962184906006,5.24996280670166,5.333962917327881,2704623.0
2011-03-21,,,,,
2011-03-22,5.417962074279785,5.669960975646973,5.417962074279785,5.459961891174316,2588384.0
2011-03-23,5.417962074279785,5.564960956573486,5.37596321105957,5.501962184906006,1096178.0
2011-03-24,5.501962184906006,5.501962184906006,5.501962184906006,5.501962184906006,0.0
2011-03-27,5.669960975646973,6.257956027984619,5.669960975646973,6.257956027984619,6602016.0
2011-03-28,6.320956230163574,6.803953170776367,6.320956230163574,6.40495491027832,7944830.0
2011-03-29,6.509954929351807,6.614953994750977,6.34195613861084,6.40495491027832,1675173.0
2011-03-30,6.425954818725586,6.44695520401001,6.29995584487915,6.3629560470581055,560446.0
2011-03-31,,,,,
2011-04-03,6.761952877044678,6.803953170776367,6.656953811645508,6.698953151702881,1664692.0
2011-04-04,6.761952877044678,6.803953170776367,6.698953151702881,6.782952785491943,1640987.0
2011-04-05,6.803953170776367,6.971951961517334,6.740952968597412,6.803953170776367,1440300.0
2011-04-06,6.803953170776367,7.244949817657471,6.803953170776367,7.160950183868408,2616808.0
2011-04-07,,,,,
2011-04-10,7.160950183868408,7.160950183868408,7.160950183868408,7.160950183868408,0.0
2011-04-11,7.118950843811035,7.118950843811035,6.824953079223633,7.055951118469238,943206.0
2011-04-12,7.034951210021973,7.076951026916504,6.929952144622803,7.013950824737549,633451.0
2011-04-13,6.929952144622803,6.992950916290283,6.908952236175537,6.929952144622803,967935.0
2011-04-14,6.929952144622803,6.929952144622803,6.929952144622803,6.929952144622803,0.0
2011-04-17,6.866951942443848,6.908952236175537,6.677954196929932,6.7199530601501465,1717149.0
2011-04-18,6.635953903198242,6.677954196929932,6.614953994750977,6.635953903198242,224520.0
2011-04-19,6.7199530601501465,6.7199530601501465,6.40495491027832,6.40495491027832,941015.0
2011-04-20,6.29995584487915,6.40495491027832,6.1949567794799805,6.40495491027832,656199.0
2011-04-21,,,,,
2011-04-24,6.383955955505371,6.467955112457275,6.34195613861084,6.40495491027832,398859.0
2011-04-25,6.383955955505371,6.530954837799072,6.383955955505371,6.530954837799072,1155984.0
2011-04-26,6.572954177856445,6.803953170776367,6.572954177856445,6.656953811645508,2126905.0
2011-04-27,6.7199530601501465,6.824953079223633,6.698953151702881,6.7199530601501465,922392.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,6.740952968597412,6.845952033996582,6.7199530601501465,6.782952785491943,667290.0
2011-05-03,6.761952877044678,6.782952785491943,6.740952968597412,6.782952785491943,214911.0
2011-05-04,6.803953170776367,6.803953170776367,6.7199530601501465,6.782952785491943,754643.0
2011-05-05,6.782952785491943,6.782952785491943,6.782952785491943,6.782952785491943,0.0
2011-05-08,6.698953151702881,6.782952785491943,6.635953903198242,6.761952877044678,700438.0
2011-05-09,6.824953079223633,7.118950843811035,6.782952785491943,6.992950916290283,2526407.0
2011-05-10,7.013950824737549,7.39194917678833,7.013950824737549,7.307949066162109,3510352.0
2011-05-11,7.349948883056641,7.370948791503906,7.139949798583984,7.2029500007629395,1163322.0
2011-05-12,,,,,
2011-05-15,7.307949066162109,7.370948791503906,7.223949909210205,7.244949817657471,784205.0
2011-05-16,7.328948974609375,7.328948974609375,7.160950183868408,7.181950092315674,184810.0
2011-05-17,7.2029500007629395,7.349948883056641,7.2029500007629395,7.286949157714844,475903.0
2011-05-18,7.244949817657471,7.286949157714844,7.181950092315674,7.286949157714844,589551.0
2011-05-19,,,,,
2011-05-22,7.349948883056641,7.349948883056641,7.2659502029418945,7.307949066162109,500670.0
2011-05-23,7.181950092315674,7.2659502029418945,7.139949798583984,7.181950092315674,491493.0
2011-05-24,7.160950183868408,7.244949817657471,7.160950183868408,7.2029500007629395,351478.0
2011-05-25,7.139949798583984,7.160950183868408,7.0979509353637695,7.139949798583984,232115.0
2011-05-26,,,,,
2011-05-29,7.2029500007629395,7.286949157714844,7.118950843811035,7.2029500007629395,385645.0
2011-05-30,7.244949817657471,7.244949817657471,7.118950843811035,7.181950092315674,439388.0
2011-05-31,7.160950183868408,7.286949157714844,7.139949798583984,7.244949817657471,1098469.0
2011-06-01,7.244949817657471,7.2659502029418945,7.139949798583984,7.181950092315674,371397.0
2011-06-02,,,,,
2011-06-05,7.076951026916504,7.118950843811035,7.034951210021973,7.118950843811035,118300.0
2011-06-06,7.034951210021973,7.118950843811035,7.034951210021973,7.055951118469238,169620.0
2011-06-07,7.0979509353637695,7.0979509353637695,6.887951850891113,6.887951850891113,818915.0
2011-06-08,6.866951942443848,6.866951942443848,6.614953994750977,6.866951942443848,1136603.0
2011-06-09,,,,,
2011-06-12,6.824953079223633,6.845952033996582,6.614953994750977,6.845952033996582,857029.0
2011-06-13,6.656953811645508,6.824953079223633,6.656953811645508,6.740952968597412,1249346.0
2011-06-14,6.7199530601501465,6.7199530601501465,6.44695520401001,6.467955112457275,2288577.0
2011-06-15,6.467955112457275,6.488955020904541,6.383955955505371,6.383955955505371,629580.0
2011-06-16,,,,,
2011-06-19,6.3629560470581055,6.5519537925720215,6.320956230163574,6.320956230163574,1077307.0
2011-06-20,6.3629560470581055,6.425954818725586,6.29995584487915,6.383955955505371,503784.0
2011-06-21,6.488955020904541,6.530954837799072,6.3629560470581055,6.40495491027832,724357.0
2011-06-22,6.425954818725586,6.44695520401001,6.320956230163574,6.34195613861084,331330.0
2011-06-23,,,,,
2011-06-26,6.34195613861084,6.488955020904541,6.320956230163574,6.488955020904541,219458.0
2011-06-27,6.44695520401001,6.572954177856445,6.425954818725586,6.44695520401001,318340.0
2011-06-28,6.44695520401001,6.488955020904541,6.383955955505371,6.40495491027832,145291.0
2011-06-29,6.7199530601501465,7.034951210021973,6.7199530601501465,7.034951210021973,3593953.0
2011-06-30,,,,,
2011-07-03,6.971951961517334,7.118950843811035,6.845952033996582,6.992950916290283,1157584.0
2011-07-04,6.950952053070068,7.034951210021973,6.929952144622803,6.929952144622803,411740.0
2011-07-05,6.929952144622803,6.950952053070068,6.908952236175537,6.950952053070068,159391.0
2011-07-06,7.034951210021973,7.412949085235596,6.950952053070068,7.055951118469238,5454056.0
2011-07-07,,,,,
2011-07-10,7.0979509353637695,7.139949798583984,6.824953079223633,6.887951850891113,1664044.0
2011-07-11,6.929952144622803,6.992950916290283,6.782952785491943,6.824953079223633,426912.0
2011-07-12,6.7199530601501465,6.887951850891113,6.656953811645508,6.677954196929932,666652.0
2011-07-13,6.677954196929932,6.803953170776367,6.614953994750977,6.635953903198242,422298.0
2011-07-14,,,,,
2011-07-17,6.7199530601501465,6.824953079223633,6.635953903198242,6.7199530601501465,659942.0
2011-07-18,6.677954196929932,6.698953151702881,6.593954086303711,6.593954086303711,395217.0
2011-07-19,6.509954929351807,6.635953903198242,6.488955020904541,6.635953903198242,472555.0
2011-07-20,6.677954196929932,6.7199530601501465,6.656953811645508,6.7199530601501465,378197.0
2011-07-21,6.7199530601501465,6.7199530601501465,6.7199530601501465,6.7199530601501465,0.0
2011-07-24,6.992950916290283,6.992950916290283,6.866951942443848,6.887951850891113,149953.0
2011-07-25,6.824953079223633,6.887951850891113,6.698953151702881,6.698953151702881,1031697.0
2011-07-26,6.7199530601501465,6.824953079223633,6.7199530601501465,6.7199530601501465,336854.0
2011-07-27,6.803953170776367,6.803953170776367,6.656953811645508,6.656953811645508,202058.0
2011-07-28,,,,,
2011-07-31,6.530954837799072,6.572954177856445,6.425954818725586,6.509954929351807,273968.0
2011-08-01,6.530954837799072,6.635953903198242,6.509954929351807,6.5519537925720215,219968.0
2011-08-02,6.572954177856445,6.572954177856445,6.44695520401001,6.467955112457275,572899.0
2011-08-03,6.425954818725586,6.425954818725586,6.320956230163574,6.425954818725586,1004187.0
2011-08-04,,,,,
2011-08-07,5.795959949493408,5.8799591064453125,5.5229620933532715,5.690959930419922,669866.0
2011-08-08,5.795959949493408,5.795959949493408,5.5229620933532715,5.627961158752441,819534.0
2011-08-09,5.123963832855225,5.627961158752441,5.123963832855225,5.5229620933532715,1106921.0
2011-08-10,5.669960975646973,6.068957805633545,5.585960865020752,5.627961158752441,2702423.0
2011-08-11,,,,,
2011-08-14,5.7119598388671875,5.774960041046143,5.690959930419922,5.7119598388671875,1452186.0
2011-08-15,5.732960224151611,5.963957786560059,5.690959930419922,5.795959949493408,1286908.0
2011-08-16,5.816959857940674,5.837958812713623,5.669960975646973,5.690959930419922,434207.0
2011-08-17,5.648961067199707,5.774960041046143,5.648961067199707,5.7119598388671875,225796.0
2011-08-18,,,,,
2011-08-21,5.501962184906006,5.5229620933532715,5.417962074279785,5.417962074279785,605027.0
2011-08-22,5.438961982727051,5.438961982727051,5.24996280670166,5.312963008880615,1967304.0
2011-08-23,5.312963008880615,5.37596321105957,5.24996280670166,5.37596321105957,1724916.0
2011-08-24,5.37596321105957,5.459961891174316,5.333962917327881,5.3969621658325195,1257261.0
2011-08-25,,,,,
2011-08-28,5.3969621658325195,5.3969621658325195,5.3969621658325195,5.3969621658325195,0.0
2011-09-01,5.3969621658325195,5.3969621658325195,5.3969621658325195,5.3969621658325195,0.0
2011-09-04,5.438961982727051,5.585960865020752,5.3969621658325195,5.5229620933532715,1850831.0
2011-09-05,5.480961799621582,5.501962184906006,5.3969621658325195,5.459961891174316,1075340.0
2011-09-06,5.459961891174316,5.501962184906006,5.3969621658325195,5.438961982727051,834572.0
2011-09-07,5.480961799621582,5.5229620933532715,5.417962074279785,5.459961891174316,1408576.0
2011-09-08,,,,,
2011-09-11,5.459961891174316,5.606960773468018,5.417962074279785,5.5229620933532715,1250237.0
2011-09-12,5.459961891174316,5.480961799621582,5.333962917327881,5.333962917327881,836400.0
2011-09-13,5.459961891174316,5.480961799621582,5.3549628257751465,5.438961982727051,985706.0
2011-09-14,5.480961799621582,5.480961799621582,5.37596321105957,5.417962074279785,752586.0
2011-09-15,,,,,
2011-09-18,5.7119598388671875,5.732960224151611,5.606960773468018,5.606960773468018,1553977.0
2011-09-19,5.585960865020752,5.648961067199707,5.5229620933532715,5.564960956573486,1015383.0
2011-09-20,5.585960865020752,5.732960224151611,5.564960956573486,5.690959930419922,1045954.0
2011-09-21,5.7119598388671875,5.7119598388671875,5.585960865020752,5.606960773468018,591027.0
2011-09-22,5.606960773468018,5.606960773468018,5.606960773468018,5.606960773468018,0.0
2011-09-25,5.459961891174316,5.564960956573486,5.438961982727051,5.459961891174316,866777.0
2011-09-26,5.459961891174316,5.669960975646973,5.417962074279785,5.585960865020752,2675251.0
2011-09-27,5.648961067199707,5.690959930419922,5.585960865020752,5.669960975646973,1254861.0
2011-09-28,5.7119598388671875,5.7119598388671875,5.564960956573486,5.564960956573486,978163.0
2011-09-29,5.564960956573486,5.564960956573486,5.564960956573486,5.564960956573486,0.0
2011-10-02,5.7119598388671875,5.8799591064453125,5.564960956573486,5.585960865020752,2419378.0
2011-10-03,5.606960773468018,5.606960773468018,5.459961891174316,5.480961799621582,1560696.0
2011-10-04,5.37596321105957,5.438961982727051,5.312963008880615,5.3549628257751465,1739231.0
2011-10-05,5.417962074279785,5.438961982727051,5.312963008880615,5.333962917327881,1636420.0
2011-10-06,,,,,
2011-10-09,5.438961982727051,5.5229620933532715,5.417962074279785,5.438961982727051,1995732.0
2011-10-10,5.438961982727051,5.627961158752441,5.417962074279785,5.5229620933532715,2674446.0
2011-10-11,5.606960773468018,5.627961158752441,5.480961799621582,5.5229620933532715,1304775.0
2011-10-12,5.5229620933532715,5.606960773468018,5.438961982727051,5.564960956573486,1353337.0
2011-10-13,,,,,
2011-10-16,5.669960975646973,5.669960975646973,5.564960956573486,5.627961158752441,1236579.0
2011-10-17,5.606960773468018,5.732960224151611,5.564960956573486,5.606960773468018,1535534.0
2011-10-18,5.585960865020752,5.585960865020752,5.459961891174316,5.5229620933532715,1456357.0
2011-10-19,5.438961982727051,5.438961982727051,5.3549628257751465,5.417962074279785,1241132.0
2011-10-20,,,,,
2011-10-23,5.459961891174316,5.690959930419922,5.459961891174316,5.585960865020752,2641413.0
2011-10-24,5.543961048126221,5.606960773468018,5.5229620933532715,5.5229620933532715,946101.0
2011-10-25,5.543961048126221,5.669960975646973,5.543961048126221,5.585960865020752,1451652.0
2011-10-26,5.606960773468018,5.648961067199707,5.543961048126221,5.648961067199707,737457.0
2011-10-27,,,,,
2011-10-30,5.7119598388671875,5.7119598388671875,5.606960773468018,5.669960975646973,1315918.0
2011-10-31,5.669960975646973,5.669960975646973,5.543961048126221,5.585960865020752,1087469.0
2011-11-01,5.543961048126221,5.564960956573486,5.438961982727051,5.501962184906006,1043954.0
2011-11-02,5.459961891174316,5.543961048126221,5.459961891174316,5.459961891174316,847772.0
2011-11-03,,,,,
2011-11-06,5.459961891174316,5.459961891174316,5.459961891174316,5.459961891174316,0.0
2011-11-10,5.459961891174316,5.459961891174316,5.459961891174316,5.459961891174316,0.0
2011-11-13,5.501962184906006,5.5229620933532715,5.417962074279785,5.501962184906006,3410732.0
2011-11-14,5.480961799621582,5.5229620933532715,5.417962074279785,5.438961982727051,2050028.0
2011-11-15,5.438961982727051,5.438961982727051,5.3549628257751465,5.37596321105957,1991951.0
2011-11-16,5.3549628257751465,5.501962184906006,5.3549628257751465,5.459961891174316,3937688.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,5.543961048126221,5.543961048126221,5.543961048126221,5.543961048126221,0.0
2011-11-22,5.3549628257751465,5.37596321105957,5.24996280670166,5.37596321105957,3023482.0
2011-11-23,5.37596321105957,5.37596321105957,5.37596321105957,5.37596321105957,0.0
2011-11-24,5.37596321105957,5.37596321105957,5.37596321105957,5.37596321105957,0.0
2011-11-27,5.24996280670166,5.312963008880615,5.218463897705078,5.24996280670166,1884132.0
2011-11-28,5.239462852478027,5.3969621658325195,5.228963851928711,5.24996280670166,6070417.0
2011-11-29,5.24996280670166,5.3549628257751465,5.239462852478027,5.270963191986084,3746254.0
2011-11-30,5.270963191986084,5.29196310043335,5.207963943481445,5.218463897705078,4061589.0
2011-12-01,,,,,
2011-12-04,5.333962917327881,5.37596321105957,5.29196310043335,5.312963008880615,3853112.0
2011-12-05,5.333962917327881,5.585960865020752,5.312963008880615,5.438961982727051,12987422.0
2011-12-06,5.438961982727051,5.480961799621582,5.3549628257751465,5.3969621658325195,2996953.0
2011-12-07,5.3969621658325195,5.438961982727051,5.37596321105957,5.3969621658325195,3245393.0
2011-12-08,,,,,
2011-12-11,5.7119598388671875,5.795959949493408,5.606960773468018,5.690959930419922,5880578.0
2011-12-12,5.669960975646973,5.753960132598877,5.606960773468018,5.732960224151611,3655691.0
2011-12-13,5.669960975646973,6.026957988739014,5.18696403503418,5.29196310043335,12380980.0
2011-12-14,5.501962184906006,5.606960773468018,5.459961891174316,5.564960956573486,5133430.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,5.858959197998047,5.963957786560059,5.774960041046143,5.8799591064453125,4380192.0
2011-12-20,5.8799591064453125,6.278955936431885,5.858959197998047,6.131957054138184,13158685.0
2011-12-21,6.1949567794799805,6.425954818725586,6.1949567794799805,6.29995584487915,6243209.0
2011-12-22,6.29995584487915,6.29995584487915,6.29995584487915,6.29995584487915,0.0
2011-12-25,6.509954929351807,7.118950843811035,6.488955020904541,6.929952144622803,11474355.0
2011-12-26,7.055951118469238,7.6229472160339355,7.055951118469238,7.601946830749512,24171937.0
2011-12-27,7.643947124481201,7.874945163726807,7.286949157714844,7.559947967529297,16238497.0
2011-12-28,7.664947032928467,7.895945072174072,7.643947124481201,7.727945804595947,10995447.0
2011-12-29,,,,,
2012-01-01,7.832945823669434,7.853946208953857,7.580946922302246,7.748946189880371,5275788.0
2012-01-02,7.748946189880371,7.853946208953857,7.685946941375732,7.790946006774902,6005307.0
2012-01-03,7.832945823669434,8.189943313598633,7.601946830749512,7.832945823669434,14969183.0
2012-01-04,7.832945823669434,7.832945823669434,7.559947967529297,7.748946189880371,7852153.0
2012-01-05,,,,,
2012-01-08,7.748946189880371,7.874945163726807,7.685946941375732,7.790946006774902,7120529.0
2012-01-09,8.063943862915039,8.273942947387695,8.000944137573242,8.231943130493164,21640858.0
2012-01-10,8.273942947387695,8.294941902160645,7.958944797515869,8.126943588256836,9630585.0
2012-01-11,8.084943771362305,8.084943771362305,7.874945163726807,7.895945072174072,6280481.0
2012-01-12,,,,,
2012-01-15,7.748946189880371,7.916944980621338,7.496947765350342,7.895945072174072,9759514.0
2012-01-16,7.916944980621338,7.916944980621338,7.118950843811035,7.160950183868408,18813024.0
2012-01-17,7.118950843811035,7.160950183868408,6.803953170776367,7.055951118469238,8828579.0
2012-01-18,7.013950824737549,7.2029500007629395,6.929952144622803,7.160950183868408,8966980.0
2012-01-19,,,,,
2012-01-22,7.034951210021973,7.034951210021973,6.887951850891113,6.971951961517334,2372611.0
2012-01-23,7.013950824737549,7.286949157714844,7.013950824737549,7.223949909210205,8308104.0
2012-01-24,7.244949817657471,7.307949066162109,7.118950843811035,7.181950092315674,2610703.0
2012-01-25,7.139949798583984,7.181950092315674,6.992950916290283,7.139949798583984,2951672.0
2012-01-26,,,,,
2012-01-29,7.139949798583984,7.139949798583984,7.139949798583984,7.139949798583984,0.0
2012-01-30,7.286949157714844,7.286949157714844,6.782952785491943,6.824953079223633,19196736.0
2012-01-31,6.803953170776367,6.929952144622803,6.677954196929932,6.740952968597412,7665071.0
2012-02-01,6.782952785491943,6.824953079223633,6.656953811645508,6.7199530601501465,4511945.0
2012-02-02,6.7199530601501465,6.7199530601501465,6.7199530601501465,6.7199530601501465,0.0
2012-02-05,6.698953151702881,6.992950916290283,6.698953151702881,6.887951850891113,7298654.0
2012-02-06,6.971951961517334,7.055951118469238,6.824953079223633,6.950952053070068,7235787.0
2012-02-07,6.971951961517334,6.971951961517334,6.887951850891113,6.971951961517334,2571546.0
2012-02-08,6.992950916290283,7.076951026916504,6.971951961517334,7.034951210021973,3352456.0
2012-02-09,,,,,
2012-02-12,7.181950092315674,7.223949909210205,7.013950824737549,7.0979509353637695,3438814.0
2012-02-13,7.055951118469238,7.160950183868408,6.992950916290283,7.0979509353637695,2913281.0
2012-02-14,7.139949798583984,7.139949798583984,6.887951850891113,7.055951118469238,3365080.0
2012-02-15,7.055951118469238,7.055951118469238,6.929952144622803,6.950952053070068,2120847.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,6.992950916290283,6.992950916290283,6.824953079223633,6.908952236175537,3822483.0
2012-02-21,6.929952144622803,6.929952144622803,6.845952033996582,6.887951850891113,3844940.0
2012-02-22,6.887951850891113,6.887951850891113,6.887951850891113,6.887951850891113,0.0
2012-02-23,6.887951850891113,6.887951850891113,6.887951850891113,6.887951850891113,0.0
2012-02-26,6.824953079223633,6.845952033996582,6.7199530601501465,6.782952785491943,4532440.0
2012-02-27,6.782952785491943,6.845952033996582,6.740952968597412,6.845952033996582,2991153.0
2012-02-28,6.824953079223633,6.992950916290283,6.635953903198242,6.698953151702881,11288991.0
2012-02-29,6.740952968597412,6.803953170776367,6.509954929351807,6.7199530601501465,5050472.0
2012-03-01,,,,,
2012-03-04,6.845952033996582,6.929952144622803,6.7199530601501465,6.824953079223633,7124329.0
2012-03-05,6.845952033996582,6.887951850891113,6.740952968597412,6.824953079223633,5086315.0
2012-03-06,6.824953079223633,6.866951942443848,6.782952785491943,6.845952033996582,6492425.0
2012-03-07,6.7199530601501465,6.845952033996582,6.698953151702881,6.824953079223633,5104401.0
2012-03-08,,,,,
2012-03-11,7.076951026916504,7.2659502029418945,7.055951118469238,7.2029500007629395,13665555.0
2012-03-12,7.244949817657471,7.244949817657471,7.034951210021973,7.055951118469238,6929552.0
2012-03-13,7.076951026916504,7.139949798583984,6.929952144622803,7.013950824737549,9357797.0
2012-03-14,7.013950824737549,7.139949798583984,6.992950916290283,7.013950824737549,7380893.0
2012-03-15,,,,,
2012-03-18,6.992950916290283,7.0979509353637695,6.992950916290283,7.076951026916504,5177845.0
2012-03-19,7.0979509353637695,7.433948040008545,7.0979509353637695,7.244949817657471,13996505.0
2012-03-20,7.244949817657471,7.244949817657471,7.013950824737549,7.055951118469238,6350876.0
2012-03-21,7.0979509353637695,7.160950183868408,6.992950916290283,7.055951118469238,4363820.0
2012-03-22,,,,,
2012-03-25,7.181950092315674,7.496947765350342,7.160950183868408,7.349948883056641,9859110.0
2012-03-26,7.349948883056641,7.4549479484558105,7.223949909210205,7.286949157714844,6443834.0
2012-03-27,7.307949066162109,7.349948883056641,7.139949798583984,7.160950183868408,5426580.0
2012-03-28,7.160950183868408,7.244949817657471,7.118950843811035,7.139949798583984,3747140.0
2012-03-29,,,,,
2012-04-01,7.2029500007629395,7.286949157714844,7.118950843811035,7.2659502029418945,5555166.0
2012-04-02,7.307949066162109,7.349948883056641,7.2029500007629395,7.223949909210205,5664700.0
2012-04-03,7.244949817657471,7.475947856903076,7.223949909210205,7.412949085235596,10602906.0
2012-04-04,7.412949085235596,7.475947856903076,7.2659502029418945,7.307949066162109,6574997.0
2012-04-05,,,,,
2012-04-08,7.307949066162109,7.328948974609375,6.761952877044678,7.118950843811035,6825013.0
2012-04-09,7.076951026916504,7.118950843811035,6.845952033996582,7.076951026916504,4672851.0
2012-04-10,7.055951118469238,7.076951026916504,6.866951942443848,6.929952144622803,3430028.0
2012-04-11,6.866951942443848,6.908952236175537,6.656953811645508,6.908952236175537,3525162.0
2012-04-12,,,,,
2012-04-15,6.887951850891113,6.992950916290283,6.782952785491943,6.908952236175537,2619079.0
2012-04-16,6.908952236175537,6.908952236175537,6.635953903198242,6.782952785491943,2691847.0
2012-04-17,6.824953079223633,7.055951118469238,6.824953079223633,6.971951961517334,2201438.0
2012-04-18,6.929952144622803,6.971951961517334,6.887951850891113,6.908952236175537,3007396.0
2012-04-19,,,,,
2012-04-22,6.866951942443848,6.866951942443848,6.761952877044678,6.803953170776367,2348797.0
2012-04-23,6.887951850891113,7.055951118469238,6.761952877044678,6.866951942443848,7320840.0
2012-04-24,6.866951942443848,6.887951850891113,6.803953170776367,6.866951942443848,1776978.0
2012-04-25,6.887951850891113,6.908952236175537,6.845952033996582,6.866951942443848,1191265.0
2012-04-26,,,,,
2012-04-29,6.908952236175537,6.929952144622803,6.887951850891113,6.908952236175537,1230370.0
2012-04-30,6.908952236175537,6.929952144622803,6.803953170776367,6.887951850891113,1311085.0
2012-05-01,6.887951850891113,6.908952236175537,6.866951942443848,6.887951850891113,936958.0
2012-05-02,6.908952236175537,6.971951961517334,6.887951850891113,6.929952144622803,1096288.0
2012-05-03,,,,,
2012-05-06,6.887951850891113,6.908952236175537,6.803953170776367,6.824953079223633,904396.0
2012-05-07,6.782952785491943,6.803953170776367,6.740952968597412,6.803953170776367,819529.0
2012-05-08,6.803953170776367,6.866951942443848,6.761952877044678,6.824953079223633,840858.0
2012-05-09,6.782952785491943,6.803953170776367,6.614953994750977,6.614953994750977,1115860.0
2012-05-10,6.614953994750977,6.614953994750977,6.614953994750977,6.614953994750977,0.0
2012-05-13,6.635953903198242,6.698953151702881,6.530954837799072,6.5519537925720215,1199560.0
2012-05-14,6.44695520401001,6.509954929351807,6.29995584487915,6.3629560470581055,877025.0
2012-05-15,6.425954818725586,6.572954177856445,6.425954818725586,6.488955020904541,1228889.0
2012-05-16,6.425954818725586,6.509954929351807,6.320956230163574,6.509954929351807,1158498.0
2012-05-17,,,,,
2012-05-20,6.23695707321167,6.278955936431885,6.152956962585449,6.23695707321167,1643006.0
2012-05-21,6.257956027984619,6.278955936431885,6.1949567794799805,6.257956027984619,881096.0
2012-05-22,6.29995584487915,6.320956230163574,6.257956027984619,6.278955936431885,1194641.0
2012-05-23,6.23695707321167,6.23695707321167,6.152956962585449,6.1949567794799805,891977.0
2012-05-24,,,,,
2012-05-27,6.089958190917969,6.110957145690918,5.900959014892578,6.110957145690918,703447.0
2012-05-28,6.152956962585449,6.278955936431885,6.131957054138184,6.1949567794799805,1088588.0
2012-05-29,6.215957164764404,6.29995584487915,6.152956962585449,6.1949567794799805,606251.0
2012-05-30,6.23695707321167,6.23695707321167,5.858959197998047,5.900959014892578,2769909.0
2012-05-31,,,,,
2012-06-03,5.3969621658325195,5.459961891174316,5.270963191986084,5.438961982727051,1404823.0
2012-06-04,5.3549628257751465,5.5229620933532715,5.270963191986084,5.37596321105957,2208796.0
2012-06-05,5.417962074279785,5.438961982727051,5.333962917327881,5.3549628257751465,1273808.0
2012-06-06,5.417962074279785,5.438961982727051,5.144964218139648,5.270963191986084,2268072.0
2012-06-07,,,,,
2012-06-10,5.24996280670166,5.3969621658325195,5.24996280670166,5.3969621658325195,671647.0
2012-06-11,5.3969621658325195,5.8799591064453125,5.3969621658325195,5.669960975646973,4322872.0
2012-06-12,5.6533331871032715,5.733333110809326,5.3866658210754395,5.586666107177734,2038492.0
2012-06-13,5.626666069030762,5.626666069030762,5.480000019073486,5.50666618347168,926973.0
2012-06-14,,,,,
2012-06-17,5.493332862854004,5.50666618347168,5.440000057220459,5.466666221618652,864041.0
2012-06-18,5.519999980926514,5.573332786560059,5.466666221618652,5.546666145324707,1714147.0
2012-06-19,5.546666145324707,5.813333034515381,5.533332824707031,5.666666030883789,3703151.0
2012-06-20,5.71999979019165,5.786665916442871,5.679999828338623,5.679999828338623,1419498.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0
2012-06-26,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0
2012-06-27,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0
2012-06-28,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0
2012-07-01,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0
2012-07-02,5.293333053588867,5.360000133514404,5.28000020980835,5.3333330154418945,666888.0
2012-07-03,5.360000133514404,5.50666618347168,5.3333330154418945,5.413332939147949,1669128.0
2012-07-04,5.453332901000977,5.573332786560059,5.426665782928467,5.453332901000977,1888275.0
2012-07-05,,,,,
2012-07-08,5.50666618347168,5.586666107177734,5.493332862854004,5.493332862854004,1083491.0
2012-07-09,5.466666221618652,5.50666618347168,5.360000133514404,5.400000095367432,819011.0
2012-07-10,5.373332977294922,5.426665782928467,5.346665859222412,5.3866658210754395,680962.0
2012-07-11,5.3866658210754395,5.3866658210754395,5.320000171661377,5.373332977294922,658747.0
2012-07-12,,,,,
2012-07-15,5.3333330154418945,5.3333330154418945,5.266665935516357,5.266665935516357,577848.0
2012-07-16,5.266665935516357,5.3333330154418945,5.22666597366333,5.22666597366333,606281.0
2012-07-17,5.266665935516357,5.320000171661377,5.093332767486572,5.239999771118164,421207.0
2012-07-18,5.293333053588867,5.400000095367432,5.239999771118164,5.320000171661377,802695.0
2012-07-19,,,,,
2012-07-22,5.373332977294922,5.440000057220459,5.346665859222412,5.413332939147949,626392.0
2012-07-23,5.360000133514404,5.373332977294922,5.25333309173584,5.28000020980835,686643.0
2012-07-24,5.266665935516357,5.400000095367432,5.266665935516357,5.373332977294922,710771.0
2012-07-25,5.3333330154418945,5.360000133514404,5.306665897369385,5.320000171661377,465187.0
2012-07-26,,,,,
2012-07-29,5.360000133514404,5.559999942779541,5.346665859222412,5.559999942779541,1615492.0
2012-07-30,5.546666145324707,5.679999828338623,5.533332824707031,5.639999866485596,1649002.0
2012-07-31,5.639999866485596,6.079999923706055,5.639999866485596,5.9466657638549805,3360708.0
2012-08-01,5.97333288192749,5.97333288192749,5.840000152587891,5.840000152587891,1252331.0
2012-08-02,,,,,
2012-08-05,5.866665840148926,5.906665802001953,5.826665878295898,5.853332996368408,827771.0
2012-08-06,5.840000152587891,5.920000076293945,5.813333034515381,5.840000152587891,1800453.0
2012-08-07,5.866665840148926,6.320000171661377,5.866665840148926,6.053332805633545,3534180.0
2012-08-08,6.066666126251221,6.106666088104248,5.920000076293945,5.97333288192749,1726357.0
2012-08-09,,,,,
2012-08-12,5.97333288192749,6.026666164398193,5.8933329582214355,5.9466657638549805,591408.0
2012-08-13,5.8933329582214355,5.986666202545166,5.8933329582214355,5.986666202545166,1393530.0
2012-08-14,5.906665802001953,6.0,5.906665802001953,5.986666202545166,527722.0
2012-08-15,6.013332843780518,6.146666049957275,5.986666202545166,6.146666049957275,1626086.0
2012-08-16,,,,,
2012-08-19,6.146666049957275,6.146666049957275,6.146666049957275,6.146666049957275,0.0
2012-08-23,6.146666049957275,6.146666049957275,6.146666049957275,6.146666049957275,0.0
2012-08-26,6.239999771118164,6.3333330154418945,6.159999847412109,6.25333309173584,2178311.0
2012-08-27,6.293333053588867,6.293333053588867,5.866665840148926,6.173333168029785,3649571.0
2012-08-28,6.173333168029785,6.239999771118164,6.013332843780518,6.053332805633545,2120666.0
2012-08-29,6.053332805633545,6.053332805633545,5.97333288192749,6.013332843780518,1245303.0
2012-08-30,,,,,
2012-09-02,6.373332977294922,6.71999979019165,6.373332977294922,6.666666030883789,6373522.0
2012-09-03,6.626666069030762,6.960000038146973,6.599999904632568,6.71999979019165,4803442.0
2012-09-04,6.666666030883789,6.7733330726623535,6.546666145324707,6.666666030883789,1529126.0
2012-09-05,,,,,
2012-09-06,6.666666030883789,6.666666030883789,6.666666030883789,6.666666030883789,0.0
2012-09-09,6.800000190734863,7.066666126251221,6.71999979019165,7.039999961853027,3489420.0
2012-09-10,7.066666126251221,7.306665897369385,6.933332920074463,7.199999809265137,5166206.0
2012-09-11,7.199999809265137,7.920000076293945,7.146666049957275,7.733333110809326,10743056.0
2012-09-12,7.706665992736816,8.0,7.413332939147949,7.466666221618652,7127370.0
2012-09-13,,,,,
2012-09-16,7.626666069030762,7.679999828338623,7.493332862854004,7.546666145324707,1272401.0
2012-09-17,7.546666145324707,7.6533331871032715,7.519999980926514,7.599999904632568,1590071.0
2012-09-18,7.599999904632568,7.626666069030762,7.199999809265137,7.28000020980835,4285215.0
2012-09-19,7.306665897369385,7.3333330154418945,6.880000114440918,6.906665802001953,4677131.0
2012-09-20,,,,,
2012-09-24,6.71999979019165,6.800000190734863,6.400000095367432,6.666666030883789,3405033.0
2012-09-25,6.693333148956299,7.146666049957275,6.666666030883789,6.906665802001953,4490088.0
2012-09-26,6.933332920074463,7.039999961853027,6.800000190734863,6.933332920074463,3080561.0
2012-09-27,,,,,
2012-09-30,6.666666030883789,6.933332920074463,6.639999866485596,6.7733330726623535,1777920.0
2012-10-01,6.853332996368408,7.039999961853027,6.71999979019165,6.853332996368408,3433106.0
2012-10-02,6.826665878295898,6.933332920074463,6.800000190734863,6.853332996368408,1191566.0
2012-10-03,6.853332996368408,7.199999809265137,6.7733330726623535,7.066666126251221,2566395.0
2012-10-04,,,,,
2012-10-07,6.880000114440918,6.986666202545166,6.7733330726623535,6.960000038146973,1251866.0
2012-10-08,6.933332920074463,6.986666202545166,6.800000190734863,6.933332920074463,2071563.0
2012-10-09,6.880000114440918,7.22666597366333,6.800000190734863,7.146666049957275,4619973.0
2012-10-10,7.146666049957275,7.25333309173584,7.039999961853027,7.146666049957275,2628558.0
2012-10-11,,,,,
2012-10-14,6.853332996368408,7.146666049957275,6.800000190734863,7.039999961853027,2880960.0
2012-10-15,7.093332767486572,7.093332767486572,6.906665802001953,6.933332920074463,2432793.0
2012-10-16,6.960000038146973,6.986666202545166,6.826665878295898,6.906665802001953,1637520.0
2012-10-17,6.933332920074463,7.25333309173584,6.906665802001953,7.093332767486572,6159405.0
2012-10-18,,,,,
2012-10-21,7.146666049957275,7.173333168029785,7.013332843780518,7.066666126251221,2251657.0
2012-10-22,7.039999961853027,7.360000133514404,7.013332843780518,7.25333309173584,3464523.0
2012-10-23,7.28000020980835,7.28000020980835,7.119999885559082,7.173333168029785,2062702.0
2012-10-24,6.933332920074463,6.960000038146973,6.800000190734863,6.853332996368408,3417011.0
2012-10-25,,,,,
2012-10-28,6.853332996368408,6.853332996368408,6.853332996368408,6.853332996368408,0.0
2012-11-01,6.853332996368408,6.853332996368408,6.853332996368408,6.853332996368408,0.0
2012-11-04,6.960000038146973,6.960000038146973,6.826665878295898,6.826665878295898,1432421.0
2012-11-05,6.826665878295898,6.933332920074463,6.7733330726623535,6.800000190734863,2514367.0
2012-11-06,6.826665878295898,6.933332920074463,6.800000190734863,6.906665802001953,1491555.0
2012-11-07,6.906665802001953,6.933332920074463,6.800000190734863,6.880000114440918,1248078.0
2012-11-08,,,,,
2012-11-11,6.746665954589844,6.7733330726623535,6.6533331871032715,6.693333148956299,2956353.0
2012-11-12,6.666666030883789,6.693333148956299,6.626666069030762,6.6533331871032715,1335498.0
2012-11-13,6.639999866485596,6.666666030883789,6.573332786560059,6.599999904632568,986628.0
2012-11-14,6.639999866485596,6.639999866485596,6.546666145324707,6.613333225250244,598391.0
2012-11-15,,,,,
2012-11-18,6.519999980926514,6.519999980926514,6.400000095367432,6.426665782928467,784575.0
2012-11-19,6.480000019073486,6.480000019073486,6.159999847412109,6.306665897369385,1057713.0
2012-11-20,6.360000133514404,6.400000095367432,6.2133331298828125,6.360000133514404,679357.0
2012-11-21,6.3333330154418945,6.3333330154418945,6.266665935516357,6.28000020980835,505215.0
2012-11-22,,,,,
2012-11-25,6.28000020980835,6.293333053588867,5.906665802001953,6.119999885559082,564465.0
2012-11-26,6.28000020980835,6.28000020980835,5.853332996368408,6.199999809265137,1134146.0
2012-11-27,6.146666049957275,6.186666011810303,6.0,6.186666011810303,557516.0
2012-11-28,6.146666049957275,6.266665935516357,6.079999923706055,6.119999885559082,1856385.0
2012-11-29,,,,,
2012-12-02,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0
2012-12-03,6.146666049957275,6.186666011810303,6.079999923706055,6.186666011810303,2744542.0
2012-12-04,6.146666049957275,6.519999980926514,6.106666088104248,6.519999980926514,4555432.0
2012-12-05,6.50666618347168,6.50666618347168,6.3866658210754395,6.426665782928467,3422887.0
2012-12-06,6.426665782928467,6.426665782928467,6.426665782928467,6.426665782928467,0.0
2012-12-09,6.426665782928467,6.426665782928467,6.426665782928467,6.426665782928467,0.0
2012-12-10,6.71999979019165,7.413332939147949,6.613333225250244,7.3333330154418945,18819547.0
2012-12-11,7.25333309173584,7.679999828338623,7.013332843780518,7.306665897369385,9263328.0
2012-12-12,7.306665897369385,7.306665897369385,7.066666126251221,7.119999885559082,2957801.0
2012-12-13,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0
2012-12-16,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0
2012-12-17,7.306665897369385,7.3866658210754395,7.173333168029785,7.25333309173584,1566963.0
2012-12-18,7.3333330154418945,7.519999980926514,7.306665897369385,7.3333330154418945,3826908.0
2012-12-19,7.3866658210754395,7.493332862854004,7.3333330154418945,7.440000057220459,2324857.0
2012-12-20,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0
2012-12-23,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0
2012-12-24,7.3333330154418945,7.733333110809326,7.28000020980835,7.733333110809326,4454816.0
2012-12-25,7.733333110809326,7.866665840148926,7.573332786560059,7.599999904632568,5364776.0
2012-12-26,7.626666069030762,7.6533331871032715,7.546666145324707,7.6533331871032715,1619640.0
2012-12-27,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0
2012-12-30,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0
2012-12-31,7.466666221618652,7.573332786560059,7.3866658210754395,7.493332862854004,1823827.0
2013-01-01,7.599999904632568,7.97333288192749,7.599999904632568,7.679999828338623,5375418.0
2013-01-02,7.706665992736816,7.786665916442871,7.626666069030762,7.6533331871032715,2324400.0
2013-01-03,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0
2013-01-06,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0
2013-01-07,8.0,8.0,7.8933329582214355,7.9466657638549805,1667126.0
2013-01-08,7.9466657638549805,8.266666412353516,7.9466657638549805,8.10666561126709,6112792.0
2013-01-09,8.10666561126709,8.293333053588867,8.026665687561035,8.213333129882812,3531686.0
2013-01-10,8.213333129882812,8.213333129882812,8.213333129882812,8.213333129882812,0.0
2013-01-13,8.213333129882812,8.213333129882812,8.213333129882812,8.213333129882812,0.0
2013-01-14,8.079999923706055,8.133333206176758,7.9466657638549805,8.133333206176758,1946913.0
2013-01-15,7.920000076293945,8.0,7.760000228881836,8.0,3442980.0
2013-01-16,7.8933329582214355,8.10666561126709,7.813333034515381,8.079999923706055,2867508.0
2013-01-17,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0
2013-01-20,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0
2013-01-21,8.266666412353516,8.5600004196167,8.213333129882812,8.34666633605957,4785408.0
2013-01-22,8.213333129882812,8.533332824707031,8.079999923706055,8.426666259765625,5125128.0
2013-01-23,8.426666259765625,8.533332824707031,8.186665534973145,8.319999694824219,2741872.0
2013-01-24,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0
2013-01-27,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0
2013-01-28,8.613332748413086,8.826665878295898,8.453332901000977,8.586666107177734,6338092.0
2013-01-29,8.533332824707031,8.5600004196167,8.293333053588867,8.34666633605957,4134967.0
2013-01-30,8.373332977294922,8.373332977294922,8.0,8.10666561126709,5579336.0
2013-01-31,8.10666561126709,8.10666561126709,8.10666561126709,8.10666561126709,0.0
2013-02-03,8.10666561126709,8.10666561126709,8.10666561126709,8.10666561126709,0.0
2013-02-04,8.133333206176758,8.15999984741211,8.026665687561035,8.079999923706055,1446716.0
2013-02-05,8.026665687561035,8.026665687561035,7.706665992736816,7.8933329582214355,3707531.0
2013-02-06,7.97333288192749,7.97333288192749,7.493332862854004,7.6533331871032715,5037813.0
2013-02-07,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0
2013-02-10,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0
2013-02-11,7.546666145324707,7.760000228881836,7.546666145324707,7.599999904632568,1595805.0
2013-02-12,7.626666069030762,7.9466657638549805,7.626666069030762,7.9466657638549805,3181293.0
2013-02-13,7.9466657638549805,8.10666561126709,7.840000152587891,7.8933329582214355,2407038.0
2013-02-14,7.8933329582214355,7.8933329582214355,7.8933329582214355,7.8933329582214355,0.0
2013-02-17,7.8933329582214355,7.8933329582214355,7.8933329582214355,7.8933329582214355,0.0
2013-02-18,7.840000152587891,7.840000152587891,7.599999904632568,7.706665992736816,1725660.0
2013-02-19,7.706665992736816,7.733333110809326,7.573332786560059,7.626666069030762,1482007.0
2013-02-20,7.626666069030762,7.679999828338623,7.360000133514404,7.466666221618652,2113125.0
2013-02-21,7.466666221618652,7.466666221618652,7.466666221618652,7.466666221618652,0.0
2013-02-24,7.466666221618652,7.466666221618652,7.466666221618652,7.466666221618652,0.0
2013-02-25,7.3866658210754395,7.546666145324707,7.360000133514404,7.3866658210754395,1854727.0
2013-02-26,7.3333330154418945,7.3866658210754395,7.173333168029785,7.22666597366333,1731810.0
2013-02-27,7.28000020980835,7.28000020980835,7.146666049957275,7.199999809265137,748166.0
2013-02-28,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0
2013-03-03,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0
2013-03-04,6.960000038146973,6.960000038146973,6.800000190734863,6.880000114440918,1567275.0
2013-03-05,6.880000114440918,6.986666202545166,6.826665878295898,6.853332996368408,1247595.0
2013-03-06,6.906665802001953,6.933332920074463,6.853332996368408,6.933332920074463,1464273.0
2013-03-07,6.933332920074463,6.933332920074463,6.933332920074463,6.933332920074463,0.0
2013-03-10,6.933332920074463,6.933332920074463,6.933332920074463,6.933332920074463,0.0
2013-03-11,6.933332920074463,7.013332843780518,6.880000114440918,6.880000114440918,2161582.0
2013-03-12,6.880000114440918,6.880000114440918,6.666666030883789,6.693333148956299,2153295.0
2013-03-13,6.666666030883789,6.800000190734863,6.6533331871032715,6.800000190734863,1822826.0
2013-03-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0
2013-03-17,7.173333168029785,7.199999809265137,6.906665802001953,6.986666202545166,4990530.0
2013-03-18,6.906665802001953,6.986666202545166,6.880000114440918,6.906665802001953,1980896.0
2013-03-19,6.906665802001953,6.960000038146973,6.880000114440918,6.880000114440918,1535445.0
2013-03-20,6.906665802001953,6.960000038146973,6.853332996368408,6.880000114440918,2139071.0
2013-03-21,,,,,
2013-03-24,7.119999885559082,7.25333309173584,6.986666202545166,7.039999961853027,2659046.0
2013-03-25,7.093332767486572,7.119999885559082,6.986666202545166,7.093332767486572,1824333.0
2013-03-26,7.066666126251221,7.066666126251221,6.933332920074463,7.013332843780518,2334063.0
2013-03-27,7.013332843780518,7.093332767486572,6.933332920074463,6.986666202545166,2643352.0
2013-03-28,,,,,
2013-03-31,6.880000114440918,6.906665802001953,6.800000190734863,6.880000114440918,1195507.0
2013-04-01,6.853332996368408,6.906665802001953,6.7733330726623535,6.906665802001953,1231177.0
2013-04-02,6.880000114440918,6.906665802001953,6.826665878295898,6.906665802001953,733177.0
2013-04-03,6.906665802001953,7.22666597366333,6.880000114440918,6.986666202545166,7051515.0
2013-04-04,,,,,
2013-04-07,6.880000114440918,6.933332920074463,6.853332996368408,6.933332920074463,2117287.0
2013-04-08,6.933332920074463,7.039999961853027,6.906665802001953,6.933332920074463,2981092.0
2013-04-09,6.986666202545166,7.360000133514404,6.960000038146973,7.199999809265137,7010126.0
2013-04-10,7.22666597366333,7.25333309173584,6.933332920074463,6.960000038146973,4801117.0
2013-04-11,,,,,
2013-04-14,6.986666202545166,6.986666202545166,6.853332996368408,6.906665802001953,2591970.0
2013-04-15,6.880000114440918,6.906665802001953,6.7733330726623535,6.853332996368408,3176730.0
2013-04-16,6.7733330726623535,6.853332996368408,6.666666030883789,6.7733330726623535,2316348.0
2013-04-17,6.7733330726623535,6.826665878295898,6.3866658210754395,6.3866658210754395,4595970.0
2013-04-18,,,,,
2013-04-21,6.266665935516357,6.613333225250244,6.186666011810303,6.3866658210754395,8348010.0
2013-04-22,6.400000095367432,6.50666618347168,6.3866658210754395,6.426665782928467,3807615.0
2013-04-23,6.426665782928467,6.426665782928467,6.360000133514404,6.3866658210754395,2069362.0
2013-04-24,6.400000095367432,6.413332939147949,6.373332977294922,6.400000095367432,1646441.0
2013-04-25,,,,,
2013-04-28,6.133333206176758,6.133333206176758,6.053332805633545,6.066666126251221,3667721.0
2013-04-29,6.066666126251221,6.079999923706055,5.97333288192749,6.0,3420371.0
2013-04-30,6.0,6.293333053588867,5.906665802001953,6.106666088104248,12967248.0
2013-05-01,6.119999885559082,6.186666011810303,6.093332767486572,6.106666088104248,5856243.0
2013-05-02,6.106666088104248,6.106666088104248,6.106666088104248,6.106666088104248,0.0
2013-05-05,6.106666088104248,6.119999885559082,6.066666126251221,6.079999923706055,2414733.0
2013-05-06,6.106666088104248,6.400000095367432,6.079999923706055,6.3333330154418945,17382093.0
2013-05-07,6.3333330154418945,6.346665859222412,6.186666011810303,6.239999771118164,5769697.0
2013-05-08,6.266665935516357,6.28000020980835,6.199999809265137,6.22666597366333,3498307.0
2013-05-09,,,,,
2013-05-12,6.320000171661377,6.320000171661377,6.159999847412109,6.22666597366333,2896192.0
2013-05-13,6.106666088104248,6.173333168029785,5.920000076293945,6.026666164398193,5803245.0
2013-05-14,6.026666164398193,6.066666126251221,5.866665840148926,5.8933329582214355,4294650.0
2013-05-15,5.933332920074463,5.933332920074463,5.6533331871032715,5.800000190734863,4325137.0
2013-05-16,,,,,
2013-05-19,5.97333288192749,5.986666202545166,5.880000114440918,5.906665802001953,6270502.0
2013-05-20,5.920000076293945,5.9466657638549805,5.853332996368408,5.8933329582214355,5743991.0
2013-05-21,5.866665840148926,5.8933329582214355,5.840000152587891,5.853332996368408,4146161.0
2013-05-22,5.853332996368408,5.853332996368408,5.800000190734863,5.826665878295898,3775743.0
2013-05-23,,,,,
2013-05-26,5.800000190734863,5.813333034515381,5.760000228881836,5.760000228881836,2494968.0
2013-05-27,5.760000228881836,6.3333330154418945,5.760000228881836,6.066666126251221,14286986.0
2013-05-28,6.053332805633545,6.173333168029785,6.026666164398193,6.093332767486572,7318203.0
2013-05-29,6.119999885559082,6.133333206176758,5.920000076293945,5.920000076293945,4720905.0
2013-05-30,,,,,
2013-06-02,5.880000114440918,5.880000114440918,5.840000152587891,5.853332996368408,5059852.0
2013-06-03,5.880000114440918,5.933332920074463,5.866665840148926,5.8933329582214355,5771445.0
2013-06-04,5.8933329582214355,6.039999961853027,5.866665840148926,5.880000114440918,9752846.0
2013-06-05,5.880000114440918,5.960000038146973,5.866665840148926,5.8933329582214355,3887092.0
2013-06-06,,,,,
2013-06-09,5.920000076293945,5.9466657638549805,5.880000114440918,5.920000076293945,2460423.0
2013-06-10,5.933332920074463,5.933332920074463,5.880000114440918,5.880000114440918,1863528.0
2013-06-11,5.8933329582214355,5.986666202545166,5.866665840148926,5.906665802001953,6460848.0
2013-06-12,5.8933329582214355,5.920000076293945,5.866665840148926,5.880000114440918,3563996.0
2013-06-13,,,,,
2013-06-16,5.320000171661377,5.440000057220459,5.28000020980835,5.426665782928467,4720556.0
2013-06-17,5.493332862854004,5.586666107177734,5.466666221618652,5.559999942779541,2973652.0
2013-06-18,5.573332786560059,5.586666107177734,5.519999980926514,5.546666145324707,2556960.0
2013-06-19,5.533332824707031,5.546666145324707,5.466666221618652,5.480000019073486,3492892.0
2013-06-20,,,,,
2013-06-23,5.466666221618652,5.533332824707031,5.453332901000977,5.519999980926514,3685567.0
2013-06-24,5.533332824707031,5.533332824707031,5.426665782928467,5.466666221618652,3845463.0
2013-06-25,5.453332901000977,5.50666618347168,5.453332901000977,5.466666221618652,2891793.0
2013-06-26,5.493332862854004,5.693333148956299,5.493332862854004,5.559999942779541,7324901.0
2013-06-27,20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0.0
2013-06-30,5.573332786560059,5.639999866485596,5.519999980926514,5.519999980926514,3703560.0
2013-07-01,5.599999904632568,5.639999866485596,5.573332786560059,5.626666069030762,4108233.0
2013-07-02,5.626666069030762,5.71999979019165,5.613333225250244,5.639999866485596,4410746.0
2013-07-03,5.6533331871032715,5.666666030883789,5.559999942779541,5.586666107177734,2785710.0
2013-07-04,5.586666107177734,5.586666107177734,5.586666107177734,5.586666107177734,0.0
2013-07-07,5.599999904632568,5.666666030883789,5.599999904632568,5.599999904632568,2837861.0
2013-07-08,5.599999904632568,5.666666030883789,5.586666107177734,5.613333225250244,2113338.0
2013-07-09,5.626666069030762,5.626666069030762,5.573332786560059,5.599999904632568,1502137.0
2013-07-10,5.586666107177734,5.786665916442871,5.573332786560059,5.746665954589844,4731408.0
2013-07-11,,,,,
2013-07-14,5.71999979019165,5.71999979019165,5.679999828338623,5.706665992736816,1206870.0
2013-07-15,5.706665992736816,5.746665954589844,5.679999828338623,5.706665992736816,1039395.0
2013-07-16,5.706665992736816,5.71999979019165,5.573332786560059,5.599999904632568,2241551.0
2013-07-17,5.613333225250244,5.626666069030762,5.546666145324707,5.573332786560059,2199926.0
2013-07-18,,,,,
2013-07-21,5.440000057220459,5.50666618347168,5.440000057220459,5.466666221618652,1704232.0
2013-07-22,5.493332862854004,5.546666145324707,5.480000019073486,5.50666618347168,1874043.0
2013-07-23,5.559999942779541,5.573332786560059,5.493332862854004,5.50666618347168,3860448.0
2013-07-24,5.493332862854004,5.559999942779541,5.493332862854004,5.533332824707031,4014776.0
2013-07-25,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0
2013-07-28,5.546666145324707,5.573332786560059,5.519999980926514,5.546666145324707,1287952.0
2013-07-29,5.546666145324707,5.559999942779541,5.519999980926514,5.546666145324707,1440393.0
2013-07-30,5.573332786560059,5.586666107177734,5.546666145324707,5.573332786560059,1628962.0
2013-07-31,5.586666107177734,5.613333225250244,5.546666145324707,5.546666145324707,3803928.0
2013-08-01,5.559999942779541,5.559999942779541,5.533332824707031,5.559999942779541,1963571.0
2013-08-04,5.546666145324707,5.599999904632568,5.546666145324707,5.573332786560059,2188586.0
2013-08-05,5.573332786560059,5.613333225250244,5.533332824707031,5.586666107177734,2866290.0
2013-08-11,5.586666107177734,5.586666107177734,5.586666107177734,5.586666107177734,0.0
2013-08-13,5.586666107177734,5.6533331871032715,5.573332786560059,5.6533331871032715,1902487.0
2013-08-14,5.666666030883789,5.840000152587891,5.666666030883789,5.7733330726623535,6227632.0
2013-08-15,5.786665916442871,5.933332920074463,5.786665916442871,5.826665878295898,5634787.0
2013-08-18,,,,,
2013-08-19,5.840000152587891,5.866665840148926,5.786665916442871,5.853332996368408,2764676.0
2013-08-20,5.840000152587891,5.8933329582214355,5.840000152587891,5.866665840148926,2226318.0
2013-08-21,5.8933329582214355,5.920000076293945,5.866665840148926,5.906665802001953,3168918.0
2013-08-22,5.8933329582214355,6.026666164398193,5.8933329582214355,5.9466657638549805,5714317.0
2013-08-25,5.9466657638549805,5.960000038146973,5.813333034515381,5.826665878295898,3059670.0
2013-08-26,5.826665878295898,5.840000152587891,5.7733330726623535,5.786665916442871,2576418.0
2013-08-27,5.733333110809326,5.733333110809326,5.293333053588867,5.320000171661377,4100587.0
2013-08-28,5.239999771118164,5.400000095367432,5.2133331298828125,5.3333330154418945,2808446.0
2013-08-29,5.400000095367432,5.440000057220459,5.3333330154418945,5.360000133514404,2311758.0
2013-09-01,5.453332901000977,5.466666221618652,5.400000095367432,5.440000057220459,1658568.0
2013-09-02,5.426665782928467,5.480000019073486,5.3866658210754395,5.480000019073486,1369001.0
2013-09-03,5.493332862854004,5.493332862854004,5.293333053588867,5.400000095367432,2498523.0
2013-09-04,5.346665859222412,5.360000133514404,5.28000020980835,5.293333053588867,1568313.0
2013-09-05,5.293333053588867,5.306665897369385,5.133333206176758,5.133333206176758,3513206.0
2013-09-08,5.22666597366333,5.239999771118164,5.039999961853027,5.053332805633545,3943275.0
2013-09-09,5.039999961853027,5.093332767486572,4.9466657638549805,5.093332767486572,1981582.0
2013-09-10,5.266665935516357,5.306665897369385,5.186666011810303,5.22666597366333,3950036.0
2013-09-11,5.22666597366333,5.266665935516357,5.173333168029785,5.239999771118164,2465992.0
2013-09-12,5.266665935516357,5.3333330154418945,5.266665935516357,5.306665897369385,3203947.0
2013-09-15,5.360000133514404,5.480000019073486,5.360000133514404,5.480000019073486,3820140.0
2013-09-16,5.480000019073486,5.533332824707031,5.426665782928467,5.493332862854004,3687750.0
2013-09-17,5.493332862854004,5.679999828338623,5.480000019073486,5.613333225250244,6845550.0
2013-09-18,5.666666030883789,5.693333148956299,5.586666107177734,5.613333225250244,2905057.0
2013-09-19,5.6533331871032715,5.6533331871032715,5.573332786560059,5.586666107177734,1854975.0
2013-09-24,5.599999904632568,5.693333148956299,5.573332786560059,5.666666030883789,4193748.0
2013-09-25,5.666666030883789,5.666666030883789,5.666666030883789,5.666666030883789,0.0
2013-09-26,5.679999828338623,5.679999828338623,5.533332824707031,5.546666145324707,2825407.0
2013-09-29,5.559999942779541,5.586666107177734,5.480000019073486,5.50666618347168,1858582.0
2013-09-30,5.493332862854004,5.573332786560059,5.493332862854004,5.573332786560059,2145168.0
2013-10-01,5.6533331871032715,5.71999979019165,5.599999904632568,5.639999866485596,5991195.0
2013-10-02,5.6533331871032715,5.693333148956299,5.626666069030762,5.639999866485596,1951327.0
2013-10-03,5.639999866485596,5.6533331871032715,5.599999904632568,5.613333225250244,1402230.0
2013-10-06,5.626666069030762,5.639999866485596,5.413332939147949,5.519999980926514,2035267.0
2013-10-07,5.50666618347168,5.586666107177734,5.466666221618652,5.533332824707031,1625381.0
2013-10-08,5.519999980926514,5.519999980926514,5.480000019073486,5.50666618347168,851250.0
2013-10-09,5.50666618347168,5.519999980926514,5.480000019073486,5.519999980926514,1013366.0
2013-10-10,5.519999980926514,5.706665992736816,5.493332862854004,5.6533331871032715,3744693.0
2013-10-13,5.6533331871032715,5.6533331871032715,5.6533331871032715,5.6533331871032715,0.0
2013-10-20,5.706665992736816,5.853332996368408,5.706665992736816,5.786665916442871,2848072.0
2013-10-21,5.800000190734863,5.840000152587891,5.786665916442871,5.840000152587891,1459796.0
2013-10-22,5.97333288192749,6.133333206176758,5.906665802001953,5.933332920074463,11662338.0
2013-10-23,5.933332920074463,6.013332843780518,5.906665802001953,5.9466657638549805,3917415.0
2013-10-24,5.960000038146973,5.986666202545166,5.906665802001953,5.933332920074463,1482982.0
2013-10-27,5.8933329582214355,5.9466657638549805,5.8933329582214355,5.933332920074463,1340898.0
2013-10-28,5.920000076293945,5.920000076293945,5.840000152587891,5.880000114440918,1627518.0
2013-10-29,5.866665840148926,5.866665840148926,5.813333034515381,5.840000152587891,1236723.0
2013-10-30,5.826665878295898,5.853332996368408,5.786665916442871,5.813333034515381,1125543.0
2013-10-31,5.800000190734863,5.866665840148926,5.786665916442871,5.853332996368408,1204170.0
2013-11-03,5.866665840148926,5.920000076293945,5.840000152587891,5.906665802001953,1993552.0
2013-11-04,5.920000076293945,6.026666164398193,5.920000076293945,6.026666164398193,3099855.0
2013-11-05,6.026666164398193,6.039999961853027,5.986666202545166,6.013332843780518,2092537.0
2013-11-06,6.013332843780518,6.106666088104248,5.97333288192749,6.013332843780518,2703937.0
2013-11-07,6.026666164398193,6.093332767486572,5.986666202545166,6.093332767486572,2755203.0
2013-11-10,6.133333206176758,6.133333206176758,6.079999923706055,6.093332767486572,2317668.0
2013-11-11,6.093332767486572,6.25333309173584,6.079999923706055,6.22666597366333,4219331.0
2013-11-12,6.2133331298828125,6.239999771118164,6.133333206176758,6.186666011810303,1969436.0
2013-11-13,6.133333206176758,6.173333168029785,6.039999961853027,6.053332805633545,2029620.0
2013-11-14,6.093332767486572,6.146666049957275,6.079999923706055,6.146666049957275,1176172.0
2013-11-17,6.159999847412109,6.266665935516357,6.159999847412109,6.239999771118164,3474843.0
2013-11-18,6.2133331298828125,6.466666221618652,6.2133331298828125,6.426665782928467,6341992.0
2013-11-19,6.400000095367432,6.613333225250244,6.400000095367432,6.50666618347168,4543920.0
2013-11-20,6.466666221618652,6.586666107177734,6.426665782928467,6.533332824707031,1782993.0
2013-11-21,6.559999942779541,6.639999866485596,6.480000019073486,6.50666618347168,2341170.0
2013-11-24,6.50666618347168,6.533332824707031,6.453332901000977,6.493332862854004,1484876.0
2013-11-25,6.466666221618652,6.493332862854004,6.440000057220459,6.440000057220459,1022336.0
2013-11-26,6.440000057220459,6.533332824707031,6.440000057220459,6.480000019073486,2049532.0
2013-11-27,6.466666221618652,6.6533331871032715,6.466666221618652,6.6533331871032715,4016006.0
2013-11-28,6.639999866485596,6.666666030883789,6.559999942779541,6.639999866485596,1796456.0
2013-12-01,6.626666069030762,6.746665954589844,6.599999904632568,6.71999979019165,3389598.0
2013-12-02,6.71999979019165,6.826665878295898,6.693333148956299,6.800000190734863,2063208.0
2013-12-03,6.800000190734863,6.800000190734863,6.480000019073486,6.599999904632568,4688688.0
2013-12-04,6.50666618347168,6.599999904632568,6.50666618347168,6.586666107177734,723930.0
2013-12-05,6.626666069030762,6.626666069030762,6.546666145324707,6.613333225250244,490170.0
2013-12-08,6.6533331871032715,6.666666030883789,6.586666107177734,6.613333225250244,617512.0
2013-12-09,6.613333225250244,6.71999979019165,6.613333225250244,6.666666030883789,1447436.0
2013-12-10,6.666666030883789,6.666666030883789,6.613333225250244,6.666666030883789,1513331.0
2013-12-11,6.6533331871032715,6.746665954589844,6.586666107177734,6.71999979019165,3078967.0
2013-12-12,6.71999979019165,6.746665954589844,6.6533331871032715,6.746665954589844,1238786.0
2013-12-15,6.693333148956299,6.746665954589844,6.639999866485596,6.666666030883789,2645808.0
2013-12-16,6.6533331871032715,6.6533331871032715,6.533332824707031,6.613333225250244,3218047.0
2013-12-17,6.599999904632568,6.6533331871032715,6.50666618347168,6.533332824707031,1820883.0
2013-12-18,6.559999942779541,6.586666107177734,6.493332862854004,6.559999942779541,2329451.0
2013-12-19,6.533332824707031,6.599999904632568,6.519999980926514,6.573332786560059,1722555.0
2013-12-22,6.586666107177734,6.626666069030762,6.559999942779541,6.626666069030762,2200612.0
2013-12-23,6.626666069030762,6.626666069030762,6.50666618347168,6.519999980926514,1604178.0
2013-12-24,6.519999980926514,6.533332824707031,6.466666221618652,6.480000019073486,1667441.0
2013-12-25,6.50666618347168,6.50666618347168,6.426665782928467,6.453332901000977,925275.0
2013-12-26,6.426665782928467,6.546666145324707,6.426665782928467,6.519999980926514,873806.0
2013-12-29,6.533332824707031,6.533332824707031,6.426665782928467,6.480000019073486,808001.0
2013-12-30,6.466666221618652,6.519999980926514,6.426665782928467,6.493332862854004,901807.0
2013-12-31,6.519999980926514,6.519999980926514,6.466666221618652,6.466666221618652,429180.0
2014-01-01,6.493332862854004,6.546666145324707,6.466666221618652,6.533332824707031,1551221.0
2014-01-02,6.546666145324707,6.546666145324707,6.480000019073486,6.533332824707031,2072838.0
2014-01-05,6.546666145324707,7.066666126251221,6.546666145324707,6.986666202545166,12207150.0
2014-01-06,6.986666202545166,7.146666049957275,6.826665878295898,6.880000114440918,4006728.0
2014-01-07,6.880000114440918,6.960000038146973,6.800000190734863,6.800000190734863,1393796.0
2014-01-08,6.826665878295898,6.933332920074463,6.7733330726623535,6.906665802001953,1402867.0
2014-01-09,6.906665802001953,6.933332920074463,6.853332996368408,6.853332996368408,1058910.0
2014-01-12,6.880000114440918,6.880000114440918,6.800000190734863,6.826665878295898,895488.0
2014-01-13,6.826665878295898,6.880000114440918,6.746665954589844,6.800000190734863,745327.0
2014-01-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0
2014-01-15,6.800000190734863,6.826665878295898,6.693333148956299,6.71999979019165,1226073.0
2014-01-16,6.666666030883789,6.71999979019165,6.639999866485596,6.639999866485596,833283.0
2014-01-19,6.599999904632568,6.906665802001953,6.599999904632568,6.880000114440918,1553726.0
2014-01-20,6.800000190734863,6.800000190734863,6.546666145324707,6.559999942779541,3659771.0
2014-01-21,6.546666145324707,6.613333225250244,6.453332901000977,6.533332824707031,2162216.0
2014-01-22,6.533332824707031,6.533332824707031,6.373332977294922,6.480000019073486,1710690.0
2014-01-23,6.480000019073486,6.586666107177734,6.440000057220459,6.493332862854004,1704476.0
2014-01-26,6.426665782928467,6.426665782928467,6.306665897369385,6.426665782928467,1544587.0
2014-01-27,6.3866658210754395,6.453332901000977,6.28000020980835,6.360000133514404,2291400.0
2014-01-28,6.360000133514404,6.400000095367432,6.28000020980835,6.293333053588867,1604973.0
2014-01-29,6.320000171661377,6.440000057220459,6.320000171661377,6.3866658210754395,1994760.0
2014-01-30,6.346665859222412,6.373332977294922,6.320000171661377,6.3333330154418945,1131367.0
2014-02-02,6.306665897369385,6.426665782928467,6.306665897369385,6.346665859222412,2306463.0
2014-02-03,6.346665859222412,6.373332977294922,6.293333053588867,6.3333330154418945,1953528.0
2014-02-04,6.266665935516357,6.346665859222412,6.22666597366333,6.346665859222412,1458652.0
2014-02-05,6.346665859222412,6.373332977294922,6.320000171661377,6.346665859222412,819663.0
2014-02-06,6.3333330154418945,6.413332939147949,6.320000171661377,6.3866658210754395,687903.0
2014-02-09,6.400000095367432,6.413332939147949,6.373332977294922,6.400000095367432,908268.0
2014-02-10,6.400000095367432,6.613333225250244,6.400000095367432,6.559999942779541,4015200.0
2014-02-11,6.546666145324707,6.586666107177734,6.480000019073486,6.533332824707031,1851791.0
2014-02-12,6.559999942779541,6.586666107177734,6.519999980926514,6.519999980926514,2236443.0
2014-02-13,6.519999980926514,6.559999942779541,6.50666618347168,6.533332824707031,1281993.0
2014-02-16,6.519999980926514,6.533332824707031,6.440000057220459,6.50666618347168,3024787.0
2014-02-17,6.480000019073486,6.559999942779541,6.453332901000977,6.519999980926514,1672736.0
2014-02-18,6.559999942779541,6.559999942779541,6.440000057220459,6.440000057220459,2170346.0
2014-02-19,6.440000057220459,6.453332901000977,6.400000095367432,6.413332939147949,1516721.0
2014-02-20,6.413332939147949,6.466666221618652,6.3866658210754395,6.3866658210754395,2329117.0
2014-02-23,6.400000095367432,6.466666221618652,6.373332977294922,6.440000057220459,1764596.0
2014-02-24,6.440000057220459,6.50666618347168,6.426665782928467,6.453332901000977,1499321.0
2014-02-25,6.466666221618652,6.466666221618652,6.413332939147949,6.440000057220459,1039083.0
2014-02-26,6.413332939147949,6.440000057220459,6.400000095367432,6.400000095367432,1757085.0
2014-02-27,6.426665782928467,6.426665782928467,6.373332977294922,6.373332977294922,1823482.0
2014-03-02,6.400000095367432,6.453332901000977,6.360000133514404,6.400000095367432,2274513.0
2014-03-03,6.373332977294922,6.413332939147949,6.28000020980835,6.360000133514404,1915897.0
2014-03-04,6.373332977294922,6.413332939147949,6.3333330154418945,6.400000095367432,1899453.0
2014-03-05,6.400000095367432,6.453332901000977,6.3333330154418945,6.346665859222412,3171153.0
2014-03-06,6.373332977294922,6.413332939147949,6.373332977294922,6.3866658210754395,1314922.0
2014-03-09,6.400000095367432,6.50666618347168,6.3866658210754395,6.440000057220459,2023218.0
2014-03-10,6.453332901000977,6.7733330726623535,6.413332939147949,6.71999979019165,6855311.0
2014-03-11,6.71999979019165,6.71999979019165,6.559999942779541,6.586666107177734,4395592.0
2014-03-12,6.573332786560059,6.573332786560059,6.466666221618652,6.50666618347168,3622897.0
2014-03-13,6.50666618347168,6.50666618347168,6.50666618347168,6.50666618347168,0.0
2014-03-16,6.546666145324707,6.559999942779541,6.480000019073486,6.50666618347168,1549605.0
2014-03-17,6.50666618347168,6.573332786560059,6.493332862854004,6.546666145324707,1597230.0
2014-03-18,6.559999942779541,6.613333225250244,6.50666618347168,6.533332824707031,3010965.0
2014-03-19,6.519999980926514,6.586666107177734,6.50666618347168,6.519999980926514,2655056.0
2014-03-20,6.50666618347168,6.586666107177734,6.480000019073486,6.559999942779541,1555203.0
2014-03-23,6.559999942779541,6.693333148956299,6.546666145324707,6.6533331871032715,5038125.0
2014-03-24,6.6533331871032715,6.71999979019165,6.613333225250244,6.693333148956299,3429690.0
2014-03-25,6.693333148956299,6.853332996368408,6.6533331871032715,6.7733330726623535,5451416.0
2014-03-26,6.800000190734863,6.800000190734863,6.639999866485596,6.693333148956299,4120001.0
2014-03-27,6.693333148956299,6.71999979019165,6.586666107177734,6.639999866485596,1583868.0
2014-03-30,6.6533331871032715,6.693333148956299,6.573332786560059,6.613333225250244,3007477.0
2014-03-31,6.599999904632568,6.613333225250244,6.559999942779541,6.613333225250244,1750312.0
2014-04-01,6.599999904632568,6.746665954589844,6.586666107177734,6.666666030883789,3049286.0
2014-04-02,6.666666030883789,6.7733330726623535,6.6533331871032715,6.666666030883789,3463785.0
2014-04-03,6.71999979019165,6.746665954589844,6.639999866485596,6.666666030883789,2966820.0
2014-04-06,6.666666030883789,6.693333148956299,6.639999866485596,6.693333148956299,2398507.0
2014-04-07,6.693333148956299,7.013332843780518,6.639999866485596,6.986666202545166,13197558.0
2014-04-08,6.960000038146973,7.173333168029785,6.880000114440918,7.093332767486572,12698295.0
2014-04-09,7.146666049957275,7.306665897369385,6.586666107177734,7.013332843780518,17213062.0
2014-04-10,7.066666126251221,7.093332767486572,6.853332996368408,6.933332920074463,5228373.0
2014-04-13,6.826665878295898,7.039999961853027,6.800000190734863,6.933332920074463,6215850.0
2014-04-14,6.986666202545166,7.25333309173584,6.986666202545166,7.173333168029785,9659508.0
2014-04-15,7.28000020980835,7.519999980926514,7.25333309173584,7.440000057220459,14449380.0
2014-04-16,7.413332939147949,7.546666145324707,7.28000020980835,7.306665897369385,6857726.0
2014-04-17,7.3333330154418945,7.413332939147949,7.146666049957275,7.173333168029785,4278847.0
2014-04-20,7.119999885559082,7.306665897369385,7.013332843780518,7.28000020980835,5801392.0
2014-04-21,7.306665897369385,7.3866658210754395,7.173333168029785,7.25333309173584,6302985.0
2014-04-22,7.25333309173584,7.3866658210754395,7.199999809265137,7.28000020980835,3801491.0
2014-04-23,7.306665897369385,7.360000133514404,7.119999885559082,7.173333168029785,3467613.0
2014-04-24,7.199999809265137,7.199999809265137,7.013332843780518,7.119999885559082,3247402.0
2014-04-27,7.146666049957275,7.360000133514404,7.066666126251221,7.306665897369385,6453165.0
2014-04-28,7.306665897369385,7.466666221618652,7.28000020980835,7.413332939147949,7387511.0
2014-04-29,7.413332939147949,7.6533331871032715,7.360000133514404,7.3866658210754395,12414367.0
2014-04-30,7.440000057220459,7.440000057220459,7.28000020980835,7.306665897369385,7782540.0
2014-05-01,7.306665897369385,7.3333330154418945,7.199999809265137,7.22666597366333,4460700.0
2014-05-04,7.3333330154418945,7.3866658210754395,7.199999809265137,7.25333309173584,7056911.0
2014-05-05,7.25333309173584,7.25333309173584,7.146666049957275,7.199999809265137,3653662.0
2014-05-06,7.22666597366333,7.3866658210754395,7.146666049957275,7.3333330154418945,9134028.0
2014-05-07,7.360000133514404,7.493332862854004,7.28000020980835,7.413332939147949,7773101.0
2014-05-08,7.413332939147949,7.466666221618652,7.3333330154418945,7.466666221618652,4844253.0
2014-05-11,7.519999980926514,7.573332786560059,7.3866658210754395,7.440000057220459,5894216.0
2014-05-12,7.3866658210754395,7.679999828338623,7.3866658210754395,7.6533331871032715,10167363.0
2014-05-13,7.679999828338623,7.679999828338623,7.546666145324707,7.546666145324707,5959215.0
2014-05-14,7.546666145324707,7.786665916442871,7.546666145324707,7.760000228881836,10239731.0
2014-05-15,7.733333110809326,7.760000228881836,7.626666069030762,7.679999828338623,6781635.0
2014-05-18,7.733333110809326,7.97333288192749,7.679999828338623,7.8933329582214355,10519346.0
2014-05-19,7.840000152587891,7.8933329582214355,7.519999980926514,7.6533331871032715,7785731.0
2014-05-20,7.679999828338623,7.733333110809326,7.519999980926514,7.6533331871032715,6050475.0
2014-05-21,7.679999828338623,7.866665840148926,7.599999904632568,7.840000152587891,9460166.0
2014-05-22,7.866665840148926,7.8933329582214355,7.6533331871032715,7.706665992736816,7415996.0
2014-05-25,7.599999904632568,7.786665916442871,7.493332862854004,7.733333110809326,7833345.0
2014-05-26,7.786665916442871,7.9466657638549805,7.786665916442871,7.8933329582214355,6941917.0
2014-05-27,7.8933329582214355,8.079999923706055,7.840000152587891,7.97333288192749,12153716.0
2014-05-28,8.0,8.026665687561035,7.840000152587891,7.8933329582214355,6836962.0
2014-05-29,7.866665840148926,7.9466657638549805,7.599999904632568,7.6533331871032715,8152646.0
2014-06-01,7.706665992736816,7.706665992736816,7.546666145324707,7.573332786560059,4147053.0
2014-06-02,7.573332786560059,7.6533331871032715,7.546666145324707,7.626666069030762,5111902.0
2014-06-03,7.626666069030762,7.786665916442871,7.599999904632568,7.733333110809326,6472188.0
2014-06-04,7.733333110809326,7.840000152587891,7.6533331871032715,7.679999828338623,2531816.0
2014-06-05,7.706665992736816,7.733333110809326,7.626666069030762,7.6533331871032715,3036851.0
2014-06-08,7.6533331871032715,7.786665916442871,7.22666597366333,7.493332862854004,7871055.0
2014-06-09,7.493332862854004,7.573332786560059,7.440000057220459,7.493332862854004,5216640.0
2014-06-10,7.519999980926514,7.599999904632568,7.3866658210754395,7.599999904632568,7286058.0
2014-06-11,7.573332786560059,7.6533331871032715,7.519999980926514,7.599999904632568,4265066.0
2014-06-12,7.599999904632568,7.599999904632568,7.440000057220459,7.493332862854004,2048696.0
2014-06-15,7.360000133514404,7.440000057220459,7.28000020980835,7.3866658210754395,2242207.0
2014-06-16,7.360000133514404,7.413332939147949,7.119999885559082,7.119999885559082,4804815.0
2014-06-17,7.146666049957275,7.25333309173584,6.986666202545166,7.146666049957275,7387811.0
2014-06-18,7.199999809265137,7.22666597366333,7.093332767486572,7.146666049957275,6212463.0
2014-06-19,7.146666049957275,7.199999809265137,7.039999961853027,7.039999961853027,4197693.0
2014-06-22,7.039999961853027,7.146666049957275,6.986666202545166,7.039999961853027,4133381.0
2014-06-23,7.013332843780518,7.013332843780518,6.853332996368408,6.906665802001953,2564962.0
2014-06-24,6.960000038146973,6.960000038146973,6.71999979019165,6.853332996368408,4344975.0
2014-06-25,6.933332920074463,7.066666126251221,6.853332996368408,6.960000038146973,6876521.0
2014-06-26,7.013332843780518,7.093332767486572,6.986666202545166,7.039999961853027,5789437.0
2014-06-29,6.906665802001953,7.066666126251221,6.853332996368408,6.986666202545166,5105576.0
2014-06-30,6.986666202545166,7.093332767486572,6.933332920074463,6.986666202545166,5793082.0
2014-07-01,6.986666202545166,7.066666126251221,6.986666202545166,7.039999961853027,1781538.0
2014-07-02,7.066666126251221,7.199999809265137,7.066666126251221,7.173333168029785,3870918.0
2014-07-03,7.146666049957275,7.173333168029785,7.066666126251221,7.119999885559082,2972332.0
2014-07-06,7.119999885559082,7.146666049957275,7.066666126251221,7.093332767486572,1990518.0
2014-07-07,7.093332767486572,7.199999809265137,7.066666126251221,7.119999885559082,3001335.0
2014-07-08,7.093332767486572,7.146666049957275,7.013332843780518,7.039999961853027,3064871.0
2014-07-09,7.013332843780518,7.093332767486572,7.013332843780518,7.039999961853027,1403490.0
2014-07-10,7.039999961853027,7.066666126251221,6.986666202545166,6.986666202545166,2782578.0
2014-07-13,6.986666202545166,7.066666126251221,6.933332920074463,6.933332920074463,3274233.0
2014-07-14,6.933332920074463,6.986666202545166,6.906665802001953,6.986666202545166,2651782.0
2014-07-15,6.986666202545166,7.066666126251221,6.960000038146973,7.066666126251221,2904168.0
2014-07-16,7.066666126251221,7.093332767486572,7.013332843780518,7.066666126251221,1922655.0
2014-07-17,7.039999961853027,7.039999961853027,6.960000038146973,6.986666202545166,1788952.0
2014-07-20,6.746665954589844,6.880000114440918,6.71999979019165,6.800000190734863,3764100.0
2014-07-21,6.800000190734863,6.800000190734863,6.71999979019165,6.746665954589844,1848825.0
2014-07-22,6.800000190734863,6.853332996368408,6.7733330726623535,6.800000190734863,1879863.0
2014-07-23,6.800000190734863,6.853332996368408,6.800000190734863,6.853332996368408,2272290.0
2014-07-24,6.853332996368408,6.986666202545166,6.826665878295898,6.853332996368408,3836748.0
2014-08-03,6.880000114440918,7.039999961853027,6.880000114440918,6.960000038146973,2748701.0
2014-08-04,6.986666202545166,7.039999961853027,6.933332920074463,7.013332843780518,2501197.0
2014-08-05,6.986666202545166,7.146666049957275,6.986666202545166,7.013332843780518,4313775.0
2014-08-06,7.013332843780518,7.199999809265137,7.013332843780518,7.146666049957275,3074242.0
2014-08-07,7.173333168029785,7.306665897369385,7.146666049957275,7.25333309173584,3735367.0
2014-08-10,7.28000020980835,7.360000133514404,7.199999809265137,7.22666597366333,3000465.0
2014-08-11,7.22666597366333,7.306665897369385,7.173333168029785,7.28000020980835,4250418.0
2014-08-12,7.306665897369385,7.306665897369385,7.22666597366333,7.25333309173584,2618156.0
2014-08-13,7.22666597366333,7.25333309173584,7.173333168029785,7.173333168029785,3012772.0
2014-08-14,7.22666597366333,7.22666597366333,7.119999885559082,7.146666049957275,3629681.0
2014-08-17,7.173333168029785,7.173333168029785,7.093332767486572,7.119999885559082,2291486.0
2014-08-18,7.119999885559082,7.173333168029785,7.066666126251221,7.093332767486572,3054930.0
2014-08-19,7.093332767486572,7.25333309173584,7.066666126251221,7.173333168029785,4034516.0
2014-08-20,7.173333168029785,7.3333330154418945,7.173333168029785,7.28000020980835,6516202.0
2014-08-21,7.28000020980835,7.306665897369385,7.199999809265137,7.199999809265137,3109691.0
2014-08-24,7.25333309173584,7.546666145324707,7.22666597366333,7.360000133514404,14005530.0
2014-08-25,7.413332939147949,7.493332862854004,7.119999885559082,7.3333330154418945,10462837.0
2014-08-26,7.306665897369385,7.360000133514404,7.28000020980835,7.360000133514404,3262275.0
2014-08-27,7.3333330154418945,7.493332862854004,7.3333330154418945,7.466666221618652,5103858.0
2014-08-28,7.519999980926514,7.519999980926514,7.360000133514404,7.3866658210754395,3181747.0
2014-08-31,7.3866658210754395,7.466666221618652,7.3866658210754395,7.440000057220459,3304117.0
2014-09-01,7.440000057220459,7.6533331871032715,7.3866658210754395,7.546666145324707,9217278.0
2014-09-02,7.546666145324707,7.546666145324707,7.3866658210754395,7.466666221618652,4530176.0
2014-09-03,7.466666221618652,7.706665992736816,7.413332939147949,7.679999828338623,7138241.0
2014-09-04,7.706665992736816,7.760000228881836,7.573332786560059,7.760000228881836,9696472.0
2014-09-07,7.733333110809326,7.840000152587891,7.626666069030762,7.813333034515381,5370633.0
2014-09-08,7.813333034515381,7.840000152587891,7.733333110809326,7.760000228881836,3570097.0
2014-09-09,7.786665916442871,7.840000152587891,7.706665992736816,7.786665916442871,4909297.0
2014-09-10,7.813333034515381,7.840000152587891,7.679999828338623,7.733333110809326,3935733.0
2014-09-11,7.733333110809326,8.0,7.706665992736816,7.813333034515381,12117187.0
2014-09-14,7.866665840148926,8.053333282470703,7.679999828338623,7.706665992736816,7683821.0
2014-09-15,7.706665992736816,7.760000228881836,7.546666145324707,7.6533331871032715,5214476.0
2014-09-16,7.626666069030762,7.706665992736816,7.626666069030762,7.6533331871032715,2790311.0
2014-09-17,7.6533331871032715,7.786665916442871,7.626666069030762,7.786665916442871,4547066.0
2014-09-18,7.786665916442871,7.8933329582214355,7.733333110809326,7.760000228881836,5605968.0
2014-09-21,7.813333034515381,8.186665534973145,7.760000228881836,8.0,9883173.0
2014-09-22,7.8933329582214355,8.533332824707031,7.840000152587891,8.426666259765625,12920673.0
2014-09-24,8.373332977294922,8.613332748413086,7.813333034515381,8.266666412353516,13453020.0
2014-09-25,8.34666633605957,8.479999542236328,8.15999984741211,8.266666412353516,4748973.0
2014-09-28,8.266666412353516,8.746665954589844,8.15999984741211,8.5600004196167,9565953.0
2014-09-29,8.586666107177734,9.173333168029785,8.453332901000977,8.986665725708008,16270593.0
2014-09-30,8.986665725708008,9.066665649414062,8.640000343322754,8.773332595825195,10973328.0
2014-10-01,8.746665954589844,9.279999732971191,8.69333267211914,8.933333396911621,13863585.0
2014-10-02,8.880000114440918,9.119999885559082,8.826665878295898,9.066665649414062,8774546.0
2014-10-12,8.666666030883789,8.960000038146973,8.15999984741211,8.15999984741211,8780171.0
2014-10-13,8.186665534973145,8.293333053588867,7.679999828338623,7.840000152587891,20458218.0
2014-10-14,7.813333034515381,7.813333034515381,7.199999809265137,7.493332862854004,13441128.0
2014-10-15,7.466666221618652,7.626666069030762,7.199999809265137,7.22666597366333,8827342.0
2014-10-16,6.933332920074463,7.066666126251221,6.50666618347168,6.50666618347168,10373006.0
2014-10-19,6.826665878295898,6.880000114440918,6.559999942779541,6.6533331871032715,10480815.0
2014-10-20,6.666666030883789,6.666666030883789,6.239999771118164,6.50666618347168,11420212.0
2014-10-21,6.480000019073486,6.880000114440918,6.453332901000977,6.71999979019165,10521262.0
2014-10-22,6.800000190734863,6.906665802001953,6.639999866485596,6.800000190734863,7291413.0
2014-10-23,6.693333148956299,6.853332996368408,6.639999866485596,6.693333148956299,7617465.0
2014-10-26,6.746665954589844,7.039999961853027,6.746665954589844,6.986666202545166,7137510.0
2014-10-27,7.039999961853027,7.093332767486572,6.906665802001953,6.986666202545166,6018153.0
2014-10-28,6.986666202545166,6.986666202545166,6.800000190734863,6.880000114440918,4515363.0
2014-10-29,6.960000038146973,6.986666202545166,6.666666030883789,6.693333148956299,3130638.0
2014-10-30,6.599999904632568,6.666666030883789,6.413332939147949,6.559999942779541,3751552.0
2014-11-02,6.573332786560059,6.666666030883789,6.559999942779541,6.626666069030762,4283088.0
2014-11-03,6.6533331871032715,7.013332843780518,6.613333225250244,7.013332843780518,6516311.0
2014-11-04,6.960000038146973,7.199999809265137,6.7733330726623535,6.800000190734863,7232118.0
2014-11-05,6.826665878295898,7.066666126251221,6.666666030883789,7.066666126251221,4439970.0
2014-11-06,7.199999809265137,7.199999809265137,6.933332920074463,7.039999961853027,2958648.0
2014-11-09,7.013332843780518,7.173333168029785,6.986666202545166,7.066666126251221,1236596.0
2014-11-10,7.146666049957275,7.573332786560059,7.146666049957275,7.546666145324707,7312173.0
2014-11-11,7.466666221618652,7.599999904632568,7.3333330154418945,7.3333330154418945,4751115.0
2014-11-12,7.3866658210754395,7.519999980926514,7.3333330154418945,7.440000057220459,1830757.0
2014-11-13,7.3866658210754395,7.3866658210754395,7.199999809265137,7.199999809265137,2005968.0
2014-11-16,7.173333168029785,7.199999809265137,6.906665802001953,6.986666202545166,2787003.0
2014-11-17,6.933332920074463,6.933332920074463,6.586666107177734,6.71999979019165,2164038.0
2014-11-18,6.800000190734863,6.933332920074463,6.666666030883789,6.826665878295898,3258525.0
2014-11-19,6.826665878295898,6.853332996368408,6.666666030883789,6.7733330726623535,2184427.0
2014-11-20,6.800000190734863,6.986666202545166,6.800000190734863,6.933332920074463,2990388.0
2014-11-23,7.013332843780518,7.22666597366333,7.013332843780518,7.013332843780518,3389298.0
2014-11-24,7.093332767486572,7.093332767486572,6.826665878295898,6.853332996368408,3637447.0
2014-11-25,6.800000190734863,6.826665878295898,6.639999866485596,6.71999979019165,2919142.0
2014-11-26,6.6533331871032715,6.6533331871032715,6.346665859222412,6.599999904632568,3346597.0
2014-11-27,6.466666221618652,6.666666030883789,6.466666221618652,6.626666069030762,1398468.0
2014-11-30,6.133333206176758,6.346665859222412,6.066666126251221,6.266665935516357,2145491.0
2014-12-01,6.133333206176758,6.373332977294922,6.133333206176758,6.373332977294922,2187705.0
2014-12-02,6.426665782928467,6.519999980926514,6.413332939147949,6.426665782928467,2254233.0
2014-12-03,6.453332901000977,6.626666069030762,6.400000095367432,6.599999904632568,2337262.0
2014-12-04,6.613333225250244,6.746665954589844,6.613333225250244,6.71999979019165,3302595.0
2014-12-07,6.693333148956299,6.7733330726623535,6.559999942779541,6.746665954589844,1931403.0
2014-12-08,6.666666030883789,6.7733330726623535,6.613333225250244,6.639999866485596,1324136.0
2014-12-09,6.400000095367432,6.639999866485596,6.400000095367432,6.639999866485596,2324816.0
2014-12-10,6.546666145324707,6.6533331871032715,6.320000171661377,6.400000095367432,1533945.0
2014-12-11,6.186666011810303,6.3866658210754395,6.133333206176758,6.373332977294922,1429590.0
2014-12-14,6.159999847412109,6.159999847412109,5.866665840148926,5.960000038146973,2532881.0
2014-12-15,6.026666164398193,6.066666126251221,5.320000171661377,5.320000171661377,3321600.0
2014-12-16,4.933332920074463,5.013332843780518,4.800000190734863,4.800000190734863,1874775.0
2014-12-17,4.800000190734863,4.800000190734863,4.320000171661377,4.586666107177734,11454307.0
2014-12-18,4.933332920074463,5.093332767486572,4.866665840148926,4.986666202545166,10195590.0
2014-12-21,5.173333168029785,5.173333168029785,4.7733330726623535,4.986666202545166,12732892.0
2014-12-22,5.0,5.119999885559082,4.813333034515381,5.026666164398193,9895623.0
2014-12-23,5.039999961853027,5.173333168029785,4.97333288192749,5.119999885559082,8790172.0
2014-12-24,5.186666011810303,5.360000133514404,5.119999885559082,5.133333206176758,11148652.0
2014-12-25,5.173333168029785,5.28000020980835,4.933332920074463,5.146666049957275,6033705.0
2014-12-28,5.186666011810303,5.6533331871032715,5.133333206176758,5.6533331871032715,6969641.0
2014-12-29,6.053332805633545,6.2133331298828125,5.546666145324707,5.706665992736816,20047365.0
2014-12-30,5.413332939147949,5.559999942779541,5.360000133514404,5.466666221618652,7157831.0
2014-12-31,5.573332786560059,5.599999904632568,4.906665802001953,5.146666049957275,10515018.0
2015-01-01,5.199999809265137,5.440000057220459,5.079999923706055,5.400000095367432,6168408.0
2015-01-04,5.306665897369385,5.426665782928467,5.239999771118164,5.306665897369385,3707430.0
2015-01-05,5.119999885559082,5.199999809265137,5.079999923706055,5.093332767486572,3946631.0
2015-01-06,4.800000190734863,5.146666049957275,4.800000190734863,5.146666049957275,2878387.0
2015-01-07,5.093332767486572,5.3866658210754395,5.053332805633545,5.3866658210754395,8752293.0
2015-01-08,5.400000095367432,5.519999980926514,5.3333330154418945,5.466666221618652,11705025.0
2015-01-11,5.413332939147949,5.466666221618652,5.320000171661377,5.3866658210754395,4176393.0
2015-01-12,5.3866658210754395,5.519999980926514,5.320000171661377,5.466666221618652,8938563.0
2015-01-13,5.346665859222412,5.480000019073486,5.293333053588867,5.426665782928467,5974267.0
2015-01-14,5.50666618347168,5.519999980926514,5.400000095367432,5.400000095367432,6387922.0
2015-01-15,5.440000057220459,5.466666221618652,5.239999771118164,5.25333309173584,9642446.0
2015-01-18,5.28000020980835,5.3866658210754395,5.25333309173584,5.3333330154418945,4033605.0
2015-01-19,5.360000133514404,5.426665782928467,5.293333053588867,5.373332977294922,9121305.0
2015-01-20,5.360000133514404,5.3866658210754395,5.293333053588867,5.306665897369385,4548806.0
2015-01-21,5.199999809265137,5.199999809265137,4.986666202545166,5.0,9417926.0
2015-01-22,4.933332920074463,5.093332767486572,4.933332920074463,5.066666126251221,3771873.0
2015-01-26,5.133333206176758,5.173333168029785,5.039999961853027,5.119999885559082,4204421.0
2015-01-27,5.119999885559082,5.28000020980835,5.119999885559082,5.25333309173584,6970582.0
2015-01-28,5.306665897369385,5.426665782928467,5.25333309173584,5.3866658210754395,12723161.0
2015-01-29,5.3866658210754395,5.50666618347168,5.360000133514404,5.400000095367432,13313505.0
2015-02-01,5.599999904632568,5.71999979019165,5.493332862854004,5.493332862854004,7751047.0
2015-02-02,5.519999980926514,5.746665954589844,5.480000019073486,5.679999828338623,13478985.0
2015-02-03,5.706665992736816,5.800000190734863,5.6533331871032715,5.6533331871032715,7666447.0
2015-02-04,5.733333110809326,5.746665954589844,5.626666069030762,5.6533331871032715,4955313.0
2015-02-05,5.613333225250244,5.733333110809326,5.599999904632568,5.679999828338623,6560235.0
2015-02-08,5.760000228881836,5.840000152587891,5.733333110809326,5.800000190734863,6132532.0
2015-02-09,5.826665878295898,5.826665878295898,5.679999828338623,5.760000228881836,9251482.0
2015-02-10,5.760000228881836,5.9466657638549805,5.71999979019165,5.760000228881836,15421125.0
2015-02-11,5.7733330726623535,5.786665916442871,5.293333053588867,5.3866658210754395,14103525.0
2015-02-12,5.3866658210754395,5.626666069030762,5.373332977294922,5.626666069030762,12793635.0
2015-02-15,5.706665992736816,5.71999979019165,5.599999904632568,5.693333148956299,7774503.0
2015-02-16,5.71999979019165,5.8933329582214355,5.693333148956299,5.746665954589844,18533756.0
2015-02-17,5.733333110809326,5.800000190734863,5.50666618347168,5.613333225250244,10963886.0
2015-02-18,5.613333225250244,5.666666030883789,5.519999980926514,5.586666107177734,5255808.0
2015-02-19,5.533332824707031,5.706665992736816,5.533332824707031,5.599999904632568,7789908.0
2015-02-22,5.6533331871032715,5.666666030883789,5.533332824707031,5.559999942779541,5350766.0
2015-02-23,5.573332786560059,5.586666107177734,5.533332824707031,5.533332824707031,2813591.0
2015-02-24,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0
2015-02-25,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0
2015-02-26,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0
2015-03-01,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0
2015-03-02,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0
2015-03-03,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0
2015-03-04,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0
2015-03-05,5.71999979019165,5.800000190734863,5.706665992736816,5.7733330726623535,4098570.0
2015-03-08,5.826665878295898,5.880000114440918,5.800000190734863,5.840000152587891,6983400.0
2015-03-09,5.826665878295898,5.880000114440918,5.800000190734863,5.840000152587891,6983400.0
2015-03-10,5.853332996368408,6.079999923706055,5.840000152587891,6.013332843780518,10806052.0
2015-03-11,6.0,6.013332843780518,5.880000114440918,5.9466657638549805,8870160.0
2015-03-12,5.933332920074463,5.97333288192749,5.866665840148926,5.920000076293945,6146433.0
2015-03-15,5.853332996368408,5.906665802001953,5.826665878295898,5.853332996368408,3462217.0
2015-03-16,5.826665878295898,5.906665802001953,5.733333110809326,5.813333034515381,9626523.0
2015-03-17,5.760000228881836,5.840000152587891,5.679999828338623,5.746665954589844,3793147.0
2015-03-18,5.733333110809326,5.7733330726623535,5.22666597366333,5.6533331871032715,5326590.0
2015-03-19,5.706665992736816,5.733333110809326,5.480000019073486,5.599999904632568,4335870.0
2015-03-22,5.666666030883789,5.7733330726623535,5.6533331871032715,5.706665992736816,1956412.0
2015-03-23,5.706665992736816,5.813333034515381,5.706665992736816,5.746665954589844,2404755.0
2015-03-24,5.746665954589844,5.786665916442871,5.6533331871032715,5.693333148956299,2693043.0
2015-03-25,5.679999828338623,5.693333148956299,5.186666011810303,5.22666597366333,4573833.0
2015-03-26,4.813333034515381,5.466666221618652,4.813333034515381,5.466666221618652,3260111.0
2015-03-29,5.413332939147949,5.480000019073486,5.3333330154418945,5.3333330154418945,3955215.0
2015-03-30,5.360000133514404,5.466666221618652,5.293333053588867,5.360000133514404,3663521.0
2015-03-31,5.373332977294922,5.373332977294922,5.199999809265137,5.22666597366333,1956348.0
2015-04-01,5.293333053588867,5.466666221618652,5.146666049957275,5.426665782928467,4279781.0
2015-04-02,5.426665782928467,5.440000057220459,5.093332767486572,5.22666597366333,2546921.0
2015-04-05,5.22666597366333,5.22666597366333,5.106666088104248,5.146666049957275,1695285.0
2015-04-06,5.159999847412109,5.159999847412109,5.079999923706055,5.106666088104248,2659942.0
2015-04-07,5.119999885559082,5.25333309173584,5.093332767486572,5.199999809265137,3014077.0
2015-04-08,5.22666597366333,5.266665935516357,5.106666088104248,5.119999885559082,3252217.0
2015-04-09,5.133333206176758,5.25333309173584,5.106666088104248,5.186666011810303,3937563.0
2015-04-12,5.22666597366333,5.360000133514404,5.159999847412109,5.173333168029785,8150812.0
2015-04-13,5.199999809265137,5.493332862854004,5.199999809265137,5.373332977294922,6394177.0
2015-04-14,5.413332939147949,5.413332939147949,5.3333330154418945,5.3333330154418945,3720930.0
2015-04-15,5.400000095367432,5.50666618347168,5.400000095367432,5.493332862854004,3662265.0
2015-04-16,5.493332862854004,5.533332824707031,5.426665782928467,5.426665782928467,2528632.0
2015-04-19,5.573332786560059,5.666666030883789,5.466666221618652,5.586666107177734,6140253.0
2015-04-20,5.666666030883789,5.666666030883789,5.559999942779541,5.599999904632568,2401668.0
2015-04-21,5.559999942779541,5.639999866485596,5.559999942779541,5.599999904632568,2088390.0
2015-04-22,5.639999866485596,5.6533331871032715,5.573332786560059,5.613333225250244,2895491.0
2015-04-23,5.599999904632568,5.813333034515381,5.586666107177734,5.666666030883789,8581785.0
2015-04-26,5.706665992736816,5.746665954589844,5.679999828338623,5.7093329429626465,6455430.0
2015-04-27,5.706665992736816,5.733333110809326,5.666666030883789,5.671999931335449,7009297.0
2015-04-28,5.6533331871032715,5.71999979019165,5.6533331871032715,5.693333148956299,5373318.0
2015-04-29,5.706665992736816,5.71999979019165,5.639999866485596,5.703999996185303,3656812.0
2015-04-30,5.706665992736816,5.706665992736816,5.6533331871032715,5.666666030883789,5206091.0
2015-05-03,5.666666030883789,5.746665954589844,5.666666030883789,5.679999828338623,4766936.0
2015-05-04,5.693333148956299,5.746665954589844,5.679999828338623,5.696000099182129,3093116.0
2015-05-05,5.733333110809326,5.760000228881836,5.679999828338623,5.698666095733643,6216930.0
2015-05-06,5.679999828338623,5.71999979019165,5.679999828338623,5.696000099182129,2451772.0
2015-05-07,5.733333110809326,5.760000228881836,5.666666030883789,5.7093329429626465,6097117.0
2015-05-10,5.706665992736816,5.7733330726623535,5.706665992736816,5.711999893188477,3017752.0
2015-05-11,5.733333110809326,5.746665954589844,5.6533331871032715,5.669332981109619,2956848.0
2015-05-12,5.639999866485596,5.760000228881836,5.639999866485596,5.736000061035156,2863545.0
2015-05-13,5.733333110809326,5.746665954589844,5.679999828338623,5.693333148956299,2785365.0
2015-05-14,5.679999828338623,5.71999979019165,5.666666030883789,5.693333148956299,1387518.0
2015-05-17,5.733333110809326,5.7733330726623535,5.706665992736816,5.722665786743164,3797471.0
2015-05-18,5.746665954589844,5.746665954589844,5.679999828338623,5.696000099182129,3341647.0
2015-05-19,5.693333148956299,5.760000228881836,5.679999828338623,5.71466588973999,3249817.0
2015-05-20,5.71999979019165,5.746665954589844,5.679999828338623,5.7093329429626465,2940146.0
2015-05-21,5.71999979019165,5.813333034515381,5.706665992736816,5.794665813446045,5281008.0
2015-05-24,5.840000152587891,5.960000038146973,5.840000152587891,5.927999973297119,18141393.0
2015-05-25,5.960000038146973,5.960000038146973,5.840000152587891,5.866665840148926,3959373.0
2015-05-26,5.880000114440918,5.906665802001953,5.813333034515381,5.823999881744385,4989862.0
2015-05-27,5.813333034515381,5.866665840148926,5.800000190734863,5.821332931518555,3869838.0
2015-05-28,5.813333034515381,5.826665878295898,5.786665916442871,5.818665981292725,3241755.0
2015-05-31,5.760000228881836,5.800000190734863,5.71999979019165,5.736000061035156,2140721.0
2015-06-01,5.706665992736816,5.800000190734863,5.706665992736816,5.794665813446045,2910097.0
2015-06-02,5.786665916442871,5.840000152587891,5.786665916442871,5.813333034515381,2715146.0
2015-06-03,5.813333034515381,5.813333034515381,5.760000228881836,5.7733330726623535,1915893.0
2015-06-04,5.7733330726623535,5.920000076293945,5.760000228881836,5.850666046142578,5589978.0
2015-06-07,5.813333034515381,5.920000076293945,5.813333034515381,5.877333164215088,4885008.0
2015-06-08,5.853332996368408,5.8933329582214355,5.853332996368408,5.866665840148926,1931156.0
2015-06-09,5.866665840148926,5.880000114440918,5.733333110809326,5.842666149139404,1859696.0
2015-06-10,5.866665840148926,5.986666202545166,5.866665840148926,5.895999908447266,4748043.0
2015-06-11,5.9466657638549805,6.0,5.866665840148926,5.880000114440918,4349201.0
2015-06-14,5.8933329582214355,5.960000038146973,5.866665840148926,5.933332920074463,3409256.0
2015-06-15,5.9466657638549805,5.960000038146973,5.866665840148926,5.869332790374756,1605967.0
2015-06-16,5.866665840148926,5.880000114440918,5.813333034515381,5.855999946594238,1135323.0
2015-06-17,5.853332996368408,5.920000076293945,5.853332996368408,5.906665802001953,2344192.0
2015-06-18,5.906665802001953,5.906665802001953,5.866665840148926,5.880000114440918,1003177.0
2015-06-21,5.880000114440918,5.880000114440918,5.7733330726623535,5.794665813446045,2748840.0
2015-06-22,5.760000228881836,5.800000190734863,5.746665954589844,5.797332763671875,1066995.0
2015-06-23,5.786665916442871,5.786665916442871,5.733333110809326,5.746665954589844,1724437.0
2015-06-24,5.760000228881836,5.866665840148926,5.760000228881836,5.786665916442871,2919521.0
2015-06-25,5.813333034515381,5.813333034515381,5.733333110809326,5.760000228881836,819236.0
2015-06-28,5.7733330726623535,5.786665916442871,5.693333148956299,5.733333110809326,1964741.0
2015-06-29,5.733333110809326,5.733333110809326,5.466666221618652,5.5786662101745605,1542502.0
2015-06-30,5.50666618347168,5.666666030883789,5.346665859222412,5.525332927703857,3473265.0
2015-07-01,5.50666618347168,5.533332824707031,5.453332901000977,5.493332862854004,1296090.0
2015-07-02,5.426665782928467,5.533332824707031,5.413332939147949,5.50666618347168,691998.0
2015-07-05,5.440000057220459,5.50666618347168,5.440000057220459,5.50666618347168,339026.0
2015-07-06,5.453332901000977,5.546666145324707,5.360000133514404,5.525332927703857,1372305.0
2015-07-07,5.466666221618652,5.480000019073486,5.400000095367432,5.405333042144775,1392667.0
2015-07-08,5.413332939147949,5.426665782928467,5.373332977294922,5.418665885925293,413493.0
2015-07-09,5.413332939147949,5.546666145324707,5.413332939147949,5.4720001220703125,805830.0
2015-07-12,5.519999980926514,5.559999942779541,5.466666221618652,5.48799991607666,478785.0
2015-07-13,5.480000019073486,5.573332786560059,5.466666221618652,5.51200008392334,309341.0
2015-07-14,5.480000019073486,5.586666107177734,5.480000019073486,5.567999839782715,486596.0
2015-07-15,5.573332786560059,5.639999866485596,5.546666145324707,5.599999904632568,381903.0
2015-07-19,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0
2015-07-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0
2015-07-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0
2015-07-22,5.639999866485596,5.6533331871032715,5.573332786560059,5.637332916259766,1609631.0
2015-07-23,5.6533331871032715,5.6533331871032715,5.599999904632568,5.621333122253418,1100910.0
2015-07-26,5.599999904632568,5.613333225250244,5.573332786560059,5.602665901184082,608561.0
2015-07-27,5.573332786560059,5.733333110809326,5.533332824707031,5.586666107177734,926246.0
2015-07-28,5.613333225250244,5.626666069030762,5.519999980926514,5.576000213623047,509257.0
2015-07-29,5.613333225250244,5.613333225250244,5.519999980926514,5.557332992553711,639356.0
2015-07-30,5.546666145324707,5.813333034515381,5.440000057220459,5.757332801818848,3523042.0
2015-08-02,5.733333110809326,5.786665916442871,5.493332862854004,5.682665824890137,1288976.0
2015-08-03,5.599999904632568,5.679999828338623,5.519999980926514,5.584000110626221,1092195.0
2015-08-04,5.573332786560059,5.599999904632568,5.493332862854004,5.546666145324707,374932.0
2015-08-05,5.546666145324707,5.586666107177734,5.466666221618652,5.567999839782715,694046.0
2015-08-06,5.599999904632568,5.599999904632568,5.373332977294922,5.51200008392334,796293.0
2015-08-09,5.466666221618652,5.546666145324707,5.466666221618652,5.5279998779296875,895578.0
2015-08-10,5.493332862854004,5.626666069030762,5.493332862854004,5.5920000076293945,2352532.0
2015-08-11,5.599999904632568,5.599999904632568,5.426665782928467,5.447999954223633,1327357.0
2015-08-12,5.3333330154418945,5.413332939147949,5.306665897369385,5.402666091918945,1177743.0
2015-08-13,5.400000095367432,5.413332939147949,5.28000020980835,5.314665794372559,1538842.0
2015-08-16,5.293333053588867,5.3333330154418945,4.97333288192749,5.056000232696533,1141050.0
2015-08-17,5.026666164398193,5.079999923706055,4.920000076293945,5.0320000648498535,1093451.0
2015-08-18,5.053332805633545,5.066666126251221,4.586666107177734,5.058666229248047,1799546.0
2015-08-19,5.013332843780518,5.066666126251221,4.693333148956299,4.850666046142578,1513218.0
2015-08-20,4.666666030883789,4.906665802001953,4.453332901000977,4.863999843597412,4446600.0
2015-08-23,4.400000095367432,4.586666107177734,4.3866658210754395,4.3866658210754395,2636467.0
2015-08-24,4.159999847412109,4.373332977294922,3.9600000381469727,3.9600000381469727,8174730.0
2015-08-25,3.8399999141693115,4.119999885559082,3.613332986831665,4.015999794006348,20173638.0
2015-08-26,3.866666078567505,3.9733328819274902,3.7066659927368164,3.7253329753875732,12771157.0
2015-08-27,3.866666078567505,3.933332920074463,3.7733330726623535,3.802665948867798,6418743.0
2015-08-30,3.9466660022735596,3.986665964126587,3.8399999141693115,3.858665943145752,8019926.0
2015-08-31,3.813333034515381,3.813333034515381,3.733333110809326,3.7893331050872803,3452257.0
2015-09-01,3.813333034515381,3.813333034515381,3.7200000286102295,3.722666025161743,3613597.0
2015-09-02,3.7066659927368164,3.7066659927368164,3.613332986831665,3.674665927886963,1735008.0
2015-09-03,3.7200000286102295,3.733333110809326,3.6533329486846924,3.6559998989105225,2618208.0
2015-09-06,3.6266660690307617,3.640000104904175,3.5333330631256104,3.5813329219818115,8587972.0
2015-09-07,3.5866661071777344,3.6533329486846924,3.5733330249786377,3.615999937057495,5897722.0
2015-09-08,3.613332986831665,3.680000066757202,3.5733330249786377,3.666666030883789,4626127.0
2015-09-09,3.733333110809326,3.813333034515381,3.7066659927368164,3.730665922164917,4823523.0
2015-09-10,3.6933329105377197,3.8933329582214355,3.6533329486846924,3.7920000553131104,4988722.0
2015-09-13,3.813333034515381,3.866666078567505,3.786665916442871,3.797333002090454,2772078.0
2015-09-14,3.799999952316284,3.853332996368408,3.733333110809326,3.7546660900115967,2838213.0
2015-09-15,3.759999990463257,3.786665916442871,3.6933329105377197,3.73866605758667,2232180.0
2015-09-16,3.7733330726623535,3.799999952316284,3.733333110809326,3.733333110809326,2222081.0
2015-09-17,3.7466659545898438,3.799999952316284,3.733333110809326,3.733333110809326,2357741.0
2015-09-20,3.7200000286102295,3.733333110809326,3.680000066757202,3.7013330459594727,2739086.0
2015-09-21,3.6933329105377197,3.813333034515381,3.6933329105377197,3.74399995803833,2865311.0
2015-09-27,3.74399995803833,3.74399995803833,3.74399995803833,3.74399995803833,0.0
2015-09-28,3.74399995803833,3.74399995803833,3.74399995803833,3.74399995803833,0.0
2015-09-29,3.680000066757202,3.759999990463257,3.666666030883789,3.7200000286102295,873855.0
2015-09-30,3.7466659545898438,3.759999990463257,3.7200000286102295,3.733333110809326,340852.0
2015-10-01,3.733333110809326,3.759999990463257,3.666666030883789,3.7066659927368164,628357.0
2015-10-04,3.7066659927368164,3.7200000286102295,3.6933329105377197,3.7013330459594727,559511.0
2015-10-05,3.7066659927368164,3.786665916442871,3.7066659927368164,3.7760000228881836,877575.0
2015-10-06,3.786665916442871,3.786665916442871,3.733333110809326,3.749332904815674,541267.0
2015-10-07,3.799999952316284,3.9066660404205322,3.799999952316284,3.853332996368408,3287081.0
2015-10-08,3.8266661167144775,3.986665964126587,3.813333034515381,3.9653329849243164,3095617.0
2015-10-11,3.9733328819274902,4.053332805633545,3.9733328819274902,4.002665996551514,3291708.0
2015-10-12,4.013332843780518,4.133333206176758,3.9466660022735596,4.101333141326904,4739673.0
2015-10-13,4.093332767486572,4.199999809265137,4.0,4.0,9472398.0
2015-10-14,4.039999961853027,4.093332767486572,3.986665964126587,4.072000026702881,4338183.0
2015-10-15,4.066666126251221,4.066666126251221,3.9466660022735596,3.9546658992767334,1867436.0
2015-10-18,4.0,4.053332805633545,3.9466660022735596,4.039999961853027,2894246.0
2015-10-19,4.039999961853027,4.053332805633545,4.013332843780518,4.018665790557861,2045553.0
2015-10-20,4.0,4.0,3.880000114440918,3.9040000438690186,2396242.0
2015-10-21,3.8933329582214355,3.9466660022735596,3.813333034515381,3.8399999141693115,2182923.0
2015-10-22,3.853332996368408,3.8933329582214355,3.7200000286102295,3.7706658840179443,1464288.0
2015-10-25,3.786665916442871,3.8399999141693115,3.7200000286102295,3.7200000286102295,835275.0
2015-10-26,3.680000066757202,3.759999990463257,3.6266660690307617,3.733333110809326,995343.0
2015-10-27,3.7066659927368164,3.786665916442871,3.5999999046325684,3.6373329162597656,2165220.0
2015-10-28,3.5999999046325684,3.6533329486846924,3.559999942779541,3.6426661014556885,1857682.0
2015-10-29,3.7466659545898438,3.7466659545898438,3.5333330631256104,3.557332992553711,1959472.0
2015-11-01,3.4666659832000732,3.5199999809265137,3.413332939147949,3.4666659832000732,1670887.0
2015-11-02,3.493333101272583,3.680000066757202,3.493333101272583,3.5786659717559814,4148505.0
2015-11-03,3.5866661071777344,3.640000104904175,3.493333101272583,3.503999948501587,2213790.0
2015-11-04,3.546665906906128,3.613332986831665,3.493333101272583,3.6080000400543213,2046690.0
2015-11-05,3.5999999046325684,3.9466660022735596,3.546665906906128,3.8213329315185547,10147762.0
2015-11-08,3.8399999141693115,3.9466660022735596,3.733333110809326,3.810666084289551,6064657.0
2015-11-09,3.8399999141693115,3.880000114440918,3.7466659545898438,3.786665916442871,3083625.0
2015-11-10,3.786665916442871,3.8399999141693115,3.7200000286102295,3.733333110809326,3363975.0
2015-11-11,3.733333110809326,3.7733330726623535,3.7200000286102295,3.733333110809326,5924711.0
2015-11-12,3.799999952316284,3.8266661167144775,3.7200000286102295,3.733333110809326,7514265.0
2015-11-15,3.6933329105377197,3.6933329105377197,3.5199999809265137,3.5759999752044678,4704180.0
2015-11-16,3.5733330249786377,3.640000104904175,3.559999942779541,3.615999937057495,8649975.0
2015-11-17,3.666666030883789,3.680000066757202,3.559999942779541,3.5706660747528076,4426293.0
2015-11-18,3.559999942779541,3.5866661071777344,3.5333330631256104,3.5653328895568848,2986901.0
2015-11-19,3.5866661071777344,3.613332986831665,3.5733330249786377,3.605333089828491,3476685.0
2015-11-22,3.613332986831665,3.7466659545898438,3.613332986831665,3.6906659603118896,9047272.0
2015-11-23,3.680000066757202,3.7066659927368164,3.6266660690307617,3.640000104904175,4568861.0
2015-11-24,3.640000104904175,3.7200000286102295,3.640000104904175,3.6613330841064453,5220588.0
2015-11-25,3.640000104904175,3.680000066757202,3.6266660690307617,3.658665895462036,2714512.0
2015-11-26,3.6533329486846924,3.680000066757202,3.640000104904175,3.6533329486846924,3660367.0
2015-11-29,3.6533329486846924,3.680000066757202,3.640000104904175,3.658665895462036,4129053.0
2015-11-30,3.666666030883789,3.786665916442871,3.666666030883789,3.7653329372406006,11293012.0
2015-12-01,3.786665916442871,3.813333034515381,3.7200000286102295,3.7706658840179443,8148727.0
2015-12-02,3.799999952316284,3.8933329582214355,3.759999990463257,3.797333002090454,10085471.0
2015-12-03,3.7733330726623535,3.799999952316284,3.6933329105377197,3.7253329753875732,4623660.0
2015-12-06,3.7200000286102295,4.066666126251221,3.7200000286102295,3.99466609954834,20817483.0
2015-12-07,4.026666164398193,4.026666164398193,3.786665916442871,3.813333034515381,11818530.0
2015-12-08,3.7466659545898438,3.7733330726623535,3.680000066757202,3.6933329105377197,5618486.0
2015-12-09,3.7200000286102295,3.733333110809326,3.680000066757202,3.6906659603118896,2214577.0
2015-12-10,3.7200000286102295,3.7200000286102295,3.5999999046325684,3.621332883834839,1938993.0
2015-12-13,3.4666659832000732,3.5066659450531006,3.413332939147949,3.4613330364227295,2315062.0
2015-12-14,3.5066659450531006,3.5199999809265137,3.413332939147949,3.4079999923706055,2208082.0
2015-12-15,3.4666659832000732,3.5066659450531006,3.440000057220459,3.4666659832000732,1449000.0
2015-12-16,3.493333101272583,3.759999990463257,3.440000057220459,3.602665901184082,4695063.0
2015-12-17,3.6533329486846924,3.6933329105377197,3.5999999046325684,3.629333019256592,2233188.0
2015-12-20,3.5999999046325684,3.640000104904175,3.5333330631256104,3.618665933609009,1171886.0
2015-12-21,3.6266660690307617,3.680000066757202,3.5999999046325684,3.6266660690307617,1035720.0
2015-12-22,3.640000104904175,3.733333110809326,3.6266660690307617,3.7173330783843994,2750347.0
2015-12-23,3.733333110809326,3.7466659545898438,3.6266660690307617,3.640000104904175,2271941.0
2015-12-24,3.666666030883789,3.6933329105377197,3.613332986831665,3.613332986831665,875100.0
2015-12-27,3.6266660690307617,3.680000066757202,3.5866661071777344,3.6426661014556885,1527266.0
2015-12-28,3.6266660690307617,3.733333110809326,3.6266660690307617,3.7173330783843994,1354927.0
2015-12-29,3.680000066757202,3.759999990463257,3.5999999046325684,3.7466659545898438,3226136.0
2015-12-30,3.759999990463257,3.759999990463257,3.640000104904175,3.658665895462036,4550763.0
2015-12-31,3.6266660690307617,3.6933329105377197,3.5866661071777344,3.5999999046325684,3430822.0
2016-01-03,3.5999999046325684,3.640000104904175,3.5999999046325684,3.613332986831665,1344446.0
2016-01-04,3.613332986831665,3.640000104904175,3.4666659832000732,3.4773330688476562,3110036.0
2016-01-05,3.5199999809265137,3.5333330631256104,3.4666659832000732,3.496000051498413,1436565.0
2016-01-06,3.5066659450531006,3.5199999809265137,3.440000057220459,3.447999954223633,1800630.0
2016-01-07,3.3066658973693848,3.3866660594940186,3.1466660499572754,3.309333086013794,2747280.0
2016-01-10,3.309333086013794,3.309333086013794,3.309333086013794,3.309333086013794,0.0
2016-01-11,3.309333086013794,3.309333086013794,3.309333086013794,3.309333086013794,0.0
2016-01-12,3.0399999618530273,3.200000047683716,3.0133330821990967,3.154665946960449,1349636.0
2016-01-13,3.1866660118103027,3.200000047683716,3.053333044052124,3.0746660232543945,1365288.0
2016-01-14,2.9733328819274902,3.1600000858306885,2.933332920074463,3.053333044052124,1371191.0
2016-01-17,2.7733330726623535,2.799999952316284,2.759999990463257,2.759999990463257,775278.0
2016-01-18,2.493333101272583,2.6533329486846924,2.493333101272583,2.493333101272583,19709808.0
2016-01-19,2.493333101272583,2.5999999046325684,2.413332939147949,2.5280001163482666,25552803.0
2016-01-20,2.4666659832000732,2.4666659832000732,2.2799999713897705,2.2799999713897705,10782851.0
2016-01-21,2.173332929611206,2.240000009536743,2.0933330059051514,2.106666088104248,4336833.0
2016-01-24,2.200000047683716,2.2799999713897705,2.106666088104248,2.119999885559082,4450443.0
2016-01-25,2.106666088104248,2.240000009536743,2.053333044052124,2.173332929611206,8623710.0
2016-01-26,2.0933330059051514,2.240000009536743,2.0933330059051514,2.2079999446868896,9097027.0
2016-01-27,2.25333309173584,2.3066658973693848,2.2133328914642334,2.2320001125335693,12340811.0
2016-01-28,2.25333309173584,2.3333330154418945,2.25333309173584,2.25600004196167,9982530.0
2016-01-31,2.3333330154418945,2.373332977294922,2.3066658973693848,2.319999933242798,12458711.0
2016-02-01,2.3333330154418945,2.5066659450531006,2.319999933242798,2.410665988922119,15048191.0
2016-02-02,2.359999895095825,2.413332939147949,2.319999933242798,2.3306660652160645,7494892.0
2016-02-03,2.2666659355163574,2.373332977294922,2.2666659355163574,2.3493330478668213,7503468.0
2016-02-04,2.426666021347046,2.440000057220459,2.359999895095825,2.359999895095825,7351447.0
2016-02-07,2.3333330154418945,2.346666097640991,2.2799999713897705,2.301332950592041,4060713.0
2016-02-08,2.3333330154418945,2.346666097640991,2.25333309173584,2.2720000743865967,5334157.0
2016-02-09,2.25333309173584,2.3066658973693848,2.25333309173584,2.2799999713897705,4114027.0
2016-02-10,2.2666659355163574,2.319999933242798,2.240000009536743,2.2799999713897705,4822518.0
2016-02-11,2.25333309173584,2.3066658973693848,2.22666597366333,2.240000009536743,4621601.0
2016-02-14,2.293333053588867,2.3066658973693848,2.0799999237060547,2.119999885559082,3457893.0
2016-02-15,2.106666088104248,2.2133328914642334,2.106666088104248,2.2053329944610596,5642201.0
2016-02-16,2.22666597366333,2.2666659355163574,2.173332929611206,2.2053329944610596,4813477.0
2016-02-17,2.1866660118103027,2.2799999713897705,2.1866660118103027,2.2639999389648438,3914782.0
2016-02-18,2.3066658973693848,2.3333330154418945,2.2666659355163574,2.290666103363037,5231403.0
2016-02-21,2.2799999713897705,2.4000000953674316,2.2666659355163574,2.370666027069092,6110895.0
2016-02-22,2.413332939147949,2.4800000190734863,2.373332977294922,2.437333106994629,8094536.0
2016-02-23,2.4533329010009766,2.4533329010009766,2.413332939147949,2.447999954223633,5052022.0
2016-02-24,2.4000000953674316,2.440000057220459,2.3866660594940186,2.3893330097198486,4351065.0
2016-02-25,2.413332939147949,2.426666021347046,2.3866660594940186,2.4159998893737793,3937106.0
2016-02-28,2.4666659832000732,2.559999942779541,2.440000057220459,2.5226659774780273,6677636.0
2016-02-29,2.6266660690307617,2.6266660690307617,2.5066659450531006,2.5093328952789307,6395343.0
2016-03-01,2.5333330631256104,2.5866661071777344,2.5199999809265137,2.5306661128997803,4046171.0
2016-03-02,2.546665906906128,2.5733330249786377,2.493333101272583,2.5306661128997803,4375256.0
2016-03-03,2.5333330631256104,2.666666030883789,2.5333330631256104,2.559999942779541,17094821.0
2016-03-06,2.5999999046325684,2.613332986831665,2.5866661071777344,2.5999999046325684,4431588.0
2016-03-07,2.5999999046325684,2.613332986831665,2.559999942779541,2.5840001106262207,5665646.0
2016-03-08,2.613332986831665,2.7066659927368164,2.559999942779541,2.618665933609009,15088762.0
2016-03-09,2.613332986831665,2.6266660690307617,2.5733330249786377,2.613332986831665,7317611.0
2016-03-10,2.613332986831665,2.6266660690307617,2.5733330249786377,2.5840001106262207,3707242.0
2016-03-13,2.5866661071777344,2.640000104904175,2.5866661071777344,2.610666036605835,6150611.0
2016-03-14,2.613332986831665,2.680000066757202,2.5866661071777344,2.5893330574035645,5837126.0
2016-03-15,2.5733330249786377,2.5999999046325684,2.5333330631256104,2.5653328895568848,3615828.0
2016-03-16,2.546665906906128,2.6266660690307617,2.546665906906128,2.613332986831665,2947728.0
2016-03-17,2.6533329486846924,2.6933329105377197,2.6266660690307617,2.6613330841064453,6948300.0
2016-03-20,2.6933329105377197,2.866666078567505,2.680000066757202,2.7679998874664307,16760625.0
2016-03-21,2.7733330726623535,2.799999952316284,2.6933329105377197,2.7066659927368164,3951345.0
2016-03-22,2.7066659927368164,2.759999990463257,2.6933329105377197,2.73866605758667,5607521.0
2016-03-23,2.7466659545898438,2.8266661167144775,2.7200000286102295,2.7466659545898438,5208030.0
2016-03-24,2.7200000286102295,2.7466659545898438,2.666666030883789,2.674665927886963,3553256.0
2016-03-27,2.666666030883789,2.6933329105377197,2.5999999046325684,2.610666036605835,3843682.0
2016-03-28,2.6266660690307617,2.6533329486846924,2.546665906906128,2.568000078201294,2767496.0
2016-03-29,2.546665906906128,2.5733330249786377,2.493333101272583,2.5306661128997803,1717072.0
2016-03-30,2.546665906906128,2.559999942779541,2.5333330631256104,2.549333095550537,1449528.0
2016-03-31,2.559999942779541,2.733333110809326,2.559999942779541,2.629333019256592,8875511.0
2016-04-03,2.559999942779541,2.6533329486846924,2.493333101272583,2.5360000133514404,3147540.0
2016-04-04,2.546665906906128,2.640000104904175,2.546665906906128,2.6266660690307617,2314226.0
2016-04-05,2.640000104904175,2.640000104904175,2.5733330249786377,2.6346659660339355,3356662.0
2016-04-06,2.7466659545898438,2.7733330726623535,2.666666030883789,2.680000066757202,4799771.0
2016-04-07,2.7066659927368164,2.7066659927368164,2.680000066757202,2.680000066757202,2379588.0
2016-04-10,2.6933329105377197,2.7200000286102295,2.6933329105377197,2.7066659927368164,2018445.0
2016-04-11,2.7200000286102295,2.799999952316284,2.7066659927368164,2.7360000610351562,8834362.0
2016-04-12,2.7466659545898438,2.8266661167144775,2.7466659545898438,2.7733330726623535,5936640.0
2016-04-13,2.786665916442871,2.8399999141693115,2.7466659545898438,2.799999952316284,6337706.0
2016-04-14,2.799999952316284,2.8399999141693115,2.799999952316284,2.813333034515381,4182446.0
2016-04-17,2.799999952316284,2.813333034515381,2.7466659545898438,2.7706658840179443,3582836.0
2016-04-18,2.640000104904175,2.7466659545898438,2.640000104904175,2.74399995803833,3145991.0
2016-04-19,2.799999952316284,2.8933329582214355,2.759999990463257,2.8480000495910645,6586680.0
2016-04-20,2.853332996368408,2.880000114440918,2.799999952316284,2.866666078567505,3214203.0
2016-04-21,2.759999990463257,2.853332996368408,2.6933329105377197,2.8186659812927246,10329405.0
2016-04-24,2.853332996368408,2.9200000762939453,2.8266661167144775,2.880000114440918,10630890.0
2016-04-25,2.8266661167144775,2.866666078567505,2.786665916442871,2.805332899093628,8279347.0
2016-04-26,2.799999952316284,2.799999952316284,2.759999990463257,2.7760000228881836,5953665.0
2016-04-27,2.799999952316284,2.9600000381469727,2.799999952316284,2.927999973297119,15625605.0
2016-04-28,2.9466660022735596,3.0,2.9066660404205322,2.917332887649536,8738523.0
2016-05-01,2.9200000762939453,3.0133330821990967,2.8933329582214355,2.941333055496216,10293322.0
2016-05-02,2.933332920074463,2.9466660022735596,2.8933329582214355,2.927999973297119,5059882.0
2016-05-03,2.9466660022735596,2.9466660022735596,2.8399999141693115,2.8480000495910645,4455326.0
2016-05-04,2.799999952316284,2.853332996368408,2.7733330726623535,2.794666051864624,3488790.0
2016-05-05,2.7733330726623535,2.8266661167144775,2.7733330726623535,2.799999952316284,2775900.0
2016-05-08,2.8399999141693115,2.9066660404205322,2.8266661167144775,2.8453330993652344,6272362.0
2016-05-09,2.853332996368408,2.9466660022735596,2.8399999141693115,2.880000114440918,8271240.0
2016-05-10,2.880000114440918,2.8933329582214355,2.853332996368408,2.853332996368408,2231617.0
2016-05-11,2.880000114440918,2.9733328819274902,2.8266661167144775,2.8453330993652344,10363713.0
2016-05-12,2.853332996368408,2.880000114440918,2.8399999141693115,2.850666046142578,1843725.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,2.5733330249786377,2.6533329486846924,2.546665906906128,2.5973329544067383,2801043.0
2016-05-25,2.640000104904175,2.6533329486846924,2.613332986831665,2.621332883834839,2399752.0
2016-05-26,2.6266660690307617,2.640000104904175,2.5733330249786377,2.5813329219818115,2061060.0
2016-05-29,2.6266660690307617,2.6266660690307617,2.5066659450531006,2.538666009902954,2450287.0
2016-05-30,2.5333330631256104,2.5733330249786377,2.5199999809265137,2.5306661128997803,2698425.0
2016-05-31,2.559999942779541,2.7200000286102295,2.5199999809265137,2.680000066757202,9838102.0
2016-06-01,2.666666030883789,2.6933329105377197,2.6266660690307617,2.6373329162597656,3752122.0
2016-06-02,2.6266660690307617,2.6533329486846924,2.613332986831665,2.6266660690307617,803771.0
2016-06-05,2.613332986831665,2.640000104904175,2.5866661071777344,2.594666004180908,1573848.0
2016-06-06,2.5733330249786377,2.6266660690307617,2.5733330249786377,2.613332986831665,484818.0
2016-06-07,2.6266660690307617,2.6533329486846924,2.613332986831665,2.640000104904175,1313501.0
2016-06-08,2.6533329486846924,2.7200000286102295,2.613332986831665,2.677333116531372,4350532.0
2016-06-09,2.6933329105377197,2.6933329105377197,2.666666030883789,2.677333116531372,1302142.0
2016-06-12,2.6533329486846924,2.666666030883789,2.640000104904175,2.6613330841064453,962565.0
2016-06-13,2.640000104904175,2.6933329105377197,2.640000104904175,2.666666030883789,1248577.0
2016-06-14,,,,,
2016-06-15,2.7066659927368164,2.7066659927368164,2.6533329486846924,2.6613330841064453,1205591.0
2016-06-16,2.666666030883789,2.666666030883789,2.6266660690307617,2.6426661014556885,814533.0
2016-06-19,2.666666030883789,2.733333110809326,2.666666030883789,2.666666030883789,3478308.0
2016-06-20,2.7066659927368164,2.733333110809326,2.6533329486846924,2.682666063308716,3156577.0
2016-06-21,2.8399999141693115,2.9466660022735596,2.8399999141693115,2.9466660022735596,16681316.0
2016-06-22,3.0266659259796143,3.240000009536743,2.9466660022735596,3.240000009536743,41840448.0
2016-06-23,3.3066658973693848,3.559999942779541,3.2666659355163574,3.559999942779541,14153280.0
2016-06-26,3.426666021347046,3.9066660404205322,3.426666021347046,3.9066660404205322,34673486.0
2016-06-27,4.159999847412109,4.293333053588867,3.680000066757202,3.7066659927368164,41364135.0
2016-06-28,3.7733330726623535,4.0,3.5733330249786377,3.7066659927368164,30227268.0
2016-06-29,3.733333110809326,3.759999990463257,3.546665906906128,3.546665906906128,8509338.0
2016-06-30,3.5733330249786377,3.786665916442871,3.5199999809265137,3.5733330249786377,14533938.0
2016-07-03,3.5733330249786377,3.786665916442871,3.5199999809265137,3.5733330249786377,14533938.0
2016-07-04,3.5733330249786377,3.5733330249786377,3.5733330249786377,3.5733330249786377,0.0
2016-07-05,3.5733330249786377,3.5733330249786377,3.5733330249786377,3.5733330249786377,0.0
2016-07-06,3.5733330249786377,3.5733330249786377,3.5733330249786377,3.5733330249786377,0.0
2016-07-10,3.613332986831665,3.7466659545898438,3.546665906906128,3.5733330249786377,9418230.0
2016-07-11,3.5866661071777344,3.6266660690307617,3.546665906906128,3.5733330249786377,4050187.0
2016-07-12,3.5733330249786377,3.5999999046325684,3.559999942779541,3.5866661071777344,4051286.0
2016-07-14,4.053332805633545,4.239999771118164,3.9066660404205322,3.9466660022735596,31857566.0
2016-07-17,4.0,4.159999847412109,3.986665964126587,4.039999961853027,11732302.0
2016-07-18,4.106666088104248,4.106666088104248,3.9200000762939453,3.9600000381469727,5119170.0
2016-07-19,3.9733328819274902,3.9733328819274902,3.866666078567505,3.9200000762939453,4481115.0
2016-07-20,3.933332920074463,4.066666126251221,3.8933329582214355,3.9733328819274902,6996645.0
2016-07-21,3.9466660022735596,3.986665964126587,3.8399999141693115,3.866666078567505,2472600.0
2016-07-24,3.8266661167144775,3.880000114440918,3.7200000286102295,3.7200000286102295,3407171.0
2016-07-25,3.7466659545898438,4.039999961853027,3.640000104904175,3.9466660022735596,10685527.0
2016-07-26,4.0,4.0,3.786665916442871,3.799999952316284,5420850.0
2016-07-27,3.786665916442871,3.8399999141693115,3.7466659545898438,3.813333034515381,2664202.0
2016-07-28,3.759999990463257,3.9466660022735596,3.7066659927368164,3.786665916442871,7798016.0
2016-07-31,3.880000114440918,4.0,3.7466659545898438,3.9733328819274902,8282152.0
2016-08-01,4.0,4.106666088104248,3.9733328819274902,4.026666164398193,8584935.0
2016-08-02,4.039999961853027,4.079999923706055,3.9600000381469727,3.9733328819274902,6616807.0
2016-08-03,3.986665964126587,4.0,3.813333034515381,3.813333034515381,3366667.0
2016-08-04,3.866666078567505,3.9200000762939453,3.8266661167144775,3.853332996368408,3067777.0
2016-08-07,3.866666078567505,3.9466660022735596,3.853332996368408,3.853332996368408,1690721.0
2016-08-08,3.866666078567505,3.866666078567505,3.8266661167144775,3.8266661167144775,1024286.0
2016-08-09,3.8399999141693115,3.9733328819274902,3.8266661167144775,3.9600000381469727,3403192.0
2016-08-10,3.986665964126587,4.3333330154418945,3.9200000762939453,4.3333330154418945,19687882.0
2016-08-11,4.400000095367432,4.626666069030762,4.320000171661377,4.3866658210754395,25135275.0
2016-08-14,4.50666618347168,4.599999904632568,4.3333330154418945,4.3866658210754395,8055941.0
2016-08-15,4.426665782928467,4.533332824707031,4.3866658210754395,4.426665782928467,5345493.0
2016-08-16,4.400000095367432,4.453332901000977,4.360000133514404,4.3866658210754395,2775041.0
2016-08-17,4.453332901000977,4.546666145324707,4.360000133514404,4.360000133514404,14701575.0
2016-08-18,4.400000095367432,4.453332901000977,4.053332805633545,4.173333168029785,13462695.0
2016-08-21,4.199999809265137,4.239999771118164,4.053332805633545,4.079999923706055,4229456.0
2016-08-22,4.013332843780518,4.026666164398193,3.799999952316284,3.8933329582214355,4162496.0
2016-08-23,3.786665916442871,4.013332843780518,3.786665916442871,3.9733328819274902,7303113.0
2016-08-24,4.026666164398193,4.079999923706055,3.759999990463257,3.786665916442871,3933603.0
2016-08-25,3.813333034515381,3.8933329582214355,3.7066659927368164,3.866666078567505,4575401.0
2016-08-28,3.880000114440918,3.9466660022735596,3.853332996368408,3.933332920074463,2469195.0
2016-08-29,3.9466660022735596,3.9466660022735596,3.853332996368408,3.8933329582214355,2648606.0
2016-08-30,3.880000114440918,3.9466660022735596,3.8399999141693115,3.9466660022735596,2739251.0
2016-08-31,3.933332920074463,3.933332920074463,3.8399999141693115,3.866666078567505,1216638.0
2016-09-01,3.8399999141693115,3.853332996368408,3.733333110809326,3.799999952316284,1611221.0
2016-09-04,3.799999952316284,3.853332996368408,3.799999952316284,3.8266661167144775,869981.0
2016-09-05,3.813333034515381,3.9066660404205322,3.813333034515381,3.853332996368408,1745823.0
2016-09-06,3.853332996368408,3.866666078567505,3.813333034515381,3.8266661167144775,832792.0
2016-09-07,3.8266661167144775,4.159999847412109,3.8266661167144775,4.053332805633545,9713441.0
2016-09-08,4.039999961853027,4.146666049957275,3.9600000381469727,3.9733328819274902,4676895.0
2016-09-11,3.9733328819274902,3.9733328819274902,3.9733328819274902,3.9733328819274902,0.0
2016-09-12,3.9733328819274902,3.9733328819274902,3.9733328819274902,3.9733328819274902,0.0
2016-09-18,4.0,4.133333206176758,3.9600000381469727,4.0,3694987.0
2016-09-19,4.013332843780518,4.106666088104248,3.786665916442871,3.880000114440918,2188691.0
2016-09-20,3.880000114440918,3.9066660404205322,3.7466659545898438,3.8266661167144775,2288707.0
2016-09-21,3.853332996368408,3.880000114440918,3.7733330726623535,3.813333034515381,2130221.0
2016-09-22,3.853332996368408,3.880000114440918,3.7733330726623535,3.813333034515381,2130221.0
2016-09-25,3.813333034515381,3.8399999141693115,3.7200000286102295,3.7466659545898438,2006793.0
2016-09-26,3.759999990463257,3.8399999141693115,3.759999990463257,3.8266661167144775,1997073.0
2016-09-27,3.4533329010009766,3.733333110809326,3.4533329010009766,3.4800000190734863,2126553.0
2016-09-28,3.5199999809265137,3.6533329486846924,3.2133328914642334,3.373332977294922,3281752.0
2016-09-29,3.3066658973693848,3.546665906906128,3.2799999713897705,3.440000057220459,3508481.0
2016-10-02,3.4666659832000732,3.5066659450531006,3.22666597366333,3.2666659355163574,2850776.0
2016-10-03,3.3333330154418945,3.359999895095825,2.986665964126587,3.359999895095825,3575883.0
2016-10-04,3.4666659832000732,3.4666659832000732,3.2666659355163574,3.4533329010009766,2113980.0
2016-10-05,3.426666021347046,3.493333101272583,3.4000000953674316,3.4800000190734863,2567231.0
2016-10-06,3.5199999809265137,3.8266661167144775,3.493333101272583,3.8266661167144775,5324512.0
2016-10-09,3.9466660022735596,4.106666088104248,3.8266661167144775,3.9066660404205322,7939818.0
2016-10-10,3.9066660404205322,4.079999923706055,3.9066660404205322,4.0,2689852.0
2016-10-11,4.079999923706055,4.079999923706055,3.986665964126587,3.986665964126587,1748700.0
2016-10-12,3.9733328819274902,4.039999961853027,3.933332920074463,3.9733328819274902,1499246.0
2016-10-13,3.9733328819274902,4.106666088104248,3.9066660404205322,3.9066660404205322,3585956.0
2016-10-16,3.933332920074463,4.093332767486572,3.9200000762939453,3.9600000381469727,2878980.0
2016-10-17,3.9600000381469727,3.986665964126587,3.8933329582214355,3.8933329582214355,824808.0
2016-10-18,3.9466660022735596,3.9466660022735596,3.5199999809265137,3.6266660690307617,1254697.0
2016-10-19,3.7200000286102295,3.8266661167144775,3.6266660690307617,3.813333034515381,1475580.0
2016-10-20,3.9066660404205322,3.9200000762939453,3.8399999141693115,3.9066660404205322,1252185.0
2016-10-23,3.759999990463257,3.8933329582214355,3.733333110809326,3.7733330726623535,4819207.0
2016-10-24,,,,,
2016-10-25,3.759999990463257,3.813333034515381,3.7466659545898438,3.759999990463257,4290761.0
2016-10-26,3.759999990463257,3.759999990463257,3.6933329105377197,3.7066659927368164,3112447.0
2016-10-27,3.680000066757202,3.7200000286102295,3.6533329486846924,3.6533329486846924,1441612.0
2016-10-30,3.680000066757202,3.6933329105377197,3.6533329486846924,3.6533329486846924,977295.0
2016-10-31,3.666666030883789,3.733333110809326,3.5999999046325684,3.666666030883789,1918623.0
2016-11-01,3.666666030883789,3.813333034515381,3.666666030883789,3.680000066757202,4489556.0
2016-11-02,3.6933329105377197,3.7733330726623535,3.5733330249786377,3.6266660690307617,2362072.0
2016-11-03,3.6266660690307617,3.666666030883789,3.5999999046325684,3.6533329486846924,1780290.0
2016-11-06,3.6266660690307617,3.680000066757202,3.6266660690307617,3.6533329486846924,1504980.0
2016-11-07,3.6266660690307617,3.759999990463257,3.6266660690307617,3.7200000286102295,2471786.0
2016-11-08,3.7066659927368164,3.759999990463257,3.7066659927368164,3.7200000286102295,2184592.0
2016-11-09,3.680000066757202,3.759999990463257,3.5999999046325684,3.7200000286102295,3385068.0
2016-11-10,3.9066660404205322,4.0,3.8933329582214355,3.8933329582214355,8737451.0
2016-11-13,3.8933329582214355,3.9466660022735596,3.880000114440918,3.933332920074463,2711850.0
2016-11-14,3.9466660022735596,3.9466660022735596,3.813333034515381,3.813333034515381,2669096.0
2016-11-15,3.786665916442871,3.8399999141693115,3.6533329486846924,3.7066659927368164,1657488.0
2016-11-16,3.733333110809326,3.9466660022735596,3.733333110809326,3.9466660022735596,3603626.0
2016-11-17,3.9466660022735596,3.9466660022735596,3.853332996368408,3.9200000762939453,1820838.0
2016-11-20,3.9200000762939453,4.0,3.866666078567505,3.986665964126587,3856376.0
2016-11-21,3.986665964126587,4.106666088104248,3.9066660404205322,3.9066660404205322,4971671.0
2016-11-22,3.933332920074463,3.9466660022735596,3.866666078567505,3.9466660022735596,1793313.0
2016-11-23,3.9466660022735596,4.026666164398193,3.933332920074463,3.986665964126587,4792526.0
2016-11-24,4.026666164398193,4.066666126251221,3.866666078567505,3.9066660404205322,3839673.0
2016-11-27,3.9200000762939453,4.079999923706055,3.9066660404205322,3.9733328819274902,5404563.0
2016-11-28,4.0,4.0,3.9200000762939453,4.0,4351481.0
2016-11-29,4.013332843780518,4.026666164398193,3.9066660404205322,3.9600000381469727,3140583.0
2016-11-30,3.9600000381469727,4.039999961853027,3.9600000381469727,4.0,4816860.0
2016-12-01,4.026666164398193,4.2133331298828125,4.026666164398193,4.106666088104248,8737042.0
2016-12-04,4.146666049957275,4.25333309173584,4.146666049957275,4.2133331298828125,4606016.0
2016-12-05,4.186666011810303,4.293333053588867,4.119999885559082,4.2133331298828125,5821128.0
2016-12-06,4.22666597366333,4.306665897369385,4.2133331298828125,4.306665897369385,4525627.0
2016-12-07,4.306665897369385,4.533332824707031,4.25333309173584,4.440000057220459,10293183.0
2016-12-08,4.440000057220459,4.586666107177734,4.426665782928467,4.50666618347168,7572671.0
2016-12-11,4.613333225250244,4.920000076293945,4.559999942779541,4.853332996368408,9289500.0
2016-12-12,4.853332996368408,4.853332996368408,4.586666107177734,4.613333225250244,6323265.0
2016-12-13,4.693333148956299,4.693333148956299,4.533332824707031,4.573332786560059,1779435.0
2016-12-14,4.546666145324707,4.586666107177734,4.346665859222412,4.466666221618652,2787690.0
2016-12-15,4.426665782928467,4.546666145324707,4.373332977294922,4.519999980926514,2050065.0
2016-12-18,4.559999942779541,4.6533331871032715,4.533332824707031,4.559999942779541,2523206.0
2016-12-19,4.546666145324707,4.599999904632568,4.413332939147949,4.426665782928467,1656540.0
2016-12-20,4.400000095367432,4.400000095367432,4.266665935516357,4.3866658210754395,1420976.0
2016-12-21,4.613333225250244,4.706665992736816,4.50666618347168,4.546666145324707,6629347.0
2016-12-22,4.559999942779541,4.559999942779541,4.480000019073486,4.519999980926514,2011616.0
2016-12-25,4.546666145324707,4.639999866485596,4.546666145324707,4.626666069030762,3385428.0
2016-12-26,,,,,
2016-12-27,4.586666107177734,4.6533331871032715,4.573332786560059,4.639999866485596,1801203.0
2016-12-28,4.639999866485596,4.679999828338623,4.613333225250244,4.639999866485596,2772791.0
2016-12-29,4.6533331871032715,4.826665878295898,4.6533331871032715,4.71999979019165,8363261.0
2017-01-01,4.733333110809326,4.826665878295898,4.71999979019165,4.71999979019165,2296728.0
2017-01-02,4.760000228881836,4.760000228881836,4.6533331871032715,4.666666030883789,1657102.0
2017-01-03,4.613333225250244,4.786665916442871,4.613333225250244,4.746665954589844,1741755.0
2017-01-04,4.746665954589844,4.760000228881836,4.613333225250244,4.626666069030762,1070231.0
2017-01-05,4.626666069030762,4.666666030883789,4.466666221618652,4.546666145324707,1572461.0
2017-01-08,4.599999904632568,4.626666069030762,4.533332824707031,4.599999904632568,828817.0
2017-01-09,4.613333225250244,4.613333225250244,4.50666618347168,4.573332786560059,905887.0
2017-01-10,4.559999942779541,4.6533331871032715,4.519999980926514,4.559999942779541,523575.0
2017-01-11,4.559999942779541,4.586666107177734,4.480000019073486,4.533332824707031,346601.0
2017-01-12,4.533332824707031,4.559999942779541,4.400000095367432,4.440000057220459,551508.0
2017-01-15,4.466666221618652,4.480000019073486,4.400000095367432,4.413332939147949,321607.0
2017-01-16,4.413332939147949,4.413332939147949,4.266665935516357,4.293333053588867,559717.0
2017-01-17,4.306665897369385,4.466666221618652,4.266665935516357,4.466666221618652,488850.0
2017-01-18,4.453332901000977,4.71999979019165,4.453332901000977,4.639999866485596,3631226.0
2017-01-19,4.639999866485596,4.693333148956299,4.586666107177734,4.666666030883789,1387683.0
2017-01-22,4.639999866485596,4.666666030883789,4.50666618347168,4.613333225250244,2611545.0
2017-01-23,4.6533331871032715,4.733333110809326,4.613333225250244,4.71999979019165,3168326.0
2017-01-24,4.733333110809326,4.826665878295898,4.6533331871032715,4.746665954589844,3735476.0
2017-01-25,4.786665916442871,4.786665916442871,4.693333148956299,4.693333148956299,1680645.0
2017-01-26,4.71999979019165,4.733333110809326,4.599999904632568,4.599999904632568,1460546.0
2017-01-29,4.613333225250244,4.666666030883789,4.573332786560059,4.639999866485596,883601.0
2017-01-30,4.626666069030762,4.626666069030762,4.533332824707031,4.533332824707031,1259673.0
2017-01-31,4.533332824707031,4.533332824707031,4.426665782928467,4.493332862854004,1044637.0
2017-02-01,4.466666221618652,4.533332824707031,4.440000057220459,4.480000019073486,550848.0
2017-02-02,4.50666618347168,4.533332824707031,4.493332862854004,4.493332862854004,346166.0
2017-02-05,4.533332824707031,4.559999942779541,4.453332901000977,4.466666221618652,758527.0
2017-02-06,4.466666221618652,4.466666221618652,4.400000095367432,4.453332901000977,544383.0
2017-02-07,4.466666221618652,4.586666107177734,4.453332901000977,4.533332824707031,1672500.0
2017-02-08,4.546666145324707,4.546666145324707,4.426665782928467,4.453332901000977,1005127.0
2017-02-09,4.453332901000977,4.453332901000977,4.426665782928467,4.453332901000977,272516.0
2017-02-12,4.466666221618652,4.50666618347168,4.466666221618652,4.466666221618652,434253.0
2017-02-13,4.466666221618652,4.50666618347168,4.453332901000977,4.480000019073486,398943.0
2017-02-14,4.50666618347168,4.50666618347168,4.426665782928467,4.426665782928467,589751.0
2017-02-15,4.426665782928467,4.480000019073486,4.426665782928467,4.480000019073486,350887.0
2017-02-16,4.480000019073486,4.559999942779541,4.453332901000977,4.533332824707031,1779086.0
2017-02-19,4.546666145324707,4.626666069030762,4.519999980926514,4.599999904632568,2033178.0
2017-02-20,4.639999866485596,4.706665992736816,4.639999866485596,4.666666030883789,3134632.0
2017-02-21,4.626666069030762,4.6533331871032715,4.533332824707031,4.586666107177734,828622.0
2017-02-22,4.586666107177734,4.613333225250244,4.573332786560059,4.573332786560059,439927.0
2017-02-23,4.573332786560059,4.573332786560059,4.50666618347168,4.559999942779541,169042.0
2017-02-26,4.533332824707031,4.546666145324707,4.50666618347168,4.533332824707031,590145.0
2017-02-27,4.533332824707031,4.533332824707031,4.426665782928467,4.426665782928467,240712.0
2017-02-28,4.440000057220459,4.453332901000977,4.3333330154418945,4.373332977294922,858251.0
2017-03-01,4.453332901000977,4.453332901000977,4.346665859222412,4.373332977294922,529683.0
2017-03-02,4.413332939147949,4.453332901000977,4.3866658210754395,4.400000095367432,303060.0
2017-03-05,4.413332939147949,4.413332939147949,4.373332977294922,4.3866658210754395,120641.0
2017-03-06,4.426665782928467,4.426665782928467,4.346665859222412,4.373332977294922,286871.0
2017-03-07,4.426665782928467,4.666666030883789,4.373332977294922,4.586666107177734,2928971.0
2017-03-08,4.573332786560059,4.6533331871032715,4.50666618347168,4.50666618347168,1188311.0
2017-03-09,4.493332862854004,4.613333225250244,4.346665859222412,4.426665782928467,1638258.0
2017-03-12,4.493332862854004,4.493332862854004,4.373332977294922,4.413332939147949,440715.0
2017-03-13,4.50666618347168,4.573332786560059,4.400000095367432,4.413332939147949,1603312.0
2017-03-14,4.400000095367432,4.440000057220459,4.3333330154418945,4.426665782928467,854970.0
2017-03-15,4.426665782928467,4.440000057220459,4.3866658210754395,4.400000095367432,655800.0
2017-03-16,4.426665782928467,4.480000019073486,4.400000095367432,4.413332939147949,748537.0
2017-03-19,4.440000057220459,4.480000019073486,4.3866658210754395,4.3866658210754395,1491420.0
2017-03-20,4.373332977294922,4.400000095367432,4.346665859222412,4.360000133514404,1197705.0
2017-03-21,4.360000133514404,4.3866658210754395,4.266665935516357,4.306665897369385,1133347.0
2017-03-22,4.2133331298828125,4.400000095367432,4.106666088104248,4.293333053588867,2218050.0
2017-03-23,4.306665897369385,4.360000133514404,4.266665935516357,4.293333053588867,1022096.0
2017-03-26,4.306665897369385,4.320000171661377,4.239999771118164,4.266665935516357,1062108.0
2017-03-27,4.22666597366333,4.28000020980835,4.2133331298828125,4.28000020980835,1450331.0
2017-03-28,4.28000020980835,4.360000133514404,4.28000020980835,4.320000171661377,701088.0
2017-03-29,4.3333330154418945,4.440000057220459,4.3333330154418945,4.373332977294922,1710030.0
2017-03-30,4.3866658210754395,4.50666618347168,4.373332977294922,4.480000019073486,4116041.0
2017-04-02,,,,,
2017-04-03,4.519999980926514,4.519999980926514,4.400000095367432,4.426665782928467,1053213.0
2017-04-04,,,,,
2017-04-05,4.440000057220459,4.453332901000977,4.400000095367432,4.453332901000977,844380.0
2017-04-06,4.453332901000977,4.466666221618652,4.413332939147949,4.440000057220459,619882.0
2017-04-09,4.413332939147949,4.426665782928467,4.400000095367432,4.413332939147949,319522.0
2017-04-10,4.426665782928467,4.426665782928467,4.3866658210754395,4.400000095367432,569190.0
2017-04-11,4.373332977294922,4.400000095367432,4.360000133514404,4.400000095367432,276498.0
2017-04-12,4.3866658210754395,4.50666618347168,4.3866658210754395,4.493332862854004,1468751.0
2017-04-13,4.480000019073486,4.493332862854004,4.3866658210754395,4.413332939147949,709728.0
2017-04-16,4.400000095367432,4.426665782928467,4.320000171661377,4.400000095367432,723941.0
2017-04-17,4.3866658210754395,4.400000095367432,4.373332977294922,4.373332977294922,337571.0
2017-04-18,4.3866658210754395,4.3866658210754395,4.266665935516357,4.266665935516357,937826.0
2017-04-19,4.266665935516357,4.266665935516357,4.186666011810303,4.186666011810303,933611.0
2017-04-20,4.186666011810303,4.186666011810303,4.079999923706055,4.106666088104248,448991.0
2017-04-23,4.25333309173584,4.25333309173584,4.026666164398193,4.133333206176758,831720.0
2017-04-24,4.186666011810303,4.239999771118164,4.133333206176758,4.146666049957275,500265.0
2017-04-25,4.186666011810303,4.2133331298828125,4.159999847412109,4.186666011810303,574807.0
2017-04-26,4.159999847412109,4.22666597366333,4.159999847412109,4.2133331298828125,362332.0
2017-04-27,4.199999809265137,4.28000020980835,4.173333168029785,4.266665935516357,948442.0
2017-04-30,4.360000133514404,4.480000019073486,4.293333053588867,4.373332977294922,2087388.0
2017-05-01,4.400000095367432,4.426665782928467,4.360000133514404,4.373332977294922,436218.0
2017-05-02,,,,,
2017-05-03,4.360000133514404,4.373332977294922,4.3333330154418945,4.346665859222412,324528.0
2017-05-04,4.3333330154418945,4.3333330154418945,4.22666597366333,4.28000020980835,360483.0
2017-05-07,4.293333053588867,4.293333053588867,4.173333168029785,4.22666597366333,210322.0
2017-05-08,4.22666597366333,4.22666597366333,4.159999847412109,4.159999847412109,804915.0
2017-05-09,,,,,
2017-05-10,4.2133331298828125,4.293333053588867,4.133333206176758,4.133333206176758,850061.0
2017-05-11,4.159999847412109,4.159999847412109,4.0,4.079999923706055,2713458.0
2017-05-14,4.066666126251221,4.066666126251221,4.026666164398193,4.053332805633545,235342.0
2017-05-15,4.053332805633545,4.159999847412109,4.039999961853027,4.053332805633545,568275.0
2017-05-16,4.119999885559082,4.119999885559082,4.026666164398193,4.026666164398193,683730.0
2017-05-17,4.039999961853027,4.039999961853027,3.986665964126587,4.0,1742745.0
2017-05-18,4.0,4.0,3.9600000381469727,3.9733328819274902,472072.0
2017-05-21,4.013332843780518,4.039999961853027,3.986665964126587,4.0,740786.0
2017-05-22,4.026666164398193,4.026666164398193,3.986665964126587,4.0,327315.0
2017-05-23,3.986665964126587,4.186666011810303,3.9066660404205322,3.9200000762939453,4456181.0
2017-05-24,3.9066660404205322,3.9466660022735596,3.853332996368408,3.866666078567505,599490.0
2017-05-25,3.866666078567505,3.880000114440918,3.786665916442871,3.813333034515381,342423.0
2017-05-28,3.7466659545898438,3.7466659545898438,3.546665906906128,3.5733330249786377,700518.0
2017-05-29,3.546665906906128,3.559999942779541,3.3333330154418945,3.559999942779541,929778.0
2017-05-30,3.613332986831665,3.7466659545898438,3.546665906906128,3.5733330249786377,2185098.0
2017-05-31,3.5999999046325684,3.5999999046325684,3.559999942779541,3.559999942779541,472095.0
2017-06-01,3.546665906906128,3.5999999046325684,3.546665906906128,3.546665906906128,414540.0
2017-06-04,3.594666004180908,3.615999937057495,3.594666004180908,3.605333089828491,267378.0
2017-06-05,3.605333089828491,3.605333089828491,3.546665906906128,3.594666004180908,325635.0
2017-06-06,3.5999999046325684,3.610666036605835,3.5093328952789307,3.5199999809265137,262807.0
2017-06-07,3.541332960128784,3.541332960128784,3.4506659507751465,3.48799991607666,679293.0
2017-06-08,3.4560000896453857,3.4666659832000732,3.4240000247955322,3.4666659832000732,404658.0
2017-06-11,3.440000057220459,3.4666659832000732,3.4026660919189453,3.440000057220459,272085.0
2017-06-12,3.413332939147949,3.429332971572876,3.375999927520752,3.429332971572876,265350.0
2017-06-13,3.440000057220459,3.440000057220459,3.3919999599456787,3.3919999599456787,129086.0
2017-06-14,3.4079999923706055,3.493333101272583,3.4079999923706055,3.4666659832000732,430136.0
2017-06-15,3.4453330039978027,3.4453330039978027,3.4079999923706055,3.4079999923706055,176658.0
2017-06-18,3.440000057220459,3.440000057220459,3.3333330154418945,3.3866660594940186,325702.0
2017-06-19,3.3866660594940186,3.4666659832000732,3.3866660594940186,3.440000057220459,213461.0
2017-06-20,3.4986660480499268,3.7066659927368164,3.4613330364227295,3.493333101272583,1166636.0
2017-06-21,3.6373329162597656,3.680000066757202,3.493333101272583,3.552000045776367,1045668.0
2017-06-22,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0
2017-06-25,3.546665906906128,3.546665906906128,3.546665906906128,3.546665906906128,0.0
2017-06-26,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0
2017-06-27,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0
2017-06-28,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0
2017-06-29,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0
2017-07-02,3.541332960128784,3.621332883834839,3.5199999809265137,3.5733330249786377,765693.0
2017-07-03,3.5733330249786377,3.5733330249786377,3.4666659832000732,3.541332960128784,1330301.0
2017-07-04,3.5360000133514404,3.552000045776367,3.5253329277038574,3.5253329277038574,517181.0
2017-07-05,3.48799991607666,3.541332960128784,3.4666659832000732,3.5360000133514404,592548.0
2017-07-06,3.5199999809265137,3.568000078201294,3.503999948501587,3.5199999809265137,693315.0
2017-07-09,3.5093328952789307,3.680000066757202,3.5093328952789307,3.680000066757202,2400735.0
2017-07-10,3.7066659927368164,3.7173330783843994,3.605333089828491,3.605333089828491,2008680.0
2017-07-11,3.669332981109619,3.8826661109924316,3.615999937057495,3.808000087738037,5391116.0
2017-07-12,3.7706658840179443,3.8399999141693115,3.680000066757202,3.696000099182129,3974085.0
2017-07-13,3.680000066757202,3.7066659927368164,3.5999999046325684,3.621332883834839,2121975.0
2017-07-16,3.6426661014556885,3.6640000343322754,3.631999969482422,3.6426661014556885,798903.0
2017-07-17,3.6640000343322754,3.6640000343322754,3.621332883834839,3.6373329162597656,1230011.0
2017-07-18,3.615999937057495,3.6373329162597656,3.594666004180908,3.605333089828491,668058.0
2017-07-19,3.5999999046325684,3.7066659927368164,3.5999999046325684,3.6906659603118896,2570797.0
2017-07-20,3.674665927886963,3.696000099182129,3.631999969482422,3.669332981109619,1093402.0
2017-07-23,3.680000066757202,3.696000099182129,3.674665927886963,3.6906659603118896,665328.0
2017-07-24,3.696000099182129,3.696000099182129,3.669332981109619,3.669332981109619,431250.0
2017-07-25,3.669332981109619,3.6906659603118896,3.6640000343322754,3.685333013534546,568282.0
2017-07-26,3.685333013534546,3.685333013534546,3.615999937057495,3.6373329162597656,426738.0
2017-07-27,3.674665927886963,3.674665927886963,3.6266660690307617,3.674665927886963,669093.0
2017-07-30,3.674665927886963,3.733333110809326,3.6533329486846924,3.6533329486846924,853286.0
2017-07-31,3.658665895462036,3.674665927886963,3.6426661014556885,3.669332981109619,343878.0
2017-08-01,3.6533329486846924,3.733333110809326,3.6480000019073486,3.7173330783843994,1267293.0
2017-08-02,3.7066659927368164,3.7653329372406006,3.674665927886963,3.7119998931884766,2836271.0
2017-08-03,3.7013330459594727,3.7119998931884766,3.674665927886963,3.7066659927368164,1035243.0
2017-08-06,3.7173330783843994,3.7173330783843994,3.680000066757202,3.7013330459594727,959988.0
2017-08-07,3.685333013534546,3.685333013534546,3.6426661014556885,3.680000066757202,826327.0
2017-08-08,3.696000099182129,3.7119998931884766,3.6640000343322754,3.685333013534546,1393297.0
2017-08-09,3.7119998931884766,3.7173330783843994,3.6373329162597656,3.674665927886963,3165180.0
2017-08-10,3.6640000343322754,3.669332981109619,3.6480000019073486,3.6533329486846924,1525425.0
2017-08-13,3.6533329486846924,3.680000066757202,3.5893330574035645,3.594666004180908,997102.0
2017-08-14,3.610666036605835,3.615999937057495,3.5893330574035645,3.5999999046325684,793323.0
2017-08-15,3.5999999046325684,3.610666036605835,3.557332992553711,3.557332992553711,657551.0
2017-08-16,3.552000045776367,3.5626659393310547,3.5360000133514404,3.557332992553711,754590.0
2017-08-17,3.5786659717559814,3.605333089828491,3.5626659393310547,3.5733330249786377,1356581.0
2017-08-20,3.5999999046325684,3.6906659603118896,3.594666004180908,3.680000066757202,3212126.0
2017-08-21,3.696000099182129,3.696000099182129,3.6426661014556885,3.6533329486846924,1677881.0
2017-08-22,3.6533329486846924,3.6533329486846924,3.6266660690307617,3.6373329162597656,672607.0
2017-08-23,3.6426661014556885,3.6426661014556885,3.594666004180908,3.5999999046325684,1155285.0
2017-08-24,3.5840001106262207,3.5893330574035645,3.5733330249786377,3.5840001106262207,778428.0
2017-08-27,3.5893330574035645,3.615999937057495,3.5840001106262207,3.5893330574035645,509148.0
2017-08-28,3.5840001106262207,3.615999937057495,3.5840001106262207,3.605333089828491,1297601.0
2017-08-29,3.594666004180908,3.594666004180908,3.5786659717559814,3.5840001106262207,205691.0
2017-08-30,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0
2017-08-31,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0
2017-09-03,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0
2017-09-04,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0
2017-09-05,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0
2017-09-06,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0
2017-09-07,3.610666036605835,3.610666036605835,3.5733330249786377,3.594666004180908,548306.0
2017-09-10,3.5999999046325684,3.6266660690307617,3.5893330574035645,3.615999937057495,931702.0
2017-09-11,3.621332883834839,3.6266660690307617,3.5786659717559814,3.5893330574035645,1317450.0
2017-09-12,3.594666004180908,3.610666036605835,3.568000078201294,3.5840001106262207,956126.0
2017-09-13,3.5840001106262207,3.594666004180908,3.546665906906128,3.546665906906128,728133.0
2017-09-14,3.546665906906128,3.5786659717559814,3.541332960128784,3.546665906906128,501952.0
2017-09-17,3.5626659393310547,3.631999969482422,3.546665906906128,3.631999969482422,2482552.0
2017-09-18,3.6426661014556885,3.6426661014556885,3.5999999046325684,3.5999999046325684,1150353.0
2017-09-19,3.610666036605835,3.621332883834839,3.5733330249786377,3.5893330574035645,824955.0
2017-09-20,3.5893330574035645,3.5893330574035645,3.5893330574035645,3.5893330574035645,0.0
2017-09-21,3.5893330574035645,3.5893330574035645,3.5893330574035645,3.5893330574035645,0.0
2017-09-24,3.5893330574035645,3.5893330574035645,3.5893330574035645,3.5893330574035645,0.0
2017-09-25,3.5733330249786377,3.5733330249786377,3.5360000133514404,3.5360000133514404,766856.0
2017-09-26,3.5626659393310547,3.5733330249786377,3.5306661128997803,3.5306661128997803,1591867.0
2017-09-27,3.5199999809265137,3.541332960128784,3.493333101272583,3.4986660480499268,1971262.0
2017-09-28,3.5093328952789307,3.5093328952789307,3.48799991607666,3.503999948501587,1235527.0
2017-10-01,3.482666015625,3.503999948501587,3.4666659832000732,3.493333101272583,1070445.0
2017-10-02,3.4719998836517334,3.5253329277038574,3.4719998836517334,3.48799991607666,1247006.0
2017-10-03,3.48799991607666,3.48799991607666,3.48799991607666,3.48799991607666,0.0
2017-10-04,3.493333101272583,3.5093328952789307,3.48799991607666,3.4986660480499268,957367.0
2017-10-05,3.5093328952789307,3.5093328952789307,3.4560000896453857,3.4560000896453857,1177256.0
2017-10-08,3.4560000896453857,3.482666015625,3.375999927520752,3.375999927520752,1121643.0
2017-10-09,3.3919999599456787,3.429332971572876,3.381333112716675,3.413332939147949,1173303.0
2017-10-10,3.4026660919189453,3.4026660919189453,3.3066658973693848,3.3333330154418945,930168.0
2017-10-11,3.3226659297943115,3.3333330154418945,3.173332929611206,3.22666597366333,2009913.0
2017-10-12,3.2160000801086426,3.2586660385131836,3.1679999828338623,3.237333059310913,803261.0
2017-10-15,3.2320001125335693,3.2586660385131836,3.2106659412384033,3.2106659412384033,708791.0
2017-10-16,3.2160000801086426,3.2639999389648438,3.173332929611206,3.247999906539917,1236266.0
2017-10-17,3.22666597366333,3.2799999713897705,3.22666597366333,3.2693328857421875,793916.0
2017-10-18,3.2693328857421875,3.290666103363037,3.247999906539917,3.247999906539917,691612.0
2017-10-19,3.2746660709381104,3.2746660709381104,3.237333059310913,3.25333309173584,495960.0
2017-10-22,3.2799999713897705,3.2799999713897705,3.25333309173584,3.25333309173584,206527.0
2017-10-23,3.2053329944610596,3.2160000801086426,3.1946659088134766,3.2160000801086426,535293.0
2017-10-24,3.189332962036133,3.2053329944610596,3.1040000915527344,3.119999885559082,1217317.0
2017-10-25,3.119999885559082,3.119999885559082,3.0666658878326416,3.0666658878326416,955875.0
2017-10-26,3.0239999294281006,3.050666093826294,2.986665964126587,2.99733304977417,1888980.0
2017-10-29,2.986665964126587,3.0186660289764404,2.981333017349243,3.0133330821990967,1140187.0
2017-10-30,3.109333038330078,3.3066658973693848,3.1040000915527344,3.200000047683716,20379881.0
2017-10-31,3.200000047683716,3.200000047683716,3.114665985107422,3.125333070755005,2514168.0
2017-11-01,3.1306660175323486,3.1466660499572754,3.0933330059051514,3.119999885559082,1560281.0
2017-11-02,3.109333038330078,3.119999885559082,3.050666093826294,3.0826659202575684,1745812.0
2017-11-05,3.0186660289764404,3.0666658878326416,2.981333017349243,3.0666658878326416,2261610.0
2017-11-06,3.0666658878326416,3.0666658878326416,3.0133330821990967,3.061332941055298,1651620.0
2017-11-07,3.061332941055298,3.061332941055298,2.7466659545898438,2.799999952316284,3116838.0
2017-11-08,2.805332899093628,2.8373329639434814,2.7733330726623535,2.810666084289551,4149600.0
2017-11-09,2.810666084289551,2.8320000171661377,2.794666051864624,2.8213329315185547,4241947.0
2017-11-12,2.810666084289551,2.8213329315185547,2.7360000610351562,2.7466659545898438,3549727.0
2017-11-13,2.7573330402374268,2.7839999198913574,2.7360000610351562,2.7733330726623535,3079271.0
2017-11-14,2.7839999198913574,2.8213329315185547,2.7839999198913574,2.805332899093628,3756333.0
2017-11-15,2.815999984741211,2.9653329849243164,2.799999952316284,2.842665910720825,7235355.0
2017-11-16,2.842665910720825,2.8480000495910645,2.752000093460083,2.7786660194396973,2390276.0
2017-11-19,2.7626659870147705,2.853332996368408,2.7626659870147705,2.799999952316284,3098456.0
2017-11-20,2.8213329315185547,2.8213329315185547,2.7253329753875732,2.730665922164917,2457652.0
2017-11-21,2.7200000286102295,2.7360000610351562,2.6933329105377197,2.6986660957336426,1858440.0
2017-11-22,2.7039999961853027,2.7573330402374268,2.7039999961853027,2.752000093460083,1606732.0
2017-11-23,2.7360000610351562,2.853332996368408,2.7360000610351562,2.805332899093628,4114252.0
2017-11-26,2.858665943145752,2.880000114440918,2.8266661167144775,2.880000114440918,3742980.0
2017-11-27,2.8853330612182617,2.944000005722046,2.858665943145752,2.869333028793335,6128490.0
2017-11-28,2.880000114440918,2.9066660404205322,2.864000082015991,2.8746659755706787,3057300.0
2017-11-29,2.8746659755706787,2.9066660404205322,2.8746659755706787,2.880000114440918,3279581.0
2017-11-30,2.8853330612182617,2.9066660404205322,2.880000114440918,2.8906660079956055,2731938.0
2017-12-03,3.0666658878326416,3.072000026702881,2.986665964126587,3.0293331146240234,9531971.0
2017-12-04,3.0239999294281006,3.0239999294281006,2.981333017349243,2.99733304977417,3260486.0
2017-12-05,2.981333017349243,3.0666658878326416,2.9546658992767334,3.045332908630371,4465260.0
2017-12-06,3.0399999618530273,3.072000026702881,2.99733304977417,3.0026659965515137,2949573.0
2017-12-07,3.007999897003174,3.119999885559082,2.99733304977417,3.119999885559082,5876081.0
2017-12-10,3.125333070755005,3.237333059310913,3.119999885559082,3.1946659088134766,6221996.0
2017-12-11,3.2106659412384033,3.2106659412384033,3.114665985107422,3.1413331031799316,3953295.0
2017-12-12,3.119999885559082,3.162666082382202,3.119999885559082,3.135999917984009,1680198.0
2017-12-13,3.1466660499572754,3.1466660499572754,3.114665985107422,3.119999885559082,1456466.0
2017-12-14,3.114665985107422,3.1573328971862793,3.114665985107422,3.1466660499572754,2306373.0
2017-12-17,3.1519999504089355,3.2320001125335693,3.1519999504089355,3.2213330268859863,3419276.0
2017-12-18,3.22666597366333,3.2320001125335693,3.200000047683716,3.2160000801086426,1827075.0
2017-12-19,3.2320001125335693,3.2320001125335693,3.178666114807129,3.2106659412384033,1378650.0
2017-12-20,3.22666597366333,3.2799999713897705,3.200000047683716,3.2693328857421875,4373182.0
2017-12-21,3.2746660709381104,3.290666103363037,3.2320001125335693,3.237333059310913,2025588.0
2017-12-24,3.2320001125335693,3.2799999713897705,3.2320001125335693,3.2799999713897705,1477050.0
2017-12-25,3.2799999713897705,3.2799999713897705,3.200000047683716,3.200000047683716,1555560.0
2017-12-26,3.200000047683716,3.22666597366333,3.189332962036133,3.2213330268859863,1410798.0
2017-12-27,3.237333059310913,3.242666006088257,3.2160000801086426,3.2160000801086426,1126601.0
2017-12-28,3.1946659088134766,3.2639999389648438,3.1946659088134766,3.2320001125335693,1589205.0
2017-12-31,3.2693328857421875,3.2693328857421875,3.242666006088257,3.2586660385131836,1271737.0
2018-01-01,3.237333059310913,3.247999906539917,3.2213330268859863,3.247999906539917,741026.0
2018-01-02,3.242666006088257,3.25333309173584,3.22666597366333,3.22666597366333,1099785.0
2018-01-03,3.2106659412384033,3.25333309173584,3.1946659088134766,3.22666597366333,1030035.0
2018-01-04,3.2106659412384033,3.242666006088257,3.2106659412384033,3.237333059310913,360975.0
2018-01-07,3.237333059310913,3.2693328857421875,3.2213330268859863,3.2320001125335693,1088265.0
2018-01-08,3.22666597366333,3.2320001125335693,3.200000047683716,3.2053329944610596,687727.0
2018-01-09,3.200000047683716,3.2213330268859863,3.173332929611206,3.189332962036133,929208.0
2018-01-10,3.200000047683716,3.200000047683716,3.1679999828338623,3.189332962036133,866100.0
2018-01-11,3.1946659088134766,3.2213330268859863,3.1679999828338623,3.200000047683716,1161592.0
2018-01-14,3.2160000801086426,3.25333309173584,3.200000047683716,3.247999906539917,1646028.0
2018-01-15,3.247999906539917,3.25333309173584,3.2213330268859863,3.2320001125335693,1045398.0
2018-01-16,3.247999906539917,3.25333309173584,3.2053329944610596,3.2053329944610596,1639237.0
2018-01-17,3.200000047683716,3.242666006088257,3.200000047683716,3.237333059310913,795581.0
2018-01-18,3.22666597366333,3.2320001125335693,3.200000047683716,3.2106659412384033,692471.0
2018-01-21,3.200000047683716,3.22666597366333,3.200000047683716,3.2053329944610596,647193.0
2018-01-22,3.2053329944610596,3.2160000801086426,3.189332962036133,3.189332962036133,484008.0
2018-01-23,3.173332929611206,3.237333059310913,3.173332929611206,3.2053329944610596,791025.0
2018-01-24,3.200000047683716,3.2053329944610596,3.189332962036133,3.200000047683716,465892.0
2018-01-25,3.200000047683716,3.2106659412384033,3.189332962036133,3.2106659412384033,577953.0
2018-01-28,3.200000047683716,3.200000047683716,3.173332929611206,3.189332962036133,2383905.0
2018-01-29,3.184000015258789,3.2160000801086426,3.184000015258789,3.2053329944610596,1024567.0
2018-01-30,3.200000047683716,3.237333059310913,3.200000047683716,3.2213330268859863,1344765.0
2018-01-31,3.2160000801086426,3.413332939147949,3.200000047683716,3.3226659297943115,6671872.0
2018-02-01,3.3333330154418945,3.3440001010894775,3.2639999389648438,3.2853329181671143,2329286.0
2018-02-04,3.2799999713897705,3.301332950592041,3.2639999389648438,3.2746660709381104,1247516.0
2018-02-05,3.2799999713897705,3.2960000038146973,3.242666006088257,3.2960000038146973,1479693.0
2018-02-06,3.22666597366333,3.247999906539917,3.1946659088134766,3.2106659412384033,1235081.0
2018-02-07,3.247999906539917,3.25333309173584,3.1946659088134766,3.200000047683716,744585.0
2018-02-08,3.1946659088134766,3.22666597366333,3.1946659088134766,3.200000047683716,432690.0
2018-02-11,3.098665952682495,3.1946659088134766,3.098665952682495,3.1573328971862793,696926.0
2018-02-12,3.1573328971862793,3.189332962036133,3.1466660499572754,3.173332929611206,1433992.0
2018-02-13,3.184000015258789,3.1946659088134766,3.173332929611206,3.178666114807129,775935.0
2018-02-14,3.1946659088134766,3.247999906539917,3.1946659088134766,3.2320001125335693,1318207.0
2018-02-15,3.2639999389648438,3.290666103363037,3.1946659088134766,3.200000047683716,3412657.0
2018-02-18,3.22666597366333,3.2586660385131836,3.200000047683716,3.2213330268859863,2269582.0
2018-02-19,3.22666597366333,3.237333059310913,3.200000047683716,3.22666597366333,1019287.0
2018-02-20,3.200000047683716,3.312000036239624,3.200000047683716,3.3066658973693848,2146413.0
2018-02-21,3.3226659297943115,3.3226659297943115,3.2320001125335693,3.247999906539917,3552300.0
2018-02-22,3.2320001125335693,3.2639999389648438,3.200000047683716,3.242666006088257,2510280.0
2018-02-25,3.2639999389648438,3.2960000038146973,3.237333059310913,3.2586660385131836,2098203.0
2018-02-26,3.2639999389648438,3.2746660709381104,3.242666006088257,3.2639999389648438,1023495.0
2018-02-27,3.2639999389648438,3.375999927520752,3.2586660385131836,3.365333080291748,9135450.0
2018-02-28,3.3866660594940186,3.3866660594940186,3.3333330154418945,3.354665994644165,3813352.0
2018-03-01,3.3333330154418945,3.370666027069092,3.3066658973693848,3.365333080291748,2734016.0
2018-03-04,3.381333112716675,3.6266660690307617,3.381333112716675,3.4666659832000732,16206495.0
2018-03-05,3.4719998836517334,3.493333101272583,3.4240000247955322,3.4560000896453857,2839665.0
2018-03-06,3.4666659832000732,3.4666659832000732,3.413332939147949,3.429332971572876,1686270.0
2018-03-07,3.418665885925293,3.493333101272583,3.3866660594940186,3.4453330039978027,2137923.0
2018-03-08,3.440000057220459,3.493333101272583,3.413332939147949,3.4773330688476562,2454667.0
2018-03-11,3.5199999809265137,3.615999937057495,3.5199999809265137,3.5306661128997803,5655866.0
2018-03-12,3.5253329277038574,3.5360000133514404,3.493333101272583,3.503999948501587,3125167.0
2018-03-13,3.503999948501587,3.5199999809265137,3.48799991607666,3.493333101272583,1204140.0
2018-03-14,3.4719998836517334,3.568000078201294,3.4719998836517334,3.557332992553711,2869725.0
2018-03-15,3.5626659393310547,3.5626659393310547,3.5199999809265137,3.546665906906128,2150163.0
2018-03-18,3.557332992553711,3.568000078201294,3.493333101272583,3.5093328952789307,1753867.0
2018-03-19,3.5199999809265137,3.696000099182129,3.493333101272583,3.621332883834839,11788642.0
2018-03-20,3.6266660690307617,3.7546660900115967,3.5786659717559814,3.680000066757202,21311595.0
2018-03-21,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0
2018-03-22,3.6480000019073486,3.73866605758667,3.546665906906128,3.631999969482422,14881515.0
2018-03-25,3.552000045776367,3.6266660690307617,3.5199999809265137,3.541332960128784,10531503.0
2018-03-26,3.5146660804748535,3.5253329277038574,3.4666659832000732,3.493333101272583,4185551.0
2018-03-27,3.5199999809265137,3.5199999809265137,3.4666659832000732,3.4666659832000732,3310031.0
2018-03-28,3.4773330688476562,3.48799991607666,3.413332939147949,3.413332939147949,2826731.0
2018-03-29,3.4506659507751465,3.4560000896453857,3.3919999599456787,3.413332939147949,1464255.0
2018-04-01,3.4506659507751465,3.4506659507751465,3.4079999923706055,3.413332939147949,1328928.0
2018-04-02,3.413332939147949,3.503999948501587,3.413332939147949,3.440000057220459,4443922.0
2018-04-03,3.440000057220459,3.4719998836517334,3.4346659183502197,3.4453330039978027,2005608.0
2018-04-04,3.4666659832000732,3.4666659832000732,3.4453330039978027,3.4453330039978027,2363561.0
2018-04-05,3.440000057220459,3.503999948501587,3.440000057220459,3.4666659832000732,3176328.0
2018-04-08,3.4666659832000732,3.482666015625,3.4346659183502197,3.4346659183502197,3525843.0
2018-04-09,3.429332971572876,3.4560000896453857,3.418665885925293,3.4240000247955322,2920927.0
2018-04-10,3.418665885925293,3.418665885925293,3.3493330478668213,3.381333112716675,3475248.0
2018-04-11,3.3866660594940186,3.3866660594940186,3.189332962036133,3.200000047683716,2773140.0
2018-04-12,3.22666597366333,3.2799999713897705,3.200000047683716,3.237333059310913,2522212.0
2018-04-15,3.2639999389648438,3.359999895095825,3.247999906539917,3.3386659622192383,8384553.0
2018-04-16,3.359999895095825,3.4346659183502197,3.3333330154418945,3.3866660594940186,5335642.0
2018-04-17,3.3973329067230225,3.413332939147949,3.3386659622192383,3.3866660594940186,2717261.0
2018-04-18,3.375999927520752,3.4560000896453857,3.370666027069092,3.413332939147949,3793728.0
2018-04-19,3.418665885925293,3.4560000896453857,3.3919999599456787,3.4079999923706055,3612810.0
2018-04-22,3.4079999923706055,3.4506659507751465,3.3866660594940186,3.418665885925293,2249861.0
2018-04-23,3.4240000247955322,3.4506659507751465,3.4079999923706055,3.4346659183502197,3589338.0
2018-04-24,3.440000057220459,3.440000057220459,3.3919999599456787,3.418665885925293,3012288.0
2018-04-25,3.4346659183502197,3.568000078201294,3.418665885925293,3.503999948501587,12996052.0
2018-04-26,3.5199999809265137,3.5626659393310547,3.5146660804748535,3.5360000133514404,4447147.0
2018-04-29,3.6266660690307617,3.7066659927368164,3.5733330249786377,3.5733330249786377,11488893.0
2018-04-30,3.5840001106262207,3.6640000343322754,3.546665906906128,3.594666004180908,8348340.0
2018-05-01,3.621332883834839,3.631999969482422,3.546665906906128,3.568000078201294,3745132.0
2018-05-02,3.5733330249786377,3.5786659717559814,3.440000057220459,3.4560000896453857,5419533.0
2018-05-03,3.4560000896453857,3.5306661128997803,3.3866660594940186,3.493333101272583,7016310.0
2018-05-06,3.5199999809265137,3.5253329277038574,3.440000057220459,3.4560000896453857,3915438.0
2018-05-07,3.4453330039978027,3.503999948501587,3.418665885925293,3.4453330039978027,2171655.0
2018-05-08,3.440000057220459,3.440000057220459,3.3333330154418945,3.381333112716675,2969876.0
2018-05-09,3.4079999923706055,3.418665885925293,3.365333080291748,3.3866660594940186,1772947.0
2018-05-10,3.3919999599456787,3.4506659507751465,3.381333112716675,3.4240000247955322,2956492.0
2018-05-13,3.2160000801086426,3.359999895095825,3.2160000801086426,3.354665994644165,6867033.0
2018-05-14,3.3386659622192383,3.4613330364227295,3.3386659622192383,3.4346659183502197,5565476.0
2018-05-15,3.4666659832000732,3.5253329277038574,3.4026660919189453,3.4986660480499268,7033166.0
2018-05-16,3.482666015625,3.5199999809265137,3.4346659183502197,3.440000057220459,4336871.0
2018-05-17,3.440000057220459,3.4560000896453857,3.3866660594940186,3.429332971572876,754346.0
2018-05-20,3.4453330039978027,3.4506659507751465,3.413332939147949,3.418665885925293,1286478.0
2018-05-21,3.3919999599456787,3.4240000247955322,3.381333112716675,3.413332939147949,1160853.0
2018-05-22,3.413332939147949,3.4613330364227295,3.413332939147949,3.4613330364227295,1038832.0
2018-05-23,3.493333101272583,3.5199999809265137,3.4453330039978027,3.4666659832000732,2585055.0
2018-05-24,3.4719998836517334,3.493333101272583,3.4346659183502197,3.4453330039978027,1691036.0
2018-05-27,3.4453330039978027,3.4613330364227295,3.418665885925293,3.4453330039978027,677883.0
2018-05-28,3.440000057220459,3.4613330364227295,3.3973329067230225,3.413332939147949,957438.0
2018-05-29,3.413332939147949,3.4240000247955322,3.354665994644165,3.370666027069092,1772535.0
2018-05-30,3.3440001010894775,3.359999895095825,3.328000068664551,3.3386659622192383,798157.0
2018-05-31,3.3333330154418945,3.359999895095825,3.3066658973693848,3.328000068664551,1082021.0
2018-06-03,3.3066658973693848,3.365333080291748,3.3066658973693848,3.365333080291748,980625.0
2018-06-04,3.381333112716675,3.381333112716675,3.3333330154418945,3.3386659622192383,853946.0
2018-06-05,3.3333330154418945,3.3333330154418945,3.3066658973693848,3.3333330154418945,1143397.0
2018-06-06,3.3333330154418945,3.3493330478668213,3.3226659297943115,3.3333330154418945,664098.0
2018-06-07,3.3173329830169678,3.3386659622192383,3.312000036239624,3.312000036239624,948656.0
2018-06-10,3.3173329830169678,3.3173329830169678,3.2799999713897705,3.290666103363037,730968.0
2018-06-11,3.290666103363037,3.290666103363037,3.200000047683716,3.2053329944610596,961001.0
2018-06-12,3.2160000801086426,3.2746660709381104,3.200000047683716,3.2639999389648438,639491.0
2018-06-13,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0
2018-06-14,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0
2018-06-17,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0
2018-06-18,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0
2018-06-19,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0
2018-06-20,3.2960000038146973,3.2960000038146973,3.22666597366333,3.2586660385131836,400226.0
2018-06-21,3.2693328857421875,3.3066658973693848,3.247999906539917,3.3066658973693848,340537.0
2018-06-24,3.3066658973693848,3.3173329830169678,3.2799999713897705,3.312000036239624,821797.0
2018-06-25,3.328000068664551,3.328000068664551,3.290666103363037,3.2960000038146973,710081.0
2018-06-26,3.2799999713897705,3.3066658973693848,3.2799999713897705,3.2853329181671143,666795.0
2018-06-27,3.2960000038146973,3.3066658973693848,3.2799999713897705,3.290666103363037,869205.0
2018-06-28,3.3066658973693848,3.3333330154418945,3.2960000038146973,3.301332950592041,1327023.0
2018-07-01,3.3066658973693848,3.328000068664551,3.2799999713897705,3.3173329830169678,1550298.0
2018-07-02,3.2960000038146973,3.3066658973693848,3.25333309173584,3.2639999389648438,1103107.0
2018-07-03,3.25333309173584,3.2586660385131836,3.237333059310913,3.242666006088257,359988.0
2018-07-04,3.237333059310913,3.237333059310913,3.22666597366333,3.237333059310913,893081.0
2018-07-05,3.2320001125335693,3.242666006088257,3.2213330268859863,3.242666006088257,1450372.0
2018-07-08,3.242666006088257,3.290666103363037,3.22666597366333,3.22666597366333,1624207.0
2018-07-09,3.237333059310913,3.2746660709381104,3.2320001125335693,3.2586660385131836,1193452.0
2018-07-10,3.2746660709381104,3.3173329830169678,3.242666006088257,3.2960000038146973,2485818.0
2018-07-11,3.2960000038146973,3.301332950592041,3.2746660709381104,3.301332950592041,569977.0
2018-07-12,3.290666103363037,3.2960000038146973,3.22666597366333,3.22666597366333,1422450.0
2018-07-15,3.2320001125335693,3.312000036239624,3.2320001125335693,3.2746660709381104,1643677.0
2018-07-16,3.2853329181671143,3.2853329181671143,3.2213330268859863,3.242666006088257,1800146.0
2018-07-17,3.237333059310913,3.237333059310913,3.200000047683716,3.2320001125335693,1437963.0
2018-07-18,3.22666597366333,3.2853329181671143,3.22666597366333,3.242666006088257,3252982.0
2018-07-19,3.237333059310913,3.2639999389648438,3.22666597366333,3.242666006088257,882922.0
2018-07-22,3.237333059310913,3.242666006088257,3.22666597366333,3.237333059310913,757477.0
2018-07-23,3.2853329181671143,3.3066658973693848,3.2160000801086426,3.2160000801086426,3367091.0
2018-07-24,3.2213330268859863,3.237333059310913,3.1946659088134766,3.1946659088134766,1062288.0
2018-07-25,3.178666114807129,3.2160000801086426,3.173332929611206,3.184000015258789,1016891.0
2018-07-26,3.178666114807129,3.178666114807129,3.114665985107422,3.119999885559082,1004850.0
2018-07-29,3.098665952682495,3.098665952682495,3.0399999618530273,3.061332941055298,813378.0
2018-07-30,3.050666093826294,3.0773329734802246,3.0026659965515137,3.0133330821990967,2544075.0
2018-07-31,2.992000102996826,3.0293331146240234,2.9600000381469727,2.981333017349243,1397782.0
2018-08-01,2.986665964126587,3.0399999618530273,2.9760000705718994,2.986665964126587,3682578.0
2018-08-02,2.992000102996826,2.992000102996826,2.927999973297119,2.933332920074463,3732468.0
2018-08-05,2.9066660404205322,2.944000005722046,2.9013330936431885,2.9013330936431885,1309192.0
2018-08-06,2.917332887649536,2.917332887649536,2.8959999084472656,2.9066660404205322,1593596.0
2018-08-07,2.917332887649536,2.922666072845459,2.8906660079956055,2.9119999408721924,2792373.0
2018-08-08,2.7626659870147705,2.853332996368408,2.752000093460083,2.7839999198913574,3336480.0
2018-08-09,2.8213329315185547,3.055999994277954,2.7360000610351562,3.055999994277954,2759235.0
2018-08-12,2.981333017349243,2.981333017349243,2.8480000495910645,2.8480000495910645,9383298.0
2018-08-13,2.8266661167144775,2.8266661167144775,2.666666030883789,2.7093329429626465,7438968.0
2018-08-14,2.7413330078125,2.7413330078125,2.671999931335449,2.682666063308716,5126883.0
2018-08-15,2.677333116531372,2.6986660957336426,2.671999931335449,2.687999963760376,2474670.0
2018-08-16,2.7200000286102295,2.7200000286102295,2.677333116531372,2.677333116531372,3746381.0
2018-08-19,2.7200000286102295,2.7200000286102295,2.677333116531372,2.677333116531372,3746381.0
2018-08-20,2.677333116531372,2.677333116531372,2.677333116531372,2.677333116531372,0.0
2018-08-21,2.677333116531372,2.677333116531372,2.677333116531372,2.677333116531372,0.0
2018-08-22,2.677333116531372,2.677333116531372,2.677333116531372,2.677333116531372,0.0
2018-08-23,2.677333116531372,2.677333116531372,2.677333116531372,2.677333116531372,0.0
2018-08-26,2.6933329105377197,2.7039999961853027,2.682666063308716,2.6986660957336426,2242800.0
2018-08-27,2.7039999961853027,2.7733330726623535,2.7039999961853027,2.7253329753875732,7533108.0
2018-08-28,2.752000093460083,2.9760000705718994,2.7466659545898438,2.853332996368408,22782832.0
2018-08-29,2.853332996368408,2.8853330612182617,2.8213329315185547,2.8320000171661377,7864597.0
2018-08-30,2.8213329315185547,2.8373329639434814,2.7466659545898438,2.752000093460083,2559345.0
2018-09-02,2.7733330726623535,2.880000114440918,2.7573330402374268,2.8480000495910645,6035107.0
2018-09-03,2.880000114440918,2.944000005722046,2.8480000495910645,2.9013330936431885,11764470.0
2018-09-04,2.8959999084472656,2.9066660404205322,2.8320000171661377,2.8320000171661377,3503351.0
2018-09-05,2.8266661167144775,2.858665943145752,2.6346659660339355,2.6933329105377197,6283773.0
2018-09-06,2.6986660957336426,2.7413330078125,2.666666030883789,2.7360000610351562,6609438.0
2018-09-09,2.7466659545898438,2.7573330402374268,2.7146658897399902,2.752000093460083,3649076.0
2018-09-10,2.7360000610351562,2.7466659545898438,2.687999963760376,2.7093329429626465,2303988.0
2018-09-11,2.7093329429626465,2.7093329429626465,2.682666063308716,2.7039999961853027,1237481.0
2018-09-12,2.7093329429626465,2.7733330726623535,2.6986660957336426,2.7360000610351562,4164566.0
2018-09-13,2.730665922164917,2.730665922164917,2.687999963760376,2.7146658897399902,2785811.0
2018-09-16,2.6986660957336426,2.7093329429626465,2.666666030883789,2.682666063308716,2186325.0
2018-09-17,2.682666063308716,2.7360000610351562,2.682666063308716,2.7146658897399902,3130631.0
2018-09-18,2.7413330078125,2.7413330078125,2.7093329429626465,2.7093329429626465,1314993.0
2018-09-19,2.7093329429626465,2.7253329753875732,2.7039999961853027,2.7146658897399902,1334925.0
2018-09-20,2.7200000286102295,2.7466659545898438,2.7039999961853027,2.7253329753875732,2700705.0
2018-09-23,2.7253329753875732,2.7253329753875732,2.7253329753875732,2.7253329753875732,0.0
2018-09-24,2.7200000286102295,2.7466659545898438,2.7039999961853027,2.7253329753875732,2700705.0
2018-09-25,2.7360000610351562,2.7360000610351562,2.7200000286102295,2.7200000286102295,1386663.0
2018-09-26,2.752000093460083,2.7626659870147705,2.7093329429626465,2.7200000286102295,1748227.0
2018-09-27,2.7146658897399902,2.7200000286102295,2.6933329105377197,2.7146658897399902,792637.0
2018-09-30,2.7093329429626465,2.730665922164917,2.7093329429626465,2.7200000286102295,1580332.0
2018-10-01,2.730665922164917,2.815999984741211,2.7093329429626465,2.7466659545898438,3310796.0
2018-10-02,2.7466659545898438,2.7626659870147705,2.7146658897399902,2.7253329753875732,1747327.0
2018-10-03,2.730665922164917,2.752000093460083,2.7200000286102295,2.7413330078125,1564800.0
2018-10-04,2.7360000610351562,2.7413330078125,2.7253329753875732,2.7253329753875732,791175.0
2018-10-07,2.7360000610351562,2.7360000610351562,2.687999963760376,2.7039999961853027,2019142.0
2018-10-08,2.7093329429626465,2.7200000286102295,2.682666063308716,2.682666063308716,2161106.0
2018-10-09,2.677333116531372,2.7039999961853027,2.677333116531372,2.682666063308716,1454947.0
2018-10-10,2.687999963760376,2.7253329753875732,2.682666063308716,2.6986660957336426,2287837.0
2018-10-11,2.6613330841064453,2.6613330841064453,2.5866661071777344,2.6080000400543213,3329985.0
2018-10-14,2.640000104904175,2.6559998989105225,2.4000000953674316,2.4426660537719727,5141591.0
2018-10-15,2.5226659774780273,2.5360000133514404,2.48799991607666,2.5360000133514404,2550517.0
2018-10-16,2.51200008392334,2.51200008392334,2.440000057220459,2.48533296585083,2677702.0
2018-10-17,2.493333101272583,2.546665906906128,2.482666015625,2.5146660804748535,3145635.0
2018-10-18,2.5066659450531006,2.51200008392334,2.496000051498413,2.4986660480499268,1812146.0
2018-10-21,2.368000030517578,2.440000057220459,2.368000030517578,2.421333074569702,4106505.0
2018-10-22,2.4053330421447754,2.418665885925293,2.359999895095825,2.362665891647339,2045583.0
2018-10-23,2.346666097640991,2.4533329010009766,2.346666097640991,2.4053330421447754,3260595.0
2018-10-24,2.4240000247955322,2.4506659507751465,2.4240000247955322,2.440000057220459,1513395.0
2018-10-25,2.431999921798706,2.474666118621826,2.431999921798706,2.4586660861968994,1390166.0
2018-10-28,2.4666659832000732,2.503999948501587,2.4586660861968994,2.503999948501587,2037735.0
2018-10-29,2.5066659450531006,2.554666042327881,2.5066659450531006,2.549333095550537,2168197.0
2018-10-30,2.541332960128784,2.602665901184082,2.5333330631256104,2.602665901184082,2643420.0
2018-10-31,2.594666004180908,2.671999931335449,2.594666004180908,2.640000104904175,3887928.0
2018-11-01,2.631999969482422,2.7573330402374268,2.624000072479248,2.7093329429626465,10875701.0
2018-11-04,2.6453330516815186,2.682666063308716,2.6453330516815186,2.658665895462036,3551478.0
2018-11-05,2.6559998989105225,2.687999963760376,2.6480000019073486,2.658665895462036,2688843.0
2018-11-06,2.6613330841064453,2.6640000343322754,2.640000104904175,2.6453330516815186,913976.0
2018-11-07,2.6480000019073486,2.658665895462036,2.6346659660339355,2.640000104904175,1041270.0
2018-11-08,2.610666036605835,2.610666036605835,2.5626659393310547,2.5706660747528076,2401961.0
2018-11-11,2.546665906906128,2.549333095550537,2.5066659450531006,2.51200008392334,1962206.0
2018-11-12,2.5226659774780273,2.557332992553711,2.5226659774780273,2.538666009902954,1847085.0
2018-11-13,2.5226659774780273,2.559999942779541,2.5226659774780273,2.538666009902954,1430246.0
2018-11-14,2.5280001163482666,2.5973329544067383,2.5146660804748535,2.546665906906128,2732493.0
2018-11-15,2.559999942779541,2.5920000076293945,2.552000045776367,2.5759999752044678,1232685.0
2018-11-18,2.5706660747528076,2.5759999752044678,2.5280001163482666,2.5280001163482666,1247868.0
2018-11-19,2.5199999809265137,2.5759999752044678,2.51200008392334,2.5306661128997803,1481133.0
2018-11-20,2.5253329277038574,2.538666009902954,2.496000051498413,2.496000051498413,1235741.0
2018-11-21,2.48533296585083,2.51200008392334,2.48533296585083,2.5066659450531006,921682.0
2018-11-22,2.51200008392334,2.538666009902954,2.51200008392334,2.5226659774780273,1039548.0
2018-11-25,2.5066659450531006,2.5173330307006836,2.503999948501587,2.503999948501587,749486.0
2018-11-26,2.5066659450531006,2.5199999809265137,2.4986660480499268,2.5173330307006836,1382377.0
2018-11-27,2.5093328952789307,2.5253329277038574,2.5093328952789307,2.5146660804748535,1016505.0
2018-11-28,2.5146660804748535,2.5759999752044678,2.5093328952789307,2.5733330249786377,2953305.0
2018-11-29,2.5626659393310547,2.6080000400543213,2.538666009902954,2.5653328895568848,2802461.0
2018-12-02,2.5626659393310547,2.5999999046325684,2.5626659393310547,2.5999999046325684,1891946.0
2018-12-03,2.610666036605835,2.640000104904175,2.5999999046325684,2.6080000400543213,3254666.0
2018-12-04,2.5920000076293945,2.6266660690307617,2.5920000076293945,2.5973329544067383,1045496.0
2018-12-05,2.5893330574035645,2.5893330574035645,2.5733330249786377,2.5813329219818115,1060455.0
2018-12-06,2.5759999752044678,2.610666036605835,2.554666042327881,2.557332992553711,3014152.0
2018-12-09,2.559999942779541,2.5973329544067383,2.5439999103546143,2.5733330249786377,3864112.0
2018-12-10,2.5813329219818115,2.5840001106262207,2.552000045776367,2.568000078201294,1747605.0
2018-12-11,2.5653328895568848,2.568000078201294,2.557332992553711,2.559999942779541,853912.0
2018-12-12,2.6373329162597656,2.640000104904175,2.5999999046325684,2.610666036605835,5403240.0
2018-12-13,2.621332883834839,2.621332883834839,2.5733330249786377,2.5786659717559814,2145311.0
2018-12-16,2.5733330249786377,2.5733330249786377,2.557332992553711,2.559999942779541,1515266.0
2018-12-17,2.559999942779541,2.5733330249786377,2.557332992553711,2.559999942779541,1378218.0
2018-12-18,2.557332992553711,2.5626659393310547,2.549333095550537,2.552000045776367,1159046.0
2018-12-19,2.549333095550537,2.549333095550537,2.51200008392334,2.5333330631256104,1233600.0
2018-12-20,2.5146660804748535,2.546665906906128,2.4800000190734863,2.501332998275757,1450421.0
2018-12-23,2.426666021347046,2.496000051498413,2.4053330421447754,2.493333101272583,1524686.0
2018-12-24,2.5066659450531006,2.5253329277038574,2.503999948501587,2.503999948501587,549202.0
2018-12-25,2.482666015625,2.493333101272583,2.4800000190734863,2.48533296585083,636427.0
2018-12-26,2.4800000190734863,2.4986660480499268,2.4800000190734863,2.482666015625,448590.0
2018-12-27,2.501332998275757,2.5066659450531006,2.474666118621826,2.4800000190734863,1186848.0
2018-12-30,2.493333101272583,2.496000051498413,2.4800000190734863,2.490665912628174,500392.0
2018-12-31,2.496000051498413,2.496000051498413,2.4773330688476562,2.4800000190734863,520117.0
2019-01-01,2.4800000190734863,2.4800000190734863,2.4533329010009766,2.4586660861968994,694687.0
2019-01-02,2.4639999866485596,2.4693329334259033,2.4560000896453857,2.4560000896453857,183761.0
2019-01-03,2.4586660861968994,2.4666659832000732,2.4533329010009766,2.4560000896453857,585367.0
2019-01-06,2.4666659832000732,2.4719998836517334,2.447999954223633,2.4506659507751465,768941.0
2019-01-07,2.4613330364227295,2.4773330688476562,2.4613330364227295,2.4719998836517334,1451820.0
2019-01-08,2.4719998836517334,2.490665912628174,2.4666659832000732,2.4800000190734863,894345.0
2019-01-09,2.482666015625,2.538666009902954,2.4800000190734863,2.5066659450531006,2335042.0
2019-01-10,2.5066659450531006,2.549333095550537,2.493333101272583,2.5333330631256104,2118697.0
2019-01-13,2.559999942779541,2.5759999752044678,2.5280001163482666,2.5333330631256104,2107837.0
2019-01-14,2.5226659774780273,2.5759999752044678,2.5199999809265137,2.549333095550537,1715032.0
2019-01-15,2.5759999752044678,2.6346659660339355,2.5733330249786377,2.6266660690307617,4482356.0
2019-01-16,2.6266660690307617,2.677333116531372,2.613332986831665,2.6346659660339355,6487380.0
2019-01-17,2.6346659660339355,2.6346659660339355,2.5893330574035645,2.5920000076293945,1874133.0
2019-01-20,2.5866661071777344,2.6080000400543213,2.5759999752044678,2.605333089828491,1955475.0
2019-01-21,2.5920000076293945,2.6559998989105225,2.5813329219818115,2.6373329162597656,2894917.0
2019-01-22,2.6533329486846924,2.810666084289551,2.6453330516815186,2.730665922164917,14650706.0
2019-01-23,2.7146658897399902,2.752000093460083,2.6933329105377197,2.7093329429626465,5128147.0
2019-01-24,2.7093329429626465,2.7893331050872803,2.671999931335449,2.7360000610351562,7176900.0
2019-01-27,2.7146658897399902,2.842665910720825,2.6933329105377197,2.7679998874664307,13542101.0
2019-01-28,2.794666051864624,2.8906660079956055,2.7893331050872803,2.853332996368408,14487018.0
2019-01-29,2.8746659755706787,2.880000114440918,2.7679998874664307,2.7839999198913574,6241038.0
2019-01-30,2.7893331050872803,2.810666084289551,2.7360000610351562,2.7626659870147705,6455928.0
2019-01-31,2.7679998874664307,2.810666084289551,2.7679998874664307,2.7893331050872803,2625487.0
2019-02-03,2.810666084289551,3.0399999618530273,2.810666084289551,3.0026659965515137,18642603.0
2019-02-04,3.0133330821990967,3.055999994277954,2.933332920074463,2.933332920074463,15475065.0
2019-02-05,3.050666093826294,3.0773329734802246,2.981333017349243,2.992000102996826,17205285.0
2019-02-06,2.99733304977417,2.99733304977417,2.927999973297119,2.9493329524993896,5585321.0
2019-02-07,2.9493329524993896,2.99733304977417,2.9119999408721924,2.9386661052703857,7176596.0
2019-02-10,2.9546658992767334,2.9653329849243164,2.9013330936431885,2.9119999408721924,3855360.0
2019-02-11,2.917332887649536,2.927999973297119,2.9066660404205322,2.917332887649536,2556465.0
2019-02-12,2.917332887649536,2.922666072845459,2.8959999084472656,2.9013330936431885,1375608.0
2019-02-13,2.8959999084472656,2.917332887649536,2.8746659755706787,2.880000114440918,1635341.0
2019-02-14,2.8853330612182617,2.927999973297119,2.8746659755706787,2.8906660079956055,1982265.0
2019-02-17,2.9066660404205322,2.9066660404205322,2.8480000495910645,2.864000082015991,1920277.0
2019-02-18,2.8480000495910645,2.8853330612182617,2.8480000495910645,2.8480000495910645,2558253.0
2019-02-19,2.858665943145752,2.880000114440918,2.8266661167144775,2.8266661167144775,2093756.0
2019-02-20,2.8213329315185547,2.8320000171661377,2.799999952316284,2.8266661167144775,1856430.0
2019-02-21,2.8373329639434814,2.8480000495910645,2.8266661167144775,2.8373329639434814,744476.0
2019-02-24,2.8266661167144775,2.8320000171661377,2.810666084289551,2.810666084289551,643455.0
2019-02-25,2.8480000495910645,2.9119999408721924,2.8373329639434814,2.853332996368408,4966488.0
2019-02-26,2.8480000495910645,2.8480000495910645,2.8213329315185547,2.8320000171661377,1219312.0
2019-02-27,2.8320000171661377,2.8373329639434814,2.8213329315185547,2.8266661167144775,863478.0
2019-02-28,2.8266661167144775,2.880000114440918,2.8266661167144775,2.858665943145752,1836397.0
2019-03-03,2.858665943145752,2.8746659755706787,2.842665910720825,2.853332996368408,1326727.0
2019-03-04,2.853332996368408,2.869333028793335,2.8480000495910645,2.8480000495910645,1177623.0
2019-03-05,2.8480000495910645,2.869333028793335,2.8480000495910645,2.853332996368408,845917.0
2019-03-06,2.858665943145752,2.858665943145752,2.8266661167144775,2.8320000171661377,824077.0
2019-03-07,2.8266661167144775,2.853332996368408,2.805332899093628,2.8480000495910645,1244478.0
2019-03-10,2.8320000171661377,2.8746659755706787,2.8320000171661377,2.8373329639434814,1831691.0
2019-03-11,2.853332996368408,2.9546658992767334,2.842665910720825,2.9066660404205322,9266377.0
2019-03-12,2.9119999408721924,2.9119999408721924,2.853332996368408,2.8746659755706787,3064698.0
2019-03-13,2.858665943145752,2.880000114440918,2.8373329639434814,2.842665910720825,2400967.0
2019-03-14,2.842665910720825,2.853332996368408,2.8320000171661377,2.8320000171661377,1194596.0
2019-03-17,2.8266661167144775,2.880000114440918,2.8266661167144775,2.880000114440918,2016138.0
2019-03-18,2.858665943145752,2.9386661052703857,2.853332996368408,2.933332920074463,4801211.0
2019-03-19,2.9493329524993896,2.9546658992767334,2.8959999084472656,2.9066660404205322,4096252.0
2019-03-20,2.917332887649536,2.97066593170166,2.9013330936431885,2.922666072845459,6383718.0
2019-03-21,2.917332887649536,2.927999973297119,2.9066660404205322,2.9066660404205322,2012452.0
2019-03-24,2.9066660404205322,2.9066660404205322,2.8320000171661377,2.8320000171661377,1217190.0
2019-03-25,2.8480000495910645,2.853332996368408,2.7733330726623535,2.794666051864624,2529101.0
2019-03-26,2.794666051864624,2.8373329639434814,2.7786660194396973,2.7839999198913574,1623000.0
2019-03-27,2.805332899093628,2.815999984741211,2.7839999198913574,2.799999952316284,944223.0
2019-03-28,2.799999952316284,2.810666084289551,2.7839999198913574,2.7893331050872803,526676.0
2019-03-31,2.7893331050872803,2.7893331050872803,2.7893331050872803,2.7893331050872803,0.0
2019-04-01,2.613332986831665,2.640000104904175,2.613332986831665,2.615999937057495,2378628.0
2019-04-02,2.618665933609009,2.6426661014556885,2.5973329544067383,2.605333089828491,2524361.0
2019-04-03,2.6080000400543213,2.618665933609009,2.5920000076293945,2.5973329544067383,1269783.0
2019-04-04,2.5866661071777344,2.621332883834839,2.5733330249786377,2.5920000076293945,1278585.0
2019-04-07,2.5866661071777344,2.5866661071777344,2.568000078201294,2.5706660747528076,924120.0
2019-04-08,2.5626659393310547,2.5813329219818115,2.559999942779541,2.5733330249786377,1039548.0
2019-04-09,2.5626659393310547,2.613332986831665,2.559999942779541,2.5866661071777344,1712298.0
2019-04-10,2.5999999046325684,2.602665901184082,2.5866661071777344,2.5866661071777344,750945.0
2019-04-11,2.5893330574035645,2.5920000076293945,2.5439999103546143,2.5653328895568848,989295.0
2019-04-14,2.5653328895568848,2.5733330249786377,2.559999942779541,2.5626659393310547,571571.0
2019-04-15,2.568000078201294,2.5733330249786377,2.559999942779541,2.5653328895568848,554696.0
2019-04-16,2.559999942779541,2.5786659717559814,2.559999942779541,2.568000078201294,678536.0
2019-04-17,2.559999942779541,2.5706660747528076,2.554666042327881,2.559999942779541,615135.0
2019-04-18,2.568000078201294,2.568000078201294,2.552000045776367,2.557332992553711,645371.0
2019-04-21,2.559999942779541,2.5733330249786377,2.559999942779541,2.5733330249786377,734940.0
2019-04-22,2.554666042327881,2.5759999752044678,2.5360000133514404,2.5360000133514404,759660.0
2019-04-23,2.538666009902954,2.6080000400543213,2.538666009902954,2.6080000400543213,2170695.0
2019-04-24,2.5813329219818115,2.621332883834839,2.5813329219818115,2.5866661071777344,1438132.0
2019-04-25,2.5706660747528076,2.631999969482422,2.5706660747528076,2.5999999046325684,1836007.0
2019-04-28,2.594666004180908,2.602665901184082,2.5653328895568848,2.5759999752044678,1181351.0
2019-04-29,2.5706660747528076,2.5733330249786377,2.5626659393310547,2.5733330249786377,579618.0
2019-04-30,2.5866661071777344,2.5893330574035645,2.5626659393310547,2.568000078201294,924498.0
2019-05-01,2.5786659717559814,2.5893330574035645,2.5653328895568848,2.5813329219818115,1342601.0
2019-05-02,2.5866661071777344,2.5920000076293945,2.5813329219818115,2.5866661071777344,833040.0
2019-05-05,2.613332986831665,2.6933329105377197,2.613332986831665,2.6506659984588623,8092661.0
2019-05-06,2.640000104904175,2.7146658897399902,2.613332986831665,2.613332986831665,4430197.0
2019-05-07,2.6266660690307617,2.6266660690307617,2.5626659393310547,2.5999999046325684,1925606.0
2019-05-08,2.610666036605835,2.613332986831665,2.5813329219818115,2.5813329219818115,631586.0
2019-05-09,2.5813329219818115,2.5813329219818115,2.5360000133514404,2.538666009902954,1162702.0
2019-05-12,2.538666009902954,2.538666009902954,2.48533296585083,2.5199999809265137,807630.0
2019-05-13,2.5199999809265137,2.538666009902954,2.4000000953674316,2.4026660919189453,1316748.0
2019-05-14,2.410665988922119,2.4426660537719727,2.2666659355163574,2.3413329124450684,1399128.0
2019-05-15,2.3973329067230225,2.4240000247955322,2.373332977294922,2.3919999599456787,728295.0
2019-05-16,2.4000000953674316,2.4079999923706055,2.368000030517578,2.4053330421447754,669806.0
2019-05-19,2.3893330097198486,2.4053330421447754,2.3786659240722656,2.3786659240722656,788625.0
2019-05-20,2.368000030517578,2.3786659240722656,2.346666097640991,2.3519999980926514,577275.0
2019-05-21,2.373332977294922,2.3866660594940186,2.362665891647339,2.373332977294922,634507.0
2019-05-22,2.384000062942505,2.413332939147949,2.384000062942505,2.3919999599456787,469177.0
2019-05-23,2.373332977294922,2.381333112716675,2.359999895095825,2.359999895095825,632283.0
2019-05-26,2.3493330478668213,2.3493330478668213,2.312000036239624,2.3413329124450684,227017.0
2019-05-27,2.3946659564971924,2.4719998836517334,2.354665994644165,2.3866660594940186,3650186.0
2019-05-28,2.373332977294922,2.4666659832000732,2.359999895095825,2.4000000953674316,3200733.0
2019-05-29,2.3786659240722656,2.426666021347046,2.3786659240722656,2.4000000953674316,569958.0
2019-05-30,2.4000000953674316,2.4346659183502197,2.3893330097198486,2.431999921798706,694256.0
2019-06-02,2.4000000953674316,2.4346659183502197,2.3893330097198486,2.431999921798706,694256.0
2019-06-03,2.4000000953674316,2.4346659183502197,2.3893330097198486,2.431999921798706,694256.0
2019-06-04,2.431999921798706,2.431999921798706,2.431999921798706,2.431999921798706,0.0
2019-06-05,2.431999921798706,2.431999921798706,2.431999921798706,2.431999921798706,0.0
2019-06-06,2.431999921798706,2.431999921798706,2.431999921798706,2.431999921798706,0.0
2019-06-09,2.4453330039978027,2.541332960128784,2.4453330039978027,2.501332998275757,1510878.0
2019-06-10,2.4986660480499268,2.554666042327881,2.4986660480499268,2.5173330307006836,1108177.0
2019-06-11,2.541332960128784,2.5733330249786377,2.5199999809265137,2.546665906906128,1128082.0
2019-06-12,2.552000045776367,2.5973329544067383,2.546665906906128,2.546665906906128,1951605.0
2019-06-13,2.5439999103546143,2.5439999103546143,2.4986660480499268,2.5093328952789307,1261541.0
2019-06-16,2.5173330307006836,2.552000045776367,2.5066659450531006,2.552000045776367,503291.0
2019-06-17,2.5653328895568848,2.5759999752044678,2.549333095550537,2.5759999752044678,864337.0
2019-06-18,2.48799991607666,2.5999999046325684,2.48799991607666,2.5999999046325684,2374605.0
2019-06-19,2.666666030883789,2.6933329105377197,2.6266660690307617,2.6559998989105225,6651153.0
2019-06-20,2.640000104904175,2.666666030883789,2.5999999046325684,2.624000072479248,1965330.0
2019-06-23,2.640000104904175,2.6559998989105225,2.5733330249786377,2.5999999046325684,2026961.0
2019-06-24,2.5973329544067383,2.5973329544067383,2.5333330631256104,2.559999942779541,1209645.0
2019-06-25,2.5360000133514404,2.5866661071777344,2.5333330631256104,2.5866661071777344,585802.0
2019-06-26,2.629333019256592,2.629333019256592,2.5999999046325684,2.605333089828491,1239682.0
2019-06-27,2.605333089828491,2.624000072479248,2.605333089828491,2.624000072479248,559436.0
2019-06-30,2.687999963760376,2.7200000286102295,2.671999931335449,2.677333116531372,4215172.0
2019-07-01,2.687999963760376,2.687999963760376,2.6426661014556885,2.658665895462036,1145643.0
2019-07-02,2.6453330516815186,2.6533329486846924,2.640000104904175,2.6453330516815186,1593056.0
2019-07-03,2.6480000019073486,2.7413330078125,2.6426661014556885,2.7360000610351562,4040591.0
2019-07-04,2.7466659545898438,2.7573330402374268,2.7200000286102295,2.7253329753875732,3530336.0
2019-07-07,2.7786660194396973,2.7839999198913574,2.7200000286102295,2.7360000610351562,8195891.0
2019-07-08,2.7253329753875732,2.7253329753875732,2.6933329105377197,2.7146658897399902,1511505.0
2019-07-09,2.7146658897399902,2.7200000286102295,2.6933329105377197,2.7093329429626465,1747380.0
2019-07-10,2.730665922164917,2.7786660194396973,2.7253329753875732,2.7786660194396973,4333406.0
2019-07-11,2.7679998874664307,2.7679998874664307,2.730665922164917,2.730665922164917,2100948.0
2019-07-14,2.7573330402374268,2.7679998874664307,2.730665922164917,2.7360000610351562,1717166.0
2019-07-15,2.752000093460083,2.752000093460083,2.7253329753875732,2.7466659545898438,1328681.0
2019-07-16,2.7466659545898438,2.7679998874664307,2.7360000610351562,2.752000093460083,2337513.0
2019-07-17,2.7466659545898438,2.7679998874664307,2.7360000610351562,2.752000093460083,1134671.0
2019-07-18,2.7466659545898438,2.752000093460083,2.7413330078125,2.7413330078125,971070.0
2019-07-21,2.7360000610351562,2.7360000610351562,2.666666030883789,2.682666063308716,2161893.0
2019-07-22,2.682666063308716,2.682666063308716,2.666666030883789,2.666666030883789,976035.0
2019-07-23,2.6533329486846924,2.6533329486846924,2.613332986831665,2.618665933609009,950523.0
2019-07-24,2.613332986831665,2.6453330516815186,2.613332986831665,2.624000072479248,345536.0
2019-07-25,2.618665933609009,2.6559998989105225,2.618665933609009,2.6453330516815186,388620.0
2019-07-28,2.640000104904175,2.682666063308716,2.640000104904175,2.6559998989105225,893156.0
2019-07-29,2.6613330841064453,2.666666030883789,2.640000104904175,2.640000104904175,826837.0
2019-07-30,2.640000104904175,2.6506659984588623,2.618665933609009,2.6506659984588623,594078.0
2019-07-31,2.6640000343322754,2.7200000286102295,2.6613330841064453,2.6640000343322754,1823441.0
2019-08-01,2.6613330841064453,2.677333116531372,2.640000104904175,2.6480000019073486,709695.0
2019-08-04,2.621332883834839,2.6453330516815186,2.621332883834839,2.640000104904175,662066.0
2019-08-05,2.6266660690307617,2.6533329486846924,2.610666036605835,2.6506659984588623,699618.0
2019-08-06,2.682666063308716,2.7200000286102295,2.666666030883789,2.7039999961853027,5125912.0
2019-08-07,2.7146658897399902,2.7413330078125,2.7039999961853027,2.7200000286102295,1781482.0
2019-08-08,2.7200000286102295,2.7200000286102295,2.6933329105377197,2.6986660957336426,1690582.0
2019-08-11,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0
2019-08-12,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0
2019-08-13,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0
2019-08-14,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0
2019-08-15,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0
2019-08-18,2.7039999961853027,2.869333028793335,2.7039999961853027,2.8373329639434814,6451282.0
2019-08-19,2.853332996368408,2.8906660079956055,2.8213329315185547,2.8480000495910645,3908591.0
2019-08-20,2.880000114440918,3.0239999294281006,2.864000082015991,2.9386661052703857,17588640.0
2019-08-21,2.9386661052703857,2.9600000381469727,2.8959999084472656,2.8959999084472656,4576346.0
2019-08-22,2.9013330936431885,2.933332920074463,2.8480000495910645,2.9066660404205322,4045121.0
2019-08-25,2.858665943145752,2.9119999408721924,2.8373329639434814,2.853332996368408,1606166.0
2019-08-26,2.869333028793335,2.9013330936431885,2.842665910720825,2.864000082015991,2492452.0
2019-08-27,2.8853330612182617,2.8853330612182617,2.7839999198913574,2.7839999198913574,2738092.0
2019-08-28,2.799999952316284,2.858665943145752,2.7786660194396973,2.799999952316284,1443438.0
2019-08-29,2.853332996368408,2.933332920074463,2.8213329315185547,2.8906660079956055,3762727.0
2019-09-01,2.9119999408721924,2.986665964126587,2.8906660079956055,2.9546658992767334,6019938.0
2019-09-02,2.9600000381469727,3.0293331146240234,2.933332920074463,2.986665964126587,5652127.0
2019-09-03,2.992000102996826,3.0826659202575684,2.992000102996826,3.050666093826294,6631590.0
2019-09-04,3.0399999618530273,3.0666658878326416,2.992000102996826,3.034666061401367,3651382.0
2019-09-05,3.034666061401367,3.1466660499572754,3.0239999294281006,3.114665985107422,6707235.0
2019-09-08,3.125333070755005,3.237333059310913,3.119999885559082,3.2160000801086426,11761770.0
2019-09-09,3.2053329944610596,3.2693328857421875,3.1466660499572754,3.22666597366333,6531292.0
2019-09-10,3.2160000801086426,3.22666597366333,3.178666114807129,3.200000047683716,6931758.0
2019-09-11,3.184000015258789,3.189332962036133,3.0933330059051514,3.119999885559082,2987175.0
2019-09-12,3.119999885559082,3.178666114807129,3.109333038330078,3.114665985107422,3973668.0
2019-09-15,3.007999897003174,3.189332962036133,2.99733304977417,3.184000015258789,4856396.0
2019-09-16,3.200000047683716,3.22666597366333,3.1466660499572754,3.200000047683716,4586377.0
2019-09-17,3.2053329944610596,3.2746660709381104,3.189332962036133,3.2160000801086426,6333011.0
2019-09-18,3.2320001125335693,3.25333309173584,3.173332929611206,3.173332929611206,2360096.0
2019-09-19,3.173332929611206,3.173332929611206,3.1040000915527344,3.114665985107422,2786092.0
2019-09-22,3.1413331031799316,3.184000015258789,3.135999917984009,3.162666082382202,2051475.0
2019-09-24,3.1466660499572754,3.2746660709381104,3.1466660499572754,3.237333059310913,5387891.0
2019-09-25,3.242666006088257,3.3333330154418945,3.2160000801086426,3.328000068664551,7708710.0
2019-09-26,3.3333330154418945,3.381333112716675,3.3173329830169678,3.3173329830169678,5823900.0
2019-09-29,3.3066658973693848,3.3493330478668213,3.2960000038146973,3.3066658973693848,3142076.0
2019-09-30,3.3066658973693848,3.3226659297943115,3.2746660709381104,3.2799999713897705,3237963.0
2019-10-01,3.2799999713897705,3.312000036239624,3.2639999389648438,3.2639999389648438,2001427.0
2019-10-02,3.2639999389648438,3.2799999713897705,3.237333059310913,3.247999906539917,2768756.0
2019-10-03,3.22666597366333,3.247999906539917,3.178666114807129,3.237333059310913,1983217.0
2019-10-06,3.25333309173584,3.328000068664551,3.247999906539917,3.2799999713897705,2890755.0
2019-10-07,3.2799999713897705,3.301332950592041,3.2639999389648438,3.2746660709381104,2253971.0
2019-10-08,3.2693328857421875,3.2799999713897705,3.2106659412384033,3.2213330268859863,2473447.0
2019-10-09,3.2213330268859863,3.301332950592041,3.200000047683716,3.2320001125335693,3489933.0
2019-10-10,3.2320001125335693,3.242666006088257,3.178666114807129,3.178666114807129,2100408.0
2019-10-13,3.189332962036133,3.200000047683716,3.0880000591278076,3.119999885559082,2177092.0
2019-10-14,3.119999885559082,3.1306660175323486,3.0399999618530273,3.0399999618530273,2896248.0
2019-10-15,3.050666093826294,3.0933330059051514,3.0133330821990967,3.0186660289764404,3295053.0
2019-10-16,3.034666061401367,3.0399999618530273,2.986665964126587,3.034666061401367,1967010.0
2019-10-17,3.050666093826294,3.0880000591278076,3.034666061401367,3.0399999618530273,1688111.0
2019-10-20,3.0826659202575684,3.1679999828338623,3.0826659202575684,3.1413331031799316,1778437.0
2019-10-21,3.119999885559082,3.1679999828338623,3.119999885559082,3.1519999504089355,1046092.0
2019-10-22,3.1573328971862793,3.173332929611206,3.125333070755005,3.173332929611206,1306500.0
2019-10-23,3.1519999504089355,3.25333309173584,3.1519999504089355,3.242666006088257,3113763.0
2019-10-24,3.247999906539917,3.247999906539917,3.200000047683716,3.22666597366333,2111193.0
2019-10-27,3.2160000801086426,3.2799999713897705,3.2160000801086426,3.2693328857421875,2682982.0
2019-10-28,3.2799999713897705,3.2799999713897705,3.2160000801086426,3.237333059310913,2515083.0
2019-10-29,3.2160000801086426,3.2160000801086426,3.0933330059051514,3.200000047683716,3816311.0
2019-10-30,3.184000015258789,3.242666006088257,3.1573328971862793,3.2160000801086426,2108827.0
2019-10-31,3.2053329944610596,3.2639999389648438,3.2053329944610596,3.2586660385131836,1193910.0
2019-11-03,3.200000047683716,3.2639999389648438,3.173332929611206,3.2639999389648438,2017331.0
2019-11-04,3.2639999389648438,3.493333101272583,3.2639999389648438,3.429332971572876,7925790.0
2019-11-05,3.4613330364227295,3.4613330364227295,3.3493330478668213,3.354665994644165,4876800.0
2019-11-06,3.3333330154418945,3.359999895095825,3.3066658973693848,3.3493330478668213,2071770.0
2019-11-07,3.359999895095825,3.375999927520752,3.2853329181671143,3.290666103363037,2732291.0
2019-11-10,3.2586660385131836,3.3066658973693848,3.2586660385131836,3.2960000038146973,1197787.0
2019-11-11,3.3066658973693848,3.3493330478668213,3.2799999713897705,3.3333330154418945,2042216.0
2019-11-12,3.3333330154418945,3.3440001010894775,3.3066658973693848,3.3173329830169678,1125116.0
2019-11-13,3.2960000038146973,3.3333330154418945,3.2586660385131836,3.2693328857421875,649695.0
2019-11-14,3.237333059310913,3.2853329181671143,3.22666597366333,3.2320001125335693,1045368.0
2019-11-17,3.2053329944610596,3.22666597366333,3.184000015258789,3.200000047683716,795813.0
2019-11-18,3.200000047683716,3.2799999713897705,3.189332962036133,3.242666006088257,1880396.0
2019-11-19,3.2693328857421875,3.2799999713897705,3.242666006088257,3.2639999389648438,1331058.0
2019-11-20,3.25333309173584,3.2746660709381104,3.2213330268859863,3.25333309173584,1143626.0
2019-11-21,3.2586660385131836,3.2960000038146973,3.237333059310913,3.2746660709381104,1128026.0
2019-11-24,3.2746660709381104,3.2746660709381104,3.1946659088134766,3.200000047683716,1403677.0
2019-11-25,3.200000047683716,3.200000047683716,2.933332920074463,3.1306660175323486,1381545.0
2019-11-26,3.1306660175323486,3.1679999828338623,3.109333038330078,3.109333038330078,634275.0
2019-11-27,3.125333070755005,3.1466660499572754,3.0933330059051514,3.1040000915527344,1183166.0
2019-11-28,3.125333070755005,3.135999917984009,3.119999885559082,3.135999917984009,615705.0
2019-12-01,3.125333070755005,3.1573328971862793,3.125333070755005,3.1519999504089355,528228.0
2019-12-02,3.1413331031799316,3.162666082382202,3.125333070755005,3.162666082382202,706132.0
2019-12-03,3.1679999828338623,3.200000047683716,3.1413331031799316,3.1413331031799316,865012.0
2019-12-04,3.1413331031799316,3.1466660499572754,3.109333038330078,3.119999885559082,1133523.0
2019-12-05,3.119999885559082,3.1466660499572754,3.119999885559082,3.119999885559082,421192.0
2019-12-08,3.1519999504089355,3.184000015258789,3.125333070755005,3.173332929611206,605913.0
2019-12-09,3.162666082382202,3.178666114807129,3.1413331031799316,3.1466660499572754,690603.0
2019-12-10,3.1413331031799316,3.184000015258789,3.119999885559082,3.1466660499572754,971475.0
2019-12-11,3.200000047683716,3.200000047683716,3.162666082382202,3.200000047683716,1147087.0
2019-12-12,3.2053329944610596,3.2160000801086426,3.119999885559082,3.1466660499572754,1237042.0
2019-12-15,3.1466660499572754,3.173332929611206,3.1306660175323486,3.135999917984009,418755.0
2019-12-16,3.1466660499572754,3.184000015258789,3.1466660499572754,3.1573328971862793,777251.0
2019-12-17,3.2693328857421875,3.3333330154418945,3.2320001125335693,3.247999906539917,6189266.0
2019-12-18,3.2160000801086426,3.247999906539917,3.200000047683716,3.247999906539917,1392015.0
2019-12-19,3.242666006088257,3.290666103363037,3.2213330268859863,3.2586660385131836,2617657.0
2019-12-22,3.25333309173584,3.301332950592041,3.22666597366333,3.301332950592041,1563817.0
2019-12-23,3.3066658973693848,3.381333112716675,3.2960000038146973,3.359999895095825,3673282.0
2019-12-24,3.365333080291748,3.3866660594940186,3.3333330154418945,3.3386659622192383,2192066.0
2019-12-25,3.3440001010894775,3.4453330039978027,3.3440001010894775,3.4240000247955322,3696847.0
2019-12-26,3.4453330039978027,3.4613330364227295,3.365333080291748,3.413332939147949,2135651.0
2019-12-29,3.440000057220459,3.4613330364227295,3.413332939147949,3.429332971572876,1709493.0
2019-12-30,3.440000057220459,3.440000057220459,3.370666027069092,3.370666027069092,1178362.0
2019-12-31,3.370666027069092,3.4079999923706055,3.3333330154418945,3.4026660919189453,2490382.0
2020-01-01,3.413332939147949,3.4560000896453857,3.370666027069092,3.370666027069092,2622375.0
2020-01-02,3.3866660594940186,3.4506659507751465,3.375999927520752,3.4506659507751465,2314893.0
2020-01-05,3.4506659507751465,3.4506659507751465,3.290666103363037,3.290666103363037,2447306.0
2020-01-06,3.290666103363037,3.328000068664551,3.2320001125335693,3.2746660709381104,1652497.0
2020-01-07,3.2746660709381104,3.3173329830169678,3.2639999389648438,3.290666103363037,1507995.0
2020-01-08,3.22666597366333,3.2799999713897705,3.125333070755005,3.200000047683716,3345611.0
2020-01-09,3.2320001125335693,3.2853329181671143,3.2320001125335693,3.2639999389648438,3053295.0
2020-01-12,3.3226659297943115,3.4079999923706055,3.2960000038146973,3.365333080291748,4393293.0
2020-01-13,3.381333112716675,3.4506659507751465,3.365333080291748,3.4240000247955322,2840276.0
2020-01-14,3.413332939147949,3.6266660690307617,3.413332939147949,3.6266660690307617,14909610.0
2020-01-15,3.6426661014556885,3.6426661014556885,3.5733330249786377,3.5733330249786377,4930961.0
2020-01-16,3.5733330249786377,3.6266660690307617,3.546665906906128,3.5626659393310547,3031473.0
2020-01-19,3.568000078201294,3.615999937057495,3.5626659393310547,3.5786659717559814,2269132.0
2020-01-20,3.5893330574035645,3.680000066757202,3.5840001106262207,3.6640000343322754,5489400.0
2020-01-21,3.6640000343322754,3.674665927886963,3.615999937057495,3.6426661014556885,2706195.0
2020-01-22,3.658665895462036,3.6906659603118896,3.6533329486846924,3.6640000343322754,4019505.0
2020-01-23,3.6533329486846924,3.658665895462036,3.605333089828491,3.6266660690307617,2081081.0
2020-01-26,3.5840001106262207,3.6426661014556885,3.5840001106262207,3.621332883834839,1106808.0
2020-01-27,3.615999937057495,3.6266660690307617,3.482666015625,3.48799991607666,2307442.0
2020-01-28,3.4719998836517334,3.605333089828491,3.4719998836517334,3.546665906906128,2274513.0
2020-01-29,3.503999948501587,3.594666004180908,3.493333101272583,3.552000045776367,1108698.0
2020-01-30,3.557332992553711,3.6533329486846924,3.541332960128784,3.6533329486846924,2667405.0
2020-02-02,3.7013330459594727,3.733333110809326,3.615999937057495,3.6533329486846924,7756953.0
2020-02-03,3.7066659927368164,3.7066659927368164,3.5840001106262207,3.5999999046325684,3399630.0
2020-02-04,3.631999969482422,3.669332981109619,3.5999999046325684,3.631999969482422,3305733.0
2020-02-05,3.6640000343322754,3.7119998931884766,3.6426661014556885,3.696000099182129,4604838.0
2020-02-06,3.7066659927368164,3.7066659927368164,3.6426661014556885,3.658665895462036,2128882.0
2020-02-09,3.6533329486846924,3.658665895462036,3.5253329277038574,3.5840001106262207,2570006.0
2020-02-10,3.594666004180908,3.621332883834839,3.557332992553711,3.5786659717559814,1118835.0
2020-02-11,3.5733330249786377,3.5733330249786377,3.5253329277038574,3.546665906906128,2259832.0
2020-02-12,3.5733330249786377,3.5733330249786377,3.541332960128784,3.557332992553711,730038.0
2020-02-13,3.546665906906128,3.5626659393310547,3.503999948501587,3.5199999809265137,975982.0
2020-02-16,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0
2020-02-17,3.594666004180908,3.594666004180908,3.5146660804748535,3.5626659393310547,854160.0
2020-02-18,3.552000045776367,3.6373329162597656,3.5199999809265137,3.6266660690307617,1947180.0
2020-02-19,3.605333089828491,3.7119998931884766,3.605333089828491,3.7119998931884766,3973087.0
2020-02-20,3.7066659927368164,3.759999990463257,3.669332981109619,3.722666025161743,5205645.0
2020-02-23,3.7920000553131104,3.9679999351501465,3.7920000553131104,3.8933329582214355,14439303.0
2020-02-24,3.9200000762939453,3.9200000762939453,3.73866605758667,3.759999990463257,6284193.0
2020-02-25,3.759999990463257,3.813333034515381,3.6906659603118896,3.73866605758667,5461575.0
2020-02-26,3.685333013534546,3.7546660900115967,3.680000066757202,3.74399995803833,2343270.0
2020-02-27,3.74399995803833,3.74399995803833,3.74399995803833,3.74399995803833,0.0
2020-03-01,3.733333110809326,3.7653329372406006,3.482666015625,3.493333101272583,5197185.0
2020-03-02,3.5733330249786377,3.733333110809326,3.440000057220459,3.4666659832000732,3287013.0
2020-03-03,3.541332960128784,3.6373329162597656,3.482666015625,3.6373329162597656,3172406.0
2020-03-04,3.552000045776367,3.6480000019073486,3.546665906906128,3.5999999046325684,3248988.0
2020-03-05,3.6373329162597656,3.6480000019073486,3.546665906906128,3.546665906906128,2413811.0
2020-03-08,3.2053329944610596,3.328000068664551,3.1946659088134766,3.1946659088134766,4267803.0
2020-03-09,2.880000114440918,2.9119999408721924,2.880000114440918,2.880000114440918,3037470.0
2020-03-10,2.9653329849243164,3.1306660175323486,2.815999984741211,3.0666658878326416,5399355.0
2020-03-11,3.0666658878326416,3.109333038330078,2.864000082015991,2.9066660404205322,3940331.0
2020-03-12,2.671999931335449,2.842665910720825,2.671999931335449,2.7573330402374268,2390936.0
2020-03-15,2.9013330936431885,2.9013330936431885,2.666666030883789,2.7200000286102295,2622015.0
2020-03-16,2.6533329486846924,2.7466659545898438,2.5973329544067383,2.640000104904175,1861218.0
2020-03-17,2.6640000343322754,2.7146658897399902,2.629333019256592,2.666666030883789,2646772.0
2020-03-18,2.6506659984588623,2.7466659545898438,2.640000104904175,2.6613330841064453,2654962.0
2020-03-19,2.6346659660339355,2.7200000286102295,2.6346659660339355,2.671999931335449,1643805.0
2020-03-22,2.666666030883789,2.666666030883789,2.618665933609009,2.6559998989105225,1438158.0
2020-03-23,2.7466659545898438,2.7679998874664307,2.640000104904175,2.658665895462036,7115932.0
2020-03-24,2.6986660957336426,2.7679998874664307,2.677333116531372,2.752000093460083,3407872.0
2020-03-25,2.7893331050872803,2.8266661167144775,2.6613330841064453,2.666666030883789,5405670.0
2020-03-26,2.7093329429626465,2.7200000286102295,2.682666063308716,2.6986660957336426,1985508.0
2020-03-29,2.666666030883789,2.7200000286102295,2.666666030883789,2.7093329429626465,1284667.0
2020-03-30,2.7360000610351562,2.7839999198913574,2.7200000286102295,2.7466659545898438,2393778.0
2020-03-31,2.7839999198913574,2.8320000171661377,2.7733330726623535,2.8320000171661377,1748107.0
2020-04-01,2.853332996368408,2.880000114440918,2.799999952316284,2.8266661167144775,2154416.0
2020-04-02,2.8373329639434814,2.944000005722046,2.8266661167144775,2.9013330936431885,6096165.0
2020-04-05,2.927999973297119,3.0666658878326416,2.8906660079956055,3.0186660289764404,6078390.0
2020-04-06,3.0186660289764404,3.1519999504089355,2.992000102996826,3.1466660499572754,4495166.0
2020-04-07,3.1466660499572754,3.173332929611206,3.098665952682495,3.119999885559082,2499108.0
2020-04-08,3.119999885559082,3.1466660499572754,3.0666658878326416,3.072000026702881,3064980.0
2020-04-09,3.0773329734802246,3.189332962036133,2.986665964126587,3.189332962036133,3224880.0
2020-04-12,3.1306660175323486,3.1679999828338623,3.061332941055298,3.061332941055298,2227698.0
2020-04-13,3.061332941055298,3.1040000915527344,3.0133330821990967,3.0773329734802246,998096.0
2020-04-14,3.055999994277954,3.135999917984009,3.007999897003174,3.109333038330078,4055490.0
2020-04-15,3.098665952682495,3.1946659088134766,3.0933330059051514,3.1679999828338623,3359932.0
2020-04-16,3.1679999828338623,3.184000015258789,3.1306660175323486,3.1466660499572754,2008953.0
2020-04-19,3.189332962036133,3.189332962036133,3.0399999618530273,3.0773329734802246,2503140.0
2020-04-20,3.0666658878326416,3.0880000591278076,3.0399999618530273,3.0880000591278076,899250.0
2020-04-21,2.981333017349243,3.0399999618530273,2.933332920074463,3.0293331146240234,1514482.0
2020-04-22,3.0133330821990967,3.0666658878326416,2.986665964126587,3.0133330821990967,1262415.0
2020-04-23,3.0239999294281006,3.109333038330078,3.0239999294281006,3.045332908630371,1484621.0
2020-04-26,3.119999885559082,3.328000068664551,3.119999885559082,3.3066658973693848,4621605.0
2020-04-27,3.312000036239624,3.48799991607666,3.312000036239624,3.429332971572876,6004470.0
2020-04-28,3.4026660919189453,3.546665906906128,3.370666027069092,3.482666015625,6677508.0
2020-04-29,3.5199999809265137,3.5199999809265137,3.4346659183502197,3.440000057220459,8352337.0
2020-04-30,3.440000057220459,3.4560000896453857,3.4240000247955322,3.4240000247955322,5873287.0
2020-05-03,3.22666597366333,3.22666597366333,3.0826659202575684,3.0826659202575684,3295710.0
2020-05-04,2.8266661167144775,3.0399999618530273,2.8266661167144775,3.0133330821990967,5041282.0
2020-05-05,3.0666658878326416,3.184000015258789,3.0666658878326416,3.1519999504089355,3454421.0
2020-05-06,3.2053329944610596,3.2586660385131836,3.135999917984009,3.1679999828338623,6741060.0
2020-05-07,3.109333038330078,3.2106659412384033,3.0880000591278076,3.1573328971862793,2661577.0
2020-05-10,3.1573328971862793,3.22666597366333,3.1466660499572754,3.162666082382202,1948991.0
2020-05-11,2.9066660404205322,3.125333070755005,2.9066660404205322,3.125333070755005,1824828.0
2020-05-12,3.1946659088134766,3.2586660385131836,3.1519999504089355,3.25333309173584,3916485.0
2020-05-13,3.2853329181671143,3.354665994644165,3.2320001125335693,3.237333059310913,3045090.0
2020-05-14,3.2320001125335693,3.2799999713897705,3.1519999504089355,3.2213330268859863,2283341.0
2020-05-17,3.247999906539917,3.2799999713897705,3.2213330268859863,3.2799999713897705,1601658.0
2020-05-18,3.2960000038146973,3.4719998836517334,3.2693328857421875,3.4666659832000732,12962576.0
2020-05-19,3.5199999809265137,3.7066659927368164,3.493333101272583,3.7066659927368164,29414100.0
2020-05-20,3.722666025161743,3.7920000553131104,3.5360000133514404,3.610666036605835,26954208.0
2020-05-21,3.615999937057495,3.7119998931884766,3.4666659832000732,3.4719998836517334,17949183.0
2020-05-31,3.5893330574035645,3.733333110809326,3.493333101272583,3.7173330783843994,20298978.0
2020-06-01,3.7119998931884766,3.722666025161743,3.631999969482422,3.669332981109619,12833362.0
2020-06-02,3.674665927886963,3.7173330783843994,3.6480000019073486,3.674665927886963,11575102.0
2020-06-03,3.696000099182129,3.696000099182129,3.5360000133514404,3.5360000133514404,7670126.0
2020-06-04,3.541332960128784,3.541332960128784,3.4506659507751465,3.4773330688476562,6937781.0
2020-06-07,3.5199999809265137,3.680000066757202,3.5093328952789307,3.680000066757202,11614567.0
2020-06-08,3.669332981109619,3.7066659927368164,3.6266660690307617,3.6426661014556885,9368722.0
2020-06-09,3.6533329486846924,3.6533329486846924,3.5999999046325684,3.6266660690307617,5411778.0
2020-06-10,3.5999999046325684,3.615999937057495,3.5733330249786377,3.5893330574035645,5561861.0
2020-06-11,3.5733330249786377,3.6426661014556885,3.552000045776367,3.5999999046325684,5739240.0
2020-06-14,3.594666004180908,3.7546660900115967,3.5733330249786377,3.7119998931884766,23699028.0
2020-06-15,3.669332981109619,3.7066659927368164,3.6266660690307617,3.6533329486846924,11672876.0
2020-06-16,3.680000066757202,3.6906659603118896,3.621332883834839,3.6480000019073486,6807858.0
2020-06-17,3.6480000019073486,3.7066659927368164,3.594666004180908,3.610666036605835,9153438.0
2020-06-18,3.568000078201294,3.615999937057495,3.557332992553711,3.615999937057495,5706618.0
2020-06-21,3.4773330688476562,3.5199999809265137,3.413332939147949,3.429332971572876,19253085.0
2020-06-22,3.429332971572876,3.4560000896453857,3.365333080291748,3.370666027069092,7306867.0
2020-06-23,3.375999927520752,3.375999927520752,3.312000036239624,3.3386659622192383,7354200.0
2020-06-24,3.359999895095825,3.381333112716675,3.290666103363037,3.3173329830169678,4820355.0
2020-06-25,3.2853329181671143,3.3066658973693848,3.2693328857421875,3.290666103363037,5104020.0
2020-06-28,3.3066658973693848,3.328000068664551,3.290666103363037,3.3066658973693848,2935248.0
2020-06-29,3.3333330154418945,3.359999895095825,3.3173329830169678,3.3440001010894775,9432735.0
2020-06-30,3.359999895095825,3.3919999599456787,3.25333309173584,3.2586660385131836,12215242.0
2020-07-01,3.25333309173584,3.2799999713897705,3.22666597366333,3.2586660385131836,3543525.0
2020-07-02,3.2746660709381104,3.312000036239624,3.2693328857421875,3.2853329181671143,4676006.0
2020-07-05,3.2960000038146973,3.3386659622192383,3.2960000038146973,3.3333330154418945,7201770.0
2020-07-06,3.3333330154418945,3.359999895095825,3.301332950592041,3.3066658973693848,7841793.0
2020-07-07,3.3226659297943115,3.3386659622192383,3.2960000038146973,3.301332950592041,5237505.0
2020-07-08,3.3066658973693848,3.3226659297943115,3.301332950592041,3.3066658973693848,4066305.0
2020-07-09,3.312000036239624,3.365333080291748,3.312000036239624,3.3173329830169678,15432172.0
2020-07-12,3.359999895095825,3.4079999923706055,3.328000068664551,3.3866660594940186,21293493.0
2020-07-13,3.413332939147949,3.440000057220459,3.365333080291748,3.375999927520752,15508455.0
2020-07-14,3.375999927520752,3.4026660919189453,3.3173329830169678,3.3973329067230225,9683370.0
2020-07-15,3.413332939147949,3.440000057220459,3.3973329067230225,3.4079999923706055,7880190.0
2020-07-16,3.413332939147949,3.4346659183502197,3.4026660919189453,3.4079999923706055,9188520.0
2020-07-19,3.4240000247955322,3.48799991607666,3.413332939147949,3.482666015625,19215622.0
2020-07-20,3.48799991607666,3.48799991607666,3.1679999828338623,3.359999895095825,17461897.0
2020-07-21,3.370666027069092,3.4506659507751465,3.3226659297943115,3.4079999923706055,9110272.0
2020-07-22,3.4506659507751465,3.4506659507751465,3.3866660594940186,3.3919999599456787,6206306.0
2020-07-23,3.3919999599456787,3.440000057220459,3.375999927520752,3.381333112716675,6456108.0
2020-07-26,3.3866660594940186,3.3866660594940186,3.3226659297943115,3.3386659622192383,4522473.0
2020-07-27,3.3333330154418945,3.365333080291748,3.3226659297943115,3.3440001010894775,2367082.0
2020-07-28,3.3333330154418945,3.375999927520752,3.3333330154418945,3.3386659622192383,2913097.0
2020-08-05,3.365333080291748,3.3866660594940186,3.3386659622192383,3.365333080291748,4244291.0
2020-08-06,3.365333080291748,3.365333080291748,3.3440001010894775,3.354665994644165,3519498.0
2020-08-09,3.359999895095825,3.375999927520752,3.3493330478668213,3.359999895095825,3652305.0
2020-08-10,3.359999895095825,3.4079999923706055,3.354665994644165,3.381333112716675,8749792.0
2020-08-11,3.4079999923706055,3.4346659183502197,3.3919999599456787,3.413332939147949,9642982.0
2020-08-12,3.429332971572876,3.4560000896453857,3.4079999923706055,3.4346659183502197,10053588.0
2020-08-13,3.4346659183502197,3.4346659183502197,3.4346659183502197,3.4346659183502197,0.0
2020-08-16,3.48799991607666,3.5306661128997803,3.482666015625,3.48799991607666,12958215.0
2020-08-17,3.493333101272583,3.5093328952789307,3.3866660594940186,3.4453330039978027,10868861.0
2020-08-18,3.4560000896453857,3.48799991607666,3.413332939147949,3.4613330364227295,6818726.0
2020-08-19,3.3919999599456787,3.4346659183502197,3.354665994644165,3.4026660919189453,11325528.0
2020-08-20,3.4026660919189453,3.4453330039978027,3.3866660594940186,3.4346659183502197,5960692.0
2020-08-23,3.4560000896453857,3.541332960128784,3.4506659507751465,3.5306661128997803,14771722.0
2020-08-24,3.5626659393310547,3.696000099182129,3.557332992553711,3.685333013534546,30825382.0
2020-08-25,3.7013330459594727,3.7706658840179443,3.685333013534546,3.733333110809326,26652791.0
2020-08-26,3.749332904815674,4.106666088104248,3.733333110809326,4.106666088104248,57948468.0
2020-08-27,4.282666206359863,4.3946661949157715,4.1493330001831055,4.176000118255615,37726830.0
2020-08-30,4.266665935516357,4.5920000076293945,4.218666076660156,4.559999942779541,48466350.0
2020-08-31,4.613333225250244,4.613333225250244,4.447999954223633,4.538665771484375,26741696.0
2020-09-01,4.490665912628174,4.6346659660339355,4.480000019073486,4.50666618347168,17021088.0
2020-09-02,4.501333236694336,4.5706658363342285,4.320000171661377,4.50666618347168,13621935.0
2020-09-03,4.45866584777832,4.5279998779296875,4.421332836151123,4.453332901000977,16625666.0
2020-09-06,4.45866584777832,4.517333030700684,4.415999889373779,4.480000019073486,10771792.0
2020-09-07,4.469333171844482,4.7733330726623535,4.426665782928467,4.624000072479248,33976833.0
2020-09-08,4.688000202178955,4.71466588973999,4.533332824707031,4.533332824707031,17536638.0
2020-09-09,4.51200008392334,4.618666172027588,4.426665782928467,4.554666042327881,11365837.0
2020-09-10,4.559999942779541,4.895999908447266,4.559999942779541,4.746665954589844,44614443.0
2020-09-13,4.800000190734863,4.9546661376953125,4.800000190734863,4.880000114440918,24773741.0
2020-09-14,4.933332920074463,4.9546661376953125,4.629333019256592,4.789332866668701,19067205.0
2020-09-15,4.815999984741211,4.853332996368408,4.688000202178955,4.736000061035156,16594361.0
2020-09-16,4.746665954589844,4.7733330726623535,4.517333030700684,4.6346659660339355,11560155.0
2020-09-17,4.629333019256592,4.661333084106445,4.538665771484375,4.554666042327881,8336002.0
2020-09-20,4.607999801635742,4.71999979019165,4.549333095550537,4.698666095733643,11657332.0
2020-09-21,4.698666095733643,4.831999778747559,4.6346659660339355,4.666666030883789,20987156.0
2020-09-22,4.586666107177734,4.661333084106445,4.581333160400391,4.602665901184082,6256308.0
2020-09-24,4.613333225250244,4.650666236877441,4.581333160400391,4.607999801635742,4061216.0
2020-09-27,4.629333019256592,4.751999855041504,4.607999801635742,4.666666030883789,13136685.0
2020-09-28,4.71999979019165,4.869332790374756,4.682665824890137,4.7413330078125,21793965.0
2020-09-29,4.794665813446045,4.794665813446045,4.639999866485596,4.693333148956299,10692105.0
2020-09-30,4.693333148956299,4.826665878295898,4.693333148956299,4.789332866668701,15230025.0
2020-10-01,4.794665813446045,5.119999885559082,4.666666030883789,4.863999843597412,44991716.0
2020-10-04,4.853332996368408,4.943999767303467,4.666666030883789,4.666666030883789,14220341.0
2020-10-05,4.703999996185303,4.76266622543335,4.538665771484375,4.746665954589844,10387237.0
2020-10-06,4.800000190734863,4.810666084289551,4.703999996185303,4.7413330078125,7878772.0
2020-10-07,4.751999855041504,4.783999919891357,4.688000202178955,4.71999979019165,6743677.0
2020-10-08,4.693333148956299,4.76800012588501,4.693333148956299,4.7093329429626465,6466432.0
2020-10-11,4.7093329429626465,4.736000061035156,4.666666030883789,4.677332878112793,13843406.0
2020-10-12,4.698666095733643,4.800000190734863,4.6453328132629395,4.703999996185303,17579411.0
2020-10-13,4.7733330726623535,4.821332931518555,4.703999996185303,4.746665954589844,14525358.0
2020-10-14,4.7733330726623535,5.1306657791137695,4.736000061035156,5.1306657791137695,65614383.0
2020-10-15,5.1519999504089355,5.184000015258789,4.933332920074463,4.97066593170166,40629682.0
2020-10-18,4.97066593170166,5.077332973480225,4.880000114440918,4.901332855224609,17750707.0
2020-10-19,4.895999908447266,4.901332855224609,4.76800012588501,4.8373332023620605,17412258.0
2020-10-20,4.778666019439697,4.789332866668701,4.666666030883789,4.746665954589844,11452687.0
2020-10-21,4.730666160583496,4.800000190734863,4.688000202178955,4.71999979019165,10143937.0
2020-10-22,4.698666095733643,4.703999996185303,4.597332954406738,4.624000072479248,9680381.0
2020-10-25,4.639999866485596,4.656000137329102,4.165332794189453,4.165332794189453,8522220.0
2020-10-26,4.005332946777344,4.266665935516357,3.749332904815674,4.0,17563623.0
2020-10-27,4.0,4.026666164398193,3.871999979019165,3.9519999027252197,8409573.0
2020-10-28,4.0,4.106666088104248,3.9040000438690186,3.9200000762939453,15971647.0
2020-10-29,3.7653329372406006,3.866666078567505,3.5999999046325684,3.680000066757202,10444181.0
2020-11-01,3.7066659927368164,3.786665916442871,3.6640000343322754,3.7066659927368164,8351152.0
2020-11-02,3.7279999256134033,3.99466609954834,3.7279999256134033,3.9200000762939453,10560251.0
2020-11-03,3.9626660346984863,3.9679999351501465,3.808000087738037,3.8559999465942383,11133918.0
2020-11-04,3.866666078567505,4.037333011627197,3.866666078567505,3.9626660346984863,9915472.0
2020-11-05,3.9519999027252197,4.22933292388916,3.9093329906463623,4.053332805633545,22892988.0
2020-11-08,4.026666164398193,4.335999965667725,4.026666164398193,4.314665794372559,18947636.0
2020-11-09,4.346665859222412,4.410665988922119,4.346665859222412,4.405333042144775,10316291.0
2020-11-10,4.453332901000977,4.639999866485596,4.154665946960449,4.495999813079834,18024888.0
2020-11-11,4.538665771484375,4.544000148773193,4.335999965667725,4.480000019073486,7048020.0
2020-11-12,4.480000019073486,4.48533296585083,4.3946661949157715,4.447999954223633,7444608.0
2020-11-15,4.464000225067139,4.639999866485596,4.464000225067139,4.602665901184082,23384223.0
2020-11-16,4.639999866485596,4.656000137329102,4.533332824707031,4.602665901184082,13779652.0
2020-11-17,4.613333225250244,4.76266622543335,4.5920000076293945,4.71999979019165,24956917.0
2020-11-18,4.730666160583496,5.02400016784668,4.7093329429626465,4.933332920074463,53324272.0
2020-11-19,4.960000038146973,4.981332778930664,4.800000190734863,4.880000114440918,15087993.0
2020-11-22,4.9120001792907715,5.25333309173584,4.863999843597412,5.119999885559082,68580052.0
2020-11-23,5.119999885559082,5.125332832336426,4.938665866851807,5.066666126251221,19695270.0
2020-11-24,5.056000232696533,5.184000015258789,5.056000232696533,5.093332767486572,21024768.0
2020-11-25,5.125332832336426,5.466666221618652,5.104000091552734,5.328000068664551,71382750.0
2020-11-26,5.136000156402588,5.48799991607666,5.082665920257568,5.306665897369385,41198013.0
2020-11-29,5.4079999923706055,5.440000057220459,5.306665897369385,5.317333221435547,18564517.0
2020-11-30,5.370666027069092,5.370666027069092,5.25333309173584,5.296000003814697,11528103.0
2020-12-01,5.296000003814697,5.3333330154418945,5.221333026885986,5.263999938964844,11615227.0
2020-12-02,5.2693328857421875,5.301332950592041,5.205333232879639,5.22666597366333,7102395.0
2020-12-03,5.248000144958496,5.290666103363037,5.119999885559082,5.173333168029785,6031237.0
2020-12-06,5.157332897186279,5.194665908813477,4.725333213806152,4.7413330078125,9235830.0
2020-12-07,4.730666160583496,4.986666202545166,4.666666030883789,4.986666202545166,9575823.0
2020-12-08,5.007999897003174,5.066666126251221,4.831999778747559,4.9546661376953125,6986040.0
2020-12-09,4.960000038146973,5.109333038330078,4.960000038146973,5.045332908630371,9753048.0
2020-12-10,5.039999961853027,5.066666126251221,4.933332920074463,4.986666202545166,8468752.0
2020-12-13,4.99733304977417,5.077332973480225,4.97066593170166,5.013332843780518,6245868.0
2020-12-14,5.002665996551514,5.018665790557861,4.906665802001953,4.960000038146973,6343762.0
2020-12-15,4.9546661376953125,5.077332973480225,4.938665866851807,5.066666126251221,7234537.0
2020-12-16,5.098666191101074,5.248000144958496,5.056000232696533,5.248000144958496,24868743.0
2020-12-17,5.28000020980835,5.285333156585693,5.072000026702881,5.157332897186279,10808782.0
2020-12-20,5.1519999504089355,5.184000015258789,4.933332920074463,4.960000038146973,9088530.0
2020-12-21,4.559999942779541,4.7733330726623535,4.480000019073486,4.6346659660339355,15066596.0
2020-12-22,4.7413330078125,4.880000114440918,4.671999931335449,4.880000114440918,9071775.0
2020-12-23,4.874666213989258,4.933332920074463,4.800000190734863,4.933332920074463,7284952.0
2020-12-24,4.943999767303467,4.99733304977417,4.853332996368408,4.895999908447266,8118472.0
2020-12-27,4.895999908447266,4.986666202545166,4.885333061218262,4.949333190917969,5538776.0
2020-12-28,4.943999767303467,4.9546661376953125,4.895999908447266,4.922666072845459,4052238.0
2020-12-29,4.917333126068115,4.938665866851807,4.826665878295898,4.858665943145752,3930952.0
2020-12-30,4.927999973297119,4.933332920074463,4.8373332023620605,4.853332996368408,5419901.0
2020-12-31,4.853332996368408,4.863999843597412,4.76800012588501,4.783999919891357,3740235.0
2021-01-03,4.7733330726623535,4.805333137512207,4.624000072479248,4.6346659660339355,4582320.0
2021-01-04,4.677332878112793,4.71466588973999,4.6346659660339355,4.682665824890137,2963025.0
2021-01-05,4.71999979019165,4.71999979019165,4.607999801635742,4.629333019256592,3626685.0
2021-01-06,4.666666030883789,4.895999908447266,4.666666030883789,4.895999908447266,12529230.0
2021-01-07,4.901332855224609,5.162665843963623,4.853332996368408,5.072000026702881,30971077.0
2021-01-10,5.146666049957275,5.22666597366333,5.114665985107422,5.119999885559082,14661528.0
2021-01-11,5.173333168029785,5.173333168029785,5.093332767486572,5.109333038330078,6343567.0
2021-01-12,5.119999885559082,5.306665897369385,5.119999885559082,5.306665897369385,21343953.0
2021-01-13,5.3333330154418945,5.4506659507751465,5.311999797821045,5.3333330154418945,24074775.0
2021-01-14,5.338665962219238,5.413332939147949,5.22666597366333,5.343999862670898,12300078.0
2021-01-17,5.306665897369385,5.365333080291748,5.22666597366333,5.22666597366333,6570086.0
2021-01-18,5.22666597366333,5.285333156585693,4.933332920074463,5.119999885559082,8746413.0
2021-01-19,5.173333168029785,5.365333080291748,5.119999885559082,5.354666233062744,18294116.0
2021-01-20,5.370666027069092,5.679999828338623,5.360000133514404,5.504000186920166,52422228.0
2021-01-21,5.50933313369751,5.616000175476074,5.440000057220459,5.48799991607666,17741523.0
2021-01-24,5.573332786560059,5.573332786560059,5.375999927520752,5.402666091918945,10458153.0
2021-01-25,5.466666221618652,5.48799991607666,5.3333330154418945,5.349332809448242,6748965.0
2021-01-26,5.360000133514404,5.381332874298096,5.221333026885986,5.306665897369385,5512638.0
2021-01-27,5.3333330154418945,5.392000198364258,5.274665832519531,5.296000003814697,5410597.0
2021-01-28,5.25333309173584,5.360000133514404,5.221333026885986,5.354666233062744,5954032.0
2021-01-31,5.466666221618652,5.631999969482422,5.370666027069092,5.519999980926514,32526588.0
2021-02-01,5.519999980926514,5.552000045776367,5.360000133514404,5.392000198364258,10440667.0
2021-02-02,5.365333080291748,5.440000057220459,5.2693328857421875,5.360000133514404,9934687.0
2021-02-03,5.360000133514404,5.48799991607666,5.237332820892334,5.290666103363037,10117076.0
2021-02-04,5.199999809265137,5.237332820892334,5.114665985107422,5.146666049957275,10522035.0
2021-02-07,5.146666049957275,5.22666597366333,5.093332767486572,5.119999885559082,13420222.0
2021-02-08,5.146666049957275,5.296000003814697,5.1306657791137695,5.248000144958496,12876251.0
2021-02-09,5.28000020980835,5.306665897369385,5.189332962036133,5.199999809265137,10745403.0
2021-02-10,5.199999809265137,5.248000144958496,5.146666049957275,5.22666597366333,7370565.0
2021-02-11,5.28000020980835,5.728000164031982,5.28000020980835,5.466666221618652,50696336.0
2021-02-14,5.519999980926514,5.594666004180908,5.445333003997803,5.48799991607666,11557582.0
2021-02-15,5.519999980926514,5.823999881744385,5.4506659507751465,5.74399995803833,43885181.0
2021-02-16,5.74399995803833,5.802666187286377,5.631999969482422,5.690666198730469,12949785.0
2021-02-17,5.6533331871032715,5.791999816894531,5.6479997634887695,5.786665916442871,25906320.0
2021-02-18,5.840000152587891,6.079999923706055,5.840000152587891,5.914666175842285,48380107.0
2021-02-21,5.9466657638549805,6.069333076477051,5.920000076293945,6.005332946777344,26675647.0
2021-02-22,6.0,6.159999847412109,5.97333288192749,6.106666088104248,24032625.0
2021-02-23,6.106666088104248,6.2133331298828125,6.02133321762085,6.127999782562256,26793412.0
2021-02-24,6.159999847412109,6.176000118255615,5.519999980926514,5.701333045959473,27297176.0
2021-02-25,5.855999946594238,5.9466657638549805,5.760000228881836,5.855999946594238,12811413.0
2021-02-28,5.786665916442871,6.197332859039307,5.733333110809326,6.186666011810303,30532312.0
2021-03-01,6.266665935516357,6.426665782928467,6.085332870483398,6.122665882110596,35820806.0
2021-03-02,6.127999782562256,6.426665782928467,6.122665882110596,6.234665870666504,30918202.0
2021-03-03,6.346665859222412,6.447999954223633,6.159999847412109,6.314665794372559,40173978.0
2021-03-04,6.533332824707031,6.840000152587891,6.5279998779296875,6.581333160400391,57265953.0
2021-03-07,6.666666030883789,6.733333110809326,6.5279998779296875,6.661333084106445,43265328.0
2021-03-08,6.666666030883789,7.053332805633545,6.581333160400391,6.933332920074463,85005678.0
2021-03-09,7.199999809265137,7.519999980926514,6.639999866485596,6.666666030883789,90247211.0
2021-03-10,6.666666030883789,6.706665992736816,6.293333053588867,6.3946661949157715,33964792.0
2021-03-11,6.432000160217285,6.432000160217285,6.197332859039307,6.293333053588867,15053583.0
2021-03-14,6.341332912445068,6.415999889373779,6.197332859039307,6.400000095367432,21102363.0
2021-03-15,6.442666053771973,6.442666053771973,6.271999835968018,6.314665794372559,18202713.0
2021-03-16,6.303999900817871,6.320000171661377,5.866665840148926,6.0746660232543945,16206671.0
2021-03-17,6.101333141326904,6.106666088104248,5.952000141143799,5.978665828704834,8218927.0
2021-03-18,6.0746660232543945,6.3306660652160645,6.047999858856201,6.266665935516357,17406832.0
2021-03-21,6.239999771118164,6.266665935516357,6.133333206176758,6.208000183105469,7866090.0
2021-03-22,6.208000183105469,6.208000183105469,6.122665882110596,6.122665882110596,6687341.0
2021-03-23,6.133333206176758,6.154665946960449,6.037333011627197,6.085332870483398,5589453.0
2021-03-24,6.0960001945495605,6.111999988555908,6.026666164398193,6.053332805633545,3489525.0
2021-03-25,6.064000129699707,6.0746660232543945,6.0,6.0320000648498535,3911865.0
2021-03-28,6.042665958404541,6.042665958404541,5.9466657638549805,5.984000205993652,3965745.0
2021-03-29,5.984000205993652,6.234665870666504,5.97333288192749,6.197332859039307,13346182.0
2021-03-30,6.106666088104248,6.133333206176758,6.037333011627197,6.047999858856201,9461782.0
2021-03-31,6.069333076477051,6.069333076477051,5.9679999351501465,5.978665828704834,7515960.0
2021-04-01,5.978665828704834,5.978665828704834,5.978665828704834,5.978665828704834,0.0
2021-04-04,5.925333023071289,5.925333023071289,5.840000152587891,5.866665840148926,7217857.0
2021-04-05,5.866665840148926,5.978665828704834,5.845333099365234,5.935999870300293,8626593.0
2021-04-06,5.962666034698486,6.079999923706055,5.920000076293945,5.978665828704834,10212097.0
2021-04-07,5.978665828704834,5.978665828704834,5.978665828704834,5.978665828704834,0.0
2021-04-08,5.957333087921143,5.97333288192749,5.872000217437744,5.914666175842285,2807977.0
2021-04-11,5.914666175842285,5.914666175842285,5.914666175842285,5.914666175842285,0.0
2021-04-12,5.872000217437744,5.888000011444092,5.834665775299072,5.855999946594238,2327771.0
2021-04-13,5.861332893371582,5.861332893371582,5.73866605758667,5.749332904815674,3180986.0
2021-04-14,5.664000034332275,5.733333110809326,5.610665798187256,5.669332981109619,4043767.0
2021-04-15,5.71733283996582,5.760000228881836,5.658666133880615,5.728000164031982,4856816.0
2021-04-18,5.733333110809326,5.855999946594238,5.733333110809326,5.845333099365234,3281156.0
2021-04-19,5.861332893371582,5.8933329582214355,5.840000152587891,5.850666046142578,3051963.0
2021-04-20,5.840000152587891,5.888000011444092,5.786665916442871,5.786665916442871,2569301.0
2021-04-21,5.786665916442871,6.0960001945495605,5.73866605758667,5.957333087921143,11622202.0
2021-04-22,6.0,6.0,5.877333164215088,5.888000011444092,4189357.0
2021-04-25,5.9039998054504395,5.941332817077637,5.823999881744385,5.920000076293945,3806422.0
2021-04-26,5.920000076293945,5.920000076293945,5.679999828338623,5.706665992736816,5121517.0
2021-04-27,5.6533331871032715,5.690666198730469,5.616000175476074,5.642665863037109,5757832.0
2021-04-28,5.3333330154418945,5.535999774932861,5.3333330154418945,5.418665885925293,10658898.0
2021-04-29,5.413332939147949,5.413332939147949,5.322666168212891,5.338665962219238,6406695.0
2021-05-02,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-03,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-04,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-05,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-06,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-09,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-10,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-17,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-18,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-19,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-20,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-23,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-24,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-25,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-26,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-27,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-30,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-05-31,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-01,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-02,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-03,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-06,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-07,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-08,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-09,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-10,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-13,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-14,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-15,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-16,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-17,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-20,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-21,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-22,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-23,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-24,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-27,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-28,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-29,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-06-30,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-07-01,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0
2021-07-04,5.872000217437744,5.872000217437744,5.872000217437744,5.872000217437744,3468611.0
2021-07-05,6.186666011810303,6.218666076660156,5.984000205993652,6.015999794006348,45988485.0
2021-07-06,6.02133321762085,6.047999858856201,5.861332893371582,5.866665840148926,10888957.0
2021-07-07,5.861332893371582,5.861332893371582,5.722665786743164,5.722665786743164,6503553.0
2021-07-08,5.728000164031982,6.037333011627197,5.605332851409912,5.909333229064941,23140923.0
2021-07-11,5.962666034698486,6.0,5.866665840148926,5.898665904998779,10562647.0
2021-07-12,5.888000011444092,5.9039998054504395,5.733333110809326,5.823999881744385,5288756.0
2021-07-13,5.8293328285217285,5.855999946594238,5.74399995803833,5.770666122436523,2603943.0
2021-07-14,5.76533317565918,5.850666046142578,5.733333110809326,5.8293328285217285,4114046.0
2021-07-15,5.823999881744385,5.840000152587891,5.760000228881836,5.786665916442871,2589671.0
2021-07-25,5.818665981292725,5.8293328285217285,5.754665851593018,5.760000228881836,1975732.0
2021-07-26,5.754665851593018,5.754665851593018,5.642665863037109,5.658666133880615,2670855.0
2021-07-27,5.658666133880615,5.722665786743164,5.6479997634887695,5.679999828338623,1793910.0
2021-07-28,5.664000034332275,5.685332775115967,5.642665863037109,5.664000034332275,1673100.0
2021-07-29,5.658666133880615,5.658666133880615,5.626666069030762,5.642665863037109,1843050.0
2021-08-01,5.6479997634887695,5.722665786743164,5.6479997634887695,5.669332981109619,3382398.0
2021-08-02,5.664000034332275,5.669332981109619,5.599999904632568,5.610665798187256,3394057.0
2021-08-03,5.616000175476074,5.642665863037109,5.562665939331055,5.567999839782715,1965352.0
2021-08-04,5.567999839782715,5.610665798187256,5.546666145324707,5.546666145324707,1617596.0
2021-08-05,5.525332927703857,5.525332927703857,5.4079999923706055,5.46133279800415,3427522.0
2021-08-08,5.423999786376953,5.482666015625,5.397333145141602,5.413332939147949,1572045.0
2021-08-09,5.397333145141602,5.413332939147949,5.3333330154418945,5.349332809448242,2710233.0
2021-08-10,5.360000133514404,5.440000057220459,5.322666168212891,5.360000133514404,2827001.0
2021-08-11,5.365333080291748,5.530665874481201,5.360000133514404,5.418665885925293,6067222.0
2021-08-12,5.423999786376953,5.440000057220459,5.2693328857421875,5.301332950592041,4690766.0
2021-08-15,5.2693328857421875,5.328000068664551,5.2693328857421875,5.274665832519531,1410720.0
2021-08-16,5.301332950592041,5.317333221435547,5.274665832519531,5.301332950592041,2552460.0
2021-08-17,5.285333156585693,5.296000003814697,5.210666179656982,5.248000144958496,2231872.0
2021-08-18,5.221333026885986,5.237332820892334,5.178666114807129,5.189332962036133,1243717.0
2021-08-19,5.173333168029785,5.173333168029785,4.869332790374756,4.949333190917969,4224153.0
2021-08-22,4.949333190917969,4.949333190917969,4.810666084289551,4.842666149139404,2126145.0
2021-08-23,4.869332790374756,4.933332920074463,4.831999778747559,4.8373332023620605,1357413.0
2021-08-24,4.869332790374756,4.869332790374756,4.533332824707031,4.661333084106445,7411481.0
2021-08-25,4.688000202178955,4.76800012588501,4.650666236877441,4.71466588973999,3920388.0
2021-08-26,4.71999979019165,4.71999979019165,4.666666030883789,4.698666095733643,2020470.0
2021-08-29,4.71999979019165,5.168000221252441,4.71999979019165,5.168000221252441,18920737.0
2021-08-30,5.274665832519531,5.311999797821045,5.119999885559082,5.125332832336426,11609328.0
2021-08-31,5.119999885559082,5.22666597366333,5.077332973480225,5.114665985107422,5692376.0
2021-09-01,5.109333038330078,5.184000015258789,5.109333038330078,5.141333103179932,2915981.0
2021-09-02,5.1306657791137695,5.626666069030762,5.104000091552734,5.440000057220459,22813473.0
2021-09-05,5.493332862854004,5.6479997634887695,5.440000057220459,5.4720001220703125,13635532.0
2021-09-06,5.477333068847656,5.519999980926514,5.445333003997803,5.455999851226807,3447198.0
2021-09-07,5.445333003997803,5.573332786560059,5.445333003997803,5.477333068847656,5086717.0
2021-09-08,5.48799991607666,5.498665809631348,5.418665885925293,5.445333003997803,2307236.0
2021-09-09,5.423999786376953,5.445333003997803,5.365333080291748,5.375999927520752,2169532.0
2021-09-12,5.343999862670898,5.455999851226807,5.3333330154418945,5.375999927520752,2679637.0
2021-09-13,5.375999927520752,5.493332862854004,5.375999927520752,5.4079999923706055,3512385.0
2021-09-14,5.413332939147949,5.429333209991455,5.375999927520752,5.397333145141602,1569408.0
2021-09-15,5.381332874298096,5.392000198364258,5.343999862670898,5.370666027069092,1560262.0
2021-09-16,5.360000133514404,5.370666027069092,5.306665897369385,5.354666233062744,1808595.0
2021-09-19,5.3333330154418945,5.440000057220459,5.274665832519531,5.343999862670898,3291566.0
2021-09-20,5.3333330154418945,5.3333330154418945,5.258666038513184,5.274665832519531,1837548.0
2021-09-21,5.25333309173584,5.263999938964844,5.194665908813477,5.210666179656982,2075085.0
2021-09-22,5.221333026885986,5.381332874298096,5.178666114807129,5.242665767669678,4081402.0
2021-09-26,5.296000003814697,5.311999797821045,5.216000080108643,5.216000080108643,1366623.0
2021-09-27,5.216000080108643,5.23199987411499,5.157332897186279,5.168000221252441,1764483.0
2021-09-28,5.173333168029785,5.189332962036133,5.045332908630371,5.045332908630371,2209245.0
2021-09-29,5.045332908630371,5.045332908630371,4.992000102996826,5.007999897003174,1539341.0
2021-09-30,4.99733304977417,5.25333309173584,4.99733304977417,5.1306657791137695,7540320.0
2021-10-03,5.184000015258789,5.184000015258789,5.077332973480225,5.082665920257568,1864972.0
2021-10-04,5.082665920257568,5.146666049957275,5.02400016784668,5.093332767486572,2476530.0
2021-10-05,5.082665920257568,5.1306657791137695,5.061333179473877,5.061333179473877,2400765.0
2021-10-06,5.061333179473877,5.066666126251221,4.960000038146973,4.97599983215332,2114516.0
2021-10-07,4.986666202545166,4.992000102996826,4.869332790374756,4.933332920074463,1649186.0
2021-10-10,4.933332920074463,4.933332920074463,4.533332824707031,4.821332931518555,2725473.0
2021-10-11,4.821332931518555,4.821332931518555,4.821332931518555,4.821332931518555,0.0
2021-10-12,4.8480000495910645,4.885333061218262,4.778666019439697,4.805333137512207,1937786.0
2021-10-13,4.815999984741211,4.9546661376953125,4.805333137512207,4.906665802001953,2506200.0
2021-10-14,4.927999973297119,4.992000102996826,4.901332855224609,4.9120001792907715,2926380.0
2021-10-17,4.943999767303467,5.056000232696533,4.943999767303467,4.986666202545166,2541086.0
2021-10-18,4.986666202545166,5.039999961853027,4.933332920074463,4.960000038146973,2136513.0
2021-10-19,4.960000038146973,5.007999897003174,4.901332855224609,4.933332920074463,1690586.0
2021-10-20,4.922666072845459,4.927999973297119,4.800000190734863,4.8480000495910645,1441357.0
2021-10-21,4.8480000495910645,4.8480000495910645,4.757332801818848,4.789332866668701,2157195.0
2021-10-24,4.76266622543335,4.794665813446045,4.703999996185303,4.730666160583496,2048958.0
2021-10-25,4.71466588973999,5.029333114624023,4.698666095733643,4.8480000495910645,8524541.0
2021-10-26,4.901332855224609,4.917333126068115,4.853332996368408,4.853332996368408,2164083.0
2021-10-27,4.853332996368408,4.863999843597412,4.746665954589844,4.76800012588501,1670216.0
2021-10-28,4.76266622543335,4.800000190734863,4.751999855041504,4.789332866668701,1184786.0
2021-10-31,4.7733330726623535,4.826665878295898,4.751999855041504,4.7733330726623535,909037.0
2021-11-01,4.778666019439697,4.783999919891357,4.725333213806152,4.730666160583496,1162350.0
2021-11-02,4.736000061035156,4.746665954589844,4.666666030883789,4.693333148956299,1244677.0
2021-11-03,4.688000202178955,4.688000202178955,4.602665901184082,4.661333084106445,1542585.0
2021-11-04,4.698666095733643,4.7093329429626465,4.639999866485596,4.693333148956299,1475523.0
2021-11-07,4.671999931335449,4.671999931335449,4.538665771484375,4.5706658363342285,2906377.0
2021-11-08,4.5706658363342285,4.5706658363342285,4.133333206176758,4.223999977111816,6780663.0
2021-11-09,4.239999771118164,4.309332847595215,3.8933329582214355,3.9466660022735596,6380748.0
2021-11-10,4.111999988555908,4.341332912445068,4.106666088104248,4.341332912445068,9028462.0
2021-11-11,4.400000095367432,4.400000095367432,4.271999835968018,4.277332782745361,3215925.0
2021-11-14,4.50666618347168,4.698666095733643,4.474666118621826,4.618666172027588,8590327.0
2021-11-15,4.661333084106445,4.730666160583496,4.415999889373779,4.426665782928467,6157316.0
2021-11-16,4.3946661949157715,4.432000160217285,4.266665935516357,4.320000171661377,2646498.0
2021-11-17,4.325333118438721,4.437333106994629,4.293333053588867,4.346665859222412,3350703.0
2021-11-18,4.346665859222412,4.346665859222412,4.346665859222412,4.346665859222412,0.0
2021-11-21,4.314665794372559,4.383999824523926,4.25066614151001,4.298666000366211,2127697.0
2021-11-22,4.314665794372559,4.314665794372559,4.117332935333252,4.117332935333252,2261321.0
2021-11-23,4.02133321762085,4.20266580581665,4.02133321762085,4.165332794189453,1830356.0
2021-11-24,4.22933292388916,4.22933292388916,4.159999847412109,4.176000118255615,1200742.0
2021-11-25,4.176000118255615,4.400000095367432,4.176000118255615,4.288000106811523,2975606.0
2021-11-28,4.288000106811523,4.288000106811523,4.288000106811523,4.288000106811523,0.0
2021-11-29,3.9839999675750732,4.106666088104248,3.9733328819274902,4.053332805633545,3291555.0
2021-11-30,3.9733328819274902,4.293333053588867,3.9733328819274902,4.2133331298828125,4259070.0
2021-12-01,4.2133331298828125,4.261332988739014,4.085332870483398,4.223999977111816,2984550.0
2021-12-02,4.2133331298828125,4.320000171661377,4.186666011810303,4.218666076660156,2936932.0
2021-12-05,4.368000030517578,4.453332901000977,4.309332847595215,4.309332847595215,5896380.0
2021-12-06,4.309332847595215,4.624000072479248,4.303999900817871,4.538665771484375,12638726.0
2021-12-07,4.602665901184082,4.624000072479248,4.533332824707031,4.607999801635742,4550088.0
2021-12-08,4.639999866485596,4.671999931335449,4.533332824707031,4.549333095550537,3657090.0
2021-12-09,4.533332824707031,4.586666107177734,4.533332824707031,4.565332889556885,3320426.0
2021-12-12,4.554666042327881,4.7093329429626465,4.533332824707031,4.661333084106445,5784618.0
2021-12-13,4.693333148956299,4.725333213806152,4.607999801635742,4.618666172027588,6446805.0
2021-12-14,4.624000072479248,4.6453328132629395,4.554666042327881,4.559999942779541,4070647.0
2021-12-15,4.538665771484375,4.639999866485596,4.538665771484375,4.565332889556885,6340406.0
2021-12-16,4.586666107177734,5.013332843780518,4.5706658363342285,4.933332920074463,16782135.0
2021-12-19,4.895999908447266,4.9546661376953125,4.778666019439697,4.783999919891357,10623281.0
2021-12-20,4.751999855041504,4.810666084289551,4.639999866485596,4.666666030883789,6798198.0
2021-12-21,4.688000202178955,4.800000190734863,4.677332878112793,4.688000202178955,5922881.0
2021-12-22,4.730666160583496,4.842666149139404,4.650666236877441,4.650666236877441,6487361.0
2021-12-23,4.693333148956299,4.71466588973999,4.559999942779541,4.581333160400391,5637390.0
2021-12-26,4.602665901184082,4.602665901184082,4.400000095367432,4.464000225067139,5640963.0
2021-12-27,4.442666053771973,4.522665977478027,4.368000030517578,4.453332901000977,3615236.0
2021-12-28,4.501333236694336,4.586666107177734,4.447999954223633,4.517333030700684,4547752.0
2021-12-29,4.517333030700684,4.554666042327881,4.362666130065918,4.400000095367432,4227521.0
2021-12-30,4.400000095367432,4.437333106994629,4.368000030517578,4.3893327713012695,2027763.0
2022-01-02,4.400000095367432,4.453332901000977,4.373332977294922,4.3893327713012695,1970085.0
2022-01-03,4.415999889373779,4.421332836151123,4.277332782745361,4.314665794372559,1676726.0
2022-01-04,4.320000171661377,4.3520002365112305,4.303999900817871,4.320000171661377,2430337.0
2022-01-05,4.335999965667725,4.378665924072266,4.303999900817871,4.3520002365112305,2038743.0
2022-01-06,4.3306660652160645,4.346665859222412,4.303999900817871,4.314665794372559,1725097.0
2022-01-09,4.378665924072266,4.522665977478027,4.346665859222412,4.480000019073486,5451371.0
2022-01-10,4.517333030700684,4.618666172027588,4.480000019073486,4.517333030700684,5176128.0
2022-01-11,4.538665771484375,4.618666172027588,4.501333236694336,4.501333236694336,5138295.0
2022-01-12,4.5279998779296875,4.544000148773193,4.495999813079834,4.50666618347168,1843668.0
2022-01-13,4.490665912628174,4.544000148773193,4.490665912628174,4.495999813079834,2141632.0
2022-01-16,4.5279998779296875,4.549333095550537,4.495999813079834,4.5279998779296875,3373635.0
2022-01-17,4.5279998779296875,4.607999801635742,4.522665977478027,4.5706658363342285,3875092.0
2022-01-18,4.565332889556885,4.602665901184082,4.5279998779296875,4.559999942779541,2680080.0
2022-01-19,4.533332824707031,4.629333019256592,4.533332824707031,4.581333160400391,4106643.0
2022-01-20,4.581333160400391,4.597332954406738,4.538665771484375,4.544000148773193,1736610.0
2022-01-23,4.5279998779296875,4.565332889556885,4.501333236694336,4.522665977478027,2429970.0
2022-01-24,4.5279998779296875,4.586666107177734,4.50666618347168,4.517333030700684,3779853.0
2022-01-25,4.501333236694336,4.576000213623047,4.501333236694336,4.544000148773193,3198000.0
2022-01-26,4.656000137329102,4.703999996185303,4.554666042327881,4.559999942779541,8996831.0
2022-01-27,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0
2022-01-30,4.576000213623047,4.6346659660339355,4.554666042327881,4.618666172027588,4397880.0
2022-01-31,4.624000072479248,4.6453328132629395,4.559999942779541,4.5706658363342285,4086562.0
2022-02-01,4.581333160400391,4.581333160400391,4.5279998779296875,4.554666042327881,1898317.0
2022-02-02,4.554666042327881,4.5920000076293945,4.533332824707031,4.559999942779541,2253926.0
2022-02-03,4.559999942779541,4.613333225250244,4.544000148773193,4.559999942779541,4593266.0
2022-02-06,4.5706658363342285,4.597332954406738,4.559999942779541,4.559999942779541,2441246.0
2022-02-07,4.554666042327881,4.576000213623047,4.549333095550537,4.549333095550537,1480147.0
2022-02-08,4.650666236877441,4.783999919891357,4.5706658363342285,4.576000213623047,15101688.0
2022-02-09,4.576000213623047,4.6346659660339355,4.549333095550537,4.576000213623047,4059975.0
2022-02-10,4.5706658363342285,4.586666107177734,4.559999942779541,4.565332889556885,1581678.0
2022-02-13,4.544000148773193,4.693333148956299,4.517333030700684,4.597332954406738,10195605.0
2022-02-14,4.629333019256592,4.783999919891357,4.5279998779296875,4.576000213623047,16739981.0
2022-02-15,4.549333095550537,4.6346659660339355,4.522665977478027,4.581333160400391,6562736.0
2022-02-16,4.6346659660339355,4.821332931518555,4.607999801635742,4.693333148956299,17673105.0
2022-02-17,4.746665954589844,4.853332996368408,4.682665824890137,4.698666095733643,12610683.0
2022-02-20,4.730666160583496,4.800000190734863,4.597332954406738,4.656000137329102,10760268.0
2022-02-21,4.656000137329102,4.656000137329102,4.656000137329102,4.656000137329102,0.0
2022-02-23,4.656000137329102,4.656000137329102,4.656000137329102,4.656000137329102,0.0
2022-02-24,4.666666030883789,4.866665840148926,4.466666221618652,4.493332862854004,18933225.0
2022-02-27,4.606666088104248,4.633333206176758,4.400000095367432,4.413332939147949,4317165.0
2022-02-28,4.413332939147949,4.433332920074463,4.300000190734863,4.320000171661377,2619180.0
2022-03-01,4.320000171661377,4.366665840148926,4.22666597366333,4.233333110809326,3809625.0
2022-03-02,4.21999979019165,4.21999979019165,4.033332824707031,4.039999961853027,4433925.0
2022-03-03,4.033332824707031,4.053332805633545,3.853332996368408,3.9000000953674316,3478035.0
2022-03-06,3.9200000762939453,4.113333225250244,3.8333330154418945,4.059999942779541,4783695.0
2022-03-07,4.059999942779541,4.066666126251221,3.913332939147949,3.933332920074463,1925910.0
2022-03-08,3.913332939147949,3.9466660022735596,3.8066658973693848,3.880000114440918,1414035.0
2022-03-09,3.873332977294922,3.9733328819274902,3.873332977294922,3.8866660594940186,1407300.0
2022-03-10,3.933332920074463,4.053332805633545,3.913332939147949,3.933332920074463,3534555.0
2022-03-13,3.9800000190734863,3.9800000190734863,3.880000114440918,3.880000114440918,1200150.0
2022-03-14,3.880000114440918,3.933332920074463,3.813333034515381,3.859999895095825,1295550.0
2022-03-15,3.859999895095825,3.9066660404205322,3.8266661167144775,3.8933329582214355,1025040.0
2022-03-16,3.9000000953674316,3.9200000762939453,3.846666097640991,3.846666097640991,732120.0
2022-03-17,3.846666097640991,3.8933329582214355,3.8333330154418945,3.8399999141693115,783060.0
2022-03-20,3.933332920074463,4.033332824707031,3.866666078567505,3.866666078567505,3066075.0
2022-03-21,3.873332977294922,3.880000114440918,3.799999952316284,3.799999952316284,1336275.0
2022-03-22,3.799999952316284,3.799999952316284,3.7200000286102295,3.7200000286102295,1222785.0
2022-03-23,3.700000047683716,3.733333110809326,3.680000066757202,3.72666597366333,1207935.0
2022-03-24,3.733333110809326,3.853332996368408,3.700000047683716,3.7466659545898438,2554155.0
2022-03-27,3.8066658973693848,3.8399999141693115,3.7466659545898438,3.7666659355163574,946605.0
2022-03-28,3.759999990463257,3.7666659355163574,3.7200000286102295,3.72666597366333,835125.0
2022-03-29,3.7666659355163574,3.8333330154418945,3.759999990463257,3.793333053588867,2203785.0
2022-03-30,3.7733330726623535,3.799999952316284,3.7666659355163574,3.7666659355163574,986280.0
2022-03-31,3.7666659355163574,3.813333034515381,3.75333309173584,3.759999990463257,959280.0
2022-04-03,3.793333053588867,3.799999952316284,3.733333110809326,3.7466659545898438,989055.0
2022-04-04,3.7466659545898438,3.7466659545898438,3.7466659545898438,3.7466659545898438,0.0
2022-04-05,3.7133328914642334,3.7133328914642334,3.606666088104248,3.606666088104248,1162155.0
2022-04-06,3.5999999046325684,3.673332929611206,3.5666658878326416,3.5866661071777344,1401480.0
2022-04-07,3.5666658878326416,3.5933330059051514,3.546665906906128,3.5799999237060547,602850.0
2022-04-10,3.5799999237060547,3.5799999237060547,3.5199999809265137,3.5333330631256104,1443375.0
2022-04-11,3.4733328819274902,3.5066659450531006,3.4733328819274902,3.493333101272583,785490.0
2022-04-12,3.4733328819274902,3.4800000190734863,3.3333330154418945,3.366666078567505,3147360.0
2022-04-13,3.353332996368408,3.5,3.346666097640991,3.373332977294922,1749150.0
2022-04-14,3.3866660594940186,3.5,3.3866660594940186,3.4466660022735596,2136480.0
2022-04-17,3.4466660022735596,3.4733328819274902,3.440000057220459,3.4466660022735596,635535.0
2022-04-18,3.4666659832000732,3.4666659832000732,3.4000000953674316,3.4000000953674316,904890.0
2022-04-19,3.3399999141693115,3.426666021347046,3.3399999141693115,3.3933329582214355,1137060.0
2022-04-20,3.4000000953674316,3.433332920074463,3.380000114440918,3.3866660594940186,1155930.0
2022-04-21,3.440000057220459,3.4800000190734863,3.3333330154418945,3.3333330154418945,1719945.0
2022-04-24,3.299999952316284,3.299999952316284,3.200000047683716,3.2166659832000732,1610010.0
2022-04-25,3.200000047683716,3.200000047683716,3.036665916442871,3.053333044052124,2542305.0
2022-04-26,3.0666658878326416,3.119999885559082,3.043333053588867,3.109999895095825,1620975.0
2022-04-27,3.113332986831665,3.1566660404205322,3.059999942779541,3.1566660404205322,1016985.0
2022-04-28,3.180000066757202,3.4466660022735596,3.166666030883789,3.3299999237060547,5226570.0
2022-05-08,3.373332977294922,3.373332977294922,3.2233328819274902,3.2466659545898438,1609230.0
2022-05-09,3.233333110809326,3.3066658973693848,3.180000066757202,3.180000066757202,2289600.0
2022-05-10,3.1466660499572754,3.1566660404205322,3.116666078567505,3.116666078567505,1485900.0
2022-05-11,3.1333329677581787,3.173332929611206,3.0899999141693115,3.0999999046325684,1190070.0
2022-05-12,3.0833330154418945,3.163332939147949,3.00333309173584,3.00333309173584,3392715.0
2022-05-15,3.1866660118103027,3.190000057220459,3.0,3.0133330821990967,3142065.0
2022-05-16,3.0166659355163574,3.0566658973693848,2.986665964126587,2.986665964126587,1628655.0
2022-05-17,2.950000047683716,3.0166659355163574,2.950000047683716,3.0,686295.0
2022-05-18,3.0,3.0,3.0,3.0,0.0
2022-05-19,3.0,3.063333034515381,2.9733328819274902,2.986665964126587,818370.0
2022-05-22,3.0,3.0066659450531006,2.890000104904175,2.890000104904175,1039485.0
2022-05-23,3.0066659450531006,3.0133330821990967,2.923332929611206,2.926666021347046,1117020.0
2022-05-24,2.926666021347046,2.933332920074463,2.880000114440918,2.8866660594940186,709005.0
2022-05-25,2.873332977294922,2.873332977294922,2.799999952316284,2.819999933242798,2000685.0
2022-05-26,2.846666097640991,2.846666097640991,2.819999933242798,2.8266661167144775,670020.0
2022-05-29,2.863332986831665,2.873332977294922,2.813333034515381,2.866666078567505,953550.0
2022-05-30,2.873332977294922,2.9466660022735596,2.873332977294922,2.9000000953674316,2021115.0
2022-05-31,2.9033329486846924,2.9100000858306885,2.819999933242798,2.8266661167144775,1293825.0
2022-06-01,2.8266661167144775,2.880000114440918,2.8266661167144775,2.8499999046325684,1244040.0
2022-06-02,2.8399999141693115,2.8433330059051514,2.8233330249786377,2.8266661167144775,694995.0
2022-06-05,2.8333330154418945,2.873332977294922,2.819999933242798,2.873332977294922,802740.0
2022-06-06,2.873332977294922,2.9033329486846924,2.846666097640991,2.866666078567505,1390410.0
2022-06-07,2.8866660594940186,2.9466660022735596,2.8833329677581787,2.9000000953674316,2610270.0
2022-06-08,2.930000066757202,2.930000066757202,2.863332986831665,2.873332977294922,1082985.0
2022-06-09,2.859999895095825,2.866666078567505,2.846666097640991,2.866666078567505,664860.0
2022-06-12,2.859999895095825,2.859999895095825,2.7566659450531006,2.7566659450531006,808515.0
2022-06-13,2.700000047683716,2.733333110809326,2.5866661071777344,2.623332977294922,1030080.0
2022-06-14,2.6333329677581787,2.6333329677581787,2.493333101272583,2.536665916442871,1438830.0
2022-06-15,2.536665916442871,2.569999933242798,2.5266659259796143,2.5266659259796143,623835.0
2022-06-16,2.5399999618530273,2.5399999618530273,2.4533329010009766,2.4733328819274902,611655.0
2022-06-19,2.4733328819274902,2.4733328819274902,2.3066658973693848,2.3066658973693848,1245075.0
2022-06-20,2.2799999713897705,2.3966660499572754,2.2799999713897705,2.3366661071777344,698040.0
2022-06-21,2.3366661071777344,2.493333101272583,2.3166658878326416,2.4533329010009766,2132850.0
2022-06-22,2.430000066757202,2.4533329010009766,2.353332996368408,2.353332996368408,1110765.0
2022-06-23,2.353332996368408,2.3833329677581787,2.3066658973693848,2.3433330059051514,608250.0
2022-06-26,2.430000066757202,2.4466660022735596,2.3866660594940186,2.4000000953674316,1220775.0
2022-06-27,2.4066660404205322,2.613332986831665,2.4000000953674316,2.4066660404205322,5407380.0
2022-06-28,2.4000000953674316,2.5199999809265137,2.4000000953674316,2.426666021347046,2103660.0
2022-06-29,2.3866660594940186,2.4533329010009766,2.3833329677581787,2.3966660499572754,1075410.0
2022-06-30,2.4200000762939453,2.440000057220459,2.390000104904175,2.4000000953674316,785385.0
2022-07-03,2.433332920074463,2.5166659355163574,2.4066660404205322,2.4066660404205322,1299975.0
2022-07-04,2.4100000858306885,2.423332929611206,2.346666097640991,2.346666097640991,887460.0
2022-07-05,2.363332986831665,2.363332986831665,2.3266661167144775,2.3433330059051514,500040.0
2022-07-06,2.286665916442871,2.3299999237060547,2.286665916442871,2.2899999618530273,1000095.0
2022-07-13,2.2899999618530273,2.319999933242798,2.259999990463257,2.259999990463257,604815.0
2022-07-14,2.2666659355163574,2.2799999713897705,2.236665964126587,2.236665964126587,552570.0
2022-07-17,2.293333053588867,2.293333053588867,2.2033329010009766,2.259999990463257,702105.0
2022-07-18,2.2699999809265137,2.2699999809265137,2.240000009536743,2.25333309173584,690390.0
2022-07-19,2.259999990463257,2.299999952316284,2.2566659450531006,2.2666659355163574,1310490.0
2022-07-20,2.293333053588867,2.3266661167144775,2.286665916442871,2.303333044052124,1415430.0
2022-07-21,2.2899999618530273,2.3266661167144775,2.2699999809265137,2.313333034515381,1464930.0
2022-07-24,2.3333330154418945,2.366666078567505,2.3333330154418945,2.3333330154418945,1599570.0
2022-07-25,2.353332996368408,2.353332996368408,2.3333330154418945,2.3333330154418945,824235.0
2022-07-26,2.3333330154418945,2.413332939147949,2.3166658878326416,2.3433330059051514,3483135.0
2022-07-27,2.359999895095825,2.359999895095825,2.286665916442871,2.286665916442871,1004880.0
2022-07-28,2.313333034515381,2.3233330249786377,2.2833330631256104,2.3233330249786377,1198485.0
2022-07-31,2.319999933242798,2.4700000286102295,2.319999933242798,2.440000057220459,6490605.0
2022-08-01,2.509999990463257,2.5133330821990967,2.4466660022735596,2.486665964126587,3804510.0
2022-08-02,2.486665964126587,2.5399999618530273,2.4666659832000732,2.5166659355163574,3199245.0
2022-08-03,2.5166659355163574,2.536665916442871,2.5,2.50333309173584,1270380.0
2022-08-04,2.509999990463257,2.549999952316284,2.509999990463257,2.5266659259796143,3126720.0
2022-08-07,2.553333044052124,2.5833330154418945,2.5299999713897705,2.536665916442871,3064590.0
2022-08-08,2.5766661167144775,2.676666021347046,2.5766661167144775,2.6333329677581787,8933280.0
2022-08-09,2.6600000858306885,2.733333110809326,2.6466660499572754,2.700000047683716,8538255.0
2022-08-10,2.733333110809326,2.7899999618530273,2.700000047683716,2.75333309173584,6686205.0
2022-08-11,2.7666659355163574,2.7733330726623535,2.7166659832000732,2.7300000190734863,2850045.0
2022-08-14,2.733333110809326,2.7666659355163574,2.7300000190734863,2.736665964126587,1557300.0
2022-08-15,2.7566659450531006,2.7566659450531006,2.6966660022735596,2.700000047683716,1043790.0
2022-08-16,2.7066659927368164,2.736665964126587,2.7066659927368164,2.7100000381469727,768810.0
2022-08-17,2.7100000381469727,2.7300000190734863,2.680000066757202,2.680000066757202,957120.0
2022-08-18,2.673332929611206,2.673332929611206,2.613332986831665,2.6566660404205322,2012715.0
2022-08-21,2.6566660404205322,2.6566660404205322,2.6566660404205322,2.6566660404205322,0.0
2022-08-22,2.613332986831665,2.6466660499572754,2.536665916442871,2.6366660594940186,2561745.0
2022-08-23,2.6366660594940186,2.8266661167144775,2.613332986831665,2.613332986831665,15311085.0
2022-08-24,2.6266660690307617,2.666666030883789,2.606666088104248,2.619999885559082,2745405.0
2022-08-25,2.663332939147949,2.786665916442871,2.6433329582214355,2.666666030883789,5372175.0
2022-08-28,2.623332977294922,2.700000047683716,2.623332977294922,2.6866660118103027,3733740.0
2022-08-29,2.690000057220459,2.9000000953674316,2.690000057220459,2.8066658973693848,14547915.0
2022-08-30,2.8333330154418945,2.866666078567505,2.736665964126587,2.7466659545898438,4814535.0
2022-08-31,2.75333309173584,2.75333309173584,2.690000057220459,2.6966660022735596,1759500.0
2022-09-01,2.7033329010009766,2.72666597366333,2.6533329486846924,2.700000047683716,1535310.0
2022-09-04,2.676666021347046,2.7466659545898438,2.673332929611206,2.7133328914642334,1951815.0
2022-09-05,2.7133328914642334,2.7133328914642334,2.6466660499572754,2.6466660499572754,981465.0
2022-09-06,2.6333329677581787,2.6700000762939453,2.559999942779541,2.5733330249786377,1429380.0
2022-09-07,2.546665906906128,2.619999885559082,2.546665906906128,2.5566658973693848,1356825.0
2022-09-08,2.559999942779541,2.619999885559082,2.549999952316284,2.569999933242798,775710.0
2022-09-11,2.606666088104248,2.623332977294922,2.5799999237060547,2.5799999237060547,684660.0
2022-09-12,2.596666097640991,2.613332986831665,2.5333330631256104,2.5999999046325684,1137015.0
2022-09-13,2.603332996368408,2.619999885559082,2.5799999237060547,2.609999895095825,546915.0
2022-09-14,2.5666658878326416,2.5933330059051514,2.5666658878326416,2.5666658878326416,449475.0
2022-09-15,2.596666097640991,2.603332996368408,2.543333053588867,2.5799999237060547,583695.0
2022-09-18,2.5399999618530273,2.5399999618530273,2.4366660118103027,2.4366660118103027,741420.0
2022-09-19,2.4200000762939453,2.433332920074463,2.353332996368408,2.3966660499572754,588390.0
2022-09-20,2.4433329105377197,2.4466660022735596,2.3166658878326416,2.319999933242798,1417425.0
2022-09-21,2.3066658973693848,2.3266661167144775,2.2666659355163574,2.2666659355163574,888855.0
2022-09-25,2.2666659355163574,2.299999952316284,2.200000047683716,2.2033329010009766,3112410.0
2022-09-26,2.240000009536743,2.240000009536743,2.1966660022735596,2.200000047683716,768060.0
2022-09-27,2.2300000190734863,2.243333101272583,2.2066659927368164,2.233333110809326,1113930.0
2022-09-28,2.2566659450531006,2.296665906906128,2.2466659545898438,2.2699999809265137,1320360.0
2022-09-29,2.3066658973693848,2.3066658973693848,2.2566659450531006,2.2566659450531006,1014795.0
2022-10-02,2.2566659450531006,2.2833330631256104,2.233333110809326,2.2633330821990967,618675.0
2022-10-03,2.2799999713897705,2.366666078567505,2.2799999713897705,2.3433330059051514,5552115.0
2022-10-04,2.3433330059051514,2.3433330059051514,2.3433330059051514,2.3433330059051514,0.0
2022-10-05,2.553333044052124,2.553333044052124,2.440000057220459,2.4633328914642334,3029070.0
2022-10-06,2.4566659927368164,2.4733328819274902,2.426666021347046,2.426666021347046,747660.0
2022-10-09,2.4000000953674316,2.4000000953674316,2.3266661167144775,2.3399999141693115,1615275.0
2022-10-10,2.356666088104248,2.366666078567505,2.3066658973693848,2.3366661071777344,847830.0
2022-10-11,2.3499999046325684,2.369999885559082,2.3433330059051514,2.346666097640991,753435.0
2022-10-12,2.3499999046325684,2.4000000953674316,2.346666097640991,2.4000000953674316,740370.0
2022-10-13,2.423332929611206,2.4533329010009766,2.3366661071777344,2.3499999046325684,1853280.0
2022-10-16,2.430000066757202,2.430000066757202,2.3299999237060547,2.3333330154418945,1122090.0
2022-10-17,2.3399999141693115,2.363332986831665,2.3333330154418945,2.3433330059051514,776685.0
2022-10-18,2.359999895095825,2.413332939147949,2.359999895095825,2.4000000953674316,2005230.0
2022-10-19,2.433332920074463,2.433332920074463,2.3866660594940186,2.3966660499572754,602775.0
2022-10-20,2.4000000953674316,2.433332920074463,2.390000104904175,2.3933329582214355,1010280.0
2022-10-23,2.423332929611206,2.423332929611206,2.366666078567505,2.3866660594940186,1564665.0
2022-10-24,2.390000104904175,2.4066660404205322,2.366666078567505,2.390000104904175,1281810.0
2022-10-25,2.4033329486846924,2.4033329486846924,2.359999895095825,2.366666078567505,874305.0
2022-10-26,2.366666078567505,2.380000114440918,2.3333330154418945,2.3333330154418945,713445.0
2022-10-27,2.3399999141693115,2.356666088104248,2.319999933242798,2.319999933242798,422625.0
2022-10-30,2.3366661071777344,2.363332986831665,2.3366661071777344,2.346666097640991,538680.0
2022-10-31,2.346666097640991,2.346666097640991,2.346666097640991,2.346666097640991,0.0
2022-11-01,2.366666078567505,2.3866660594940186,2.353332996368408,2.366666078567505,1020600.0
2022-11-02,2.3333330154418945,2.353332996368408,2.309999942779541,2.3399999141693115,1044675.0
2022-11-03,2.3333330154418945,2.3433330059051514,2.3166658878326416,2.3233330249786377,850035.0
2022-11-06,2.4100000858306885,2.4466660022735596,2.3933329582214355,2.4000000953674316,3123615.0
2022-11-07,2.423332929611206,2.423332929611206,2.369999885559082,2.369999885559082,1004760.0
2022-11-08,2.369999885559082,2.4466660022735596,2.3299999237060547,2.433332920074463,2389800.0
2022-11-09,2.4466660022735596,2.6533329486846924,2.4466660022735596,2.5733330249786377,8126445.0
2022-11-10,2.5999999046325684,2.7799999713897705,2.5199999809265137,2.5199999809265137,15252810.0
2022-11-13,2.5999999046325684,2.7466659545898438,2.5799999237060547,2.7066659927368164,8531070.0
2022-11-14,2.7466659545898438,2.846666097640991,2.7066659927368164,2.740000009536743,12174195.0
2022-11-15,2.7166659832000732,2.7899999618530273,2.6533329486846924,2.6600000858306885,4303125.0
2022-11-16,2.6533329486846924,2.733333110809326,2.6466660499572754,2.700000047683716,2949840.0
2022-11-17,2.673332929611206,2.7733330726623535,2.673332929611206,2.75333309173584,3206670.0
2022-11-20,2.7566659450531006,2.8299999237060547,2.72666597366333,2.740000009536743,3174165.0
2022-11-21,2.740000009536743,2.7666659355163574,2.6933329105377197,2.75333309173584,2288085.0
2022-11-22,2.733333110809326,2.7666659355163574,2.7300000190734863,2.7666659355163574,727530.0
2022-11-24,2.733333110809326,2.740000009536743,2.630000114440918,2.6333329677581787,1651110.0
2022-11-27,2.6966660022735596,2.6966660022735596,2.549999952316284,2.549999952316284,1813155.0
2022-11-28,2.5666658878326416,2.6866660118103027,2.553333044052124,2.6866660118103027,1935375.0
2022-11-29,2.683332920074463,2.683332920074463,2.5866661071777344,2.6600000858306885,1567050.0
2022-11-30,2.6333329677581787,2.6866660118103027,2.6333329677581787,2.6866660118103027,709950.0
2022-12-01,2.666666030883789,2.733333110809326,2.666666030883789,2.72666597366333,1328355.0
2022-12-04,2.733333110809326,2.7666659355163574,2.700000047683716,2.700000047683716,2077260.0
2022-12-05,2.7033329010009766,2.7200000286102295,2.5899999141693115,2.596666097640991,1893840.0
2022-12-06,2.613332986831665,2.640000104904175,2.606666088104248,2.640000104904175,579975.0
2022-12-07,2.666666030883789,2.666666030883789,2.6266660690307617,2.6266660690307617,739080.0
2022-12-08,2.606666088104248,2.619999885559082,2.5833330154418945,2.5866661071777344,437220.0
2022-12-11,2.5833330154418945,2.606666088104248,2.549999952316284,2.559999942779541,528405.0
2022-12-12,2.5199999809265137,2.619999885559082,2.4000000953674316,2.619999885559082,555465.0
2022-12-13,2.609999895095825,2.6266660690307617,2.5566658973693848,2.569999933242798,1255425.0
2022-12-14,2.559999942779541,2.640000104904175,2.559999942779541,2.5833330154418945,667500.0
2022-12-15,2.596666097640991,2.619999885559082,2.559999942779541,2.609999895095825,762945.0
2022-12-18,2.5866661071777344,2.596666097640991,2.5799999237060547,2.5866661071777344,419310.0
2022-12-19,2.5866661071777344,2.609999895095825,2.563333034515381,2.563333034515381,430065.0
2022-12-20,2.546665906906128,2.606666088104248,2.546665906906128,2.5899999141693115,1088580.0
2022-12-21,2.609999895095825,2.630000114440918,2.5999999046325684,2.613332986831665,645195.0
2022-12-22,2.630000114440918,2.7200000286102295,2.619999885559082,2.7133328914642334,1462605.0
2022-12-25,2.733333110809326,2.7766659259796143,2.683332920074463,2.6866660118103027,3085335.0
2022-12-26,2.680000066757202,2.680000066757202,2.6266660690307617,2.6266660690307617,976635.0
2022-12-27,2.5899999141693115,2.6333329677581787,2.5733330249786377,2.6266660690307617,628500.0
2022-12-28,2.5999999046325684,2.6533329486846924,2.596666097640991,2.6333329677581787,625290.0
2022-12-29,2.6500000953674316,2.6700000762939453,2.6333329677581787,2.666666030883789,731505.0
2023-01-01,2.683332920074463,2.7300000190734863,2.680000066757202,2.680000066757202,740715.0
2023-01-02,2.6966660022735596,2.7666659355163574,2.6966660022735596,2.7666659355163574,1359660.0
2023-01-03,2.7666659355163574,2.7666659355163574,2.7666659355163574,2.7666659355163574,0.0
2023-01-04,2.7733330726623535,2.7799999713897705,2.7066659927368164,2.7200000286102295,959010.0
2023-01-05,2.6933329105377197,2.8366661071777344,2.690000057220459,2.8366661071777344,3662535.0
2023-01-08,2.866666078567505,2.9366660118103027,2.8266661167144775,2.873332977294922,10653135.0
2023-01-09,2.9000000953674316,2.913332939147949,2.853332996368408,2.863332986831665,4402020.0
2023-01-10,2.866666078567505,2.9533329010009766,2.8399999141693115,2.926666021347046,4749105.0
2023-01-11,2.940000057220459,3.0,2.916666030883789,2.940000057220459,5521155.0
2023-01-12,2.9566659927368164,2.9666659832000732,2.913332939147949,2.913332939147949,1841490.0
2023-01-15,2.913332939147949,2.913332939147949,2.913332939147949,2.913332939147949,0.0
2023-01-16,2.873332977294922,2.9533329010009766,2.869999885559082,2.9000000953674316,2983755.0
2023-01-17,2.9100000858306885,2.923332929611206,2.8333330154418945,2.859999895095825,2205090.0
2023-01-18,2.9100000858306885,2.923332929611206,2.8333330154418945,2.859999895095825,2205090.0
2023-01-19,2.846666097640991,2.863332986831665,2.8333330154418945,2.8433330059051514,1214835.0
2023-01-22,2.8433330059051514,2.8433330059051514,2.8433330059051514,2.8433330059051514,0.0
2023-01-23,2.880000114440918,2.9066660404205322,2.866666078567505,2.8933329582214355,3886680.0
2023-01-24,2.873332977294922,2.8766660690307617,2.8333330154418945,2.8333330154418945,1525260.0
2023-01-25,2.813333034515381,2.8299999237060547,2.786665916442871,2.8299999237060547,1780005.0
2023-01-26,2.8299999237060547,2.8299999237060547,2.759999990463257,2.7666659355163574,2071560.0
2023-01-29,2.786665916442871,2.813333034515381,2.7466659545898438,2.7666659355163574,2592030.0
2023-01-30,2.7733330726623535,2.796665906906128,2.7133328914642334,2.72666597366333,1820895.0
2023-01-31,2.759999990463257,2.7833330631256104,2.7200000286102295,2.7200000286102295,1780665.0
2023-02-01,2.740000009536743,2.873332977294922,2.733333110809326,2.8399999141693115,8189235.0
2023-02-02,2.859999895095825,2.880000114440918,2.7633330821990967,2.7733330726623535,2612070.0
2023-02-05,2.75333309173584,2.7833330631256104,2.6533329486846924,2.6533329486846924,2517960.0
2023-02-06,2.616666078567505,2.6566660404205322,2.5566658973693848,2.606666088104248,2930460.0
2023-02-07,2.616666078567505,2.6966660022735596,2.606666088104248,2.663332939147949,2571435.0
2023-02-08,2.6466660499572754,2.7033329010009766,2.606666088104248,2.690000057220459,1481685.0
2023-02-09,2.666666030883789,2.690000057220459,2.5999999046325684,2.6266660690307617,2530140.0
2023-02-12,2.6266660690307617,2.6266660690307617,2.6266660690307617,2.6266660690307617,0.0
2023-02-13,2.6266660690307617,2.673332929611206,2.609999895095825,2.6533329486846924,1558245.0
2023-02-14,2.6933329105377197,2.75333309173584,2.6466660499572754,2.740000009536743,3351795.0
2023-02-15,2.75,2.759999990463257,2.7133328914642334,2.7166659832000732,1507335.0
2023-02-16,2.740000009536743,2.7666659355163574,2.6866660118103027,2.700000047683716,1143465.0
2023-02-19,2.700000047683716,2.700000047683716,2.6500000953674316,2.6600000858306885,890340.0
2023-02-20,2.666666030883789,2.7666659355163574,2.6533329486846924,2.6866660118103027,3454815.0
2023-02-21,2.6966660022735596,2.7233328819274902,2.630000114440918,2.6333329677581787,1192005.0
2023-02-23,2.623332977294922,2.680000066757202,2.623332977294922,2.666666030883789,836670.0
2023-02-26,2.666666030883789,2.666666030883789,2.5999999046325684,2.5999999046325684,1235250.0
2023-02-27,2.5999999046325684,2.6333329677581787,2.5899999141693115,2.609999895095825,1147350.0
2023-02-28,2.5999999046325684,2.6333329677581787,2.5933330059051514,2.623332977294922,1092255.0
2023-03-01,2.6433329582214355,2.6500000953674316,2.609999895095825,2.619999885559082,6180.0
2023-03-02,2.6366660594940186,2.663332939147949,2.6266660690307617,2.640000104904175,41985.0
2023-03-05,2.630000114440918,2.8333330154418945,2.630000114440918,2.819999933242798,15000.0
2023-03-06,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0.0
2023-03-07,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0.0
2023-03-08,2.733333110809326,2.759999990463257,2.7200000286102295,2.75333309173584,19875.0
2023-03-09,2.75333309173584,2.75333309173584,2.75333309173584,2.75333309173584,0.0
2023-03-12,2.8066658973693848,2.8066658973693848,2.75333309173584,2.7566659450531006,7170.0
2023-03-13,2.7566659450531006,2.7566659450531006,2.7566659450531006,2.7566659450531006,0.0
2023-03-14,2.75333309173584,2.8233330249786377,2.75333309173584,2.786665916442871,7230.0
2023-03-15,2.799999952316284,2.8499999046325684,2.7033329010009766,2.7033329010009766,8580.0
2023-03-16,2.676666021347046,2.7300000190734863,2.603332996368408,2.606666088104248,14160.0
2023-03-19,2.606666088104248,2.606666088104248,2.606666088104248,2.606666088104248,0.0
2023-03-20,2.5799999237060547,2.6333329677581787,2.5733330249786377,2.5899999141693115,16455.0
2023-03-21,2.5866661071777344,2.6466660499572754,2.5866661071777344,2.5999999046325684,7500.0
2023-03-22,2.5999999046325684,2.6266660690307617,2.5666658878326416,2.569999933242798,27015.0
2023-03-23,2.5566658973693848,2.5866661071777344,2.549999952316284,2.5566658973693848,9675.0
2023-03-26,2.5566658973693848,2.5566658973693848,2.5566658973693848,2.5566658973693848,0.0
2023-03-27,2.5566658973693848,2.5566658973693848,2.5566658973693848,2.5566658973693848,0.0
2023-03-28,2.5566658973693848,2.5566658973693848,2.5566658973693848,2.5566658973693848,0.0
2023-03-29,2.796665906906128,3.043333053588867,2.75,3.043333053588867,36315.0
2023-03-30,3.1366660594940186,3.319999933242798,3.1366660594940186,3.2033329010009766,5535.0
2023-04-02,3.2033329010009766,3.2033329010009766,3.2033329010009766,3.2033329010009766,0.0
2023-04-03,3.166666030883789,3.2233328819274902,3.1433329582214355,3.1566660404205322,6885.0
2023-04-04,3.1566660404205322,3.1966660022735596,3.1333329677581787,3.176666021347046,8100.0
2023-04-05,3.1566660404205322,3.176666021347046,3.0666658878326416,3.0866661071777344,8550.0
2023-04-06,3.0799999237060547,3.0999999046325684,3.0266659259796143,3.0266659259796143,15000.0
2023-04-09,3.0266659259796143,3.0999999046325684,2.9800000190734863,3.0399999618530273,12705.0
2023-04-10,3.0799999237060547,3.0799999237060547,3.0133330821990967,3.0399999618530273,15000.0
2023-04-11,3.049999952316284,3.0733330249786377,2.933332920074463,2.983333110809326,6660.0
2023-04-12,2.9566659927368164,3.0299999713897705,2.9533329010009766,3.0199999809265137,8550.0
2023-04-13,3.0266659259796143,3.053333044052124,2.986665964126587,3.0133330821990967,10500.0
2023-04-16,3.0133330821990967,3.296665906906128,3.0066659450531006,3.233333110809326,15000.0
2023-04-17,3.233333110809326,3.373332977294922,3.2300000190734863,3.346666097640991,6000.0
2023-04-25,3.3866660594940186,3.553333044052124,3.3866660594940186,3.4533329010009766,4485.0
2023-04-26,3.486665964126587,3.486665964126587,3.366666078567505,3.4800000190734863,23670.0
2023-04-27,3.4666659832000732,3.5999999046325684,3.4200000762939453,3.5066659450531006,7650.0
2023-04-30,3.5066659450531006,3.5066659450531006,3.5066659450531006,3.5066659450531006,0.0
2023-05-01,3.5066659450531006,3.5066659450531006,3.5066659450531006,3.5066659450531006,0.0
2023-05-02,3.4733328819274902,3.5199999809265137,3.3933329582214355,3.440000057220459,6750.0
2023-05-03,3.440000057220459,3.559999942779541,3.4000000953674316,3.486665964126587,9030.0
2023-05-04,3.493333101272583,3.5866661071777344,3.486665964126587,3.5799999237060547,12510.0
2023-05-07,3.640000104904175,3.6466660499572754,3.5733330249786377,3.606666088104248,11835.0
2023-05-08,3.5866661071777344,3.6266660690307617,3.5399999618530273,3.559999942779541,27345.0
2023-05-09,3.5333330631256104,3.7066659927368164,3.5333330631256104,3.6866660118103027,4335.0
2023-05-10,3.6600000858306885,3.666666030883789,3.5933330059051514,3.6533329486846924,65505.0
2023-05-11,3.6600000858306885,3.733333110809326,3.6600000858306885,3.733333110809326,12075.0
2023-05-14,3.733333110809326,3.740000009536743,3.666666030883789,3.666666030883789,45000.0
2023-05-15,3.6933329105377197,3.813333034515381,3.6866660118103027,3.7799999713897705,7920.0
2023-05-16,3.793333053588867,3.793333053588867,3.7066659927368164,3.7200000286102295,5340.0
2023-05-17,3.7133328914642334,3.9200000762939453,3.7133328914642334,3.873332977294922,52500.0
2023-05-18,3.873332977294922,3.9000000953674316,3.793333053588867,3.8866660594940186,8355.0
2023-05-21,3.9000000953674316,3.9666659832000732,3.8399999141693115,3.9466660022735596,27240.0
2023-05-22,3.9733328819274902,4.133333206176758,3.9733328819274902,4.086666107177734,8535.0
2023-05-23,4.113333225250244,4.199999809265137,4.099999904632568,4.099999904632568,13515.0
2023-05-24,4.099999904632568,4.173333168029785,4.019999980926514,4.173333168029785,4830.0
2023-05-25,4.193333148956299,4.193333148956299,4.099999904632568,4.126666069030762,4500.0
2023-05-28,4.099999904632568,4.1533331871032715,4.026666164398193,4.033332824707031,24420.0
2023-05-29,4.079999923706055,4.126666069030762,4.039999961853027,4.039999961853027,22950.0
2023-05-30,4.033332824707031,4.053332805633545,3.9066660404205322,3.940000057220459,29490.0
2023-05-31,3.940000057220459,3.9466660022735596,3.8066658973693848,3.9066660404205322,54870.0
2023-06-01,3.9200000762939453,3.9600000381469727,3.8866660594940186,3.8866660594940186,9330.0
2023-06-04,3.9066660404205322,3.9600000381469727,3.8933329582214355,3.940000057220459,4110.0
2023-06-05,3.9666659832000732,4.013332843780518,3.933332920074463,4.00666618347168,6795.0
2023-06-06,4.013332843780518,4.046666145324707,3.9666659832000732,4.046666145324707,5340.0
2023-06-07,4.033332824707031,4.126666069030762,4.026666164398193,4.093332767486572,5100.0
2023-06-08,3.9200000762939453,3.9600000381469727,3.8866660594940186,3.8866660594940186,8055.0
2023-06-11,4.119999885559082,4.179999828338623,4.066666126251221,4.093332767486572,10500.0
2023-06-12,4.093332767486572,4.146666049957275,4.046666145324707,4.066666126251221,5745.0
2023-06-13,4.099999904632568,4.260000228881836,4.066666126251221,4.126666069030762,7500.0
2023-06-14,4.113333225250244,4.166666030883789,4.106666088104248,4.133333206176758,6555.0
2023-06-15,4.166666030883789,4.166666030883789,4.073332786560059,4.099999904632568,5025.0
2023-06-18,4.133333206176758,4.166666030883789,4.099999904632568,4.099999904632568,10155.0
2023-06-19,4.139999866485596,4.25333309173584,4.113333225250244,4.159999847412109,9616800.0
2023-06-20,4.159999847412109,4.159999847412109,4.099999904632568,4.099999904632568,2585745.0
2023-06-21,4.133333206176758,4.166666030883789,4.099999904632568,4.113333225250244,1655835.0
2023-06-22,4.106666088104248,4.179999828338623,4.046666145324707,4.053332805633545,3553155.0
2023-07-02,4.139999866485596,4.246665954589844,4.106666088104248,4.22666597366333,6115320.0
2023-07-03,4.260000228881836,4.3866658210754395,4.233333110809326,4.286665916442871,7415505.0
2023-07-04,4.306665897369385,4.366665840148926,4.239999771118164,4.293333053588867,4379250.0
2023-07-05,4.293333053588867,4.326665878295898,4.239999771118164,4.246665954589844,3028770.0
2023-07-06,4.246665954589844,4.25333309173584,4.199999809265137,4.199999809265137,2677860.0
2023-07-09,4.206665992736816,4.239999771118164,4.186666011810303,4.233333110809326,2427795.0
2023-07-10,4.206665992736816,4.340000152587891,4.206665992736816,4.25333309173584,4766715.0
2023-07-11,4.25333309173584,4.28000020980835,4.2133331298828125,4.246665954589844,2794905.0
2023-07-12,4.233333110809326,4.239999771118164,4.1533331871032715,4.173333168029785,2264625.0
2023-07-13,4.173333168029785,4.2133331298828125,4.139999866485596,4.199999809265137,1661850.0
2023-07-16,4.199999809265137,4.25333309173584,4.179999828338623,4.22666597366333,2287530.0
2023-07-17,4.260000228881836,4.260000228881836,4.173333168029785,4.25333309173584,1942725.0
2023-07-18,4.25333309173584,4.260000228881836,4.126666069030762,4.133333206176758,2150520.0
2023-07-19,4.133333206176758,4.173333168029785,4.033332824707031,4.099999904632568,2263110.0
2023-07-20,4.093332767486572,4.093332767486572,3.993333101272583,4.033332824707031,2616780.0
2023-07-23,4.039999961853027,4.059999942779541,3.9533329010009766,3.9733328819274902,1341330.0
2023-07-24,3.9733328819274902,4.033332824707031,3.940000057220459,4.013332843780518,1516155.0
2023-07-25,4.026666164398193,4.059999942779541,3.9600000381469727,4.0,1091355.0
2023-07-26,4.0,4.039999961853027,3.9600000381469727,4.026666164398193,1264785.0
2023-07-27,4.046666145324707,4.2133331298828125,4.033332824707031,4.073332786560059,3765510.0
2023-07-30,3.940000057220459,4.133333206176758,3.940000057220459,4.026666164398193,772965.0
2023-07-31,4.053332805633545,4.066666126251221,3.986665964126587,4.019999980926514,521820.0
2023-08-01,4.0,4.019999980926514,3.9000000953674316,3.986665964126587,2657670.0
2023-08-02,3.9466660022735596,4.026666164398193,3.9000000953674316,4.0,1140615.0
2023-08-03,4.079999923706055,4.2133331298828125,4.079999923706055,4.133333206176758,6544350.0
2023-08-06,4.133333206176758,4.199999809265137,4.113333225250244,4.133333206176758,3042705.0
2023-08-07,4.139999866485596,4.1533331871032715,3.993333101272583,4.039999961853027,2173125.0
2023-08-08,4.033332824707031,4.099999904632568,4.033332824707031,4.099999904632568,1293900.0
2023-08-09,4.113333225250244,4.4466657638549805,4.113333225250244,4.3933329582214355,13734795.0
2023-08-10,4.380000114440918,4.646666049957275,4.3333330154418945,4.533332824707031,13076715.0
2023-08-13,4.71999979019165,4.866665840148926,4.646666049957275,4.666666030883789,13600005.0
2023-08-14,4.686666011810303,4.806665897369385,4.539999961853027,4.666666030883789,8896605.0
2023-08-15,4.693333148956299,4.853332996368408,4.6533331871032715,4.813333034515381,10850025.0
2023-08-16,4.800000190734863,4.853332996368408,4.733333110809326,4.739999771118164,4486425.0
2023-08-17,4.686666011810303,4.806665897369385,4.686666011810303,4.733333110809326,4561875.0
2023-08-20,4.72666597366333,4.800000190734863,4.72666597366333,4.7733330726623535,2843715.0
2023-08-21,4.766665935516357,4.806665897369385,4.633333206176758,4.673333168029785,2472090.0
2023-08-22,4.633333206176758,4.699999809265137,4.533332824707031,4.679999828338623,4469550.0
2023-08-23,4.666666030883789,4.693333148956299,4.586666107177734,4.666666030883789,3067245.0
2023-08-24,4.626666069030762,4.820000171661377,4.626666069030762,4.800000190734863,5658150.0
2023-08-27,4.786665916442871,4.993332862854004,4.786665916442871,4.933332920074463,7554855.0
2023-08-28,5.0,5.139999866485596,4.920000076293945,5.00666618347168,10042650.0
2023-08-29,5.019999980926514,5.133333206176758,5.00666618347168,5.113333225250244,3611580.0
2023-08-30,5.119999885559082,5.286665916442871,5.113333225250244,5.286665916442871,5561355.0
2023-08-31,5.28000020980835,5.360000133514404,5.199999809265137,5.306665897369385,5210070.0
2023-09-03,5.21999979019165,5.353332996368408,5.086666107177734,5.139999866485596,3104370.0
2023-09-04,5.086666107177734,5.306665897369385,5.053332805633545,5.286665916442871,3793035.0
2023-09-05,5.3333330154418945,5.606666088104248,5.266665935516357,5.533332824707031,16824945.0
2023-09-06,5.566666126251221,5.993332862854004,5.566666126251221,5.926665782928467,24093495.0
2023-09-07,5.97333288192749,6.360000133514404,5.866665840148926,6.300000190734863,29069565.0
2023-09-10,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0.0
2023-09-11,6.97333288192749,7.079999923706055,6.366665840148926,6.599999904632568,36333300.0
2023-09-12,6.400000095367432,6.566666126251221,5.940000057220459,5.940000057220459,14477610.0
2023-09-13,5.599999904632568,6.293333053588867,5.599999904632568,5.933332920074463,28335870.0
2023-09-14,6.2733330726623535,6.300000190734863,5.9466657638549805,5.980000019073486,9788340.0
2023-09-17,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0.0
2023-09-18,5.9466657638549805,6.106666088104248,5.813333034515381,6.039999961853027,8865045.0
2023-09-19,6.039999961853027,6.199999809265137,5.97333288192749,6.079999923706055,8087550.0
2023-09-20,6.146666049957275,6.199999809265137,6.046666145324707,6.079999923706055,5919435.0
2023-09-21,6.079999923706055,6.113333225250244,5.9466657638549805,5.9466657638549805,3982545.0
2023-09-25,5.933332920074463,5.966666221618652,5.493332862854004,5.526666164398193,8196015.0
2023-09-26,5.480000019073486,5.593332767486572,5.293333053588867,5.559999942779541,8635770.0
2023-09-27,5.533332824707031,5.659999847412109,5.519999980926514,5.599999904632568,3809100.0
2023-09-28,5.626666069030762,6.033332824707031,5.599999904632568,5.840000152587891,11913480.0
2023-10-01,5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0.0
2023-10-02,5.826665878295898,6.22666597366333,5.7733330726623535,6.059999942779541,17058000.0
2023-10-03,6.039999961853027,6.106666088104248,5.933332920074463,6.039999961853027,4333860.0
2023-10-04,6.0,6.22666597366333,5.966666221618652,6.133333206176758,8291235.0
2023-10-05,6.159999847412109,6.193333148956299,5.866665840148926,5.913332939147949,4072035.0
2023-10-08,5.920000076293945,5.966666221618652,5.579999923706055,5.739999771118164,3646950.0
2023-10-09,5.706665992736816,5.860000133514404,5.699999809265137,5.786665916442871,3986040.0
2023-10-10,5.766665935516357,5.853332996368408,5.566666126251221,5.633333206176758,4283100.0
2023-10-11,5.633333206176758,5.699999809265137,5.326665878295898,5.526666164398193,5015235.0
2023-10-12,5.553332805633545,5.566666126251221,5.440000057220459,5.559999942779541,2529360.0
2023-10-15,5.566666126251221,5.986666202545166,5.546666145324707,5.953332901000977,8296845.0
2023-10-16,5.960000038146973,5.960000038146973,5.800000190734863,5.840000152587891,5017860.0
2023-10-17,5.840000152587891,6.133333206176758,5.813333034515381,5.97333288192749,8354220.0
2023-10-18,5.980000019073486,6.22666597366333,5.9466657638549805,6.053332805633545,10536825.0
2023-10-19,6.059999942779541,6.320000171661377,5.960000038146973,6.013332843780518,14997465.0
2023-10-22,6.013332843780518,6.159999847412109,6.0,6.099999904632568,3885900.0
2023-10-23,6.086666107177734,6.179999828338623,5.860000133514404,5.913332939147949,5050605.0
2023-10-24,5.860000133514404,5.97333288192749,5.706665992736816,5.880000114440918,4099290.0
2023-10-25,5.906665802001953,6.019999980926514,5.860000133514404,5.960000038146973,3188370.0
2023-10-26,5.97333288192749,6.026666164398193,5.880000114440918,5.900000095367432,3396270.0
2023-10-29,5.9466657638549805,6.053332805633545,5.900000095367432,6.033332824707031,3453840.0
2023-10-30,6.046666145324707,6.106666088104248,6.019999980926514,6.039999961853027,3427530.0
2023-10-31,6.099999904632568,6.453332901000977,6.099999904632568,6.413332939147949,17582295.0
2023-11-01,7.0,7.053332805633545,6.666666030883789,7.053332805633545,24716025.0
2023-11-02,7.133333206176758,7.346665859222412,6.8933329582214355,7.2133331298828125,22193910.0
2023-11-05,7.25333309173584,7.706665992736816,7.199999809265137,7.586666107177734,14217930.0
2023-11-06,7.599999904632568,7.9466657638549805,7.413332939147949,7.800000190734863,18808440.0
2023-11-07,7.800000190734863,8.0,7.626666069030762,7.626666069030762,12701670.0
2023-11-08,7.626666069030762,7.933332920074463,7.586666107177734,7.733333110809326,14040075.0
2023-11-09,7.960000038146973,8.119999885559082,7.733333110809326,7.813333034515381,24631635.0
2023-11-12,7.813333034515381,7.9466657638549805,7.760000228881836,7.800000190734863,9130740.0
2023-11-13,7.786665916442871,7.8933329582214355,7.533332824707031,7.533332824707031,6872715.0
2023-11-14,7.466666221618652,7.733333110809326,7.466666221618652,7.6533331871032715,5784645.0
2023-11-15,7.6533331871032715,7.813333034515381,7.28000020980835,7.400000095367432,8382705.0
2023-11-16,7.346665859222412,7.666666030883789,7.239999771118164,7.533332824707031,9421530.0
2023-11-19,7.573332786560059,7.666666030883789,7.373332977294922,7.453332901000977,5816685.0
2023-11-20,7.466666221618652,7.480000019073486,7.28000020980835,7.3333330154418945,4676295.0
2023-11-21,7.360000133514404,7.599999904632568,7.346665859222412,7.3866658210754395,7612935.0
2023-11-22,7.373332977294922,7.666666030883789,7.373332977294922,7.546666145324707,9565800.0
2023-11-23,7.373332977294922,7.666666030883789,7.373332977294922,7.546666145324707,9565800.0
2023-11-26,7.50666618347168,7.50666618347168,7.25333309173584,7.266665935516357,3283455.0
2023-11-27,7.28000020980835,7.346665859222412,7.199999809265137,7.199999809265137,3100380.0
2023-11-28,7.266665935516357,7.266665935516357,7.093332767486572,7.159999847412109,3722310.0
2023-11-29,7.186666011810303,7.373332977294922,7.173333168029785,7.199999809265137,5042370.0
2023-11-30,7.2133331298828125,7.466666221618652,7.2133331298828125,7.373332977294922,6751605.0
2023-12-03,7.413332939147949,7.7733330726623535,7.400000095367432,7.7733330726623535,10999815.0
2023-12-04,7.7733330726623535,7.866665840148926,7.639999866485596,7.853332996368408,9479460.0
2023-12-05,7.920000076293945,8.133333206176758,7.866665840148926,8.013333320617676,12426720.0
2023-12-06,8.026665687561035,8.266666412353516,7.866665840148926,8.173333168029785,10387710.0
2023-12-07,8.173333168029785,8.239999771118164,7.866665840148926,7.920000076293945,5927580.0
2023-12-10,7.920000076293945,7.97333288192749,7.733333110809326,7.760000228881836,3522750.0
2023-12-11,7.800000190734863,7.986666202545166,7.800000190734863,7.960000038146973,6970080.0
2023-12-12,7.97333288192749,8.053333282470703,7.840000152587891,7.97333288192749,5453775.0
2023-12-13,7.97333288192749,8.026665687561035,7.760000228881836,7.800000190734863,4417560.0
2023-12-14,7.800000190734863,8.199999809265137,7.800000190734863,7.906665802001953,10165950.0
2023-12-17,7.9466657638549805,7.9466657638549805,7.800000190734863,7.866665840148926,2571105.0
2023-12-18,7.880000114440918,7.986666202545166,7.786665916442871,7.880000114440918,4718775.0
2023-12-19,7.880000114440918,8.10666561126709,7.866665840148926,8.0,6143820.0
2023-12-20,7.9466657638549805,8.15999984741211,7.9466657638549805,8.09333324432373,4343040.0
2023-12-21,8.09333324432373,8.10666561126709,7.9466657638549805,8.013333320617676,2589315.0
2023-12-24,8.039999961853027,8.399999618530273,7.97333288192749,8.359999656677246,10303845.0
2023-12-25,8.399999618530273,8.933333396911621,8.373332977294922,8.600000381469727,16969080.0
2023-12-26,8.600000381469727,8.746665954589844,8.50666618347168,8.586666107177734,6480540.0
2023-12-27,8.640000343322754,8.853333473205566,8.546666145324707,8.666666030883789,6240255.0
2023-12-28,8.733332633972168,8.826665878295898,8.533332824707031,8.600000381469727,3817545.0
2023-12-31,8.613332748413086,8.733332633972168,8.50666618347168,8.50666618347168,2541750.0
2024-01-01,8.50666618347168,8.5600004196167,8.386666297912598,8.399999618530273,3055950.0
2024-01-02,8.41333293914795,8.546666145324707,8.319999694824219,8.386666297912598,3775710.0
2024-01-03,8.466666221618652,8.466666221618652,8.133333206176758,8.15999984741211,4155900.0
2024-01-04,8.133333206176758,8.359999656677246,8.066665649414062,8.199999809265137,4419720.0
2024-01-07,8.226666450500488,8.733332633972168,8.213333129882812,8.640000343322754,9023070.0
2024-01-08,8.720000267028809,8.986665725708008,8.493332862854004,8.866665840148926,11249175.0
2024-01-09,8.866665840148926,8.893333435058594,8.199999809265137,8.853333473205566,5641050.0
2024-01-10,8.866665840148926,8.893333435058594,8.680000305175781,8.706665992736816,3051330.0
2024-01-11,8.706665992736816,8.853333473205566,8.706665992736816,8.746665954589844,2848740.0
2024-01-14,8.666666030883789,9.09333324432373,8.600000381469727,8.960000038146973,6718905.0
2024-01-15,9.0,9.066665649414062,8.893333435058594,8.906665802001953,3032385.0
2024-01-16,8.906665802001953,9.013333320617676,8.720000267028809,8.866665840148926,3966045.0
2024-01-17,8.853333473205566,9.0,8.813332557678223,8.826665878295898,2894655.0
2024-01-18,8.813332557678223,8.880000114440918,7.960000038146973,8.319999694824219,17411220.0
2024-01-21,8.333333015441895,8.50666618347168,8.186665534973145,8.25333309173584,5114280.0
2024-01-22,8.25333309173584,8.25333309173584,8.25333309173584,8.25333309173584,0.0
2024-01-23,8.319999694824219,8.573332786560059,8.266666412353516,8.333333015441895,4329135.0
2024-01-24,8.333333015441895,8.520000457763672,8.333333015441895,8.34666633605957,2593500.0
2024-01-25,8.373332977294922,9.09333324432373,8.34666633605957,8.826665878295898,11359635.0
2024-01-28,8.84000015258789,9.013333320617676,8.733332633972168,8.933333396911621,4011495.0
2024-01-29,8.893333435058594,9.199999809265137,8.880000114440918,9.119999885559082,4147380.0
2024-01-30,9.079999923706055,9.119999885559082,8.213333129882812,8.213333129882812,16155780.0
2024-01-31,8.066665649414062,8.733332633972168,7.813333034515381,8.41333293914795,14683590.0
2024-02-01,8.653332710266113,8.706665992736816,8.319999694824219,8.626666069030762,4894455.0
2024-02-04,8.626666069030762,8.800000190734863,8.493332862854004,8.733332633972168,3642840.0
2024-02-05,8.866665840148926,8.986665725708008,8.786665916442871,8.920000076293945,4508055.0
2024-02-06,8.920000076293945,9.333333015441895,8.866665840148926,9.266666412353516,12338835.0
2024-02-07,9.333333015441895,9.533332824707031,9.186665534973145,9.426666259765625,5271495.0
2024-02-08,9.333333015441895,9.533332824707031,9.186665534973145,9.426666259765625,5271495.0
2024-02-11,10.0,10.746665954589844,9.906665802001953,10.746665954589844,9585975.0
2024-02-12,11.0,11.199999809265137,10.079999923706055,10.306666374206543,10984905.0
2024-02-13,10.520000457763672,10.853333473205566,10.15999984741211,10.50666618347168,7605900.0
2024-02-14,10.266666412353516,10.746665954589844,10.199999809265137,10.426666259765625,4391895.0
2024-02-15,10.41333293914795,10.546666145324707,10.199999809265137,10.41333293914795,3643980.0
2024-02-18,10.426666259765625,10.573332786560059,10.306666374206543,10.50666618347168,3433680.0
2024-02-19,10.493332862854004,10.573332786560059,10.226666450500488,10.333333015441895,3492600.0
2024-02-20,10.333333015441895,10.640000343322754,10.333333015441895,10.453332901000977,3505980.0
2024-02-21,10.453332901000977,10.933333396911621,10.386666297912598,10.600000381469727,8605860.0
2024-02-25,10.800000190734863,11.653332710266113,10.786665916442871,11.653332710266113,11122380.0
2024-02-26,11.786665916442871,11.786665916442871,10.746665954589844,11.0,12234405.0
2024-02-27,10.933333396911621,11.653332710266113,10.760000228881836,11.266666412353516,9513135.0
2024-02-28,11.333333015441895,11.866665840148926,11.266666412353516,11.746665954589844,6183540.0
2024-02-29,11.666666030883789,11.800000190734863,11.466666221618652,11.666666030883789,2699400.0
2024-03-03,11.666666030883789,12.399999618530273,11.546666145324707,12.133333206176758,6866880.0
2024-03-04,12.213333129882812,12.613332748413086,11.973333358764648,12.213333129882812,5300865.0
2024-03-05,12.213333129882812,12.213333129882812,12.213333129882812,12.213333129882812,0.0
2024-03-06,12.800000190734863,13.0,12.15999984741211,12.373332977294922,7031385.0
2024-03-07,12.466666221618652,12.640000343322754,12.173333168029785,12.266666412353516,2681430.0
2024-03-10,12.293333053588867,12.613332748413086,12.293333053588867,12.520000457763672,2859090.0
2024-03-11,12.600000381469727,12.600000381469727,11.866665840148926,12.186665534973145,5204850.0
2024-03-12,12.146665573120117,12.453332901000977,12.066665649414062,12.239999771118164,2183595.0
2024-03-13,12.373332977294922,12.520000457763672,12.199999809265137,12.25333309173584,3953880.0
2024-03-14,12.199999809265137,12.426666259765625,12.066665649414062,12.34666633605957,1836120.0
2024-03-17,12.279999732971191,12.34666633605957,12.10666561126709,12.199999809265137,2533680.0
2024-03-18,12.199999809265137,12.239999771118164,11.333333015441895,11.773332595825195,4802115.0
2024-03-19,11.773332595825195,11.853333473205566,11.479999542236328,11.613332748413086,2698920.0
2024-03-20,11.600000381469727,11.720000267028809,11.213333129882812,11.213333129882812,2462550.0
2024-03-21,11.199999809265137,12.133333206176758,11.133333206176758,11.680000305175781,6462675.0
2024-03-24,10.986665725708008,11.600000381469727,10.920000076293945,11.213333129882812,5807910.0
2024-03-25,11.199999809265137,11.4399995803833,10.773332595825195,10.853333473205566,4044780.0
2024-03-26,10.933333396911621,11.026665687561035,10.386666297912598,10.50666618347168,3266370.0
2024-03-27,10.386666297912598,10.960000038146973,10.319999694824219,10.826665878295898,4162905.0
2024-03-28,10.933333396911621,10.933333396911621,10.266666412353516,10.319999694824219,2804700.0
2024-03-31,10.066665649414062,10.706665992736816,10.0,10.69333267211914,1509585.0
2024-04-01,10.786665916442871,10.84000015258789,10.359999656677246,10.5600004196167,1110540.0
2024-04-02,10.479999542236328,10.5600004196167,10.026665687561035,10.199999809265137,1973085.0
2024-04-03,10.199999809265137,10.546666145324707,10.146665573120117,10.533332824707031,2990970.0
2024-04-04,10.586666107177734,10.866665840148926,10.41333293914795,10.84000015258789,1799610.0
2024-04-14,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0.0
2024-04-15,10.933333396911621,11.520000457763672,10.933333396911621,11.399999618530273,2985225.0
2024-04-16,11.520000457763672,11.520000457763672,11.213333129882812,11.41333293914795,2193870.0
2024-04-17,11.266666412353516,11.5600004196167,11.026665687561035,11.453332901000977,2231895.0
2024-04-18,11.520000457763672,11.94666576385498,11.453332901000977,11.733332633972168,3595455.0
2024-04-21,11.933333396911621,12.026665687561035,11.733332633972168,11.733332633972168,1483350.0
2024-04-22,11.773332595825195,11.800000190734863,11.466666221618652,11.586666107177734,1055295.0
2024-04-23,11.466666221618652,11.986665725708008,11.466666221618652,11.906665802001953,1432395.0
2024-04-24,11.933333396911621,12.066665649414062,11.50666618347168,11.573332786560059,2120535.0
2024-04-25,11.520000457763672,11.773332595825195,11.493332862854004,11.586666107177734,966390.0
2024-04-28,11.586666107177734,11.586666107177734,11.586666107177734,11.586666107177734,0.0
2024-04-29,12.199999809265137,12.466666221618652,11.733332633972168,12.0,3687555.0
2024-04-30,12.066665649414062,12.266666412353516,12.0,12.199999809265137,1633185.0
2024-05-01,12.013333320617676,12.266666412353516,12.0,12.199999809265137,996975.0
2024-05-02,12.199999809265137,12.453332901000977,12.146665573120117,12.266666412353516,2625240.0
2024-05-05,12.41333293914795,12.41333293914795,12.133333206176758,12.293333053588867,729930.0
2024-05-06,12.293333053588867,12.520000457763672,12.15999984741211,12.466666221618652,2925390.0
2024-05-07,12.466666221618652,12.600000381469727,12.266666412353516,12.41333293914795,1697820.0
2024-05-08,12.306666374206543,12.773332595825195,12.306666374206543,12.666666030883789,3102540.0
2024-05-09,12.653332710266113,12.653332710266113,12.066665649414062,12.199999809265137,2059815.0
2024-05-12,13.0,13.066665649414062,12.466666221618652,12.466666221618652,6386310.0
2024-05-13,12.466666221618652,12.813332557678223,12.226666450500488,12.680000305175781,2552700.0
2024-05-14,12.733332633972168,12.866665840148926,11.866665840148926,11.880000114440918,2835270.0
2024-05-15,12.0,12.306666374206543,11.826665878295898,11.866665840148926,1958490.0
2024-05-16,11.906665802001953,11.920000076293945,11.266666412353516,11.41333293914795,2784360.0
2024-05-19,11.41333293914795,11.41333293914795,11.41333293914795,11.41333293914795,0.0
2024-05-20,11.199999809265137,11.453332901000977,11.026665687561035,11.41333293914795,1606200.0
2024-05-21,11.333333015441895,11.50666618347168,11.119999885559082,11.186665534973145,940050.0
2024-05-22,11.213333129882812,11.533332824707031,11.10666561126709,11.10666561126709,1091010.0
2024-05-23,11.15999984741211,11.213333129882812,10.986665725708008,11.066665649414062,906975.0
2024-05-26,11.399999618530273,11.586666107177734,11.266666412353516,11.359999656677246,1328250.0
2024-05-27,11.399999618530273,11.479999542236328,10.920000076293945,11.15999984741211,1026420.0
2024-05-28,11.199999809265137,11.25333309173584,10.800000190734863,10.813332557678223,781035.0
2024-05-29,10.920000076293945,11.0,10.733332633972168,10.773332595825195,720000.0
2024-05-30,10.800000190734863,10.920000076293945,10.600000381469727,10.600000381469727,764085.0
2024-06-02,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
2024-06-03,11.266666412353516,11.600000381469727,11.146665573120117,11.466666221618652,1665555.0
2024-06-04,11.426666259765625,11.5600004196167,11.119999885559082,11.119999885559082,1350480.0
2024-06-05,11.119999885559082,11.226666450500488,10.800000190734863,11.079999923706055,986685.0
2024-06-06,11.079999923706055,11.199999809265137,10.800000190734863,10.813332557678223,848805.0
2024-06-09,10.666666030883789,11.479999542236328,10.586666107177734,11.399999618530273,1356660.0
2024-06-10,11.399999618530273,12.133333206176758,11.373332977294922,12.0,2456835.0
2024-06-11,12.066665649414062,12.386666297912598,11.893333435058594,11.933333396911621,2504535.0
2024-06-12,11.866665840148926,12.0,11.613332748413086,11.906665802001953,1497150.0
2024-06-13,12.039999961853027,12.09333324432373,11.533332824707031,11.666666030883789,765105.0
2024-06-23,11.666666030883789,11.760000228881836,11.493332862854004,11.533332824707031,855255.0
2024-06-24,11.533332824707031,11.800000190734863,11.333333015441895,11.733332633972168,1325430.0
2024-06-25,11.600000381469727,12.133333206176758,11.600000381469727,12.133333206176758,1141695.0
2024-06-26,12.119999885559082,12.226666450500488,11.933333396911621,12.09333324432373,625770.0
2024-06-27,12.25333309173584,12.50666618347168,12.026665687561035,12.50666618347168,1706505.0
2024-06-30,12.50666618347168,12.50666618347168,12.50666618347168,12.50666618347168,0.0
2024-07-01,12.5600004196167,13.399999618530273,12.546666145324707,13.186665534973145,5672295.0
2024-07-02,13.479999542236328,13.920000076293945,13.426666259765625,13.533332824707031,5294760.0
2024-07-03,13.680000305175781,13.733332633972168,13.053333282470703,13.173333168029785,1170540.0
2024-07-04,13.333333015441895,13.640000343322754,13.266666412353516,13.626666069030762,1661865.0
2024-07-07,13.866665840148926,13.866665840148926,13.453332901000977,13.5600004196167,880260.0
2024-07-08,13.533332824707031,13.5600004196167,13.266666412353516,13.333333015441895,589785.0
2024-07-09,13.41333293914795,13.493332862854004,13.213333129882812,13.359999656677246,1010430.0
2024-07-10,13.466666221618652,13.600000381469727,13.199999809265137,13.333333015441895,1568670.0
2024-07-11,13.699999809265137,14.020000457763672,13.4399995803833,13.699999809265137,2885170.0
2024-07-14,13.699999809265137,13.800000190734863,13.260000228881836,13.260000228881836,1310100.0
2024-07-15,13.199999809265137,13.4399995803833,12.760000228881836,13.380000114440918,2369360.0
2024-07-16,13.399999618530273,13.479999542236328,13.119999885559082,13.300000190734863,1073900.0
2024-07-17,13.239999771118164,13.359999656677246,13.020000457763672,13.140000343322754,1332260.0
2024-07-18,13.239999771118164,13.479999542236328,13.100000381469727,13.260000228881836,1794030.0
2024-07-21,13.319999694824219,13.319999694824219,13.0600004196167,13.140000343322754,710640.0
2024-07-22,13.140000343322754,13.15999984741211,12.920000076293945,12.979999542236328,1372540.0
2024-07-23,12.859999656677246,13.119999885559082,12.819999694824219,12.9399995803833,967190.0
2024-07-24,12.899999618530273,13.180000305175781,12.859999656677246,12.979999542236328,799000.0
2024-07-25,13.0,13.100000381469727,12.899999618530273,13.0600004196167,767070.0
2024-07-28,13.100000381469727,13.34000015258789,12.960000038146973,13.100000381469727,1470590.0
2024-07-29,13.380000114440918,13.619999885559082,13.180000305175781,13.199999809265137,6339510.0
2024-07-30,13.140000343322754,13.180000305175781,12.979999542236328,13.140000343322754,1302270.0
2024-07-31,13.239999771118164,14.199999809265137,12.9399995803833,14.199999809265137,11540890.0
2024-08-01,14.199999809265137,14.4399995803833,13.9399995803833,14.300000190734863,4133550.0
2024-08-04,13.800000190734863,14.199999809265137,13.720000267028809,13.859999656677246,1880820.0
2024-08-05,13.600000381469727,13.739999771118164,12.899999618530273,13.4399995803833,3485090.0
2024-08-06,13.619999885559082,14.199999809265137,13.619999885559082,14.140000343322754,2665670.0
2024-08-07,14.300000190734863,14.600000381469727,14.199999809265137,14.300000190734863,2441980.0
2024-08-08,14.300000190734863,14.300000190734863,13.380000114440918,13.779999732971191,3382950.0
2024-08-11,13.800000190734863,14.079999923706055,13.399999618530273,13.600000381469727,3252730.0
2024-08-12,13.600000381469727,13.619999885559082,13.119999885559082,13.199999809265137,2149890.0
2024-08-13,13.199999809265137,13.4399995803833,13.079999923706055,13.4399995803833,1327110.0
2024-08-14,13.399999618530273,13.739999771118164,13.319999694824219,13.380000114440918,3754660.0
2024-08-15,13.399999618530273,13.880000114440918,13.380000114440918,13.819999694824219,2767960.0
2024-08-18,13.880000114440918,14.300000190734863,13.84000015258789,14.140000343322754,2001060.0
2024-08-19,14.199999809265137,14.239999771118164,13.880000114440918,13.899999618530273,1755070.0
2024-08-20,14.0,14.0600004196167,13.65999984741211,13.880000114440918,1900860.0
2024-08-21,13.880000114440918,14.100000381469727,13.800000190734863,14.079999923706055,1673480.0
2024-08-22,14.100000381469727,14.199999809265137,13.84000015258789,13.859999656677246,1359880.0
2024-08-25,13.960000038146973,14.039999961853027,13.779999732971191,13.800000190734863,1120070.0
2024-08-26,13.9399995803833,13.9399995803833,13.380000114440918,13.600000381469727,3095200.0
2024-08-27,13.600000381469727,13.699999809265137,13.479999542236328,13.520000457763672,686120.0
2024-08-28,13.619999885559082,13.800000190734863,13.460000038146973,13.739999771118164,1141800.0
2024-08-29,13.739999771118164,13.880000114440918,13.520000457763672,13.619999885559082,573030.0
2024-09-01,13.760000228881836,13.779999732971191,13.640000343322754,13.640000343322754,454720.0
2024-09-02,13.680000305175781,13.9399995803833,13.65999984741211,13.9399995803833,1325290.0
2024-09-03,13.960000038146973,14.260000228881836,13.720000267028809,13.720000267028809,3897100.0
2024-09-04,13.680000305175781,14.0,13.34000015258789,13.979999542236328,1401380.0
2024-09-05,13.9399995803833,14.15999984741211,13.899999618530273,13.899999618530273,1201760.0
2024-09-08,13.800000190734863,13.899999618530273,13.5,13.699999809265137,673190.0
2024-09-09,13.600000381469727,13.699999809265137,13.5,13.680000305175781,364340.0
2024-09-10,13.739999771118164,13.800000190734863,13.579999923706055,13.680000305175781,279830.0
2024-09-11,13.640000343322754,13.699999809265137,13.279999732971191,13.399999618530273,904210.0
2024-09-12,13.399999618530273,13.5600004196167,13.239999771118164,13.5,485810.0
2024-09-15,13.420000076293945,13.65999984741211,13.420000076293945,13.5600004196167,583520.0
2024-09-16,13.520000457763672,13.539999961853027,13.100000381469727,13.140000343322754,682950.0
2024-09-17,13.300000190734863,13.380000114440918,13.100000381469727,13.34000015258789,337490.0
2024-09-18,13.34000015258789,13.619999885559082,13.239999771118164,13.5600004196167,637240.0
2024-09-19,13.640000343322754,13.640000343322754,13.420000076293945,13.5600004196167,288160.0
2024-09-22,13.539999961853027,13.699999809265137,13.5,13.600000381469727,762810.0
2024-09-24,13.600000381469727,13.65999984741211,13.460000038146973,13.5,303110.0
2024-09-25,13.420000076293945,13.699999809265137,13.420000076293945,13.539999961853027,679170.0
2024-09-26,13.539999961853027,13.579999923706055,13.4399995803833,13.460000038146973,397190.0
2024-09-29,13.319999694824219,13.460000038146973,13.279999732971191,13.300000190734863,552950.0
2024-09-30,13.279999732971191,13.399999618530273,13.100000381469727,13.100000381469727,812470.0
2024-10-01,13.0,13.34000015258789,12.920000076293945,13.199999809265137,929230.0
2024-10-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2024-10-03,12.800000190734863,13.020000457763672,12.600000381469727,12.739999771118164,846040.0
2024-10-06,12.760000228881836,12.880000114440918,12.039999961853027,12.300000190734863,660520.0
2024-10-07,12.180000305175781,12.479999542236328,12.180000305175781,12.359999656677246,732880.0
2024-10-08,12.319999694824219,12.819999694824219,12.220000267028809,12.720000267028809,873800.0
2024-10-09,12.800000190734863,13.260000228881836,12.640000343322754,13.199999809265137,1463280.0
2024-10-10,13.220000267028809,13.359999656677246,13.119999885559082,13.300000190734863,495590.0
2024-10-13,13.300000190734863,13.479999542236328,13.260000228881836,13.279999732971191,315640.0
2024-10-14,13.279999732971191,13.4399995803833,13.239999771118164,13.319999694824219,702860.0
2024-10-15,13.319999694824219,13.460000038146973,13.319999694824219,13.399999618530273,413150.0
2024-10-16,13.359999656677246,13.65999984741211,13.319999694824219,13.600000381469727,940270.0
2024-10-17,13.600000381469727,13.640000343322754,13.359999656677246,13.399999618530273,670970.0
2024-10-20,13.4399995803833,13.579999923706055,13.300000190734863,13.479999542236328,314050.0
2024-10-21,13.479999542236328,13.579999923706055,13.34000015258789,13.399999618530273,288850.0
2024-10-22,13.380000114440918,13.539999961853027,13.220000267028809,13.359999656677246,375500.0
2024-10-23,13.300000190734863,13.300000190734863,13.0,13.279999732971191,422520.0
2024-10-24,13.100000381469727,13.380000114440918,13.039999961853027,13.380000114440918,321300.0
2024-10-27,13.380000114440918,13.779999732971191,13.380000114440918,13.779999732971191,1172650.0
2024-10-28,13.819999694824219,14.079999923706055,13.779999732971191,14.0600004196167,1006460.0
2024-10-29,14.079999923706055,14.079999923706055,13.760000228881836,13.859999656677246,678070.0
2024-10-30,13.859999656677246,14.100000381469727,13.779999732971191,13.920000076293945,484810.0
2024-10-31,14.0,14.0,13.0600004196167,13.119999885559082,3444550.0
2024-11-03,13.15999984741211,13.279999732971191,12.880000114440918,12.899999618530273,812940.0
2024-11-04,12.899999618530273,12.920000076293945,12.300000190734863,12.380000114440918,1251750.0
2024-11-05,12.399999618530273,12.65999984741211,12.15999984741211,12.359999656677246,1807730.0
2024-11-06,12.5,12.600000381469727,12.140000343322754,12.15999984741211,1362660.0
2024-11-07,12.180000305175781,12.380000114440918,12.0600004196167,12.15999984741211,1293540.0
2024-11-10,12.239999771118164,12.239999771118164,11.760000228881836,11.760000228881836,1615330.0
2024-11-11,11.760000228881836,12.119999885559082,11.65999984741211,11.880000114440918,1859840.0
2024-11-12,11.800000190734863,11.9399995803833,11.600000381469727,11.739999771118164,771380.0
2024-11-13,11.779999732971191,12.0600004196167,11.699999809265137,11.739999771118164,924180.0
2024-11-14,11.760000228881836,11.779999732971191,11.4399995803833,11.5,795980.0
2024-11-17,11.5,11.5,11.5,11.5,0.0
2024-11-18,11.5,11.579999923706055,10.880000114440918,10.979999542236328,2249910.0
2024-11-19,10.979999542236328,11.199999809265137,10.9399995803833,11.020000457763672,1603400.0
2024-11-20,11.020000457763672,11.220000267028809,10.979999542236328,11.0,1223540.0
2024-11-21,11.0,11.539999961853027,10.979999542236328,11.4399995803833,1536190.0
2024-11-24,11.460000038146973,11.600000381469727,11.220000267028809,11.220000267028809,604820.0
2024-11-25,11.420000076293945,11.420000076293945,11.039999961853027,11.119999885559082,398060.0
2024-11-26,11.039999961853027,11.199999809265137,11.020000457763672,11.079999923706055,455330.0
2024-11-27,11.100000381469727,11.600000381469727,11.100000381469727,11.380000114440918,1623130.0
2024-11-28,11.420000076293945,11.420000076293945,11.140000343322754,11.239999771118164,698040.0
2024-12-01,11.420000076293945,11.420000076293945,11.140000343322754,11.239999771118164,698040.0
2024-12-02,11.140000343322754,11.199999809265137,11.039999961853027,11.100000381469727,406740.0
2024-12-03,11.119999885559082,11.260000228881836,11.020000457763672,11.220000267028809,711460.0
2024-12-04,11.319999694824219,11.380000114440918,11.140000343322754,11.260000228881836,773890.0
2024-12-05,11.359999656677246,11.420000076293945,11.180000305175781,11.279999732971191,768000.0
2024-12-08,11.300000190734863,11.4399995803833,11.279999732971191,11.359999656677246,665670.0
2024-12-09,11.460000038146973,11.460000038146973,11.279999732971191,11.380000114440918,567850.0
2024-12-10,11.380000114440918,11.399999618530273,11.279999732971191,11.359999656677246,704720.0
2024-12-11,11.399999618530273,11.399999618530273,11.260000228881836,11.319999694824219,289560.0
2024-12-12,11.399999618530273,11.619999885559082,11.279999732971191,11.359999656677246,1902660.0
2024-12-15,11.380000114440918,11.680000305175781,11.380000114440918,11.65999984741211,1039520.0
2024-12-16,11.680000305175781,11.800000190734863,11.600000381469727,11.65999984741211,1493150.0
2024-12-17,11.640000343322754,11.680000305175781,11.520000457763672,11.579999923706055,728100.0
2024-12-18,11.600000381469727,11.84000015258789,11.579999923706055,11.760000228881836,1307380.0
2024-12-19,11.779999732971191,11.779999732971191,11.600000381469727,11.600000381469727,482780.0
2024-12-22,11.600000381469727,11.760000228881836,11.600000381469727,11.600000381469727,415490.0
2024-12-23,11.760000228881836,11.960000038146973,11.600000381469727,11.720000267028809,1550460.0
2024-12-24,11.739999771118164,11.84000015258789,11.399999618530273,11.460000038146973,1256820.0
2024-12-25,11.460000038146973,11.920000076293945,11.460000038146973,11.899999618530273,1427260.0
2024-12-26,11.899999618530273,11.960000038146973,11.65999984741211,11.720000267028809,1436570.0
2024-12-29,11.720000267028809,12.119999885559082,11.640000343322754,12.039999961853027,5259280.0
2024-12-30,11.960000038146973,12.460000038146973,11.960000038146973,12.34000015258789,1448680.0
2024-12-31,12.319999694824219,12.359999656677246,12.079999923706055,12.180000305175781,951190.0
2025-01-01,9.255000114440918,9.255000114440918,9.074999809265137,9.135000228881836,274386.0
2025-01-02,9.135000228881836,9.194999694824219,9.074999809265137,9.074999809265137,663679.0
2025-01-05,9.029999732971191,9.09000015258789,8.970000267028809,9.015000343322754,906133.0
2025-01-06,9.015000343322754,9.135000228881836,8.984999656677246,9.0,1773306.0
2025-01-07,9.0,9.119999885559082,8.925000190734863,8.970000267028809,1745053.0
2025-01-08,8.970000267028809,9.149999618530273,8.925000190734863,9.149999618530273,2830426.0
2025-01-09,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
2025-01-12,9.6899995803833,9.6899995803833,9.135000228881836,9.180000305175781,1778862.0
2025-01-13,9.0,9.119999885559082,8.90999984741211,9.119999885559082,4273781.0
2025-01-14,9.149999618530273,9.375,9.074999809265137,9.194999694824219,3092962.0
2025-01-15,9.225000381469727,9.3149995803833,9.135000228881836,9.164999961853027,2536103.0
2025-01-16,9.239999771118164,9.345000267028809,9.164999961853027,9.225000381469727,2255013.0
2025-01-19,9.225000381469727,9.614999771118164,9.194999694824219,9.420000076293945,3174607.0
2025-01-20,9.479999542236328,10.274999618530273,9.359999656677246,10.020000457763672,7616145.0
2025-01-21,10.350000381469727,10.619999885559082,10.170000076293945,10.1850004196167,8214321.0
2025-01-22,10.199999809265137,10.350000381469727,9.899999618530273,10.005000114440918,3977693.0
2025-01-23,10.03499984741211,10.350000381469727,9.899999618530273,10.199999809265137,3907786.0
2025-01-26,10.244999885559082,10.274999618530273,9.885000228881836,9.944999694824219,2828763.0
2025-01-27,9.944999694824219,10.020000457763672,9.795000076293945,9.854999542236328,2854865.0
2025-01-28,9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,0.0
2025-01-29,9.779999732971191,9.84000015258789,9.614999771118164,9.720000267028809,1709046.0
2025-01-30,9.8100004196167,9.989999771118164,9.734999656677246,9.8100004196167,4773621.0
2025-02-02,9.899999618530273,10.40999984741211,9.899999618530273,10.380000114440918,11317401.0
2025-02-03,10.395000457763672,10.574999809265137,10.274999618530273,10.350000381469727,9286745.0
2025-02-04,10.380000114440918,10.545000076293945,10.305000305175781,10.40999984741211,3828531.0
2025-02-05,10.40999984741211,10.5,10.229999542236328,10.244999885559082,1972429.0
2025-02-06,10.199999809265137,10.350000381469727,10.1850004196167,10.274999618530273,1993562.0
2025-02-09,10.335000038146973,10.335000038146973,10.079999923706055,10.199999809265137,3136494.0
2025-02-10,10.199999809265137,10.305000305175781,10.109999656677246,10.170000076293945,2522295.0
2025-02-11,10.229999542236328,10.40999984741211,10.199999809265137,10.21500015258789,7339823.0
2025-02-12,10.244999885559082,10.274999618530273,10.020000457763672,10.0649995803833,2311158.0
2025-02-13,10.140000343322754,10.140000343322754,9.944999694824219,10.005000114440918,1617505.0
2025-02-16,10.005000114440918,10.079999923706055,9.84000015258789,9.899999618530273,1454609.0
2025-02-17,9.930000305175781,10.050000190734863,9.675000190734863,9.720000267028809,2970231.0
2025-02-18,9.75,9.779999732971191,9.555000305175781,9.645000457763672,2992162.0
2025-02-19,9.645000457763672,9.645000457763672,9.645000457763672,9.645000457763672,0.0
2025-02-20,9.239999771118164,9.345000267028809,9.0,9.180000305175781,2069433.0
2025-02-24,9.255000114440918,9.255000114440918,8.6850004196167,8.6850004196167,2953923.0
2025-02-25,8.71500015258789,9.104999542236328,8.670000076293945,9.045000076293945,2784861.0
2025-02-26,9.0600004196167,9.119999885559082,8.954999923706055,8.954999923706055,1187899.0
2025-02-27,9.300000190734863,9.375,8.414999961853027,8.729999542236328,8820597.0
2025-03-02,8.774999618530273,8.774999618530273,8.475000381469727,8.625,1507098.0
2025-03-03,8.625,8.640000343322754,8.265000343322754,8.385000228881836,2759115.0
2025-03-04,8.354999542236328,8.354999542236328,8.100000381469727,8.234999656677246,3099429.0
2025-03-05,8.265000343322754,8.279999732971191,7.90500020980835,7.934999942779541,3186090.0
2025-03-06,7.965000152587891,8.024999618530273,7.815000057220459,7.949999809265137,1033891.0
2025-03-09,8.010000228881836,8.024999618530273,7.679999828338623,7.889999866485596,1199695.0
2025-03-10,7.994999885559082,8.175000190734863,7.739999771118164,8.069999694824219,1261369.0
2025-03-11,7.920000076293945,8.114999771118164,7.800000190734863,8.055000305175781,1494779.0
2025-03-12,8.055000305175781,8.175000190734863,7.949999809265137,8.055000305175781,534381.0
2025-03-13,8.069999694824219,8.385000228881836,8.069999694824219,8.25,1169614.0
2025-03-16,8.25,8.489999771118164,8.130000114440918,8.265000343322754,2079405.0
2025-03-17,8.295000076293945,8.385000228881836,8.234999656677246,8.34000015258789,1282158.0
2025-03-18,8.354999542236328,8.369999885559082,8.114999771118164,8.15999984741211,1101266.0
2025-03-19,8.15999984741211,8.175000190734863,7.949999809265137,8.145000457763672,449279.0
2025-03-20,8.204999923706055,8.279999732971191,8.145000457763672,8.234999656677246,483169.0
2025-03-23,8.25,8.53499984741211,8.234999656677246,8.324999809265137,1407117.0
2025-03-24,8.324999809265137,8.399999618530273,7.934999942779541,7.934999942779541,3160903.0
2025-03-25,8.024999618530273,8.024999618530273,7.53000020980835,7.650000095367432,2590673.0
2025-03-26,7.710000038146973,7.84499979019165,7.679999828338623,7.769999980926514,1230638.0
2025-03-27,7.860000133514404,8.055000305175781,7.784999847412109,7.920000076293945,1220129.0
2025-04-03,7.769999980926514,7.934999942779541,7.650000095367432,7.739999771118164,1015994.0
2025-04-06,7.125,7.485000133514404,6.96750020980835,6.96750020980835,2103331.0
2025-04-07,6.277500152587891,6.960000038146973,6.277500152587891,6.945000171661377,8788825.0
2025-04-08,7.065000057220459,7.147500038146973,7.019999980926514,7.050000190734863,3119625.0
2025-04-09,6.900000095367432,7.005000114440918,6.614999771118164,6.659999847412109,2282414.0
2025-04-10,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0
2025-04-13,7.034999847412109,7.275000095367432,6.914999961853027,7.215000152587891,5000599.0
2025-04-14,7.275000095367432,7.477499961853027,7.192500114440918,7.230000019073486,8738265.0
2025-04-15,7.230000019073486,7.304999828338623,7.012499809265137,7.034999847412109,4967447.0
2025-04-16,7.027500152587891,7.170000076293945,6.9375,7.125,3437339.0
2025-04-17,7.125,7.125,7.125,7.125,0.0
2025-04-20,7.110000133514404,7.297500133514404,7.110000133514404,7.237500190734863,3833447.0
2025-04-21,7.267499923706055,7.267499923706055,7.139999866485596,7.170000076293945,1850861.0
2025-04-22,7.110000133514404,7.192500114440918,7.050000190734863,7.065000057220459,2064461.0
2025-04-23,7.139999866485596,7.260000228881836,7.117499828338623,7.170000076293945,2853966.0
2025-04-24,7.184999942779541,7.237500190734863,7.110000133514404,7.117499828338623,5920038.0
2025-04-27,7.192500114440918,7.230000019073486,7.102499961853027,7.162499904632568,2713259.0
2025-04-28,7.162499904632568,7.215000152587891,7.019999980926514,7.050000190734863,3894599.0
2025-04-29,7.050000190734863,7.132500171661377,6.974999904632568,7.005000114440918,4227853.0
2025-04-30,7.012499809265137,7.042500019073486,6.817500114440918,6.90749979019165,2605135.0
2025-05-01,6.922500133514404,6.929999828338623,6.824999809265137,6.914999961853027,913119.0
2025-05-04,6.914999961853027,6.974999904632568,6.757500171661377,6.787499904632568,1123590.0
2025-05-05,6.795000076293945,6.855000019073486,6.742499828338623,6.840000152587891,1482646.0
2025-05-06,6.824999809265137,6.900000095367432,6.712500095367432,6.78000020980835,1522830.0
2025-05-07,6.877500057220459,6.929999828338623,6.772500038146973,6.817500114440918,3327742.0
2025-05-08,6.795000076293945,6.824999809265137,6.644999980926514,6.675000190734863,1814233.0
2025-05-11,6.704999923706055,6.727499961853027,6.599999904632568,6.637499809265137,1096531.0
2025-05-12,6.644999980926514,6.727499961853027,6.630000114440918,6.675000190734863,1183529.0
2025-05-13,6.697500228881836,6.802499771118164,6.607500076293945,6.630000114440918,2335514.0
2025-05-14,6.644999980926514,6.795000076293945,6.622499942779541,6.764999866485596,2834553.0
2025-05-15,6.75,6.75,6.622499942779541,6.637499809265137,2348089.0
2025-05-18,6.637499809265137,6.637499809265137,6.637499809265137,6.637499809265137,0.0
2025-05-19,6.59250020980835,6.855000019073486,6.5625,6.787499904632568,5325189.0
2025-05-20,6.764999866485596,6.787499904632568,6.690000057220459,6.75,1841447.0
2025-05-21,6.75,6.764999866485596,6.614999771118164,6.630000114440918,1094161.0
2025-05-22,6.630000114440918,6.637499809265137,6.525000095367432,6.539999961853027,1532453.0
2025-05-25,6.554999828338623,6.599999904632568,6.517499923706055,6.53249979019165,954881.0
2025-05-26,6.5625,6.5625,6.329999923706055,6.465000152587891,1452350.0
2025-05-27,6.525000095367432,6.570000171661377,6.329999923706055,6.420000076293945,1732047.0
2025-05-28,6.427499771118164,6.502500057220459,6.367499828338623,6.412499904632568,1178373.0
2025-05-29,6.434999942779541,6.525000095367432,6.360000133514404,6.472499847412109,1589046.0
2025-06-01,6.465000152587891,6.510000228881836,6.329999923706055,6.412499904632568,1344422.0
2025-06-02,6.412499904632568,6.442500114440918,6.367499828338623,6.420000076293945,950237.0
2025-06-03,6.434999942779541,6.697500228881836,6.420000076293945,6.607500076293945,3238643.0
2025-06-04,6.800000190734863,6.920000076293945,6.599999904632568,6.710000038146973,3188170.0
2025-06-11,6.730000019073486,6.739999771118164,6.590000152587891,6.599999904632568,1507447.0
2025-06-12,6.599999904632568,6.599999904632568,6.010000228881836,6.130000114440918,3111592.0
2025-06-15,5.519999980926514,5.96999979019165,5.519999980926514,5.949999809265137,2852852.0
2025-06-16,5.980000019073486,6.059999942779541,5.929999828338623,5.949999809265137,6376198.0
2025-06-17,5.929999828338623,6.019999980926514,5.840000152587891,5.860000133514404,2104272.0
2025-06-18,5.849999904632568,5.869999885559082,5.510000228881836,5.539999961853027,5406281.0
2025-06-19,5.5,5.539999961853027,5.420000076293945,5.460000038146973,3249991.0
2025-06-22,5.460000038146973,5.929999828338623,5.460000038146973,5.710000038146973,7674609.0
2025-06-23,5.789999961853027,5.940000057220459,5.730000019073486,5.789999961853027,4856848.0
2025-06-24,5.920000076293945,6.059999942779541,5.880000114440918,6.03000020980835,6981466.0
2025-06-25,6.050000190734863,6.25,5.909999847412109,6.199999809265137,4112574.0
2025-06-26,6.210000038146973,6.25,6.130000114440918,6.199999809265137,1958000.0
2025-06-29,6.210000038146973,6.619999885559082,6.210000038146973,6.46999979019165,4565920.0
2025-06-30,6.480000019073486,6.53000020980835,6.349999904632568,6.400000095367432,3058350.0
2025-07-01,6.400000095367432,6.460000038146973,6.269999980926514,6.300000190734863,2232305.0
2025-07-02,6.300000190734863,6.440000057220459,6.260000228881836,6.380000114440918,2231559.0
2025-07-03,6.440000057220459,6.550000190734863,6.400000095367432,6.429999828338623,4800970.0
2025-07-06,6.449999809265137,6.519999980926514,6.380000114440918,6.460000038146973,2840698.0
2025-07-07,6.46999979019165,6.619999885559082,6.429999828338623,6.619999885559082,3827241.0
2025-07-08,6.599999904632568,6.670000076293945,6.449999809265137,6.480000019073486,3700250.0
2025-07-09,6.53000020980835,6.590000152587891,6.449999809265137,6.570000171661377,2055018.0
2025-07-10,6.570000171661377,6.610000133514404,6.480000019073486,6.489999771118164,2408786.0
2025-07-13,6.5,6.800000190734863,6.480000019073486,6.739999771118164,5927430.0
2025-07-14,6.739999771118164,6.809999942779541,6.559999942779541,6.590000152587891,4268734.0
2025-07-15,6.590000152587891,6.619999885559082,6.449999809265137,6.449999809265137,2337135.0
2025-07-16,6.449999809265137,6.510000228881836,6.400000095367432,6.429999828338623,1548831.0
2025-07-17,6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,0.0
2025-07-20,6.420000076293945,6.489999771118164,6.349999904632568,6.360000133514404,1057657.0
2025-07-21,6.360000133514404,6.380000114440918,6.28000020980835,6.349999904632568,1449020.0
2025-07-22,6.349999904632568,6.360000133514404,6.170000076293945,6.199999809265137,2302280.0
2025-07-23,6.130000114440918,6.260000228881836,6.130000114440918,6.199999809265137,2068166.0
2025-07-24,6.21999979019165,6.230000019073486,6.119999885559082,6.199999809265137,1356119.0
2025-07-27,6.199999809265137,6.329999923706055,6.199999809265137,6.230000019073486,1110627.0
2025-07-28,6.21999979019165,6.230000019073486,6.099999904632568,6.099999904632568,3471578.0
2025-07-29,6.0,6.0,5.610000133514404,5.880000114440918,7648900.0
2025-07-30,5.900000095367432,5.960000038146973,5.829999923706055,5.880000114440918,1946831.0
2025-07-31,5.880000114440918,5.960000038146973,5.809999942779541,5.929999828338623,1604787.0
2025-08-03,5.889999866485596,5.889999866485596,5.789999961853027,5.880000114440918,1629936.0
2025-08-04,5.880000114440918,5.949999809265137,5.829999923706055,5.869999885559082,1935826.0
2025-08-05,5.869999885559082,5.909999847412109,5.769999980926514,5.800000190734863,2779863.0
2025-08-06,5.800000190734863,5.880000114440918,5.71999979019165,5.869999885559082,2962611.0
2025-08-07,5.869999885559082,5.880000114440918,5.769999980926514,5.800000190734863,2208941.0
2025-08-10,5.800000190734863,5.840000152587891,5.710000038146973,5.78000020980835,1765273.0
2025-08-11,5.78000020980835,5.78000020980835,5.579999923706055,5.590000152587891,2558687.0
2025-08-12,5.599999904632568,5.650000095367432,5.510000228881836,5.599999904632568,2162675.0
2025-08-13,5.650000095367432,5.650000095367432,5.510000228881836,5.539999961853027,1852750.0
2025-08-14,5.539999961853027,5.539999961853027,5.480000019073486,5.510000228881836,2807464.0
2025-08-17,5.53000020980835,5.679999828338623,5.519999980926514,5.610000133514404,5812969.0
2025-08-18,5.630000114440918,5.769999980926514,5.599999904632568,5.75,5924316.0
2025-08-19,5.75,6.0,5.739999771118164,5.900000095367432,9881037.0
2025-08-20,5.920000076293945,5.989999771118164,5.829999923706055,5.840000152587891,5676859.0
2025-08-21,5.840000152587891,5.940000057220459,5.760000228881836,5.880000114440918,8457583.0
2025-08-24,5.900000095367432,5.96999979019165,5.860000133514404,5.880000114440918,3776131.0
2025-08-25,5.880000114440918,5.989999771118164,5.820000171661377,5.860000133514404,4902346.0
2025-08-26,5.849999904632568,5.889999866485596,5.760000228881836,5.769999980926514,3627875.0
2025-08-27,5.820000171661377,5.840000152587891,5.75,5.769999980926514,2423120.0
2025-08-28,5.75,5.769999980926514,5.699999809265137,5.730000019073486,1551720.0
2025-08-31,5.699999809265137,5.71999979019165,5.570000171661377,5.610000133514404,2395411.0
2025-09-01,5.579999923706055,5.639999866485596,5.539999961853027,5.550000190734863,2727556.0
2025-09-02,5.559999942779541,5.559999942779541,5.460000038146973,5.510000228881836,2502316.0
2025-09-03,5.519999980926514,5.639999866485596,5.5,5.539999961853027,1999653.0
2025-09-04,5.550000190734863,5.579999923706055,5.489999771118164,5.53000020980835,1840603.0