Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,4.153850078582764,3.992310047149658,4.026919841766357,4.080770015716553,49466115.0,3.4940240383148193
2012-06-19,4.065380096435547,3.934609889984131,4.0423102378845215,3.9692299365997314,33676076.0,3.3985214233398438
2012-06-20,4.007689952850342,3.9230799674987793,3.996150016784668,3.942310094833374,27858513.0,3.3754725456237793
2012-06-21,3.880769968032837,3.569230079650879,3.880769968032837,3.6500000953674316,105238491.0,3.1251919269561768
2012-06-25,3.5807700157165527,3.3461499214172363,3.5807700157165527,3.376919984817505,71652895.0,2.891375780105591
2012-06-26,3.450000047683716,3.3269200325012207,3.3423099517822266,3.430769920349121,33174921.0,2.937483072280884
2012-06-27,3.430769920349121,3.430769920349121,3.430769920349121,3.430769920349121,0.0,2.937483072280884
2012-06-28,3.450000047683716,3.311539888381958,3.434609889984131,3.3461499214172363,30731071.0,2.865029811859131
2012-06-29,3.496150016784668,3.2692298889160156,3.2769200801849365,3.492310047149658,38524678.0,2.9901745319366455
2012-07-02,3.7192299365997314,3.4807701110839844,3.6076900959014893,3.5192298889160156,66671506.0,3.0132241249084473
2012-07-03,3.6115400791168213,3.442310094833374,3.507689952850342,3.565380096435547,37677894.0,3.0527384281158447
2012-07-04,3.684609889984131,3.496150016784668,3.6384599208831787,3.5423099994659424,44819884.0,3.0329856872558594
2012-07-05,3.5,3.2692298889160156,3.496150016784668,3.3846099376678467,72867077.0,2.8979599475860596
2012-07-06,3.507689952850342,3.311539888381958,3.4153800010681152,3.4846200942993164,51689146.0,2.9835903644561768
2012-07-09,3.4807701110839844,3.2884600162506104,3.4807701110839844,3.299999952316284,53233991.0,2.8255155086517334
2012-07-10,3.319230079650879,3.1615400314331055,3.2692298889160156,3.196150064468384,40701895.0,2.7365972995758057
2012-07-11,3.311539888381958,3.184609889984131,3.184609889984131,3.2653799057006836,41028826.0,2.7958731651306152
2012-07-12,3.5923099517822266,3.2307701110839844,3.2307701110839844,3.5884599685668945,137506382.0,3.0724997520446777
2012-07-13,3.6615400314331055,3.503849983215332,3.5192298889160156,3.5884599685668945,105879685.0,3.0724997520446777
2012-07-16,3.6500000953674316,3.4653799533843994,3.5961499214172363,3.557689905166626,69930317.0,3.0461537837982178
2012-07-17,3.688460111618042,3.511539936065674,3.546149969100952,3.6615400314331055,61683086.0,3.1350724697113037
2012-07-18,3.7076900005340576,3.488460063934326,3.6423099040985107,3.6653800010681152,57901545.0,3.1383602619171143
2012-07-19,3.8269200325012207,3.5807700157165527,3.6346099376678467,3.688460111618042,65936291.0,3.1581215858459473
2012-07-20,3.7307701110839844,3.4846200942993164,3.684609889984131,3.546149969100952,68045858.0,3.036273241043091
2012-07-23,3.5846099853515625,3.3961501121520996,3.4807701110839844,3.4807701110839844,32231698.0,2.9802939891815186
2012-07-24,3.557689905166626,3.4153800010681152,3.426919937133789,3.488460063934326,31657337.0,2.9868783950805664
2012-07-25,3.492310047149658,3.3846099376678467,3.438460111618042,3.3961501121520996,27568117.0,2.9078407287597656
2012-07-26,3.4769198894500732,3.3615400791168213,3.4000000953674316,3.3846099376678467,32618552.0,2.8979599475860596
2012-07-27,3.5846099853515625,3.4038500785827637,3.4230799674987793,3.4653799533843994,44536900.0,2.9671168327331543
2012-07-30,3.569230079650879,3.442310094833374,3.4692299365997314,3.496150016784668,37875903.0,2.993462562561035
2012-07-31,3.511539936065674,3.311539888381958,3.503849983215332,3.492310047149658,32569279.0,2.9901745319366455
2012-08-01,3.615380048751831,3.4153800010681152,3.4230799674987793,3.549999952316284,48771619.0,3.039569854736328
2012-08-02,3.569230079650879,3.4615399837493896,3.5307700634002686,3.4692299365997314,38067380.0,2.9704132080078125
2012-08-03,3.557689905166626,3.442310094833374,3.5,3.546149969100952,42498671.0,3.036273241043091
2012-08-06,3.680769920349121,3.5192298889160156,3.5384600162506104,3.6576900482177734,59573243.0,3.1317758560180664
2012-08-07,3.680769920349121,3.5999999046325684,3.6500000953674316,3.6500000953674316,34739848.0,3.1251919269561768
2012-08-08,3.7692298889160156,3.623080015182495,3.6692299842834473,3.6423099040985107,59830841.0,3.11860728263855
2012-08-09,3.6538500785827637,3.561539888381958,3.623080015182495,3.6461501121520996,44088460.0,3.1218950748443604
2012-08-10,3.6461501121520996,3.5346200466156006,3.6461501121520996,3.549999952316284,40536714.0,3.039569854736328
2012-08-13,3.546149969100952,3.4038500785827637,3.546149969100952,3.4115400314331055,43714000.0,2.921018362045288
2012-08-14,3.442310094833374,3.299999952316284,3.4076900482177734,3.3923099040985107,43528121.0,2.904552698135376
2012-08-15,3.446150064468384,3.3384599685668945,3.365380048751831,3.3923099040985107,34156371.0,2.904552698135376
2012-08-16,3.4230799674987793,3.3346099853515625,3.373080015182495,3.3384599685668945,26291987.0,2.858445882797241
2012-08-17,3.373080015182495,3.2769200801849365,3.3346099853515625,3.319230079650879,28112783.0,2.8419806957244873
2012-08-20,3.3461499214172363,3.2346200942993164,3.296149969100952,3.3384599685668945,23697369.0,2.858445882797241
2012-08-21,3.453850030899048,3.3269200325012207,3.365380048751831,3.3846099376678467,43286622.0,2.8979599475860596
2012-08-22,3.4192299842834473,3.2730801105499268,3.4000000953674316,3.3269200325012207,36372754.0,2.848564863204956
2012-08-23,3.3846099376678467,3.2884600162506104,3.3384599685668945,3.3346099853515625,31370747.0,2.855149030685425
2012-08-24,3.319230079650879,3.115380048751831,3.315380096435547,3.130769968032837,69919886.0,2.6806180477142334
2012-08-27,3.130769968032837,2.9153800010681152,3.115380048751831,2.9230799674987793,63594910.0,2.5027904510498047
2012-08-28,2.9769198894500732,2.865380048751831,2.9153800010681152,2.942310094833374,39616493.0,2.5192556381225586
2012-08-29,2.9076900482177734,2.738460063934326,2.9076900482177734,2.7769200801849365,44844750.0,2.377645969390869
2012-08-30,2.880769968032837,2.742310047149658,2.799999952316284,2.8346099853515625,45309531.0,2.4270408153533936
2012-08-31,2.8538498878479004,2.7769200801849365,2.815380096435547,2.799999952316284,21457215.0,2.397407054901123
2012-09-03,2.8423099517822266,2.742310047149658,2.746150016784668,2.819230079650879,38565631.0,2.413872241973877
2012-09-04,2.865380048751831,2.7269198894500732,2.8307700157165527,2.7653799057006836,63280263.0,2.367765188217163
2012-09-05,2.742310047149658,2.6576900482177734,2.738460063934326,2.688460111618042,53462513.0,2.3019049167633057
2012-09-06,2.9576900005340576,2.942310094833374,2.9576900005340576,2.9576900005340576,121729615.0,2.532424211502075
2012-09-07,3.253849983215332,3.0,3.0769200325012207,3.253849983215332,208121513.0,2.786001443862915
2012-09-10,3.3615400791168213,3.1615400314331055,3.3461499214172363,3.3499999046325684,213555576.0,2.8683266639709473
2012-09-11,3.307689905166626,3.2192299365997314,3.2730801105499268,3.242310047149658,121002895.0,2.77612042427063
2012-09-12,3.3576900959014893,3.238460063934326,3.2730801105499268,3.307689905166626,125216956.0,2.8320999145507812
2012-09-13,3.307689905166626,3.1653800010681152,3.307689905166626,3.1692299842834473,76901835.0,2.713548183441162
2012-09-14,3.3307700157165527,3.176919937133789,3.2692298889160156,3.2115399837493896,101560687.0,2.74977445602417
2012-09-17,3.2115399837493896,3.0153799057006836,3.2115399837493896,3.0192298889160156,77940941.0,2.585115432739258
2012-09-18,3.0346200466156006,2.942310094833374,2.992310047149658,2.9807701110839844,51884926.0,2.552185535430908
2012-09-19,3.0423099994659424,2.950000047683716,2.9730799198150635,3.0269200801849365,57677406.0,2.591700315475464
2012-09-20,3.0,2.8576900959014893,3.0,2.869230031967163,54281840.0,2.4566831588745117
2012-09-21,3.057689905166626,2.8384599685668945,2.8384599685668945,2.926919937133789,82260011.0,2.5060784816741943
2012-09-24,3.0999999046325684,2.8307700157165527,2.869230031967163,3.065380096435547,87342728.0,2.6246299743652344
2012-09-25,3.0769200325012207,2.9730799198150635,3.0192298889160156,3.0346200466156006,50437288.0,2.598292827606201
2012-09-26,3.1730799674987793,3.003849983215332,3.0384600162506104,3.069230079650879,100207634.0,2.6279263496398926
2012-09-27,3.369230031967163,3.073080062866211,3.0961499214172363,3.2884600162506104,144490369.0,2.8156352043151855
2012-09-28,3.4115400314331055,3.2115399837493896,3.2269198894500732,3.3615400791168213,128362070.0,2.8782074451446533
2012-10-08,3.430769920349121,3.2923099994659424,3.3461499214172363,3.3576900959014893,94996062.0,2.874910831451416
2012-10-09,3.492310047149658,3.3499999046325684,3.3576900959014893,3.442310094833374,93670189.0,2.94736385345459
2012-10-10,3.4807701110839844,3.3615400791168213,3.4230799674987793,3.4192299842834473,75044086.0,2.927602529525757
2012-10-11,3.3884599208831787,3.2653799057006836,3.3884599208831787,3.2807700634002686,83629288.0,2.8090505599975586
2012-10-12,3.3538498878479004,3.1346099376678467,3.2884600162506104,3.242310047149658,80579493.0,2.77612042427063
2012-10-15,3.253849983215332,3.1500000953674316,3.2230799198150635,3.192310094833374,57992763.0,2.733309745788574
2012-10-16,3.369230031967163,3.192310094833374,3.2076900005340576,3.296149969100952,99630536.0,2.822218894958496
2012-10-17,3.3269200325012207,3.196150064468384,3.319230079650879,3.253849983215332,73452311.0,2.786001443862915
2012-10-18,3.369230031967163,3.2807700634002686,3.2923099994659424,3.3576900959014893,97259999.0,2.874910831451416
2012-10-19,3.4807701110839844,3.369230031967163,3.373080015182495,3.4230799674987793,122539307.0,2.930898427963257
2012-10-22,3.5269200801849365,3.369230031967163,3.3884599208831787,3.5230801105499268,98714007.0,3.0165205001831055
2012-10-23,3.5153799057006836,3.365380048751831,3.492310047149658,3.376919984817505,92488341.0,2.891375780105591
2012-10-24,3.3576900959014893,3.2769200801849365,3.3269200325012207,3.3423099517822266,62353818.0,2.8617422580718994
2012-10-25,3.4153800010681152,3.2307701110839844,3.3461499214172363,3.238460063934326,85899736.0,2.772824287414551
2012-10-26,3.253849983215332,3.115380048751831,3.2346200942993164,3.188460111618042,61274025.0,2.730013608932495
2012-10-29,3.299999952316284,3.200000047683716,3.25,3.257689952850342,53912214.0,2.7892892360687256
2012-10-30,3.303849935531616,3.1538500785827637,3.261539936065674,3.1615400314331055,65805350.0,2.706963539123535
2012-10-31,3.2115399837493896,3.115380048751831,3.184609889984131,3.2115399837493896,52383910.0,2.74977445602417
2012-11-01,3.3269200325012207,3.1730799674987793,3.2115399837493896,3.315380096435547,100111611.0,2.838684320449829
2012-11-02,3.323080062866211,3.25,3.307689905166626,3.303849935531616,59136378.0,2.8288121223449707
2012-11-05,3.453850030899048,3.315380096435547,3.315380096435547,3.3576900959014893,106975507.0,2.874910831451416
2012-11-06,3.4076900482177734,3.2653799057006836,3.4000000953674316,3.319230079650879,71211361.0,2.8419806957244873
2012-11-07,3.3423099517822266,3.253849983215332,3.319230079650879,3.2807700634002686,48436991.0,2.8090505599975586
2012-11-08,3.2192299365997314,3.0769200325012207,3.2153799533843994,3.0807700157165527,66224748.0,2.6378073692321777
2012-11-09,3.1038498878479004,3.003849983215332,3.069230079650879,3.069230079650879,47199219.0,2.6279263496398926
2012-11-12,3.115380048751831,3.0384600162506104,3.069230079650879,3.1038498878479004,28288722.0,2.6575686931610107
2012-11-13,3.0961499214172363,2.988460063934326,3.0846099853515625,2.992310047149658,37246006.0,2.5620665550231934
2012-11-14,3.0307700634002686,2.9807701110839844,2.992310047149658,3.0230801105499268,24441463.0,2.588412046432495
2012-11-15,2.996150016784668,2.9038500785827637,2.992310047149658,2.9076900482177734,34817281.0,2.4896132946014404
2012-11-16,2.9230799674987793,2.8384599685668945,2.9076900482177734,2.8846099376678467,30973186.0,2.469851493835449
2012-11-19,2.9615399837493896,2.8615400791168213,2.8884599208831787,2.942310094833374,21672427.0,2.5192556381225586
2012-11-20,2.992310047149658,2.9230799674987793,2.9615399837493896,2.9576900005340576,30275333.0,2.532424211502075
2012-11-21,3.2153799533843994,2.930769920349121,2.942310094833374,3.130769968032837,76008566.0,2.6806180477142334
2012-11-22,3.1346099376678467,3.065380096435547,3.0769200325012207,3.0884599685668945,48037826.0,2.6443915367126465
2012-11-23,3.1692299842834473,3.073080062866211,3.0999999046325684,3.1653800010681152,57657519.0,2.710251569747925
2012-11-26,3.1461501121520996,3.0192298889160156,3.1384599208831787,3.0307700634002686,37435026.0,2.594996213912964
2012-11-27,3.0153799057006836,2.9000000953674316,3.007689952850342,2.946150064468384,36661697.0,2.522543430328369
2012-11-28,3.0192298889160156,2.9038500785827637,2.9153800010681152,2.9807701110839844,36600057.0,2.552185535430908
2012-11-29,3.007689952850342,2.8846099376678467,2.9807701110839844,2.996150016784668,38602730.0,2.565354347229004
2012-11-30,3.053849935531616,2.938460111618042,2.9615399837493896,3.0192298889160156,33772905.0,2.585115432739258
2012-12-03,3.065380096435547,2.9038500785827637,3.0153799057006836,2.9192299842834473,48576010.0,2.4994940757751465
2012-12-04,3.003849983215332,2.8307700157165527,2.8538498878479004,2.9846200942993164,38060217.0,2.5554819107055664
2012-12-05,3.2115399837493896,2.946150064468384,2.9615399837493896,3.1653800010681152,85733346.0,2.710251569747925
2012-12-06,3.2115399837493896,3.0961499214172363,3.1653800010681152,3.203850030899048,56750829.0,2.7431905269622803
2012-12-07,3.492310047149658,3.2307701110839844,3.3615400791168213,3.319230079650879,183023937.0,2.8419806957244873
2012-12-10,3.450000047683716,3.2730801105499268,3.3307700157165527,3.3615400791168213,126929665.0,2.8782074451446533
2012-12-11,3.442310094833374,3.2807700634002686,3.307689905166626,3.323080062866211,101149859.0,2.8452770709991455
2012-12-12,3.3307700157165527,3.242310047149658,3.2884600162506104,3.2923099994659424,60309470.0,2.8189313411712646
2012-12-13,3.3846099376678467,3.2730801105499268,3.2923099994659424,3.2846200466156006,55465602.0,2.812347173690796
2012-12-14,3.4615399837493896,3.261539936065674,3.261539936065674,3.442310094833374,129919275.0,2.94736385345459
2012-12-17,3.680769920349121,3.453850030899048,3.488460063934326,3.5269200801849365,162833325.0,3.019808292388916
2012-12-18,3.6038498878479004,3.453850030899048,3.5230801105499268,3.4846200942993164,104141889.0,2.9835903644561768
2012-12-19,3.6653800010681152,3.4615399837493896,3.4846200942993164,3.5846099853515625,145312996.0,3.0692038536071777
2012-12-20,3.623080015182495,3.492310047149658,3.5769200325012207,3.5884599685668945,86724227.0,3.0724997520446777
2012-12-21,3.753849983215332,3.561539888381958,3.5961499214172363,3.5769200325012207,124637554.0,3.062619209289551
2012-12-24,3.6346099376678467,3.503849983215332,3.573080062866211,3.546149969100952,59066748.0,3.036273241043091
2012-12-25,3.684609889984131,3.4615399837493896,3.5192298889160156,3.6615400314331055,119631132.0,3.1350724697113037
2012-12-26,3.6576900482177734,3.5884599685668945,3.6461501121520996,3.619230031967163,73854380.0,3.0988457202911377
2012-12-27,3.7076900005340576,3.5269200801849365,3.6538500785827637,3.5346200466156006,87361318.0,3.0264010429382324
2012-12-28,3.6038498878479004,3.4615399837493896,3.511539936065674,3.5846099853515625,73645085.0,3.0692038536071777
2012-12-31,3.6346099376678467,3.5,3.5769200325012207,3.619230031967163,76544041.0,3.0988457202911377
2013-01-04,3.7923099994659424,3.6384599208831787,3.680769920349121,3.7115399837493896,129574330.0,3.1778833866119385
2013-01-07,3.8384599685668945,3.6461501121520996,3.6653800010681152,3.7692298889160156,100038068.0,3.227277994155884
2013-01-08,3.8615400791168213,3.703850030899048,3.7692298889160156,3.7346200942993164,72762453.0,3.1976447105407715
2013-01-09,3.865380048751831,3.7076900005340576,3.819230079650879,3.8499999046325684,100872387.0,3.2964348793029785
2013-01-10,3.988460063934326,3.815380096435547,3.8499999046325684,3.865380048751831,134283344.0,3.309603452682495
2013-01-11,3.9038500785827637,3.684609889984131,3.869230031967163,3.696150064468384,73911328.0,3.164706230163574
2013-01-14,3.876919984817505,3.615380048751831,3.6653800010681152,3.8615400791168213,93005195.0,3.3063158988952637
2013-01-15,4.246150016784668,3.9653799533843994,3.9653799533843994,4.10768985748291,154046339.0,3.517073392868042
2013-01-16,4.307690143585205,4.019229888916016,4.069230079650879,4.230770111083984,107875086.0,3.6224565505981445
2013-01-17,4.2846198081970215,4.080770015716553,4.192309856414795,4.115379810333252,72347862.0,3.5236573219299316
2013-01-18,4.300000190734863,4.1461501121521,4.203849792480469,4.223080158233643,85827601.0,3.615872621536255
2013-01-21,4.60768985748291,4.234610080718994,4.242310047149658,4.599999904632568,118314162.0,3.9385979175567627
2013-01-22,4.653850078582764,4.376920223236084,4.653850078582764,4.430769920349121,95590578.0,3.7936999797821045
2013-01-23,4.846149921417236,4.442309856414795,4.442309856414795,4.538459777832031,120883352.0,3.8859057426452637
2013-01-24,4.615379810333252,4.242310047149658,4.538459777832031,4.326920032501221,100260552.0,3.7047815322875977
2013-01-25,4.4576897621154785,4.311540126800537,4.326920032501221,4.35768985748291,52986934.0,3.7311277389526367
2013-01-28,4.538459777832031,4.319230079650879,4.319230079650879,4.5346198081970215,66865648.0,3.8826181888580322
2013-01-29,4.903850078582764,4.523079872131348,4.523079872131348,4.7923102378845215,133362520.0,4.103257179260254
2013-01-30,4.865379810333252,4.730770111083984,4.807690143585205,4.8538498878479,67069561.0,4.155948162078857
2013-01-31,4.996150016784668,4.773079872131348,4.807690143585205,4.846149921417236,89098399.0,4.149355411529541
2013-02-01,4.930769920349121,4.738460063934326,4.826920032501221,4.919229984283447,71077866.0,4.211927890777588
2013-02-04,5.196149826049805,4.823080062866211,4.934619903564453,5.050000190734863,110006785.0,4.32389497756958
2013-02-05,5.230770111083984,4.938459873199463,5.019229888916016,5.023079872131348,86036311.0,4.300845146179199
2013-02-06,5.065380096435547,4.865379810333252,5.015379905700684,4.934619903564453,66427735.0,4.225104808807373
2013-02-07,4.949999809265137,4.807690143585205,4.89231014251709,4.919229984283447,47181524.0,4.211927890777588
2013-02-08,5.199999809265137,4.888460159301758,4.915380001068115,5.115379810333252,63053471.0,4.379874229431152
2013-02-18,5.211540222167969,5.073080062866211,5.134610176086426,5.188459873199463,53924592.0,4.442446708679199
2013-02-19,5.188459873199463,4.669229984283447,5.157690048217773,4.669229984283447,125498068.0,3.997873544692993
2013-02-20,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-02-21,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-02-22,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-02-25,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-02-26,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-02-27,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-02-28,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-01,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-04,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-05,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-06,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-07,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-08,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-11,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-12,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-13,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-14,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-15,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-18,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-19,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-20,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-21,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-22,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-25,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-26,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-27,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-28,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-03-29,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-04-01,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-04-02,4.669229984283447,4.669229984283447,4.669229984283447,4.669229984283447,0.0,3.997873544692993
2013-04-03,4.203849792480469,4.203849792480469,4.203849792480469,4.203849792480469,7978360.0,3.599407196044922
2013-04-08,3.7846200466156006,3.7846200466156006,3.7846200466156006,3.7846200466156006,9526660.0,3.2404556274414062
2013-04-09,3.7692298889160156,3.569230079650879,3.5769200325012207,3.6730799674987793,203978229.0,3.1449530124664307
2013-04-10,3.75,3.5807700157165527,3.626919984817505,3.742310047149658,123697269.0,3.2042288780212402
2013-04-11,3.738460063934326,3.6384599208831787,3.6730799674987793,3.6538500785827637,69039664.0,3.1284878253936768
2013-04-12,3.75,3.6615400314331055,3.6615400314331055,3.7153799533843994,68714482.0,3.181171178817749
2013-04-15,3.5884599685668945,3.238460063934326,3.5884599685668945,3.238460063934326,158509400.0,3.016383409500122
2013-04-16,3.2346200942993164,3.0846099853515625,3.0961499214172363,3.196150064468384,110267947.0,2.9769744873046875
2013-04-17,3.2884600162506104,3.192310094833374,3.2076900005340576,3.246150016784668,77114377.0,3.023545980453491
2013-04-18,3.303849935531616,3.176919937133789,3.192310094833374,3.25,60017887.0,3.0271317958831787
2013-04-19,3.4038500785827637,3.253849983215332,3.253849983215332,3.3884599208831787,97539618.0,3.156096935272217
2013-04-22,3.4000000953674316,3.299999952316284,3.3307700157165527,3.3423099517822266,81307389.0,3.113111972808838
2013-04-23,3.376919984817505,3.180769920349121,3.3615400791168213,3.203850030899048,84550221.0,2.9841465950012207
2013-04-24,3.2769200801849365,3.1500000953674316,3.2153799533843994,3.242310047149658,91489801.0,3.0199694633483887
2013-04-25,3.257689952850342,3.1730799674987793,3.2307701110839844,3.188460111618042,66990586.0,2.9698123931884766
2013-04-26,3.242310047149658,3.126919984817505,3.2115399837493896,3.1384599208831787,49025189.0,2.9232404232025146
2013-05-02,3.1384599208831787,2.9769198894500732,3.1038498878479004,3.065380096435547,64934178.0,2.8551721572875977
2013-05-03,3.1384599208831787,3.069230079650879,3.0846099853515625,3.0923099517822266,72691676.0,2.8802554607391357
2013-05-06,3.2115399837493896,3.119230031967163,3.130769968032837,3.180769920349121,85482547.0,2.962649345397949
2013-05-07,3.4038500785827637,3.1653800010681152,3.180769920349121,3.3307700157165527,124766181.0,3.102363109588623
2013-05-08,3.365380048751831,3.242310047149658,3.3423099517822266,3.296149969100952,88959522.0,3.0701169967651367
2013-05-09,3.2846200466156006,3.1038498878479004,3.2653799057006836,3.1500000953674316,172675932.0,2.9339895248413086
2013-05-10,3.203850030899048,3.1076900959014893,3.1384599208831787,3.184609889984131,97731259.0,2.9662258625030518
2013-05-13,3.2230799198150635,3.130769968032837,3.2230799198150635,3.1653800010681152,64693291.0,2.948314666748047
2013-05-14,3.1692299842834473,3.061539888381958,3.1692299842834473,3.0923099517822266,70898159.0,2.8802554607391357
2013-05-15,3.1038498878479004,3.0,3.0846099853515625,3.0384600162506104,93070029.0,2.8300981521606445
2013-05-16,3.123080015182495,2.9807701110839844,3.0384600162506104,3.1115400791168213,101721939.0,2.898167133331299
2013-05-17,3.307689905166626,3.0807700157165527,3.119230031967163,3.25,179469752.0,3.0271317958831787
2013-05-20,3.2884600162506104,3.2115399837493896,3.25,3.242310047149658,151456289.0,3.0199694633483887
2013-05-21,3.319230079650879,3.2230799198150635,3.238460063934326,3.2769200801849365,118494971.0,3.052206039428711
2013-05-22,3.2807700634002686,3.2076900005340576,3.2769200801849365,3.2307701110839844,104594929.0,3.009220600128174
2013-05-23,3.323080062866211,3.2115399837493896,3.2307701110839844,3.246150016784668,135047403.0,3.023545980453491
2013-05-24,3.2769200801849365,3.192310094833374,3.242310047149658,3.2307701110839844,93752750.0,3.009220600128174
2013-05-27,3.238460063934326,3.196150064468384,3.2230799198150635,3.203850030899048,73391960.0,2.9841465950012207
2013-05-28,3.2807700634002686,3.0961499214172363,3.203850030899048,3.253849983215332,169578133.0,3.0307180881500244
2013-05-29,3.2653799057006836,3.203850030899048,3.25,3.2076900005340576,107866699.0,2.9877233505249023
2013-05-30,3.438460111618042,3.246150016784668,3.246150016784668,3.3423099517822266,235433036.0,3.113111972808838
2013-05-31,3.450000047683716,3.303849935531616,3.323080062866211,3.4153800010681152,242986429.0,3.181171178817749
2013-06-03,3.7153799533843994,3.426919937133789,3.426919937133789,3.6038498878479004,376542454.0,3.3567166328430176
2013-06-04,3.6076900959014893,3.442310094833374,3.6076900959014893,3.511539936065674,219789232.0,3.2707366943359375
2013-06-05,3.5423099994659424,3.426919937133789,3.5,3.4730799198150635,146459352.0,3.2349143028259277
2013-06-06,3.5307700634002686,3.3923099040985107,3.4615399837493896,3.4115400314331055,128817988.0,3.1775944232940674
2013-06-07,3.4653799533843994,3.2692298889160156,3.426919937133789,3.2923099994659424,136980014.0,3.066540479660034
2013-06-13,3.2923099994659424,3.2923099994659424,3.2923099994659424,3.2923099994659424,0.0,3.066540479660034
2013-06-14,3.2923099994659424,3.2923099994659424,3.2923099994659424,3.2923099994659424,0.0,3.066540479660034
2013-06-17,2.9615399837493896,2.9615399837493896,2.9615399837493896,2.9615399837493896,43517760.0,2.758453130722046
2013-06-18,2.8615400791168213,2.7346200942993164,2.796149969100952,2.803849935531616,213743218.0,2.611576557159424
2013-06-19,2.807689905166626,2.6692299842834473,2.7730801105499268,2.803849935531616,146326598.0,2.611576557159424
2013-06-20,2.753849983215332,2.6576900482177734,2.753849983215332,2.6615400314331055,98990093.0,2.4790256023406982
2013-06-21,2.6500000953674316,2.553849935531616,2.6076900959014893,2.5999999046325684,78691176.0,2.421705722808838
2013-06-24,2.5884599685668945,2.3384599685668945,2.5846099853515625,2.3384599685668945,199703712.0,2.178100824356079
2013-06-25,2.3576900959014893,2.1038498878479004,2.303849935531616,2.2923099994659424,158587119.0,2.135115385055542
2013-06-26,2.3307700157165527,2.246150016784668,2.2923099994659424,2.307689905166626,109119948.0,2.1494407653808594
2013-06-27,2.3576900959014893,2.200000047683716,2.311539888381958,2.2076900005340576,125512743.0,2.05629825592041
2013-06-28,2.2884600162506104,2.0961499214172363,2.1576900482177734,2.25,111828886.0,2.0957067012786865
2013-07-01,2.257689952850342,2.192310094833374,2.2115399837493896,2.253849983215332,79998279.0,2.099292516708374
2013-07-02,2.261539936065674,2.196150064468384,2.253849983215332,2.242310047149658,86668740.0,2.0885441303253174
2013-07-03,2.242310047149658,2.1615400314331055,2.242310047149658,2.196150064468384,84803006.0,2.0455496311187744
2013-07-04,2.376919984817505,2.119230031967163,2.1692299842834473,2.2923099994659424,186947069.0,2.135115385055542
2013-07-05,2.3461499214172363,2.25,2.261539936065674,2.2730801105499268,114973916.0,2.117204427719116
2013-07-08,2.2346200942993164,2.126919984817505,2.2153799533843994,2.130769968032837,87361242.0,1.9846529960632324
2013-07-09,2.203850030899048,2.1076900959014893,2.1076900959014893,2.1576900482177734,65469352.0,2.0097270011901855
2013-07-10,2.2807700634002686,2.1346099376678467,2.1461501121520996,2.2653799057006836,103200065.0,2.110032081604004
2013-07-11,2.492310047149658,2.2692298889160156,2.2730801105499268,2.492310047149658,302215828.0,2.3214004039764404
2013-07-12,2.5423099994659424,2.3884599208831787,2.5,2.4000000953674316,200749905.0,2.2354207038879395
2013-07-15,2.4653799533843994,2.376919984817505,2.3961501121520996,2.4230799674987793,108237589.0,2.256917715072632
2013-07-16,2.426919937133789,2.373080015182495,2.4192299842834473,2.4230799674987793,90062993.0,2.256917715072632
2013-07-17,2.549999952316284,2.3961501121520996,2.4153800010681152,2.4576900005340576,185419889.0,2.289154529571533
2013-07-18,2.446150064468384,2.3499999046325684,2.4230799674987793,2.373080015182495,97304708.0,2.2103466987609863
2013-07-19,2.4038500785827637,2.246150016784668,2.380769968032837,2.25,89895270.0,2.0957067012786865
2013-07-22,2.2730801105499268,2.184609889984131,2.2269198894500732,2.25,82307235.0,2.0957067012786865
2013-07-23,2.373080015182495,2.25,2.253849983215332,2.365380048751831,101030545.0,2.203174591064453
2013-07-24,2.3615400791168213,2.296149969100952,2.3499999046325684,2.3384599685668945,83270735.0,2.178100824356079
2013-07-25,2.4230799674987793,2.307689905166626,2.3346099853515625,2.3538498878479004,93990520.0,2.1924350261688232
2013-07-26,2.3576900959014893,2.296149969100952,2.3346099853515625,2.315380096435547,59967219.0,2.1566035747528076
2013-07-29,2.311539888381958,2.2346200942993164,2.307689905166626,2.242310047149658,67308290.0,2.0885441303253174
2013-07-30,2.315380096435547,2.2307701110839844,2.238460063934326,2.2653799057006836,54804508.0,2.110032081604004
2013-07-31,2.311539888381958,2.253849983215332,2.2692298889160156,2.257689952850342,41508157.0,2.1028692722320557
2013-08-01,2.3615400791168213,2.257689952850342,2.257689952850342,2.3423099517822266,86907285.0,2.1816864013671875
2013-08-02,2.4153800010681152,2.3384599685668945,2.373080015182495,2.376919984817505,113556422.0,2.2139229774475098
2013-08-05,2.426919937133789,2.3461499214172363,2.369230031967163,2.4076900482177734,75934255.0,2.2425832748413086
2013-08-06,2.446150064468384,2.3461499214172363,2.4000000953674316,2.4230799674987793,109276424.0,2.256917715072632
2013-08-07,2.557689905166626,2.3923099040985107,2.4115400314331055,2.4730799198150635,190547887.0,2.3034887313842773
2013-08-08,2.5307700634002686,2.4192299842834473,2.4653799533843994,2.442310094833374,107883614.0,2.274829149246216
2013-08-09,2.557689905166626,2.4192299842834473,2.4615399837493896,2.5346200466156006,145192301.0,2.360809326171875
2013-08-12,2.7884600162506104,2.557689905166626,2.557689905166626,2.7884600162506104,371817087.0,2.5972418785095215
2013-08-13,2.9153800010681152,2.7769200801849365,2.811539888381958,2.873080015182495,359241732.0,2.6760592460632324
2013-08-14,2.9653799533843994,2.7923099994659424,2.8538498878479004,2.819230079650879,194073711.0,2.6259021759033203
2013-08-15,2.823080062866211,2.7153799533843994,2.811539888381958,2.7307701110839844,122920109.0,2.543508291244507
2013-08-16,2.9115400314331055,2.6576900482177734,2.7076900005340576,2.676919937133789,158224050.0,2.4933507442474365
2013-08-19,2.75,2.5769200325012207,2.623080015182495,2.7115399837493896,98509803.0,2.5255966186523438
2013-08-20,2.7307701110839844,2.615380048751831,2.692310094833374,2.6538500785827637,94885455.0,2.47186279296875
2013-08-21,2.7346200942993164,2.615380048751831,2.6538500785827637,2.696150064468384,84268444.0,2.5112621784210205
2013-08-22,2.700000047683716,2.626919984817505,2.6730799674987793,2.6384599208831787,63802580.0,2.4575281143188477
2013-08-23,2.688460111618042,2.549999952316284,2.6576900482177734,2.619230031967163,80607623.0,2.4396169185638428
2013-08-26,2.692310094833374,2.615380048751831,2.6461501121520996,2.688460111618042,83002241.0,2.5040998458862305
2013-08-27,2.7807700634002686,2.692310094833374,2.7230799198150635,2.7230799198150635,94650394.0,2.5363452434539795
2013-08-28,2.7884600162506104,2.6692299842834473,2.692310094833374,2.738460063934326,119566774.0,2.550670623779297
2013-08-29,2.7230799198150635,2.6461501121520996,2.7153799533843994,2.6576900482177734,87236700.0,2.4754395484924316
2013-08-30,2.6653800010681152,2.5769200325012207,2.6576900482177734,2.5846099853515625,83363017.0,2.4073708057403564
2013-09-02,2.6346099376678467,2.553849935531616,2.5846099853515625,2.619230031967163,46715255.0,2.4396169185638428
2013-09-03,2.6500000953674316,2.5769200325012207,2.626919984817505,2.6384599208831787,64879237.0,2.4575281143188477
2013-09-04,2.676919937133789,2.5884599685668945,2.623080015182495,2.626919984817505,75622162.0,2.446779489517212
2013-09-05,2.619230031967163,2.569230079650879,2.6076900959014893,2.573080062866211,62832434.0,2.3966314792633057
2013-09-06,2.6115400791168213,2.569230079650879,2.5769200325012207,2.5923099517822266,40301214.0,2.4145426750183105
2013-09-09,2.6692299842834473,2.5769200325012207,2.5961499214172363,2.6461501121520996,77381179.0,2.464690923690796
2013-09-10,2.746150016784668,2.6500000953674316,2.6653800010681152,2.7192299365997314,126858927.0,2.532759189605713
2013-09-11,2.8423099517822266,2.7153799533843994,2.7346200942993164,2.7769200801849365,165910565.0,2.586493492126465
2013-09-12,2.7807700634002686,2.7192299365997314,2.7807700634002686,2.7230799198150635,92732455.0,2.5363452434539795
2013-09-13,2.7230799198150635,2.6346099376678467,2.7230799198150635,2.6500000953674316,89367480.0,2.4682767391204834
2013-09-16,2.703850030899048,2.6038498878479004,2.6500000953674316,2.6730799674987793,91735103.0,2.489773988723755
2013-09-17,2.6576900482177734,2.573080062866211,2.6461501121520996,2.5846099853515625,62567390.0,2.4073708057403564
2013-09-18,2.6076900959014893,2.553849935531616,2.6076900959014893,2.569230079650879,44837514.0,2.3930459022521973
2013-09-23,2.623080015182495,2.5769200325012207,2.5807700157165527,2.6115400791168213,48159555.0,2.4324543476104736
2013-09-24,2.6038498878479004,2.546149969100952,2.6038498878479004,2.553849935531616,62107770.0,2.378720283508301
2013-09-25,2.5807700157165527,2.5192298889160156,2.549999952316284,2.5269200801849365,51906628.0,2.3536369800567627
2013-09-26,2.561539888381958,2.5153799057006836,2.5307700634002686,2.5269200801849365,49017800.0,2.3536369800567627
2013-09-27,2.6038498878479004,2.5384600162506104,2.5384600162506104,2.553849935531616,49691857.0,2.378720283508301
2013-09-30,2.5846099853515625,2.507689952850342,2.553849935531616,2.5384600162506104,49417490.0,2.3643856048583984
2013-10-08,2.5192298889160156,2.4615399837493896,2.5,2.511539936065674,71118184.0,2.3393115997314453
2013-10-09,2.503849983215332,2.4730799198150635,2.503849983215332,2.4846200942993164,54411344.0,2.3142378330230713
2013-10-10,2.488460063934326,2.4000000953674316,2.4730799198150635,2.430769920349121,91559132.0,2.26408052444458
2013-10-11,2.4730799198150635,2.426919937133789,2.438460111618042,2.453850030899048,61010034.0,2.2855777740478516
2013-10-14,2.5,2.442310094833374,2.4615399837493896,2.4769198894500732,84952166.0,2.307065725326538
2013-10-15,2.492310047149658,2.453850030899048,2.4846200942993164,2.4692299365997314,52153654.0,2.299903154373169
2013-10-16,2.4653799533843994,2.369230031967163,2.4615399837493896,2.373080015182495,66058496.0,2.2103466987609863
2013-10-17,2.492310047149658,2.376919984817505,2.3846099376678467,2.4192299842834473,90582466.0,2.2533316612243652
2013-10-18,2.426919937133789,2.3846099376678467,2.4230799674987793,2.4000000953674316,37995952.0,2.2354207038879395
2013-10-21,2.4653799533843994,2.3846099376678467,2.4000000953674316,2.442310094833374,53696734.0,2.274829149246216
2013-10-22,2.5153799057006836,2.4230799674987793,2.434609889984131,2.488460063934326,91777696.0,2.317814350128174
2013-10-23,2.5153799057006836,2.434609889984131,2.492310047149658,2.442310094833374,80233446.0,2.274829149246216
2013-10-24,2.430769920349121,2.3538498878479004,2.426919937133789,2.365380048751831,55583281.0,2.203174591064453
2013-10-25,2.3846099376678467,2.311539888381958,2.376919984817505,2.3269200325012207,35076558.0,2.1673519611358643
2013-10-28,2.3461499214172363,2.2653799057006836,2.3307700157165527,2.2769200801849365,40656909.0,2.1207807064056396
2013-10-29,2.323080062866211,2.192310094833374,2.2923099994659424,2.2230799198150635,56633569.0,2.0706326961517334
2013-10-30,2.319230079650879,2.2230799198150635,2.238460063934326,2.311539888381958,68738763.0,2.1530263423919678
2013-10-31,2.365380048751831,2.299999952316284,2.323080062866211,2.3423099517822266,65034949.0,2.1816864013671875
2013-11-01,2.3538498878479004,2.299999952316284,2.3499999046325684,2.315380096435547,38265450.0,2.1566035747528076
2013-11-04,2.4076900482177734,2.315380096435547,2.319230079650879,2.373080015182495,51878910.0,2.2103466987609863
2013-11-05,2.4038500785827637,2.3269200325012207,2.3538498878479004,2.369230031967163,49268505.0,2.2067606449127197
2013-11-06,2.4769198894500732,2.3307700157165527,2.3499999046325684,2.4000000953674316,86539458.0,2.2354207038879395
2013-11-07,2.4615399837493896,2.3538498878479004,2.376919984817505,2.438460111618042,103138911.0,2.2712433338165283
2013-11-08,2.450000047683716,2.3499999046325684,2.4153800010681152,2.365380048751831,55364688.0,2.203174591064453
2013-11-11,2.380769968032837,2.303849935531616,2.373080015182495,2.319230079650879,40382672.0,2.160189390182495
2013-11-12,2.3846099376678467,2.311539888381958,2.323080062866211,2.3615400791168213,40971283.0,2.1995980739593506
2013-11-13,2.3461499214172363,2.2692298889160156,2.3461499214172363,2.2769200801849365,36688332.0,2.1207807064056396
2013-11-14,2.3307700157165527,2.2769200801849365,2.2769200801849365,2.299999952316284,33658099.0,2.142277956008911
2013-11-15,2.376919984817505,2.296149969100952,2.299999952316284,2.3576900959014893,46975047.0,2.196012020111084
2013-11-18,2.4192299842834473,2.3576900959014893,2.373080015182495,2.4115400314331055,72176850.0,2.246169090270996
2013-11-19,2.426919937133789,2.380769968032837,2.4192299842834473,2.4076900482177734,51299518.0,2.2425832748413086
2013-11-20,2.4230799674987793,2.3846099376678467,2.4115400314331055,2.4038500785827637,43213731.0,2.239006757736206
2013-11-21,2.4846200942993164,2.4000000953674316,2.4076900482177734,2.434609889984131,99586026.0,2.2676570415496826
2013-11-22,2.4692299365997314,2.3846099376678467,2.450000047683716,2.3961501121520996,57793668.0,2.231834650039673
2013-11-25,2.4192299842834473,2.373080015182495,2.3923099040985107,2.3846099376678467,36057333.0,2.221086025238037
2013-11-26,2.4115400314331055,2.369230031967163,2.3884599208831787,2.3846099376678467,37328111.0,2.221086025238037
2013-11-27,2.4230799674987793,2.380769968032837,2.3884599208831787,2.4192299842834473,52058188.0,2.2533316612243652
2013-11-28,2.507689952850342,2.438460111618042,2.4730799198150635,2.4653799533843994,132564354.0,2.2963171005249023
2013-11-29,2.4769198894500732,2.430769920349121,2.4653799533843994,2.442310094833374,52262360.0,2.274829149246216
2013-12-02,2.4230799674987793,2.311539888381958,2.3846099376678467,2.3307700157165527,69850162.0,2.1709377765655518
2013-12-03,2.376919984817505,2.3307700157165527,2.3423099517822266,2.373080015182495,39431228.0,2.2103466987609863
2013-12-04,2.438460111618042,2.365380048751831,2.380769968032837,2.4230799674987793,72905591.0,2.256917715072632
2013-12-05,2.492310047149658,2.4115400314331055,2.4115400314331055,2.446150064468384,85852499.0,2.2784059047698975
2013-12-06,2.453850030899048,2.4076900482177734,2.450000047683716,2.4192299842834473,40564503.0,2.2533316612243652
2013-12-09,2.446150064468384,2.4076900482177734,2.434609889984131,2.4153800010681152,30762625.0,2.2497458457946777
2013-12-10,2.426919937133789,2.365380048751831,2.4192299842834473,2.376919984817505,64250482.0,2.2139229774475098
2013-12-11,2.369230031967163,2.3307700157165527,2.369230031967163,2.3461499214172363,45132461.0,2.18526291847229
2013-12-12,2.3576900959014893,2.3269200325012207,2.3384599685668945,2.3423099517822266,33632320.0,2.1816864013671875
2013-12-13,2.3461499214172363,2.323080062866211,2.3269200325012207,2.3384599685668945,26195364.0,2.178100824356079
2013-12-16,2.3384599685668945,2.2653799057006836,2.3346099853515625,2.2653799057006836,53363869.0,2.110032081604004
2013-12-17,2.2923099994659424,2.253849983215332,2.2730801105499268,2.261539936065674,28672204.0,2.1064553260803223
2013-12-18,2.2730801105499268,2.238460063934326,2.2730801105499268,2.242310047149658,22979483.0,2.0885441303253174
2013-12-19,2.2884600162506104,2.238460063934326,2.246150016784668,2.246150016784668,34801774.0,2.09212064743042
2013-12-20,2.261539936065674,2.192310094833374,2.25,2.2076900005340576,28960986.0,2.05629825592041
2013-12-23,2.2192299365997314,2.1500000953674316,2.203850030899048,2.1692299842834473,23336505.0,2.020475387573242
2013-12-24,2.184609889984131,2.1461501121520996,2.1615400314331055,2.180769920349121,34132501.0,2.031224012374878
2013-12-25,2.1730799674987793,2.130769968032837,2.1692299842834473,2.1538500785827637,41450866.0,2.006150245666504
2013-12-26,2.1576900482177734,2.065380096435547,2.1500000953674316,2.0846099853515625,59822240.0,1.9416583776474
2013-12-27,2.0999999046325684,2.057689905166626,2.069230079650879,2.0923099517822266,46083135.0,1.9488301277160645
2013-12-30,2.0999999046325684,2.0384600162506104,2.0961499214172363,2.046149969100952,50395846.0,1.9058356285095215
2013-12-31,2.115380048751831,2.011539936065674,2.0346200466156006,2.073080062866211,50640246.0,1.9309190511703491
2014-01-02,2.069230079650879,2.0307700634002686,2.061539888381958,2.0384600162506104,37409348.0,1.8986730575561523
2014-01-03,2.061539888381958,2.0153799057006836,2.0307700634002686,2.049999952316284,34288646.0,1.909421682357788
2014-01-06,2.049999952316284,1.973080039024353,2.0423099994659424,1.9884599447250366,42300918.0,1.8521018028259277
2014-01-07,1.996150016784668,1.9500000476837158,1.973080039024353,1.9576900005340576,28173553.0,1.823441743850708
2014-01-08,1.9846099615097046,1.9269200563430786,1.9653799533843994,1.9346200227737427,32357187.0,1.8019537925720215
2014-01-09,1.9576900005340576,1.9076900482177734,1.9307700395584106,1.9153800010681152,37038973.0,1.7840332984924316
2014-01-10,1.9192299842834473,1.865380048751831,1.9038499593734741,1.8923100233078003,41150837.0,1.7625452280044556
2014-01-13,1.9192299842834473,1.8769199848175049,1.8846100568771362,1.8884600400924683,25519189.0,1.7589592933654785
2014-01-14,1.8923100233078003,1.8384599685668945,1.8884600400924683,1.8769199848175049,44719708.0,1.7482105493545532
2014-01-15,1.8769199848175049,1.8384599685668945,1.8730800151824951,1.850000023841858,34752512.0,1.7231366634368896
2014-01-16,1.9153800010681152,1.8346099853515625,1.850000023841858,1.880769968032837,54238158.0,1.7517964839935303
2014-01-17,1.869230031967163,1.8230799436569214,1.869230031967163,1.8269200325012207,34764051.0,1.7016394138336182
2014-01-20,1.8192299604415894,1.7923099994659424,1.8115400075912476,1.8038500547409058,25862629.0,1.680151343345642
2014-01-21,1.8269200325012207,1.7961499691009521,1.8115400075912476,1.8192299604415894,19735336.0,1.6944767236709595
2014-01-22,1.8923100233078003,1.8115400075912476,1.8230799436569214,1.8846100568771362,53084444.0,1.7553733587265015
2014-01-23,1.8846100568771362,1.8576899766921997,1.8769199848175049,1.8615399599075317,28776183.0,1.7338852882385254
2014-01-24,1.9115400314331055,1.8461500406265259,1.850000023841858,1.8923100233078003,36940922.0,1.7625452280044556
2014-01-27,1.9076900482177734,1.85385000705719,1.8576899766921997,1.8884600400924683,40484254.0,1.7589592933654785
2014-01-28,1.8923100233078003,1.85385000705719,1.8884600400924683,1.85385000705719,25877222.0,1.7267225980758667
2014-01-29,1.865380048751831,1.8115400075912476,1.8576899766921997,1.8115400075912476,43600115.0,1.6873140335083008
2014-01-30,1.8230799436569214,1.776919960975647,1.8038500547409058,1.7846200466156006,32968829.0,1.6622401475906372
2014-02-07,1.8153799772262573,1.7692300081253052,1.780769944190979,1.8115400075912476,22446314.0,1.6873140335083008
2014-02-10,1.8769199848175049,1.8153799772262573,1.8269200325012207,1.8615399599075317,50544210.0,1.7338852882385254
2014-02-11,1.9307700395584106,1.85385000705719,1.865380048751831,1.8923100233078003,85183898.0,1.7625452280044556
2014-02-12,1.89614999294281,1.865380048751831,1.8769199848175049,1.880769968032837,57728855.0,1.7517964839935303
2014-02-13,1.9115400314331055,1.8615399599075317,1.8846100568771362,1.8730800151824951,52064919.0,1.7446340322494507
2014-02-14,1.8923100233078003,1.8576899766921997,1.8730800151824951,1.8846100568771362,39748584.0,1.7553733587265015
2014-02-17,1.9115400314331055,1.8769199848175049,1.899999976158142,1.9076900482177734,63276639.0,1.7768707275390625
2014-02-18,1.9115400314331055,1.869230031967163,1.9076900482177734,1.9038499593734741,63305827.0,1.7732939720153809
2014-02-19,1.9115400314331055,1.8730800151824951,1.9038499593734741,1.9076900482177734,80628340.0,1.7768707275390625
2014-02-20,2.061539888381958,1.899999976158142,1.9038499593734741,1.973080039024353,210210938.0,1.8377764225006104
2014-02-21,1.9615399837493896,1.9153800010681152,1.9615399837493896,1.9269200563430786,84788654.0,1.7947819232940674
2014-02-24,1.9192299842834473,1.8423099517822266,1.9192299842834473,1.8461500406265259,62734032.0,1.7195507287979126
2014-02-25,1.85385000705719,1.7730799913406372,1.8461500406265259,1.7846200466156006,59832981.0,1.6622401475906372
2014-02-26,1.7846200466156006,1.7423100471496582,1.780769944190979,1.780769944190979,38550064.0,1.6586540937423706
2014-02-27,1.7961499691009521,1.7346099615097046,1.776919960975647,1.7384599447250366,46002502.0,1.6192454099655151
2014-02-28,1.7346099615097046,1.6576900482177734,1.7346099615097046,1.7153799533843994,72298558.0,1.5977481603622437
2014-03-03,1.7384599447250366,1.6923099756240845,1.7000000476837158,1.7153799533843994,41008767.0,1.5977481603622437
2014-03-04,1.7153799533843994,1.6769200563430786,1.7153799533843994,1.6846200227737427,42883328.0,1.5690975189208984
2014-03-05,1.746150016784668,1.6730799674987793,1.6884599924087524,1.7153799533843994,70922919.0,1.5977481603622437
2014-03-06,1.7153799533843994,1.6807700395584106,1.7038500308990479,1.7000000476837158,31810901.0,1.5834228992462158
2014-03-07,1.7269200086593628,1.6846200227737427,1.7000000476837158,1.6961499452590942,39555058.0,1.5798367261886597
2014-03-10,1.7038500308990479,1.5884599685668945,1.6961499452590942,1.5961500406265259,46041226.0,1.4866944551467896
2014-03-11,1.6384600400924683,1.5653799772262573,1.5884599685668945,1.615380048751831,47463663.0,1.5046056509017944
2014-03-12,1.6615400314331055,1.5884599685668945,1.600000023841858,1.6230800151824951,42922588.0,1.511777639389038
2014-03-13,1.6807700395584106,1.6076899766921997,1.619230031967163,1.64614999294281,56142343.0,1.5332655906677246
2014-03-14,1.6423100233078003,1.600000023841858,1.6230800151824951,1.615380048751831,30817555.0,1.5046056509017944
2014-03-17,1.6615400314331055,1.60385000705719,1.615380048751831,1.649999976158142,40429178.0,1.5368515253067017
2014-03-18,1.6769200563430786,1.64614999294281,1.6538499593734741,1.6538499593734741,32031500.0,1.5404376983642578
2014-03-19,1.6692299842834473,1.6269199848175049,1.649999976158142,1.6653800010681152,35498910.0,1.551176905632019
2014-03-20,1.6653800010681152,1.5923099517822266,1.6576900482177734,1.600000023841858,37343628.0,1.4902803897857666
2014-03-21,1.6923099756240845,1.5846099853515625,1.6076899766921997,1.6846200227737427,89024917.0,1.5690975189208984
2014-03-24,1.719230055809021,1.6615400314331055,1.6653800010681152,1.6961499452590942,70364153.0,1.5798367261886597
2014-03-25,1.7269200086593628,1.6807700395584106,1.6961499452590942,1.7076900005340576,63326450.0,1.5905855894088745
2014-03-26,1.719230055809021,1.6769200563430786,1.719230055809021,1.6846200227737427,35011327.0,1.5690975189208984
2014-03-27,1.6961499452590942,1.6538499593734741,1.6769200563430786,1.6576900482177734,37506284.0,1.54401433467865
2014-03-28,1.6769200563430786,1.6346100568771362,1.6538499593734741,1.6423100233078003,38141849.0,1.5296889543533325
2014-03-31,1.6538499593734741,1.600000023841858,1.6384600400924683,1.6076899766921997,31624372.0,1.4974429607391357
2014-04-01,1.630769968032837,1.60385000705719,1.6076899766921997,1.6269199848175049,28563308.0,1.5153543949127197
2014-04-02,1.6576900482177734,1.619230031967163,1.6269199848175049,1.649999976158142,32183915.0,1.5368515253067017
2014-04-03,1.6576900482177734,1.6230800151824951,1.6576900482177734,1.6346100568771362,24190296.0,1.5225170850753784
2014-04-04,1.64614999294281,1.619230031967163,1.6269199848175049,1.6423100233078003,17474605.0,1.5296889543533325
2014-04-08,1.7269200086593628,1.6346100568771362,1.6384600400924683,1.7115399837493896,92623772.0,1.594171404838562
2014-04-09,1.719230055809021,1.6923099756240845,1.6923099756240845,1.7038500308990479,40026420.0,1.5870089530944824
2014-04-10,1.7846200466156006,1.6923099756240845,1.7076900005340576,1.75,98262366.0,1.6299941539764404
2014-04-11,1.865380048751831,1.7423100471496582,1.75,1.8615399599075317,179273322.0,1.7338852882385254
2014-04-14,1.9115400314331055,1.8115400075912476,1.8461500406265259,1.8269200325012207,143126760.0,1.7016394138336182
2014-04-15,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-16,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-17,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-18,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-21,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-22,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-23,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-24,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-25,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-28,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-29,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-04-30,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-05,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-06,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-07,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-08,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-09,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-12,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-13,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-14,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-15,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-16,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-19,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-20,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-21,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.7016394138336182
2014-05-22,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-05-23,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-05-26,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-05-27,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-05-28,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-05-29,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-05-30,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-06-03,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-06-04,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-06-05,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-06-06,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-06-09,1.8269200325012207,1.8269200325012207,1.8269200325012207,1.8269200325012207,0.0,1.800175428390503
2014-06-10,1.969230055809021,1.7923099994659424,1.969230055809021,1.8923100233078003,236576987.0,1.8646081686019897
2014-06-11,1.8923100233078003,1.8153799772262573,1.85385000705719,1.8384599685668945,127327025.0,1.8115464448928833
2014-06-12,1.9076900482177734,1.8307700157165527,1.8384599685668945,1.8461500406265259,88090871.0,1.8191239833831787
2014-06-13,1.85385000705719,1.7999999523162842,1.8307700157165527,1.8307700157165527,64292420.0,1.8039690256118774
2014-06-16,1.9153800010681152,1.8384599685668945,1.85385000705719,1.8923100233078003,102846883.0,1.8646081686019897
2014-06-17,1.899999976158142,1.8461500406265259,1.8923100233078003,1.869230031967163,56141178.0,1.8418660163879395
2014-06-18,1.869230031967163,1.8307700157165527,1.85385000705719,1.8461500406265259,45196205.0,1.8191239833831787
2014-06-19,1.8461500406265259,1.7692300081253052,1.8461500406265259,1.7923099994659424,54140173.0,1.7660720348358154
2014-06-20,1.7999999523162842,1.753849983215332,1.7923099994659424,1.776919960975647,36243337.0,1.7509074211120605
2014-06-23,1.8230799436569214,1.7692300081253052,1.776919960975647,1.8153799772262573,49639151.0,1.788804292678833
2014-06-24,1.8307700157165527,1.7846200466156006,1.8076900243759155,1.8076900243759155,38721529.0,1.7812268733978271
2014-06-25,1.869230031967163,1.7692300081253052,1.7999999523162842,1.8153799772262573,62409128.0,1.788804292678833
2014-06-26,1.8384599685668945,1.7999999523162842,1.8230799436569214,1.8230799436569214,43115532.0,1.7963916063308716
2014-06-27,1.8307700157165527,1.8076900243759155,1.8153799772262573,1.8230799436569214,45266925.0,1.7963916063308716
2014-06-30,1.8230799436569214,1.7999999523162842,1.8153799772262573,1.8230799436569214,44474849.0,1.7963916063308716
2014-07-01,1.8384599685668945,1.7923099994659424,1.8153799772262573,1.8307700157165527,60982983.0,1.8039690256118774
2014-07-02,1.9153800010681152,1.7999999523162842,1.8230799436569214,1.869230031967163,95575924.0,1.8418660163879395
2014-07-03,1.8615399599075317,1.8230799436569214,1.8461500406265259,1.8384599685668945,104291909.0,1.8115464448928833
2014-07-04,1.8384599685668945,1.7923099994659424,1.8307700157165527,1.7999999523162842,112496313.0,1.7736494541168213
2014-07-07,1.8307700157165527,1.7692300081253052,1.7999999523162842,1.8230799436569214,82437747.0,1.7963916063308716
2014-07-08,1.8153799772262573,1.7923099994659424,1.8076900243759155,1.7999999523162842,39079979.0,1.7736494541168213
2014-07-09,1.7999999523162842,1.7384599447250366,1.7923099994659424,1.746150016784668,128007551.0,1.7205877304077148
2014-07-10,1.7846200466156006,1.7384599447250366,1.7384599447250366,1.753849983215332,64939334.0,1.7281750440597534
2014-07-11,1.7692300081253052,1.7384599447250366,1.753849983215332,1.753849983215332,67256191.0,1.7281750440597534
2014-07-14,1.7692300081253052,1.7307699918746948,1.753849983215332,1.7692300081253052,67329160.0,1.7433300018310547
2014-07-15,1.8769199848175049,1.753849983215332,1.7615400552749634,1.8615399599075317,254399221.0,1.8342885971069336
2014-07-16,1.8615399599075317,1.8153799772262573,1.8384599685668945,1.8230799436569214,93167516.0,1.7963916063308716
2014-07-17,1.85385000705719,1.8076900243759155,1.8230799436569214,1.8307700157165527,67187984.0,1.8039690256118774
2014-07-18,1.8615399599075317,1.8307700157165527,1.85385000705719,1.8384599685668945,71266648.0,1.8115464448928833
2014-07-21,1.8307700157165527,1.7999999523162842,1.8307700157165527,1.8153799772262573,46081148.0,1.788804292678833
2014-07-22,1.9615399837493896,1.8076900243759155,1.8153799772262573,1.9153800010681152,220754881.0,1.8873404264450073
2014-07-23,1.9769200086593628,1.8846100568771362,1.8923100233078003,1.9153800010681152,227423095.0,1.8873404264450073
2014-07-24,2.1076900959014893,2.1076900959014893,2.1076900959014893,2.1076900959014893,46022489.0,2.0768351554870605
2014-07-25,2.315380096435547,2.315380096435547,2.315380096435547,2.315380096435547,37711820.0,2.281484842300415
2014-07-28,2.546149969100952,2.3923099040985107,2.546149969100952,2.546149969100952,927370451.0,2.508876323699951
2014-07-29,2.799999952316284,2.5153799057006836,2.5384600162506104,2.799999952316284,510879431.0,2.7590103149414062
2014-07-30,3.0769200325012207,2.8846099376678467,2.9230799674987793,3.0769200325012207,503202326.0,3.0318763256073
2014-07-31,3.3846099376678467,3.1461501121520996,3.200000047683716,3.2076900005340576,863793446.0,3.1607320308685303
2014-08-01,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.1607320308685303
2014-08-04,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.1607320308685303
2014-08-05,3.5307700634002686,3.3461499214172363,3.3846099376678467,3.5307700634002686,999568446.0,3.4790825843811035
2014-08-06,3.5153799057006836,3.3846099376678467,3.446150064468384,3.453850030899048,604104698.0,3.4032883644104004
2014-08-07,3.5153799057006836,3.1384599208831787,3.446150064468384,3.2153799533843994,745312461.0,3.168309450149536
2014-08-08,3.2923099994659424,3.1384599208831787,3.1692299842834473,3.1692299842834473,479114793.0,3.122835159301758
2014-08-11,3.376919984817505,3.115380048751831,3.1692299842834473,3.323080062866211,629973602.0,3.274432897567749
2014-08-12,3.6538500785827637,3.200000047683716,3.2923099994659424,3.6538500785827637,861963533.0,3.600360870361328
2014-08-13,4.023079872131348,3.700000047683716,3.753849983215332,4.023079872131348,902260738.0,3.9641852378845215
2014-08-14,4.184619903564453,3.876919984817505,4.138460159301758,3.9692299365997314,824396803.0,3.911123752593994
2014-08-15,4.023079872131348,3.807689905166626,3.9230799674987793,3.930769920349121,509493714.0,3.8732268810272217
2014-08-18,4.323080062866211,3.8538498878479004,3.9076900482177734,4.323080062866211,699043436.0,4.259793758392334
2014-08-19,4.492310047149658,4.130770206451416,4.230770111083984,4.192309856414795,665198205.0,4.1309380531311035
2014-08-20,4.192309856414795,3.8538498878479004,4.123079776763916,4.10768985748291,538205145.0,4.047556400299072
2014-08-21,4.153850078582764,3.930769920349121,4.038459777832031,4.046150207519531,342120116.0,3.9869179725646973
2014-08-22,4.061540126800537,3.9076900482177734,4.007689952850342,3.946150064468384,318118893.0,3.8883817195892334
2014-08-25,3.946150064468384,3.7153799533843994,3.8846099376678467,3.7307701110839844,436221340.0,3.676154851913452
2014-08-26,4.10768985748291,3.692310094833374,3.7076900005340576,4.10768985748291,776200159.0,4.047556400299072
2014-08-27,4.138460159301758,3.8923099040985107,4.046150207519531,3.953850030899048,498964173.0,3.8959689140319824
2014-08-28,4.115379810333252,3.8307700157165527,3.9076900482177734,3.9153800010681152,340734227.0,3.8580620288848877
2014-08-29,3.953850030899048,3.807689905166626,3.9076900482177734,3.8923099040985107,237989412.0,3.83532977104187
2014-09-01,3.9692299365997314,3.7846200466156006,3.8923099040985107,3.9153800010681152,238308098.0,3.8580620288848877
2014-09-02,3.9846200942993164,3.8538498878479004,3.9153800010681152,3.9692299365997314,287373521.0,3.911123752593994
2014-09-03,4.346149921417236,3.9230799674987793,3.9692299365997314,4.061540126800537,529908736.0,4.002082347869873
2014-09-04,4.130770206451416,3.946150064468384,4.0,4.069230079650879,367364647.0,4.009659767150879
2014-09-05,4.099999904632568,3.9846200942993164,4.069230079650879,4.038459777832031,254965534.0,3.979340076446533
2014-09-09,4.123079776763916,3.953850030899048,4.046150207519531,4.076920032501221,283934853.0,4.017237186431885
2014-09-10,4.0307698249816895,3.9615399837493896,4.0307698249816895,3.9846200942993164,236996276.0,3.926288604736328
2014-09-11,4.069230079650879,3.9230799674987793,3.9846200942993164,3.9692299365997314,232807244.0,3.911123752593994
2014-09-12,4.046150207519531,3.9230799674987793,3.930769920349121,3.992310047149658,211705985.0,3.933865785598755
2014-09-15,4.0307698249816895,3.946150064468384,3.9692299365997314,3.992310047149658,209945369.0,3.933865785598755
2014-09-16,3.992310047149658,3.753849983215332,3.9846200942993164,3.815380096435547,312813216.0,3.759526014328003
2014-09-17,3.8461499214172363,3.4769198894500732,3.799999952316284,3.676919937133789,307297568.0,3.6230928897857666
2014-09-18,3.7923099994659424,3.561539888381958,3.6615400314331055,3.7153799533843994,217497424.0,3.660989999771118
2014-09-19,3.7230799198150635,3.630769968032837,3.676919937133789,3.6692299842834473,132665837.0,3.6155154705047607
2014-09-22,3.6461501121520996,3.5384600162506104,3.6461501121520996,3.553849935531616,147915588.0,3.501824378967285
2014-09-23,3.5846099853515625,3.4769198894500732,3.546149969100952,3.553849935531616,143609269.0,3.501824378967285
2014-09-24,3.9000000953674316,3.507689952850342,3.5307700634002686,3.8384599685668945,421741082.0,3.7822680473327637
2014-09-25,3.807689905166626,3.7076900005340576,3.7692298889160156,3.7307701110839844,245140108.0,3.676154851913452
2014-09-26,3.7153799533843994,3.6538500785827637,3.7153799533843994,3.684609889984131,109115190.0,3.6306700706481934
2014-09-29,3.807689905166626,3.676919937133789,3.684609889984131,3.761539936065674,147323997.0,3.7064740657806396
2014-09-30,3.8307700157165527,3.746150016784668,3.807689905166626,3.753849983215332,152272590.0,3.698896884918213
2014-10-08,3.753849983215332,3.6615400314331055,3.753849983215332,3.7307701110839844,115489808.0,3.676154851913452
2014-10-09,3.799999952316284,3.7076900005340576,3.7307701110839844,3.7769200801849365,151762367.0,3.7216291427612305
2014-10-10,3.9153800010681152,3.7769200801849365,3.799999952316284,3.8307700157165527,259324998.0,3.774690628051758
2014-10-13,3.876919984817505,3.700000047683716,3.807689905166626,3.815380096435547,159871112.0,3.759526014328003
2014-10-14,4.176919937133789,3.8461499214172363,3.876919984817505,4.046150207519531,503705910.0,3.9869179725646973
2014-10-15,4.038459777832031,3.9000000953674316,3.992310047149658,3.9615399837493896,236688436.0,3.903546094894409
2014-10-16,4.023079872131348,3.8615400791168213,3.938460111618042,3.869230031967163,219811468.0,3.8125874996185303
2014-10-17,3.9000000953674316,3.7153799533843994,3.8538498878479004,3.753849983215332,150394578.0,3.698896884918213
2014-10-20,3.8307700157165527,3.738460063934326,3.738460063934326,3.7769200801849365,79406620.0,3.7216291427612305
2014-10-21,3.7846200466156006,3.6692299842834473,3.761539936065674,3.684609889984131,109088820.0,3.6306700706481934
2014-10-22,3.7307701110839844,3.630769968032837,3.676919937133789,3.6538500785827637,62788300.0,3.600360870361328
2014-10-23,3.6384599208831787,3.507689952850342,3.630769968032837,3.5230801105499268,102933413.0,3.4715051651000977
2014-10-24,3.561539888381958,3.4846200942993164,3.561539888381958,3.507689952850342,60970302.0,3.4563400745391846
2014-10-27,3.5230801105499268,3.4000000953674316,3.507689952850342,3.446150064468384,70869987.0,3.3957014083862305
2014-10-28,3.5923099517822266,3.446150064468384,3.446150064468384,3.569230079650879,91041853.0,3.516979455947876
2014-10-29,3.6461501121520996,3.546149969100952,3.569230079650879,3.615380048751831,115910178.0,3.5624537467956543
2014-10-30,3.7153799533843994,3.553849935531616,3.5999999046325684,3.6384599208831787,154519134.0,3.585195779800415
2014-10-31,3.700000047683716,3.561539888381958,3.615380048751831,3.630769968032837,132955953.0,3.577618360519409
2014-11-03,3.692310094833374,3.5923099517822266,3.623080015182495,3.6384599208831787,109919132.0,3.585195779800415
2014-11-04,3.692310094833374,3.5846099853515625,3.623080015182495,3.6461501121520996,135521479.0,3.5927734375
2014-11-05,3.684609889984131,3.5923099517822266,3.6461501121520996,3.6076900959014893,98625198.0,3.5548763275146484
2014-11-06,3.615380048751831,3.492310047149658,3.5999999046325684,3.546149969100952,113540131.0,3.4942374229431152
2014-11-07,3.5923099517822266,3.4692299365997314,3.5384600162506104,3.4846200942993164,97457686.0,3.433608055114746
2014-11-10,3.5307700634002686,3.4615399837493896,3.4846200942993164,3.5307700634002686,77012976.0,3.4790825843811035
2014-11-11,3.630769968032837,3.4615399837493896,3.546149969100952,3.4846200942993164,146838399.0,3.433608055114746
2014-11-12,3.5384600162506104,3.446150064468384,3.4615399837493896,3.507689952850342,67803452.0,3.4563400745391846
2014-11-13,3.546149969100952,3.4000000953674316,3.492310047149658,3.5,131601070.0,3.448762893676758
2014-11-14,3.738460063934326,3.4692299365997314,3.507689952850342,3.5846099853515625,207350947.0,3.5321342945098877
2014-11-17,3.5769200325012207,3.3846099376678467,3.5769200325012207,3.4769198894500732,108494688.0,3.426020622253418
2014-11-18,3.5,3.446150064468384,3.4692299365997314,3.4769198894500732,55431056.0,3.426020622253418
2014-11-19,3.4769198894500732,3.4230799674987793,3.4769198894500732,3.446150064468384,64899377.0,3.3957014083862305
2014-11-20,3.507689952850342,3.446150064468384,3.453850030899048,3.4615399837493896,62380342.0,3.4108657836914062
2014-11-21,3.5230801105499268,3.4230799674987793,3.4615399837493896,3.492310047149658,87809329.0,3.441185474395752
2014-11-24,3.5999999046325684,3.4692299365997314,3.4846200942993164,3.553849935531616,177927336.0,3.501824378967285
2014-11-25,3.5999999046325684,3.5307700634002686,3.546149969100952,3.5923099517822266,142260688.0,3.5397214889526367
2014-11-26,3.6384599208831787,3.5230801105499268,3.6076900959014893,3.5769200325012207,123013605.0,3.524557113647461
2014-11-27,3.684609889984131,3.5769200325012207,3.5999999046325684,3.630769968032837,215391304.0,3.577618360519409
2014-11-28,3.623080015182495,3.5,3.615380048751831,3.561539888381958,179131279.0,3.509401798248291
2014-12-01,3.6461501121520996,3.5153799057006836,3.546149969100952,3.5769200325012207,168529099.0,3.524557113647461
2014-12-02,3.615380048751831,3.5230801105499268,3.561539888381958,3.5846099853515625,155087943.0,3.5321342945098877
2014-12-03,3.753849983215332,3.553849935531616,3.5846099853515625,3.7307701110839844,383387417.0,3.676154851913452
2014-12-04,3.9846200942993164,3.700000047683716,3.7307701110839844,3.9769198894500732,477031890.0,3.918701171875
2014-12-05,4.038459777832031,3.5999999046325684,3.9846200942993164,3.7692298889160156,355817701.0,3.7140514850616455
2014-12-08,3.807689905166626,3.615380048751831,3.7153799533843994,3.753849983215332,237751230.0,3.698896884918213
2014-12-09,3.7769200801849365,3.4153800010681152,3.7307701110839844,3.492310047149658,285557001.0,3.441185474395752
2014-12-10,3.5769200325012207,3.4615399837493896,3.5,3.561539888381958,142542862.0,3.509401798248291
2014-12-11,3.630769968032837,3.492310047149658,3.5384600162506104,3.6076900959014893,153517471.0,3.5548763275146484
2014-12-12,3.799999952316284,3.5846099853515625,3.615380048751831,3.738460063934326,217804622.0,3.683732032775879
2014-12-15,3.876919984817505,3.700000047683716,3.761539936065674,3.799999952316284,246576744.0,3.744371175765991
2014-12-16,3.869230031967163,3.7230799198150635,3.7230799198150635,3.799999952316284,212976723.0,3.744371175765991
2014-12-17,3.7923099994659424,3.623080015182495,3.7846200466156006,3.692310094833374,164330821.0,3.6382575035095215
2014-12-18,3.738460063934326,3.6538500785827637,3.6692299842834473,3.7076900005340576,118393113.0,3.6534125804901123
2014-12-19,3.7692298889160156,3.615380048751831,3.7076900005340576,3.7307701110839844,165038114.0,3.676154851913452
2014-12-22,3.938460111618042,3.623080015182495,3.7076900005340576,3.799999952316284,367886889.0,3.744371175765991
2014-12-23,3.799999952316284,3.5307700634002686,3.799999952316284,3.553849935531616,187840601.0,3.501824378967285
2014-12-24,3.6076900959014893,3.430769920349121,3.553849935531616,3.5,136800573.0,3.448762893676758
2014-12-25,3.569230079650879,3.5,3.5384600162506104,3.561539888381958,77664012.0,3.509401798248291
2014-12-26,3.561539888381958,3.492310047149658,3.553849935531616,3.546149969100952,112375320.0,3.4942374229431152
2014-12-29,3.5846099853515625,3.453850030899048,3.546149969100952,3.4846200942993164,121091913.0,3.433608055114746
2014-12-30,3.5230801105499268,3.4000000953674316,3.507689952850342,3.4076900482177734,89445605.0,3.357804298400879
2014-12-31,3.430769920349121,3.2307701110839844,3.430769920349121,3.3538498878479004,133295247.0,3.3047523498535156
2015-01-05,3.692310094833374,3.3923099040985107,3.4000000953674316,3.692310094833374,310700439.0,3.6382575035095215
2015-01-06,3.8538498878479004,3.692310094833374,3.8461499214172363,3.7076900005340576,391501545.0,3.6534125804901123
2015-01-07,3.676919937133789,3.569230079650879,3.615380048751831,3.6538500785827637,163372797.0,3.600360870361328
2015-01-08,3.7307701110839844,3.546149969100952,3.630769968032837,3.6538500785827637,166091734.0,3.600360870361328
2015-01-09,3.6615400314331055,3.569230079650879,3.6461501121520996,3.5769200325012207,101594169.0,3.524557113647461
2015-01-12,3.5384600162506104,3.430769920349121,3.5384600162506104,3.446150064468384,92621399.0,3.3957014083862305
2015-01-13,3.4769198894500732,3.4076900482177734,3.4230799674987793,3.453850030899048,45013737.0,3.4032883644104004
2015-01-14,3.4769198894500732,3.3923099040985107,3.446150064468384,3.4153800010681152,52440538.0,3.3653817176818848
2015-01-15,3.4615399837493896,3.4000000953674316,3.4153800010681152,3.4615399837493896,50472662.0,3.4108657836914062
2015-01-16,3.4846200942993164,3.430769920349121,3.4769198894500732,3.453850030899048,65752030.0,3.4032883644104004
2015-01-19,3.3923099040985107,3.1076900959014893,3.3846099376678467,3.2230799198150635,125397313.0,3.175896644592285
2015-01-20,3.2846200466156006,3.200000047683716,3.2307701110839844,3.2769200801849365,68637513.0,3.2289485931396484
2015-01-21,3.376919984817505,3.261539936065674,3.2769200801849365,3.3615400791168213,85892539.0,3.3123300075531006
2015-01-22,3.5,3.3307700157165527,3.3615400791168213,3.430769920349121,119652367.0,3.3805460929870605
2015-01-23,3.5307700634002686,3.4230799674987793,3.446150064468384,3.4692299365997314,125568449.0,3.418443202972412
2015-01-26,3.5,3.430769920349121,3.4769198894500732,3.4846200942993164,78146662.0,3.433608055114746
2015-01-27,3.5,3.4000000953674316,3.4846200942993164,3.4615399837493896,81104587.0,3.4108657836914062
2015-01-28,3.630769968032837,3.430769920349121,3.4769198894500732,3.5230801105499268,168842934.0,3.4715051651000977
2015-01-29,3.492310047149658,3.4230799674987793,3.446150064468384,3.438460111618042,81520604.0,3.3881237506866455
2015-01-30,3.4692299365997314,3.3615400791168213,3.453850030899048,3.369230031967163,63315094.0,3.3199074268341064
2015-02-02,3.3615400791168213,3.238460063934326,3.3384599685668945,3.315380096435547,43448658.0,3.266845703125
2015-02-03,3.369230031967163,3.315380096435547,3.3461499214172363,3.3461499214172363,35732086.0,3.2971651554107666
2015-02-04,3.4230799674987793,3.3307700157165527,3.376919984817505,3.3461499214172363,52835831.0,3.2971651554107666
2015-02-05,3.4615399837493896,3.2923099994659424,3.376919984817505,3.3384599685668945,88918649.0,3.2895877361297607
2015-02-06,3.3384599685668945,3.2076900005340576,3.3384599685668945,3.238460063934326,66683089.0,3.191051721572876
2015-02-09,3.2769200801849365,3.2230799198150635,3.2230799198150635,3.238460063934326,30691306.0,3.191051721572876
2015-02-10,3.261539936065674,3.200000047683716,3.261539936065674,3.246150016784668,47994654.0,3.198629140853882
2015-02-11,3.307689905166626,3.238460063934326,3.246150016784668,3.2769200801849365,43877341.0,3.2289485931396484
2015-02-12,3.2846200466156006,3.246150016784668,3.2692298889160156,3.2692298889160156,38062848.0,3.2213711738586426
2015-02-13,3.446150064468384,3.2846200466156006,3.2846200466156006,3.430769920349121,137607249.0,3.3805460929870605
2015-02-16,3.7769200801849365,3.623080015182495,3.700000047683716,3.7769200801849365,173592412.0,3.7216291427612305
2015-02-17,4.099999904632568,3.7153799533843994,4.069230079650879,3.738460063934326,505188088.0,3.683732032775879
2015-02-25,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-02-26,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-02-27,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-02,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-03,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-04,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-05,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-06,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-09,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-10,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-11,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-12,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-13,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-16,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-17,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-18,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-19,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-20,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-23,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-24,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-25,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-26,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-27,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-30,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-03-31,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-04-01,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-04-02,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-04-03,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-04-07,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-04-08,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-04-09,3.738460063934326,3.738460063934326,3.738460063934326,3.738460063934326,0.0,3.683732032775879
2015-04-10,4.115379810333252,4.115379810333252,4.115379810333252,4.115379810333252,6401002.0,4.055133819580078
2015-04-13,4.5307698249816895,4.5307698249816895,4.5307698249816895,4.5307698249816895,6721633.0,4.464443206787109
2015-04-14,4.984610080718994,4.984610080718994,4.984610080718994,4.984610080718994,5725239.0,4.91163969039917
2015-04-15,5.484610080718994,5.230770111083984,5.484610080718994,5.361539840698242,177889099.0,5.283051490783691
2015-04-16,5.900000095367432,5.0,5.446149826049805,5.900000095367432,762744807.0,5.813628673553467
2015-04-17,6.492310047149658,6.138460159301758,6.153850078582764,6.492310047149658,552807260.0,6.397268295288086
2015-04-20,7.0,6.346149921417236,6.807690143585205,6.492310047149658,741278566.0,6.397268295288086
2015-04-21,6.461540222167969,6.015379905700684,6.253849983215332,6.300000190734863,381903408.0,6.207773208618164
2015-04-22,6.638460159301758,6.223080158233643,6.323080062866211,6.369229793548584,314464356.0,6.275989532470703
2015-04-23,6.676919937133789,6.192309856414795,6.369229793548584,6.515379905700684,363750342.0,6.420000076293945
2015-04-24,6.400000095367432,6.230770111083984,6.384610176086426,6.2846198081970215,218997907.0,6.192618370056152
2015-04-27,6.476920127868652,6.238460063934326,6.246150016784668,6.323080062866211,232164869.0,6.230515480041504
2015-04-28,6.3538498878479,5.923079967498779,6.323080062866211,5.946149826049805,284135789.0,5.859103202819824
2015-04-29,6.153850078582764,5.630770206451416,5.923079967498779,6.007689952850342,196301021.0,5.919742584228516
2015-04-30,6.099999904632568,5.8384599685668945,6.007689952850342,5.8538498878479,156433971.0,5.768154144287109
2015-05-04,5.946149826049805,5.723080158233643,5.830770015716553,5.89231014251709,141201256.0,5.806051254272461
2015-05-05,6.3538498878479,5.846149921417236,5.884610176086426,6.053850173950195,292869034.0,5.965226650238037
2015-05-06,6.184619903564453,5.60768985748291,6.061540126800537,5.7846198081970215,174050572.0,5.699937343597412
2015-05-07,5.800000190734863,5.307690143585205,5.638460159301758,5.315380096435547,162017653.0,5.23756742477417
2015-05-08,5.5307698249816895,5.253849983215332,5.253849983215332,5.492310047149658,119945160.0,5.411907196044922
2015-05-11,6.038459777832031,5.653850078582764,5.653850078582764,5.9692301750183105,211234609.0,5.881845951080322
2015-05-12,6.3538498878479,5.984610080718994,6.007689952850342,6.046150207519531,219619292.0,5.957639694213867
2015-05-13,6.230770111083984,5.8538498878479,6.038459777832031,6.046150207519531,189677662.0,5.957639694213867
2015-05-14,6.153850078582764,5.884610176086426,5.992310047149658,6.046150207519531,149982310.0,5.957639694213867
2015-05-15,6.046150207519531,5.753849983215332,6.046150207519531,5.776919841766357,143333515.0,5.6923508644104
2015-05-18,5.884610176086426,5.653850078582764,5.738460063934326,5.738460063934326,99962181.0,5.654453754425049
2015-05-19,6.076920032501221,5.746150016784668,5.746150016784668,6.046150207519531,188965576.0,5.957639694213867
2015-05-20,6.199999809265137,6.0,6.092309951782227,6.046150207519531,207076400.0,5.957639694213867
2015-05-21,6.653850078582764,5.961540222167969,6.053850173950195,6.653850078582764,416729002.0,6.556442737579346
2015-05-22,7.2846198081970215,6.507689952850342,6.776919841766357,6.976920127868652,580102235.0,6.874783515930176
2015-05-25,7.307690143585205,6.692309856414795,6.884610176086426,7.069230079650879,405021084.0,6.965742588043213
2015-05-26,7.6615400314331055,6.984610080718994,7.092309951782227,7.507689952850342,415761281.0,7.3977837562561035
2015-05-27,7.576920032501221,7.153850078582764,7.5,7.361539840698242,342652442.0,7.253773212432861
2015-05-28,7.576920032501221,6.623079776763916,7.453849792480469,6.676919937133789,380465048.0,6.5791754722595215
2015-05-29,6.961540222167969,6.1615400314331055,6.676919937133789,6.761539936065674,278673744.0,6.6625566482543945
2015-06-01,7.438459873199463,6.815380096435547,6.815380096435547,7.438459873199463,323583834.0,7.329566955566406
2015-06-02,8.184619903564453,7.423079967498779,7.692309856414795,8.184619903564453,419784131.0,8.064804077148438
2015-06-03,9.0,8.315380096435547,8.538459777832031,8.684619903564453,427210425.0,8.557483673095703
2015-06-04,9.539999961853027,8.899999618530273,8.90999984741211,9.539999961853027,307267397.0,9.422040939331055
2015-06-05,10.279999732971191,9.050000190734863,9.739999771118164,9.319999694824219,668649262.0,9.204760551452637
2015-06-08,9.300000190734863,8.850000381469727,9.199999809265137,9.130000114440918,374228593.0,9.017109870910645
2015-06-09,9.5,8.90999984741211,9.119999885559082,9.319999694824219,327497121.0,9.204760551452637
2015-06-10,9.479999542236328,9.0,9.199999809265137,9.25,254172140.0,9.135625839233398
2015-06-11,9.25,9.010000228881836,9.199999809265137,9.130000114440918,212572357.0,9.017109870910645
2015-06-12,9.489999771118164,9.039999961853027,9.130000114440918,9.329999923706055,313645516.0,9.21463680267334
2015-06-15,9.4399995803833,9.079999923706055,9.329999923706055,9.15999984741211,230187157.0,9.04673957824707
2015-06-16,9.100000381469727,8.5600004196167,9.050000190734863,8.670000076293945,218235096.0,8.562797546386719
2015-06-17,9.09000015258789,8.09000015258789,8.649999618530273,9.029999732971191,231521942.0,8.918346405029297
2015-06-18,9.260000228881836,8.800000190734863,9.069999694824219,8.869999885559082,189099643.0,8.760324478149414
2015-06-19,8.84000015258789,8.0,8.84000015258789,8.069999694824219,162769889.0,7.970216751098633
2015-06-23,8.25,7.360000133514404,8.069999694824219,8.050000190734863,165476510.0,7.950464248657227
2015-06-24,8.479999542236328,8.0600004196167,8.180000305175781,8.350000381469727,183244286.0,8.24675464630127
2015-06-25,8.430000305175781,7.610000133514404,8.380000114440918,7.889999866485596,165057921.0,7.792442321777344
2015-06-26,7.679999828338623,7.099999904632568,7.650000095367432,7.099999904632568,158278418.0,7.012210369110107
2015-06-29,7.400000095367432,6.389999866485596,7.360000133514404,6.480000019073486,233186816.0,6.399876594543457
2015-06-30,6.949999809265137,5.829999923706055,6.429999828338623,6.880000114440918,250719050.0,6.794930934906006
2015-07-01,7.130000114440918,6.210000038146973,6.800000190734863,6.340000152587891,175395436.0,6.261608123779297
2015-07-02,6.519999980926514,5.710000038146973,6.389999866485596,5.710000038146973,185244749.0,5.639397621154785
2015-07-03,5.800000190734863,5.139999866485596,5.650000095367432,5.139999866485596,190062205.0,5.076445579528809
2015-07-06,5.650000095367432,4.650000095367432,5.650000095367432,4.989999771118164,207226503.0,4.928299903869629
2015-07-07,4.949999809265137,4.489999771118164,4.75,4.829999923706055,298381424.0,4.770278453826904
2015-07-08,4.559999942779541,4.349999904632568,4.349999904632568,4.349999904632568,165334884.0,4.296213150024414
2015-07-09,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.296213150024414
2015-07-10,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.296213150024414
2015-07-13,4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,10273888.0,4.730772972106934
2015-07-14,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,7954916.0,5.204837799072266
2015-07-15,5.800000190734863,5.079999923706055,5.800000190734863,5.289999961853027,366954560.0,5.22459077835083
2015-07-16,5.599999904632568,4.840000152587891,5.239999771118164,5.349999904632568,195811014.0,5.283848762512207
2015-07-17,5.860000133514404,5.349999904632568,5.349999904632568,5.78000020980835,208956248.0,5.708532333374023
2015-07-20,6.170000076293945,5.650000095367432,5.789999961853027,6.039999961853027,225568420.0,5.965317249298096
2015-07-21,6.190000057220459,5.809999942779541,5.909999847412109,6.059999942779541,162246380.0,5.985069751739502
2015-07-22,6.170000076293945,5.849999904632568,6.059999942779541,6.050000190734863,161285496.0,5.975193977355957
2015-07-23,6.420000076293945,5.960000038146973,6.079999923706055,6.349999904632568,224576686.0,6.271483898162842
2015-07-24,6.659999847412109,6.25,6.380000114440918,6.380000114440918,259529376.0,6.301113605499268
2015-07-27,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-07-28,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-07-29,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-07-30,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-07-31,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-08-03,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-08-04,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-08-05,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-08-06,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-08-07,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.301113605499268
2015-08-10,7.019999980926514,6.670000076293945,7.019999980926514,6.800000190734863,262952649.0,6.715920448303223
2015-08-11,6.889999866485596,6.559999942779541,6.699999809265137,6.739999771118164,187184918.0,6.656661510467529
2015-08-12,6.789999961853027,6.519999980926514,6.619999885559082,6.53000020980835,117485662.0,6.449258804321289
2015-08-13,6.559999942779541,6.21999979019165,6.409999847412109,6.550000190734863,138247951.0,6.469011306762695
2015-08-14,6.659999847412109,6.5,6.550000190734863,6.519999980926514,116775014.0,6.439382076263428
2015-08-17,6.690000057220459,6.349999904632568,6.489999771118164,6.690000057220459,131959045.0,6.607280254364014
2015-08-18,6.690000057220459,6.019999980926514,6.690000057220459,6.019999980926514,139644906.0,5.945564270019531
2015-08-19,6.190000057220459,5.480000019073486,5.75,6.099999904632568,129579691.0,6.024575233459473
2015-08-20,6.28000020980835,5.860000133514404,6.0,5.940000057220459,91845032.0,5.866553783416748
2015-08-21,6.039999961853027,5.559999942779541,5.829999923706055,5.650000095367432,77303533.0,5.58013916015625
2015-08-24,5.409999847412109,5.090000152587891,5.400000095367432,5.090000152587891,65902033.0,5.027063846588135
2015-08-25,4.690000057220459,4.579999923706055,4.579999923706055,4.579999923706055,64198151.0,4.523369789123535
2015-08-26,4.679999828338623,4.119999885559082,4.269999980926514,4.190000057220459,138319997.0,4.138192176818848
2015-08-27,4.519999980926514,4.010000228881836,4.320000171661377,4.349999904632568,94918809.0,4.296213150024414
2015-08-28,4.679999828338623,4.300000190734863,4.420000076293945,4.659999847412109,121359215.0,4.602380275726318
2015-08-31,4.829999923706055,4.429999828338623,4.800000190734863,4.800000190734863,123173211.0,4.740649700164795
2015-09-01,5.110000133514404,4.400000095367432,4.699999809265137,5.039999961853027,165394320.0,4.977682113647461
2015-09-02,5.099999904632568,4.539999961853027,4.800000190734863,4.559999942779541,80868740.0,4.503617286682129
2015-09-07,4.840000152587891,4.5,4.570000171661377,4.559999942779541,67952255.0,4.503617286682129
2015-09-08,4.699999809265137,4.369999885559082,4.5,4.670000076293945,51470147.0,4.61225700378418
2015-09-09,4.849999904632568,4.610000133514404,4.690000057220459,4.820000171661377,88611264.0,4.760402202606201
2015-09-10,4.789999961853027,4.639999866485596,4.71999979019165,4.670000076293945,53701380.0,4.61225700378418
2015-09-11,4.71999979019165,4.599999904632568,4.690000057220459,4.670000076293945,32317796.0,4.61225700378418
2015-09-14,4.710000038146973,4.199999809265137,4.690000057220459,4.579999923706055,82041250.0,4.523369789123535
2015-09-15,4.559999942779541,4.150000095367432,4.380000114440918,4.150000095367432,39417971.0,4.098686695098877
2015-09-16,4.550000190734863,4.090000152587891,4.150000095367432,4.460000038146973,66178347.0,4.404853343963623
2015-09-17,4.5,4.269999980926514,4.420000076293945,4.28000020980835,60695910.0,4.227079391479492
2015-09-18,4.340000152587891,4.21999979019165,4.28000020980835,4.28000020980835,34349307.0,4.227079391479492
2015-09-21,4.380000114440918,4.199999809265137,4.25,4.360000133514404,37734619.0,4.306089878082275
2015-09-22,4.5,4.349999904632568,4.409999847412109,4.440000057220459,67446587.0,4.385100841522217
2015-09-23,4.369999885559082,4.210000038146973,4.369999885559082,4.25,51714146.0,4.197450160980225
2015-09-24,4.460000038146973,4.239999771118164,4.28000020980835,4.349999904632568,46541759.0,4.296213150024414
2015-09-25,4.320000171661377,4.130000114440918,4.300000190734863,4.170000076293945,42777722.0,4.118439197540283
2015-09-28,4.349999904632568,4.130000114440918,4.199999809265137,4.239999771118164,34962739.0,4.187573432922363
2015-09-29,4.179999828338623,4.090000152587891,4.159999847412109,4.110000133514404,39523577.0,4.059181213378906
2015-09-30,4.179999828338623,4.110000133514404,4.119999885559082,4.130000114440918,22240112.0,4.078934192657471
2015-10-08,4.340000152587891,4.230000019073486,4.309999942779541,4.269999980926514,47491556.0,4.217203140258789
2015-10-09,4.420000076293945,4.25,4.269999980926514,4.380000114440918,75423273.0,4.32584285736084
2015-10-12,4.639999866485596,4.360000133514404,4.389999866485596,4.559999942779541,113187699.0,4.503617286682129
2015-10-13,4.590000152587891,4.460000038146973,4.510000228881836,4.570000171661377,64016560.0,4.513493537902832
2015-10-14,5.03000020980835,4.519999980926514,4.550000190734863,5.03000020980835,147843944.0,4.9678053855896
2015-10-15,5.5,5.099999904632568,5.170000076293945,5.380000114440918,298443052.0,5.313477993011475
2015-10-16,5.349999904632568,5.150000095367432,5.300000190734863,5.309999942779541,209172377.0,5.244343280792236
2015-10-19,5.480000019073486,5.210000038146973,5.25,5.329999923706055,160082444.0,5.264096260070801
2015-10-20,5.690000057220459,5.230000019073486,5.300000190734863,5.53000020980835,171574969.0,5.461623668670654
2015-10-21,5.46999979019165,4.980000019073486,5.420000076293945,4.980000019073486,165670306.0,4.918423652648926
2015-10-22,5.130000114440918,4.860000133514404,4.900000095367432,5.090000152587891,103991150.0,5.027063846588135
2015-10-23,5.289999961853027,5.050000190734863,5.090000152587891,5.170000076293945,104920780.0,5.106074333190918
2015-10-26,5.28000020980835,5.110000133514404,5.269999980926514,5.179999828338623,90946842.0,5.115951061248779
2015-10-27,5.179999828338623,4.860000133514404,5.179999828338623,5.090000152587891,89230473.0,5.027063846588135
2015-10-28,5.150000095367432,4.960000038146973,5.050000190734863,4.980000019073486,65435945.0,4.918423652648926
2015-10-29,5.039999961853027,4.869999885559082,5.0,4.960000038146973,64392297.0,4.8986711502075195
2015-10-30,4.980000019073486,4.869999885559082,4.960000038146973,4.929999828338623,51275096.0,4.869041442871094
2015-11-02,4.980000019073486,4.800000190734863,4.889999866485596,4.849999904632568,52799909.0,4.790031433105469
2015-11-03,4.929999828338623,4.800000190734863,4.849999904632568,4.829999923706055,40307197.0,4.770278453826904
2015-11-04,5.179999828338623,4.840000152587891,4.840000152587891,5.150000095367432,109290585.0,5.086321830749512
2015-11-05,5.309999942779541,5.079999923706055,5.139999866485596,5.179999828338623,139030279.0,5.115951061248779
2015-11-06,5.369999885559082,5.110000133514404,5.119999885559082,5.260000228881836,135341125.0,5.1949615478515625
2015-11-09,5.380000114440918,5.159999847412109,5.210000038146973,5.210000038146973,192621302.0,5.145579814910889
2015-11-10,5.320000171661377,5.110000133514404,5.170000076293945,5.269999980926514,147360167.0,5.204837799072266
2015-11-11,5.449999809265137,5.230000019073486,5.400000095367432,5.300000190734863,130431280.0,5.234467029571533
2015-11-12,5.28000020980835,5.139999866485596,5.260000228881836,5.190000057220459,100571927.0,5.125827312469482
2015-11-13,5.159999847412109,5.019999980926514,5.119999885559082,5.050000190734863,77274301.0,4.987558364868164
2015-11-16,5.110000133514404,4.929999828338623,4.960000038146973,5.110000133514404,49454602.0,5.046816349029541
2015-11-17,5.289999961853027,5.110000133514404,5.159999847412109,5.159999847412109,118957941.0,5.096198081970215
2015-11-18,5.25,5.070000171661377,5.159999847412109,5.139999866485596,68163248.0,5.076445579528809
2015-11-19,5.230000019073486,5.119999885559082,5.139999866485596,5.210000038146973,64112707.0,5.145579814910889
2015-11-20,5.369999885559082,5.170000076293945,5.199999809265137,5.320000171661377,146092223.0,5.254220008850098
2015-11-23,5.360000133514404,5.130000114440918,5.329999923706055,5.170000076293945,109103650.0,5.106074333190918
2015-11-24,5.170000076293945,5.050000190734863,5.150000095367432,5.130000114440918,57920115.0,5.0665693283081055
2015-11-25,5.190000057220459,5.079999923706055,5.090000152587891,5.150000095367432,50681470.0,5.086321830749512
2015-11-26,5.25,5.139999866485596,5.170000076293945,5.170000076293945,82062201.0,5.106074333190918
2015-11-27,5.300000190734863,4.860000133514404,5.150000095367432,4.889999866485596,139174574.0,4.8295369148254395
2015-11-30,4.949999809265137,4.5,4.860000133514404,4.820000171661377,82738141.0,4.760402202606201
2015-12-01,4.900000095367432,4.690000057220459,4.800000190734863,4.809999942779541,52902885.0,4.750525951385498
2015-12-02,4.869999885559082,4.610000133514404,4.820000171661377,4.840000152587891,61512217.0,4.780154705047607
2015-12-03,4.929999828338623,4.800000190734863,4.840000152587891,4.900000095367432,50948788.0,4.839413166046143
2015-12-04,4.900000095367432,4.71999979019165,4.889999866485596,4.789999961853027,50874082.0,4.730772972106934
2015-12-07,4.829999923706055,4.739999771118164,4.800000190734863,4.769999980926514,35844279.0,4.711020469665527
2015-12-08,4.760000228881836,4.570000171661377,4.760000228881836,4.590000152587891,43221005.0,4.533246040344238
2015-12-09,4.639999866485596,4.519999980926514,4.590000152587891,4.559999942779541,30923064.0,4.503617286682129
2015-12-10,4.619999885559082,4.539999961853027,4.550000190734863,4.550000190734863,28280883.0,4.493740558624268
2015-12-11,4.570000171661377,4.429999828338623,4.559999942779541,4.5,37736336.0,4.444358825683594
2015-12-14,4.679999828338623,4.429999828338623,4.46999979019165,4.670000076293945,44784492.0,4.61225700378418
2015-12-15,4.71999979019165,4.570000171661377,4.690000057220459,4.610000133514404,35012585.0,4.552999019622803
2015-12-16,4.710000038146973,4.599999904632568,4.610000133514404,4.630000114440918,32952482.0,4.572751522064209
2015-12-17,4.800000190734863,4.639999866485596,4.670000076293945,4.75,57286780.0,4.691267967224121
2015-12-18,4.860000133514404,4.690000057220459,4.739999771118164,4.820000171661377,72416465.0,4.760402202606201
2015-12-21,5.070000171661377,4.820000171661377,4.849999904632568,4.980000019073486,101535833.0,4.918423652648926
2015-12-22,5.039999961853027,4.940000057220459,4.980000019073486,4.989999771118164,56459043.0,4.928299903869629
2015-12-23,5.019999980926514,4.880000114440918,5.0,4.96999979019165,61167351.0,4.9085469245910645
2015-12-24,5.150000095367432,4.909999847412109,4.909999847412109,5.059999942779541,82585387.0,4.997434616088867
2015-12-25,5.070000171661377,5.0,5.010000228881836,5.019999980926514,37289546.0,4.9579291343688965
2015-12-28,5.059999942779541,4.809999942779541,5.019999980926514,4.820000171661377,53690891.0,4.760402202606201
2015-12-29,4.880000114440918,4.710000038146973,4.860000133514404,4.849999904632568,44272400.0,4.790031433105469
2015-12-30,4.880000114440918,4.789999961853027,4.860000133514404,4.840000152587891,32858510.0,4.780154705047607
2015-12-31,4.900000095367432,4.75,4.849999904632568,4.769999980926514,32479909.0,4.711020469665527
2016-01-04,4.769999980926514,4.300000190734863,4.769999980926514,4.300000190734863,43017190.0,4.246831893920898
2016-01-05,4.519999980926514,4.099999904632568,4.239999771118164,4.389999866485596,63303476.0,4.335718631744385
2016-01-06,4.829999923706055,4.360000133514404,4.400000095367432,4.829999923706055,116850155.0,4.770278453826904
2016-01-07,4.760000228881836,4.349999904632568,4.739999771118164,4.349999904632568,33409428.0,4.296213150024414
2016-01-08,4.789999961853027,4.179999828338623,4.460000038146973,4.710000038146973,186809907.0,4.65176248550415
2016-01-11,4.630000114440918,4.239999771118164,4.5,4.239999771118164,159522746.0,4.187573432922363
2016-01-12,4.269999980926514,4.03000020980835,4.210000038146973,4.150000095367432,66886355.0,4.098686695098877
2016-01-13,4.340000152587891,4.050000190734863,4.190000057220459,4.079999923706055,61549175.0,4.029551982879639
2016-01-14,4.28000020980835,3.890000104904175,4.0,4.199999809265137,59015751.0,4.148067951202393
2016-01-15,4.170000076293945,3.950000047683716,4.110000133514404,3.990000009536743,44414636.0,3.940664768218994
2016-01-18,4.090000152587891,3.799999952316284,3.9200000762939453,4.050000190734863,50711581.0,3.9999232292175293
2016-01-19,4.150000095367432,4.010000228881836,4.099999904632568,4.150000095367432,39075698.0,4.098686695098877
2016-01-20,4.179999828338623,4.019999980926514,4.179999828338623,4.070000171661377,36480083.0,4.0196757316589355
2016-01-21,4.130000114440918,3.950000047683716,4.050000190734863,3.9700000286102295,35782035.0,3.920912027359009
2016-01-22,4.119999885559082,3.990000009536743,4.050000190734863,4.039999961853027,30816037.0,3.990046262741089
2016-01-25,4.210000038146973,4.050000190734863,4.119999885559082,4.130000114440918,58665863.0,4.078934192657471
2016-01-26,4.079999923706055,3.7200000286102295,4.039999961853027,3.7300000190734863,54688450.0,3.6838796138763428
2016-01-27,3.819999933242798,3.440000057220459,3.7899999618530273,3.640000104904175,52740333.0,3.5949926376342773
2016-01-28,3.759999990463257,3.5,3.6500000953674316,3.5199999809265137,37371316.0,3.4764764308929443
2016-01-29,3.680000066757202,3.490000009536743,3.5,3.6600000858306885,32153762.0,3.6147451400756836
2016-02-01,3.7699999809265137,3.559999942779541,3.7699999809265137,3.630000114440918,26722085.0,3.585116147994995
2016-02-02,3.7200000286102295,3.609999895095825,3.6700000762939453,3.700000047683716,23483348.0,3.6542506217956543
2016-02-03,3.690000057220459,3.5999999046325684,3.640000104904175,3.6700000762939453,20226185.0,3.624621629714966
2016-02-04,3.740000009536743,3.6700000762939453,3.700000047683716,3.7200000286102295,28887697.0,3.6740033626556396
2016-02-05,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.759999990463257,34048111.0,3.7135088443756104
2016-02-15,3.8399999141693115,3.5999999046325684,3.609999895095825,3.799999952316284,28139235.0,3.753014087677002
2016-02-16,3.9200000762939453,3.7799999713897705,3.7799999713897705,3.890000104904175,39688049.0,3.8419013023376465
2016-02-17,3.940000057220459,3.8499999046325684,3.869999885559082,3.9000000953674316,34138421.0,3.8517777919769287
2016-02-18,4.070000171661377,3.9000000953674316,3.9000000953674316,3.9100000858306885,42726340.0,3.861654043197632
2016-02-19,3.950000047683716,3.8499999046325684,3.9100000858306885,3.9200000762939453,22835908.0,3.871530294418335
2016-02-22,4.25,3.9600000381469727,3.9600000381469727,4.079999923706055,71334004.0,4.029551982879639
2016-02-23,4.079999923706055,3.950000047683716,4.079999923706055,4.019999980926514,45687304.0,3.9702937602996826
2016-02-24,4.070000171661377,3.9600000381469727,4.0,4.050000190734863,38645638.0,3.9999232292175293
2016-02-25,4.070000171661377,3.6500000953674316,4.019999980926514,3.7200000286102295,50131575.0,3.6740033626556396
2016-02-26,3.859999895095825,3.630000114440918,3.759999990463257,3.8399999141693115,47221456.0,3.7925195693969727
2016-02-29,3.8299999237060547,3.549999952316284,3.7200000286102295,3.619999885559082,56254336.0,3.575239658355713
2016-03-01,3.819999933242798,3.5799999237060547,3.6500000953674316,3.7100000381469727,44820030.0,3.6641271114349365
2016-03-02,3.9200000762939453,3.680000066757202,3.700000047683716,3.9000000953674316,61140012.0,3.8517777919769287
2016-03-03,4.03000020980835,3.9000000953674316,3.930000066757202,3.9100000858306885,58510188.0,3.861654043197632
2016-03-04,4.050000190734863,3.7799999713897705,3.9000000953674316,3.9800000190734863,92496027.0,3.930788516998291
2016-03-07,4.090000152587891,3.9800000190734863,4.010000228881836,4.070000171661377,77930051.0,4.0196757316589355
2016-03-08,4.150000095367432,3.9100000858306885,4.130000114440918,4.019999980926514,56273871.0,3.9702937602996826
2016-03-09,3.9200000762939453,3.799999952316284,3.869999885559082,3.8499999046325684,36020838.0,3.8023955821990967
2016-03-10,3.9000000953674316,3.799999952316284,3.859999895095825,3.809999942779541,22010238.0,3.762890577316284
2016-03-11,3.8399999141693115,3.75,3.799999952316284,3.809999942779541,17625254.0,3.762890577316284
2016-03-14,3.950000047683716,3.8399999141693115,3.8499999046325684,3.9000000953674316,26338495.0,3.8517777919769287
2016-03-15,3.9200000762939453,3.799999952316284,3.9200000762939453,3.8399999141693115,26322167.0,3.7925195693969727
2016-03-16,3.869999885559082,3.799999952316284,3.859999895095825,3.799999952316284,15663461.0,3.753014087677002
2016-03-17,3.890000104904175,3.799999952316284,3.8399999141693115,3.859999895095825,28109916.0,3.812272071838379
2016-03-18,4.0,3.859999895095825,3.880000114440918,3.950000047683716,48468937.0,3.9011595249176025
2016-03-21,4.039999961853027,3.950000047683716,4.0,4.03000020980835,61251623.0,3.980170488357544
2016-03-22,4.03000020980835,3.9700000286102295,4.0,3.990000009536743,36508727.0,3.940664768218994
2016-03-23,4.050000190734863,3.9200000762939453,4.0,3.990000009536743,40466226.0,3.940664768218994
2016-03-24,3.9700000286102295,3.890000104904175,3.9700000286102295,3.9000000953674316,37997356.0,3.8517777919769287
2016-03-25,3.9200000762939453,3.859999895095825,3.880000114440918,3.9000000953674316,20654384.0,3.8517777919769287
2016-03-28,3.930000066757202,3.8399999141693115,3.9100000858306885,3.869999885559082,31123955.0,3.822148323059082
2016-03-29,3.880000114440918,3.799999952316284,3.880000114440918,3.8399999141693115,25788718.0,3.7925195693969727
2016-03-30,3.930000066757202,3.8399999141693115,3.8399999141693115,3.9200000762939453,27954419.0,3.871530294418335
2016-03-31,3.9800000190734863,3.859999895095825,3.940000057220459,3.9100000858306885,36962819.0,3.861654043197632
2016-04-01,3.950000047683716,3.869999885559082,3.9000000953674316,3.940000057220459,41285054.0,3.8912830352783203
2016-04-05,4.03000020980835,3.9100000858306885,3.930000066757202,4.019999980926514,58395754.0,3.9702937602996826
2016-04-06,4.019999980926514,3.950000047683716,3.9800000190734863,3.9800000190734863,27730090.0,3.930788516998291
2016-04-07,4.010000228881836,3.890000104904175,3.990000009536743,3.9100000858306885,42543181.0,3.861654043197632
2016-04-08,4.019999980926514,3.819999933242798,3.9000000953674316,3.990000009536743,65359989.0,3.940664768218994
2016-04-11,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0.0,3.940664768218994
2016-04-12,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0.0,3.940664768218994
2016-04-13,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0.0,3.940664768218994
2016-04-14,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0.0,3.940664768218994
2016-04-15,4.389999866485596,4.159999847412109,4.309999942779541,4.389999866485596,175365387.0,4.335718631744385
2016-04-18,4.829999923706055,4.320000171661377,4.389999866485596,4.829999923706055,295999374.0,4.770278453826904
2016-04-19,4.96999979019165,4.610000133514404,4.960000038146973,4.739999771118164,251273297.0,4.681390762329102
2016-04-20,4.829999923706055,4.329999923706055,4.699999809265137,4.539999961853027,182535835.0,4.4838643074035645
2016-04-21,4.679999828338623,4.460000038146973,4.570000171661377,4.539999961853027,124393410.0,4.4838643074035645
2016-04-22,4.579999923706055,4.360000133514404,4.449999809265137,4.519999980926514,77849242.0,4.464111804962158
2016-04-25,4.559999942779541,4.409999847412109,4.559999942779541,4.460000038146973,50905133.0,4.404853343963623
2016-04-26,4.519999980926514,4.289999961853027,4.519999980926514,4.409999847412109,55556322.0,4.355471134185791
2016-04-27,4.420000076293945,4.329999923706055,4.420000076293945,4.340000152587891,42767424.0,4.286337375640869
2016-04-28,4.559999942779541,4.320000171661377,4.340000152587891,4.489999771118164,84487142.0,4.434482097625732
2016-04-29,4.510000228881836,4.389999866485596,4.400000095367432,4.409999847412109,34786573.0,4.355471134185791
2016-05-03,4.460000038146973,4.369999885559082,4.449999809265137,4.460000038146973,44330359.0,4.404853343963623
2016-05-04,4.449999809265137,4.360000133514404,4.449999809265137,4.389999866485596,44961758.0,4.335718631744385
2016-05-05,4.409999847412109,4.329999923706055,4.369999885559082,4.380000114440918,34907332.0,4.32584285736084
2016-05-06,4.389999866485596,4.079999923706055,4.380000114440918,4.119999885559082,61437432.0,4.069056987762451
2016-05-09,4.119999885559082,3.9100000858306885,4.110000133514404,3.940000057220459,49876916.0,3.8912830352783203
2016-05-10,4.230000019073486,3.940000057220459,3.9600000381469727,4.159999847412109,73812055.0,4.108562469482422
2016-05-11,4.210000038146973,4.079999923706055,4.199999809265137,4.119999885559082,36811098.0,4.069056987762451
2016-05-12,4.159999847412109,4.0,4.119999885559082,4.150000095367432,27632365.0,4.098686695098877
2016-05-13,4.190000057220459,4.03000020980835,4.159999847412109,4.090000152587891,22400091.0,4.0394287109375
2016-05-16,4.130000114440918,4.039999961853027,4.079999923706055,4.099999904632568,21421640.0,4.049304485321045
2016-05-17,4.159999847412109,4.059999942779541,4.090000152587891,4.099999904632568,26928695.0,4.049304485321045
2016-05-18,4.079999923706055,3.9000000953674316,4.079999923706055,3.9700000286102295,30269561.0,3.920912027359009
2016-05-19,4.010000228881836,3.940000057220459,3.9800000190734863,3.940000057220459,18962417.0,3.8912830352783203
2016-05-20,4.019999980926514,3.869999885559082,3.9200000762939453,4.010000228881836,31206834.0,3.9604177474975586
2016-05-23,4.099999904632568,4.019999980926514,4.019999980926514,4.070000171661377,22309349.0,4.0196757316589355
2016-05-24,4.059999942779541,4.019999980926514,4.03000020980835,4.059999942779541,22794813.0,4.009799003601074
2016-05-25,4.090000152587891,4.0,4.059999942779541,4.03000020980835,21969506.0,3.980170488357544
2016-05-26,4.050000190734863,3.930000066757202,4.03000020980835,4.019999980926514,17894810.0,3.9702937602996826
2016-05-27,4.039999961853027,3.9700000286102295,4.0,4.019999980926514,11826775.0,3.9702937602996826
2016-05-30,4.03000020980835,3.9700000286102295,4.019999980926514,4.010000228881836,11343085.0,3.9604177474975586
2016-05-31,4.139999866485596,4.0,4.0,4.130000114440918,40471346.0,4.078934192657471
2016-06-01,4.170000076293945,4.099999904632568,4.130000114440918,4.130000114440918,33899576.0,4.078934192657471
2016-06-02,4.170000076293945,4.099999904632568,4.119999885559082,4.150000095367432,29703445.0,4.098686695098877
2016-06-03,4.170000076293945,4.110000133514404,4.159999847412109,4.119999885559082,24857386.0,4.069056987762451
2016-06-06,4.150000095367432,4.079999923706055,4.119999885559082,4.090000152587891,18340944.0,4.0394287109375
2016-06-07,4.130000114440918,4.059999942779541,4.070000171661377,4.090000152587891,17218617.0,4.0394287109375
2016-06-08,4.119999885559082,4.050000190734863,4.090000152587891,4.079999923706055,18300898.0,4.029551982879639
2016-06-13,4.050000190734863,3.869999885559082,4.039999961853027,3.9000000953674316,34698474.0,3.8517777919769287
2016-06-14,3.9200000762939453,3.859999895095825,3.9200000762939453,3.9000000953674316,17628597.0,3.8517777919769287
2016-06-15,3.9800000190734863,3.8299999237060547,3.859999895095825,3.9600000381469727,25427269.0,3.9110357761383057
2016-06-16,3.9700000286102295,3.859999895095825,3.9700000286102295,3.9100000858306885,27263894.0,3.861654043197632
2016-06-17,4.019999980926514,3.880000114440918,3.9200000762939453,3.9800000190734863,37712368.0,3.930788516998291
2016-06-20,3.9700000286102295,3.880000114440918,3.9700000286102295,3.9000000953674316,33973769.0,3.8517777919769287
2016-06-21,3.950000047683716,3.869999885559082,3.9200000762939453,3.890000104904175,23037789.0,3.8419013023376465
2016-06-22,3.9800000190734863,3.890000104904175,3.9000000953674316,3.9600000381469727,32286248.0,3.9110357761383057
2016-06-23,4.090000152587891,3.930000066757202,3.9700000286102295,4.010000228881836,50488031.0,3.9604177474975586
2016-06-24,4.010000228881836,3.8499999046325684,3.9700000286102295,3.9200000762939453,35709354.0,3.871530294418335
2016-06-27,4.019999980926514,3.880000114440918,3.9100000858306885,3.9700000286102295,32750170.0,3.920912027359009
2016-06-28,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.9700000286102295,29728406.0,3.920912027359009
2016-06-29,4.0,3.950000047683716,4.0,3.9800000190734863,26841180.0,3.930788516998291
2016-06-30,3.9800000190734863,3.930000066757202,3.9800000190734863,3.940000057220459,21098763.0,3.8912830352783203
2016-07-01,3.9700000286102295,3.9200000762939453,3.940000057220459,3.930000066757202,17957147.0,3.881406784057617
2016-07-04,4.03000020980835,3.9000000953674316,3.9200000762939453,3.990000009536743,59343543.0,3.940664768218994
2016-07-05,4.070000171661377,3.990000009536743,3.990000009536743,4.039999961853027,53638932.0,3.990046262741089
2016-07-06,4.059999942779541,4.0,4.050000190734863,4.039999961853027,29296123.0,3.990046262741089
2016-07-07,4.110000133514404,4.019999980926514,4.050000190734863,4.079999923706055,50143732.0,4.029551982879639
2016-07-08,4.070000171661377,4.019999980926514,4.070000171661377,4.019999980926514,30148138.0,3.9702937602996826
2016-07-11,4.119999885559082,4.010000228881836,4.039999961853027,4.090000152587891,64391131.0,4.0394287109375
2016-07-12,4.5,4.059999942779541,4.090000152587891,4.329999923706055,153992533.0,4.276460647583008
2016-07-13,4.329999923706055,4.210000038146973,4.329999923706055,4.269999980926514,69834755.0,4.217203140258789
2016-07-14,4.329999923706055,4.21999979019165,4.260000228881836,4.309999942779541,52260317.0,4.256707668304443
2016-07-15,4.389999866485596,4.260000228881836,4.320000171661377,4.28000020980835,38842693.0,4.227079391479492
2016-07-18,4.269999980926514,4.139999866485596,4.260000228881836,4.190000057220459,37707633.0,4.138192176818848
2016-07-19,4.230000019073486,4.139999866485596,4.179999828338623,4.210000038146973,25419619.0,4.157944679260254
2016-07-20,4.239999771118164,4.159999847412109,4.199999809265137,4.21999979019165,32147612.0,4.167820453643799
2016-07-21,4.239999771118164,4.179999828338623,4.199999809265137,4.199999809265137,26255585.0,4.148067951202393
2016-07-22,4.199999809265137,4.119999885559082,4.199999809265137,4.139999866485596,29551383.0,4.088809967041016
2016-07-25,4.179999828338623,4.119999885559082,4.159999847412109,4.150000095367432,17664121.0,4.098686695098877
2016-07-26,4.199999809265137,4.130000114440918,4.150000095367432,4.179999828338623,27867462.0,4.128315448760986
2016-07-27,4.230000019073486,3.9600000381469727,4.179999828338623,4.0,57793708.0,3.9505412578582764
2016-07-28,4.03000020980835,3.930000066757202,4.010000228881836,3.990000009536743,32070288.0,3.940664768218994
2016-07-29,4.019999980926514,3.930000066757202,3.9600000381469727,3.9600000381469727,23389171.0,3.9110357761383057
2016-08-01,3.9700000286102295,3.869999885559082,3.9600000381469727,3.940000057220459,20824908.0,3.8912830352783203
2016-08-02,3.9700000286102295,3.9100000858306885,3.940000057220459,3.9700000286102295,13612285.0,3.920912027359009
2016-08-03,4.0,3.950000047683716,3.9800000190734863,3.9700000286102295,19320973.0,3.920912027359009
2016-08-04,3.990000009536743,3.950000047683716,3.9800000190734863,3.9800000190734863,12897599.0,3.930788516998291
2016-08-05,4.019999980926514,3.9600000381469727,3.9800000190734863,3.9700000286102295,14402477.0,3.920912027359009
2016-08-08,4.099999904632568,3.9800000190734863,3.9800000190734863,4.070000171661377,58056062.0,4.0196757316589355
2016-08-09,4.059999942779541,4.0,4.050000190734863,4.039999961853027,34439361.0,3.990046262741089
2016-08-10,4.170000076293945,4.019999980926514,4.019999980926514,4.059999942779541,59893614.0,4.009799003601074
2016-08-11,4.050000190734863,3.9800000190734863,4.019999980926514,4.0,33909498.0,3.9505412578582764
2016-08-12,4.03000020980835,3.9800000190734863,3.990000009536743,4.010000228881836,18515612.0,3.9604177474975586
2016-08-15,4.090000152587891,4.0,4.0,4.070000171661377,45598097.0,4.0196757316589355
2016-08-16,4.119999885559082,4.070000171661377,4.079999923706055,4.099999904632568,49153336.0,4.049304485321045
2016-08-17,4.139999866485596,4.070000171661377,4.099999904632568,4.110000133514404,33884595.0,4.059181213378906
2016-08-18,4.179999828338623,4.090000152587891,4.090000152587891,4.119999885559082,47097591.0,4.069056987762451
2016-08-19,4.159999847412109,4.079999923706055,4.099999904632568,4.110000133514404,29796091.0,4.059181213378906
2016-08-22,4.130000114440918,4.070000171661377,4.090000152587891,4.079999923706055,30388052.0,4.029551982879639
2016-08-23,4.110000133514404,4.059999942779541,4.059999942779541,4.090000152587891,20818166.0,4.0394287109375
2016-08-24,4.110000133514404,4.070000171661377,4.079999923706055,4.099999904632568,16145713.0,4.049304485321045
2016-08-25,4.090000152587891,4.019999980926514,4.090000152587891,4.050000190734863,23194795.0,3.9999232292175293
2016-08-26,4.099999904632568,4.050000190734863,4.059999942779541,4.079999923706055,19349985.0,4.029551982879639
2016-08-29,4.079999923706055,4.050000190734863,4.070000171661377,4.059999942779541,14491981.0,4.009799003601074
2016-08-30,4.090000152587891,4.050000190734863,4.059999942779541,4.059999942779541,18761984.0,4.009799003601074
2016-08-31,4.079999923706055,4.03000020980835,4.050000190734863,4.070000171661377,24660223.0,4.0196757316589355
2016-09-01,4.070000171661377,3.9800000190734863,4.059999942779541,3.990000009536743,36307537.0,3.940664768218994
2016-09-02,4.079999923706055,3.9100000858306885,3.9100000858306885,4.010000228881836,41302350.0,3.9604177474975586
2016-09-05,4.059999942779541,3.9700000286102295,4.0,4.010000228881836,25726540.0,3.9604177474975586
2016-09-06,4.039999961853027,3.9800000190734863,4.019999980926514,4.019999980926514,18832540.0,3.9702937602996826
2016-09-07,4.03000020980835,3.990000009536743,4.03000020980835,4.0,27588000.0,3.9505412578582764
2016-09-08,4.039999961853027,3.990000009536743,4.0,4.039999961853027,32137630.0,3.990046262741089
2016-09-09,4.050000190734863,4.010000228881836,4.039999961853027,4.010000228881836,24394585.0,3.9604177474975586
2016-09-12,4.0,3.9100000858306885,3.9800000190734863,3.930000066757202,36734018.0,3.881406784057617
2016-09-13,3.9600000381469727,3.9100000858306885,3.940000057220459,3.940000057220459,17892945.0,3.8912830352783203
2016-09-14,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.9600000381469727,30427688.0,3.9110357761383057
2016-09-19,4.019999980926514,3.9200000762939453,3.950000047683716,4.019999980926514,27286590.0,3.9702937602996826
2016-09-20,4.050000190734863,3.9700000286102295,4.050000190734863,4.010000228881836,26508607.0,3.9604177474975586
2016-09-21,4.010000228881836,3.9700000286102295,4.010000228881836,3.9800000190734863,14225251.0,3.930788516998291
2016-09-22,4.010000228881836,3.9800000190734863,4.0,3.990000009536743,19067426.0,3.940664768218994
2016-09-23,4.0,3.9700000286102295,4.0,3.9800000190734863,15268400.0,3.930788516998291
2016-09-26,3.990000009536743,3.9100000858306885,3.990000009536743,3.9600000381469727,23391356.0,3.9110357761383057
2016-09-27,4.090000152587891,3.930000066757202,3.940000057220459,4.019999980926514,60010356.0,3.9702937602996826
2016-09-28,4.019999980926514,3.9700000286102295,4.010000228881836,3.990000009536743,19253938.0,3.940664768218994
2016-09-29,4.070000171661377,3.990000009536743,4.019999980926514,4.010000228881836,32419193.0,3.9604177474975586
2016-09-30,4.010000228881836,3.990000009536743,4.0,4.0,15392224.0,3.9505412578582764
2016-10-10,4.079999923706055,4.0,4.03000020980835,4.059999942779541,37303579.0,4.009799003601074
2016-10-11,4.139999866485596,4.059999942779541,4.079999923706055,4.099999904632568,49132772.0,4.049304485321045
2016-10-12,4.110000133514404,4.039999961853027,4.110000133514404,4.059999942779541,31100081.0,4.009799003601074
2016-10-13,4.170000076293945,4.050000190734863,4.070000171661377,4.090000152587891,44607312.0,4.0394287109375
2016-10-14,4.130000114440918,4.059999942779541,4.070000171661377,4.110000133514404,31371534.0,4.059181213378906
2016-10-17,4.150000095367432,4.059999942779541,4.130000114440918,4.079999923706055,39259743.0,4.029551982879639
2016-10-18,4.119999885559082,4.059999942779541,4.070000171661377,4.110000133514404,29605151.0,4.059181213378906
2016-10-19,4.159999847412109,4.099999904632568,4.139999866485596,4.130000114440918,53641180.0,4.078934192657471
2016-10-20,4.139999866485596,4.090000152587891,4.130000114440918,4.130000114440918,28776715.0,4.078934192657471
2016-10-21,4.150000095367432,4.099999904632568,4.119999885559082,4.130000114440918,34743322.0,4.078934192657471
2016-10-24,4.460000038146973,4.119999885559082,4.119999885559082,4.309999942779541,166955017.0,4.256707668304443
2016-10-25,4.360000133514404,4.239999771118164,4.269999980926514,4.320000171661377,82005733.0,4.266584873199463
2016-10-26,4.320000171661377,4.230000019073486,4.289999961853027,4.230000019073486,46023271.0,4.177697658538818
2016-10-27,4.300000190734863,4.21999979019165,4.239999771118164,4.239999771118164,37061166.0,4.187573432922363
2016-10-28,4.269999980926514,4.210000038146973,4.230000019073486,4.230000019073486,29578243.0,4.177697658538818
2016-10-31,4.260000228881836,4.199999809265137,4.239999771118164,4.239999771118164,22019766.0,4.187573432922363
2016-11-01,4.28000020980835,4.199999809265137,4.239999771118164,4.239999771118164,28828532.0,4.187573432922363
2016-11-02,4.289999961853027,4.210000038146973,4.239999771118164,4.25,30429150.0,4.197450160980225
2016-11-03,4.289999961853027,4.179999828338623,4.210000038146973,4.28000020980835,51564679.0,4.267241477966309
2016-11-04,4.380000114440918,4.260000228881836,4.289999961853027,4.360000133514404,69798897.0,4.347002983093262
2016-11-07,4.460000038146973,4.349999904632568,4.360000133514404,4.409999847412109,70342329.0,4.396853446960449
2016-11-08,4.420000076293945,4.329999923706055,4.409999847412109,4.380000114440918,46733031.0,4.366943359375
2016-11-09,4.400000095367432,4.289999961853027,4.380000114440918,4.380000114440918,43735483.0,4.366943359375
2016-11-10,4.429999828338623,4.360000133514404,4.389999866485596,4.380000114440918,29134677.0,4.366943359375
2016-11-11,4.480000019073486,4.340000152587891,4.389999866485596,4.440000057220459,59718084.0,4.426764488220215
2016-11-14,4.599999904632568,4.349999904632568,4.349999904632568,4.480000019073486,73915805.0,4.466645240783691
2016-11-15,4.53000020980835,4.440000057220459,4.46999979019165,4.460000038146973,35300155.0,4.446704864501953
2016-11-16,4.550000190734863,4.449999809265137,4.5,4.53000020980835,41665009.0,4.516496181488037
2016-11-17,4.559999942779541,4.480000019073486,4.559999942779541,4.519999980926514,28784272.0,4.506525993347168
2016-11-18,4.570000171661377,4.5,4.53000020980835,4.559999942779541,32581751.0,4.5464067459106445
2016-11-21,4.650000095367432,4.53000020980835,4.570000171661377,4.650000095367432,43323208.0,4.636138439178467
2016-11-22,5.110000133514404,4.730000019073486,5.079999923706055,4.840000152587891,140677387.0,4.8255720138549805
2016-11-23,4.860000133514404,4.630000114440918,4.849999904632568,4.710000038146973,77974879.0,4.695959568023682
2016-11-24,4.78000020980835,4.550000190734863,4.710000038146973,4.559999942779541,71635429.0,4.5464067459106445
2016-11-25,4.590000152587891,4.429999828338623,4.579999923706055,4.5,51754084.0,4.48658561706543
2016-11-28,4.579999923706055,4.480000019073486,4.519999980926514,4.550000190734863,35365722.0,4.536436557769775
2016-11-29,4.539999961853027,4.449999809265137,4.539999961853027,4.480000019073486,35146683.0,4.466645240783691
2016-11-30,4.46999979019165,4.320000171661377,4.46999979019165,4.400000095367432,39763869.0,4.386883735656738
2016-12-01,4.46999979019165,4.349999904632568,4.400000095367432,4.380000114440918,43830328.0,4.366943359375
2016-12-02,4.389999866485596,4.199999809265137,4.389999866485596,4.230000019073486,73081177.0,4.217390537261963
2016-12-05,4.25,4.150000095367432,4.199999809265137,4.25,26585734.0,4.237330913543701
2016-12-06,4.260000228881836,4.21999979019165,4.25,4.239999771118164,17734228.0,4.227360248565674
2016-12-07,4.300000190734863,4.21999979019165,4.230000019073486,4.289999961853027,22351795.0,4.277211666107178
2016-12-08,4.309999942779541,4.260000228881836,4.28000020980835,4.28000020980835,18159677.0,4.267241477966309
2016-12-09,4.309999942779541,4.239999771118164,4.269999980926514,4.28000020980835,23246670.0,4.267241477966309
2016-12-12,4.289999961853027,4.050000190734863,4.28000020980835,4.079999923706055,35927790.0,4.067837238311768
2016-12-13,4.159999847412109,4.070000171661377,4.079999923706055,4.139999866485596,17244936.0,4.127658367156982
2016-12-14,4.159999847412109,4.079999923706055,4.159999847412109,4.099999904632568,14472180.0,4.087777614593506
2016-12-15,4.139999866485596,4.079999923706055,4.079999923706055,4.130000114440918,15139394.0,4.1176886558532715
2016-12-16,4.170000076293945,4.110000133514404,4.119999885559082,4.170000076293945,15631796.0,4.157569408416748
2016-12-19,4.159999847412109,4.110000133514404,4.159999847412109,4.130000114440918,12094748.0,4.1176886558532715
2016-12-20,4.159999847412109,4.110000133514404,4.139999866485596,4.119999885559082,12128045.0,4.107717990875244
2016-12-21,4.230000019073486,4.119999885559082,4.130000114440918,4.190000057220459,48178012.0,4.177509784698486
2016-12-22,4.179999828338623,4.110000133514404,4.159999847412109,4.139999866485596,20939551.0,4.127658367156982
2016-12-23,4.150000095367432,4.070000171661377,4.130000114440918,4.090000152587891,16991960.0,4.077807903289795
2016-12-26,4.099999904632568,4.039999961853027,4.059999942779541,4.090000152587891,11258824.0,4.077807903289795
2016-12-27,4.119999885559082,4.070000171661377,4.079999923706055,4.079999923706055,9128520.0,4.067837238311768
2016-12-28,4.110000133514404,4.039999961853027,4.079999923706055,4.059999942779541,11765890.0,4.047896862030029
2016-12-29,4.079999923706055,4.0,4.070000171661377,4.010000228881836,22824037.0,3.998046398162842
2016-12-30,4.03000020980835,3.990000009536743,4.010000228881836,4.010000228881836,17169621.0,3.998046398162842
2017-01-03,4.070000171661377,4.0,4.010000228881836,4.059999942779541,18421895.0,4.047896862030029
2017-01-04,4.079999923706055,4.03000020980835,4.059999942779541,4.070000171661377,15659796.0,4.057867527008057
2017-01-05,4.099999904632568,4.050000190734863,4.070000171661377,4.070000171661377,14916933.0,4.057867527008057
2017-01-06,4.179999828338623,4.070000171661377,4.079999923706055,4.170000076293945,39654755.0,4.157569408416748
2017-01-09,4.159999847412109,4.110000133514404,4.159999847412109,4.130000114440918,15663312.0,4.1176886558532715
2017-01-10,4.150000095367432,4.090000152587891,4.139999866485596,4.130000114440918,16689797.0,4.1176886558532715
2017-01-11,4.150000095367432,4.079999923706055,4.119999885559082,4.090000152587891,14987853.0,4.077807903289795
2017-01-12,4.099999904632568,4.039999961853027,4.079999923706055,4.050000190734863,14655197.0,4.037927150726318
2017-01-13,4.059999942779541,3.940000057220459,4.03000020980835,4.010000228881836,31031544.0,3.998046398162842
2017-01-16,4.099999904632568,3.950000047683716,4.010000228881836,4.070000171661377,51876778.0,4.057867527008057
2017-01-17,4.059999942779541,3.990000009536743,4.059999942779541,4.039999961853027,12791216.0,4.027956485748291
2017-01-18,4.039999961853027,4.010000228881836,4.010000228881836,4.019999980926514,8920813.0,4.008016109466553
2017-01-19,4.03000020980835,3.9800000190734863,4.019999980926514,3.990000009536743,11089350.0,3.9781057834625244
2017-01-20,4.03000020980835,3.9800000190734863,3.9800000190734863,4.019999980926514,9699947.0,4.008016109466553
2017-01-23,4.059999942779541,4.010000228881836,4.010000228881836,4.03000020980835,12193012.0,4.01798677444458
2017-01-24,4.059999942779541,4.03000020980835,4.03000020980835,4.050000190734863,13471733.0,4.037927150726318
2017-01-25,4.050000190734863,4.03000020980835,4.050000190734863,4.039999961853027,6274481.0,4.027956485748291
2017-01-26,4.070000171661377,4.039999961853027,4.050000190734863,4.050000190734863,8215740.0,4.037927150726318
2017-02-03,4.079999923706055,4.050000190734863,4.050000190734863,4.059999942779541,8736744.0,4.047896862030029
2017-02-06,4.070000171661377,4.039999961853027,4.070000171661377,4.070000171661377,10393097.0,4.057867527008057
2017-02-07,4.070000171661377,4.0,4.059999942779541,4.019999980926514,29183610.0,4.008016109466553
2017-02-08,4.03000020980835,3.9700000286102295,4.0,4.03000020980835,19636875.0,4.01798677444458
2017-02-09,4.070000171661377,4.0,4.019999980926514,4.070000171661377,19946950.0,4.057867527008057
2017-02-10,4.130000114440918,4.050000190734863,4.059999942779541,4.099999904632568,30710468.0,4.087777614593506
2017-02-13,4.190000057220459,4.079999923706055,4.090000152587891,4.130000114440918,41213040.0,4.1176886558532715
2017-02-14,4.139999866485596,4.079999923706055,4.110000133514404,4.130000114440918,22888294.0,4.1176886558532715
2017-02-15,4.139999866485596,4.079999923706055,4.119999885559082,4.090000152587891,21847190.0,4.077807903289795
2017-02-16,4.25,4.090000152587891,4.099999904632568,4.190000057220459,63769493.0,4.177509784698486
2017-02-17,4.199999809265137,4.110000133514404,4.190000057220459,4.119999885559082,33748568.0,4.107717990875244
2017-02-20,4.159999847412109,4.099999904632568,4.110000133514404,4.150000095367432,27483398.0,4.13762903213501
2017-02-21,4.199999809265137,4.150000095367432,4.150000095367432,4.190000057220459,38298153.0,4.177509784698486
2017-02-22,4.190000057220459,4.150000095367432,4.190000057220459,4.179999828338623,28483040.0,4.167539119720459
2017-02-23,4.179999828338623,4.130000114440918,4.170000076293945,4.150000095367432,22704004.0,4.13762903213501
2017-02-24,4.150000095367432,4.119999885559082,4.150000095367432,4.139999866485596,14429982.0,4.127658367156982
2017-02-27,4.150000095367432,4.099999904632568,4.139999866485596,4.119999885559082,15689838.0,4.107717990875244
2017-02-28,4.150000095367432,4.099999904632568,4.110000133514404,4.119999885559082,14954040.0,4.107717990875244
2017-03-01,4.139999866485596,4.099999904632568,4.119999885559082,4.119999885559082,17251918.0,4.107717990875244
2017-03-02,4.139999866485596,4.090000152587891,4.130000114440918,4.099999904632568,15942865.0,4.087777614593506
2017-03-03,4.099999904632568,4.050000190734863,4.090000152587891,4.070000171661377,20659431.0,4.057867527008057
2017-03-06,4.119999885559082,4.050000190734863,4.070000171661377,4.110000133514404,17097087.0,4.097748279571533
2017-03-07,4.099999904632568,4.050000190734863,4.090000152587891,4.070000171661377,18959997.0,4.057867527008057
2017-03-08,4.079999923706055,4.03000020980835,4.079999923706055,4.050000190734863,17566231.0,4.037927150726318
2017-03-09,4.050000190734863,4.0,4.039999961853027,4.010000228881836,19776888.0,3.998046398162842
2017-03-10,4.03000020980835,4.0,4.010000228881836,4.010000228881836,12392730.0,3.998046398162842
2017-03-13,4.039999961853027,3.990000009536743,4.0,4.039999961853027,16224024.0,4.027956485748291
2017-03-14,4.039999961853027,4.0,4.03000020980835,4.010000228881836,13772206.0,3.998046398162842
2017-03-15,4.03000020980835,4.0,4.019999980926514,4.019999980926514,11557583.0,4.008016109466553
2017-03-16,4.039999961853027,4.010000228881836,4.019999980926514,4.039999961853027,15957500.0,4.027956485748291
2017-03-17,4.039999961853027,4.0,4.039999961853027,4.010000228881836,21139805.0,3.998046398162842
2017-03-20,4.050000190734863,4.0,4.019999980926514,4.019999980926514,18154964.0,4.008016109466553
2017-03-21,4.019999980926514,3.9800000190734863,4.010000228881836,4.0,22400455.0,3.9880759716033936
2017-03-22,4.0,3.9600000381469727,3.990000009536743,3.9800000190734863,20988377.0,3.9681355953216553
2017-03-23,3.990000009536743,3.950000047683716,3.9600000381469727,3.9700000286102295,14306002.0,3.958165407180786
2017-03-24,3.9800000190734863,3.950000047683716,3.9600000381469727,3.9800000190734863,12168692.0,3.9681355953216553
2017-03-27,3.9800000190734863,3.9600000381469727,3.9800000190734863,3.9700000286102295,11583167.0,3.958165407180786
2017-03-28,3.9800000190734863,3.950000047683716,3.9800000190734863,3.9700000286102295,9988144.0,3.958165407180786
2017-03-29,4.010000228881836,3.940000057220459,3.9700000286102295,3.990000009536743,20678930.0,3.9781057834625244
2017-03-30,3.9800000190734863,3.930000066757202,3.9800000190734863,3.950000047683716,18434894.0,3.938225030899048
2017-03-31,3.9800000190734863,3.930000066757202,3.940000057220459,3.9600000381469727,13464602.0,3.948195219039917
2017-04-05,4.0,3.950000047683716,3.9600000381469727,4.0,19239696.0,3.9880759716033936
2017-04-06,4.039999961853027,3.9800000190734863,4.0,4.019999980926514,28949668.0,4.008016109466553
2017-04-07,4.039999961853027,3.990000009536743,4.019999980926514,4.010000228881836,18379225.0,3.998046398162842
2017-04-10,4.019999980926514,3.9700000286102295,4.010000228881836,3.9700000286102295,15713694.0,3.958165407180786
2017-04-11,3.9800000190734863,3.940000057220459,3.9800000190734863,3.9800000190734863,21225862.0,3.9681355953216553
2017-04-12,3.990000009536743,3.930000066757202,3.9700000286102295,3.9800000190734863,19896216.0,3.9681355953216553
2017-04-13,4.079999923706055,3.9600000381469727,3.9700000286102295,4.079999923706055,42808960.0,4.067837238311768
2017-04-14,4.230000019073486,4.070000171661377,4.070000171661377,4.099999904632568,100815719.0,4.087777614593506
2017-04-17,4.070000171661377,3.950000047683716,4.039999961853027,4.050000190734863,61187873.0,4.037927150726318
2017-04-18,4.03000020980835,3.9700000286102295,4.03000020980835,3.9800000190734863,19394067.0,3.9681355953216553
2017-04-19,3.9700000286102295,3.9200000762939453,3.9600000381469727,3.940000057220459,21558400.0,3.9282548427581787
2017-04-20,3.950000047683716,3.7899999618530273,3.930000066757202,3.8299999237060547,41831472.0,3.818582773208618
2017-04-21,3.8399999141693115,3.799999952316284,3.8299999237060547,3.809999942779541,10982945.0,3.79864239692688
2017-04-24,3.819999933242798,3.6700000762939453,3.809999942779541,3.690000057220459,19006944.0,3.67900013923645
2017-04-25,3.7100000381469727,3.6700000762939453,3.680000066757202,3.690000057220459,11995884.0,3.67900013923645
2017-04-26,3.7100000381469727,3.6700000762939453,3.700000047683716,3.6700000762939453,9751349.0,3.659059762954712
2017-04-27,3.680000066757202,3.509999990463257,3.6700000762939453,3.619999885559082,23263959.0,3.609208583831787
2017-04-28,3.6500000953674316,3.609999895095825,3.630000114440918,3.640000104904175,8246079.0,3.6291491985321045
2017-05-02,3.6500000953674316,3.609999895095825,3.640000104904175,3.630000114440918,6570792.0,3.6191790103912354
2017-05-03,3.640000104904175,3.5799999237060547,3.630000114440918,3.609999895095825,9292364.0,3.599238395690918
2017-05-04,3.609999895095825,3.569999933242798,3.5999999046325684,3.609999895095825,11782076.0,3.599238395690918
2017-05-05,3.630000114440918,3.5299999713897705,3.5899999141693115,3.619999885559082,15742953.0,3.609208583831787
2017-05-08,3.630000114440918,3.5299999713897705,3.5999999046325684,3.619999885559082,19402367.0,3.609208583831787
2017-05-09,3.609999895095825,3.549999952316284,3.5899999141693115,3.609999895095825,9619472.0,3.599238395690918
2017-05-10,3.640000104904175,3.5799999237060547,3.5899999141693115,3.619999885559082,13324660.0,3.609208583831787
2017-05-11,3.5999999046325684,3.4600000381469727,3.5999999046325684,3.5899999141693115,19472452.0,3.5792980194091797
2017-05-12,3.569999933242798,3.5199999809265137,3.559999942779541,3.549999952316284,8098499.0,3.539417266845703
2017-05-15,3.569999933242798,3.509999990463257,3.549999952316284,3.549999952316284,11741956.0,3.539417266845703
2017-05-16,3.569999933242798,3.5,3.5399999618530273,3.559999942779541,12717515.0,3.5493874549865723
2017-05-17,3.5799999237060547,3.5299999713897705,3.559999942779541,3.559999942779541,9835976.0,3.5493874549865723
2017-05-18,3.549999952316284,3.5,3.5299999713897705,3.5399999618530273,11514321.0,3.529447078704834
2017-05-19,3.75,3.5199999809265137,3.5199999809265137,3.630000114440918,26278949.0,3.6191790103912354
2017-05-22,3.630000114440918,3.5199999809265137,3.630000114440918,3.559999942779541,17333395.0,3.5493874549865723
2017-05-23,3.549999952316284,3.4800000190734863,3.5399999618530273,3.5299999713897705,14337914.0,3.519477128982544
2017-05-24,3.5299999713897705,3.450000047683716,3.5,3.509999990463257,12030763.0,3.4995367527008057
2017-05-25,3.549999952316284,3.4700000286102295,3.5299999713897705,3.5299999713897705,12659157.0,3.519477128982544
2017-05-26,3.559999942779541,3.5199999809265137,3.5299999713897705,3.549999952316284,10426532.0,3.539417266845703
2017-05-31,3.569999933242798,3.5199999809265137,3.549999952316284,3.5299999713897705,11425930.0,3.519477128982544
2017-06-01,3.509999990463257,3.4600000381469727,3.5,3.490000009536743,11318002.0,3.4795963764190674
2017-06-02,3.509999990463257,3.4200000762939453,3.4800000190734863,3.5,9313440.0,3.4895665645599365
2017-06-05,3.5299999713897705,3.490000009536743,3.5,3.5199999809265137,6762340.0,3.509506940841675
2017-06-06,3.5399999618530273,3.490000009536743,3.5199999809265137,3.5299999713897705,6606863.0,3.519477128982544
2017-06-07,3.569999933242798,3.5,3.5199999809265137,3.549999952316284,15861624.0,3.539417266845703
2017-06-08,3.549999952316284,3.5199999809265137,3.549999952316284,3.5399999618530273,10277739.0,3.529447078704834
2017-06-09,3.549999952316284,3.5199999809265137,3.5199999809265137,3.5299999713897705,8894469.0,3.519477128982544
2017-06-12,3.5299999713897705,3.4800000190734863,3.5299999713897705,3.5,8986255.0,3.4895665645599365
2017-06-13,3.559999942779541,3.4800000190734863,3.4800000190734863,3.5399999618530273,11966141.0,3.529447078704834
2017-06-14,3.5399999618530273,3.509999990463257,3.5299999713897705,3.5299999713897705,7960199.0,3.519477128982544
2017-06-15,3.549999952316284,3.509999990463257,3.5299999713897705,3.5399999618530273,8177323.0,3.529447078704834
2017-06-16,3.5399999618530273,3.509999990463257,3.5399999618530273,3.5199999809265137,7192080.0,3.509506940841675
2017-06-19,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0,3.509506940841675
2017-06-20,3.559999942779541,3.5299999713897705,3.559999942779541,3.5399999618530273,10063358.0,3.529447078704834
2017-06-21,3.569999933242798,3.5299999713897705,3.559999942779541,3.559999942779541,11808393.0,3.5493874549865723
2017-06-22,3.5899999141693115,3.5299999713897705,3.569999933242798,3.5299999713897705,19918473.0,3.519477128982544
2017-06-23,3.5299999713897705,3.4600000381469727,3.5199999809265137,3.5,15377407.0,3.4895665645599365
2017-06-26,3.5299999713897705,3.490000009536743,3.5,3.5199999809265137,9458193.0,3.509506940841675
2017-06-27,3.619999885559082,3.509999990463257,3.5299999713897705,3.5899999141693115,29310074.0,3.5792980194091797
2017-06-28,3.569999933242798,3.5399999618530273,3.549999952316284,3.549999952316284,14743676.0,3.539417266845703
2017-06-29,3.640000104904175,3.5399999618530273,3.549999952316284,3.5999999046325684,27589868.0,3.589268207550049
2017-06-30,3.5899999141693115,3.559999942779541,3.5799999237060547,3.569999933242798,14576813.0,3.5593576431274414
2017-07-03,3.619999885559082,3.5799999237060547,3.5899999141693115,3.609999895095825,20759927.0,3.599238395690918
2017-07-04,3.609999895095825,3.5799999237060547,3.5999999046325684,3.5999999046325684,12553921.0,3.589268207550049
2017-07-05,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.640000104904175,22204300.0,3.6291491985321045
2017-07-06,3.690000057220459,3.619999885559082,3.6600000858306885,3.6600000858306885,24234932.0,3.6490895748138428
2017-07-07,3.740000009536743,3.609999895095825,3.6500000953674316,3.7300000190734863,36665743.0,3.7188808917999268
2017-07-10,3.7799999713897705,3.700000047683716,3.7200000286102295,3.700000047683716,28084540.0,3.6889703273773193
2017-07-11,3.7200000286102295,3.6500000953674316,3.700000047683716,3.6500000953674316,22757910.0,3.6391193866729736
2017-07-12,3.690000057220459,3.5999999046325684,3.6500000953674316,3.6500000953674316,18021518.0,3.6391193866729736
2017-07-13,3.740000009536743,3.640000104904175,3.6700000762939453,3.690000057220459,21438859.0,3.67900013923645
2017-07-14,3.700000047683716,3.640000104904175,3.700000047683716,3.6600000858306885,13824185.0,3.6600000858306885
2017-07-17,3.680000066757202,3.4700000286102295,3.680000066757202,3.5399999618530273,28198801.0,3.5399999618530273
2017-07-18,3.6500000953674316,3.5199999809265137,3.549999952316284,3.640000104904175,23640421.0,3.640000104904175
2017-07-19,3.8499999046325684,3.640000104904175,3.640000104904175,3.819999933242798,82462550.0,3.819999933242798
2017-07-20,3.819999933242798,3.740000009536743,3.799999952316284,3.759999990463257,36690816.0,3.759999990463257
2017-07-21,3.8499999046325684,3.7300000190734863,3.75,3.809999942779541,39391275.0,3.809999942779541
2017-07-24,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.7899999618530273,28587066.0,3.7899999618530273
2017-07-25,3.799999952316284,3.7100000381469727,3.7899999618530273,3.740000009536743,25352070.0,3.740000009536743
2017-07-26,3.7699999809265137,3.7100000381469727,3.740000009536743,3.7300000190734863,22399112.0,3.7300000190734863
2017-07-27,3.740000009536743,3.619999885559082,3.740000009536743,3.6700000762939453,27573973.0,3.6700000762939453
2017-07-28,3.7200000286102295,3.6500000953674316,3.6600000858306885,3.7100000381469727,19745541.0,3.7100000381469727
2017-07-31,3.8499999046325684,3.700000047683716,3.7200000286102295,3.7899999618530273,43644908.0,3.7899999618530273
2017-08-01,3.799999952316284,3.7200000286102295,3.799999952316284,3.740000009536743,24078305.0,3.740000009536743
2017-08-02,3.880000114440918,3.7200000286102295,3.740000009536743,3.7799999713897705,49304317.0,3.7799999713897705
2017-08-03,3.9000000953674316,3.75,3.7799999713897705,3.890000104904175,60795039.0,3.890000104904175
2017-08-04,3.990000009536743,3.819999933242798,3.9000000953674316,3.8399999141693115,80509715.0,3.8399999141693115
2017-08-07,3.9100000858306885,3.7699999809265137,3.809999942779541,3.9000000953674316,42981063.0,3.9000000953674316
2017-08-08,3.950000047683716,3.8399999141693115,3.890000104904175,3.859999895095825,40074071.0,3.859999895095825
2017-08-09,3.9700000286102295,3.809999942779541,3.869999885559082,3.9600000381469727,87979743.0,3.9600000381469727
2017-08-10,3.9200000762939453,3.819999933242798,3.9000000953674316,3.859999895095825,55732934.0,3.859999895095825
2017-08-11,3.8399999141693115,3.680000066757202,3.8299999237060547,3.700000047683716,67651867.0,3.700000047683716
2017-08-14,3.740000009536743,3.6700000762939453,3.690000057220459,3.7100000381469727,24612740.0,3.7100000381469727
2017-08-15,3.7300000190734863,3.6600000858306885,3.690000057220459,3.690000057220459,24045071.0,3.690000057220459
2017-08-16,3.7200000286102295,3.6500000953674316,3.700000047683716,3.6600000858306885,20575097.0,3.6600000858306885
2017-08-17,3.7200000286102295,3.640000104904175,3.690000057220459,3.6600000858306885,36866257.0,3.6600000858306885
2017-08-18,3.680000066757202,3.630000114440918,3.6500000953674316,3.680000066757202,16627990.0,3.680000066757202
2017-08-21,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.700000047683716,15300601.0,3.700000047683716
2017-08-22,3.7100000381469727,3.6700000762939453,3.700000047683716,3.680000066757202,13416148.0,3.680000066757202
2017-08-23,3.680000066757202,3.609999895095825,3.6700000762939453,3.640000104904175,22938144.0,3.640000104904175
2017-08-24,3.6500000953674316,3.5799999237060547,3.630000114440918,3.5999999046325684,16515540.0,3.5999999046325684
2017-08-25,3.680000066757202,3.5999999046325684,3.5999999046325684,3.6600000858306885,19208295.0,3.6600000858306885
2017-08-28,3.680000066757202,3.640000104904175,3.6600000858306885,3.6700000762939453,24388024.0,3.6700000762939453
2017-08-29,3.700000047683716,3.6600000858306885,3.6700000762939453,3.680000066757202,14892240.0,3.680000066757202
2017-08-30,3.7200000286102295,3.640000104904175,3.6700000762939453,3.700000047683716,28902983.0,3.700000047683716
2017-08-31,3.690000057220459,3.6500000953674316,3.690000057220459,3.680000066757202,19906921.0,3.680000066757202
2017-09-01,3.8499999046325684,3.690000057220459,3.700000047683716,3.7899999618530273,76851594.0,3.7899999618530273
2017-09-04,3.799999952316284,3.75,3.7799999713897705,3.7699999809265137,37195086.0,3.7699999809265137
2017-09-05,3.7799999713897705,3.7100000381469727,3.7699999809265137,3.759999990463257,23462883.0,3.759999990463257
2017-09-06,3.7699999809265137,3.7200000286102295,3.740000009536743,3.7699999809265137,17504227.0,3.7699999809265137
2017-09-07,3.759999990463257,3.700000047683716,3.759999990463257,3.700000047683716,23345669.0,3.700000047683716
2017-09-08,3.7699999809265137,3.690000057220459,3.690000057220459,3.7100000381469727,26272273.0,3.7100000381469727
2017-09-11,3.75,3.700000047683716,3.7100000381469727,3.75,17574714.0,3.75
2017-09-12,3.819999933242798,3.7300000190734863,3.7699999809265137,3.75,31704897.0,3.75
2017-09-13,3.7899999618530273,3.7100000381469727,3.740000009536743,3.7699999809265137,25957333.0,3.7699999809265137
2017-09-14,3.7799999713897705,3.7200000286102295,3.759999990463257,3.759999990463257,18286074.0,3.759999990463257
2017-09-15,3.75,3.690000057220459,3.7300000190734863,3.700000047683716,20425710.0,3.700000047683716
2017-09-18,3.7300000190734863,3.690000057220459,3.700000047683716,3.700000047683716,12978787.0,3.700000047683716
2017-09-19,3.7200000286102295,3.6600000858306885,3.700000047683716,3.700000047683716,15863703.0,3.700000047683716
2017-09-20,3.7200000286102295,3.680000066757202,3.690000057220459,3.7200000286102295,14082367.0,3.7200000286102295
2017-09-21,3.7200000286102295,3.680000066757202,3.7200000286102295,3.680000066757202,12045295.0,3.680000066757202
2017-09-22,3.680000066757202,3.630000114440918,3.680000066757202,3.6600000858306885,13435594.0,3.6600000858306885
2017-09-25,3.6600000858306885,3.5999999046325684,3.6500000953674316,3.609999895095825,12380875.0,3.609999895095825
2017-09-26,3.630000114440918,3.5799999237060547,3.609999895095825,3.609999895095825,10672749.0,3.609999895095825
2017-09-27,3.619999885559082,3.5999999046325684,3.619999885559082,3.619999885559082,6103212.0,3.619999885559082
2017-09-28,3.619999885559082,3.559999942779541,3.609999895095825,3.569999933242798,11821700.0,3.569999933242798
2017-09-29,3.609999895095825,3.569999933242798,3.569999933242798,3.5999999046325684,9089089.0,3.5999999046325684
2017-10-09,3.640000104904175,3.5999999046325684,3.619999885559082,3.619999885559082,13296599.0,3.619999885559082
2017-10-10,3.630000114440918,3.5899999141693115,3.619999885559082,3.630000114440918,11936744.0,3.630000114440918
2017-10-11,3.630000114440918,3.5999999046325684,3.630000114440918,3.619999885559082,8450230.0,3.619999885559082
2017-10-12,3.619999885559082,3.569999933242798,3.619999885559082,3.5899999141693115,14015556.0,3.5899999141693115
2017-10-13,3.609999895095825,3.5799999237060547,3.5899999141693115,3.5999999046325684,6555806.0,3.5999999046325684
2017-10-16,3.5999999046325684,3.559999942779541,3.5999999046325684,3.569999933242798,10740236.0,3.569999933242798
2017-10-17,3.5799999237060547,3.549999952316284,3.549999952316284,3.569999933242798,7467836.0,3.569999933242798
2017-10-18,3.569999933242798,3.5299999713897705,3.569999933242798,3.549999952316284,11320438.0,3.549999952316284
2017-10-19,3.549999952316284,3.490000009536743,3.549999952316284,3.5199999809265137,13194794.0,3.5199999809265137
2017-10-20,3.5299999713897705,3.5,3.5199999809265137,3.5299999713897705,9626372.0,3.5299999713897705
2017-10-23,3.5199999809265137,3.5,3.5199999809265137,3.5199999809265137,7148760.0,3.5199999809265137
2017-10-24,3.5199999809265137,3.490000009536743,3.509999990463257,3.5199999809265137,7410310.0,3.5199999809265137
2017-10-25,3.5199999809265137,3.5,3.509999990463257,3.5199999809265137,7329667.0,3.5199999809265137
2017-10-26,3.549999952316284,3.490000009536743,3.509999990463257,3.5399999618530273,12821645.0,3.5399999618530273
2017-10-27,3.5399999618530273,3.490000009536743,3.5399999618530273,3.5299999713897705,11958812.0,3.5299999713897705
2017-10-30,3.5199999809265137,3.450000047683716,3.509999990463257,3.5,15788181.0,3.5
2017-10-31,3.509999990463257,3.4600000381469727,3.4800000190734863,3.509999990463257,9124667.0,3.509999990463257
2017-11-01,3.509999990463257,3.4800000190734863,3.5,3.509999990463257,8402190.0,3.509999990463257
2017-11-02,3.5,3.4700000286102295,3.5,3.5,9172548.0,3.5
2017-11-03,3.490000009536743,3.450000047683716,3.4800000190734863,3.4800000190734863,11994961.0,3.4800000190734863
2017-11-06,3.5199999809265137,3.450000047683716,3.4700000286102295,3.5199999809265137,12454092.0,3.5199999809265137
2017-11-07,3.5299999713897705,3.5,3.509999990463257,3.5199999809265137,7701288.0,3.5199999809265137
2017-11-08,3.5199999809265137,3.5,3.509999990463257,3.5,9508037.0,3.5
2017-11-09,3.5299999713897705,3.4800000190734863,3.5,3.5,16945100.0,3.5
2017-11-10,3.490000009536743,3.4600000381469727,3.490000009536743,3.4800000190734863,15309457.0,3.4800000190734863
2017-11-13,3.4800000190734863,3.450000047683716,3.4700000286102295,3.4800000190734863,11466397.0,3.4800000190734863
2017-11-14,3.4700000286102295,3.440000057220459,3.4700000286102295,3.4700000286102295,12551896.0,3.4700000286102295
2017-11-15,3.4600000381469727,3.4000000953674316,3.450000047683716,3.4200000762939453,14330290.0,3.4200000762939453
2017-11-16,3.4100000858306885,3.359999895095825,3.4000000953674316,3.390000104904175,16023170.0,3.390000104904175
2017-11-17,3.390000104904175,3.240000009536743,3.369999885559082,3.359999895095825,24082108.0,3.359999895095825
2017-11-20,3.369999885559082,3.240000009536743,3.3299999237060547,3.359999895095825,17310057.0,3.359999895095825
2017-11-21,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-11-22,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-11-23,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-11-24,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-11-27,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-11-28,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-11-29,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-11-30,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-01,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-04,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-05,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-06,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-07,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-08,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-11,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-12,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-13,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-14,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-15,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-18,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-19,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-20,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-21,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-22,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-25,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-26,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-27,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-28,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2017-12-29,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-02,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-03,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-04,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-05,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-08,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-09,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-10,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-11,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-12,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-15,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-16,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-17,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-18,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-19,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-22,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-23,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-24,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-25,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-26,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-29,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-30,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-01-31,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-01,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-02,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-05,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-06,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-07,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-08,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-09,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-12,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-13,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-14,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-22,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-23,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-26,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-27,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-02-28,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-01,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-02,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-05,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-06,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-07,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-08,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-09,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-12,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-13,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-14,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-15,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-16,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-19,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-20,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-21,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-22,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-23,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-26,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-27,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-28,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-29,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-03-30,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-04-02,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-04-03,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-04-04,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-04-09,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-04-10,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.359999895095825
2018-04-11,2.430000066757202,2.2699999809265137,2.2699999809265137,2.3499999046325684,484503890.0,2.3499999046325684
2018-04-12,2.3399999141693115,2.2699999809265137,2.2899999618530273,2.3299999237060547,260803440.0,2.3299999237060547
2018-04-13,2.380000114440918,2.2899999618530273,2.3299999237060547,2.359999895095825,196559951.0,2.359999895095825
2018-04-16,2.3299999237060547,2.2799999713897705,2.3299999237060547,2.299999952316284,94103280.0,2.299999952316284
2018-04-17,2.319999933242798,2.2200000286102295,2.319999933242798,2.25,97516361.0,2.25
2018-04-18,2.2799999713897705,2.180000066757202,2.2699999809265137,2.240000009536743,80960823.0,2.240000009536743
2018-04-19,2.2899999618530273,2.2100000381469727,2.240000009536743,2.2799999713897705,80385848.0,2.2799999713897705
2018-04-20,2.259999990463257,2.190000057220459,2.259999990463257,2.2100000381469727,72426639.0,2.2100000381469727
2018-04-23,2.2200000286102295,2.130000114440918,2.200000047683716,2.1500000953674316,97832886.0,2.1500000953674316
2018-04-24,2.190000057220459,2.140000104904175,2.1600000858306885,2.180000066757202,77416030.0,2.180000066757202
2018-04-25,2.1600000858306885,2.140000104904175,2.1600000858306885,2.1500000953674316,47032622.0,2.1500000953674316
2018-04-26,2.1600000858306885,2.0999999046325684,2.1500000953674316,2.109999895095825,55430559.0,2.109999895095825
2018-04-27,2.1600000858306885,2.109999895095825,2.130000114440918,2.1600000858306885,60932376.0,2.1600000858306885
2018-05-02,2.190000057220459,2.140000104904175,2.1500000953674316,2.1600000858306885,51935480.0,2.1600000858306885
2018-05-03,2.1700000762939453,2.0999999046325684,2.140000104904175,2.1500000953674316,61832475.0,2.1500000953674316
2018-05-04,2.369999885559082,2.2200000286102295,2.2200000286102295,2.369999885559082,224976226.0,2.369999885559082
2018-05-07,2.4800000190734863,2.369999885559082,2.4000000953674316,2.390000104904175,283512966.0,2.390000104904175
2018-05-08,2.509999990463257,2.299999952316284,2.3399999141693115,2.4100000858306885,231627433.0,2.4100000858306885
2018-05-09,2.4000000953674316,2.3399999141693115,2.369999885559082,2.359999895095825,124933856.0,2.359999895095825
2018-05-10,2.4600000381469727,2.3499999046325684,2.359999895095825,2.390000104904175,142728754.0,2.390000104904175
2018-05-11,2.369999885559082,2.319999933242798,2.369999885559082,2.3299999237060547,94006260.0,2.3299999237060547
2018-05-14,2.3299999237060547,2.25,2.299999952316284,2.2699999809265137,92619143.0,2.2699999809265137
2018-05-15,2.299999952316284,2.259999990463257,2.2699999809265137,2.2799999713897705,57343957.0,2.2799999713897705
2018-05-16,2.3399999141693115,2.259999990463257,2.2699999809265137,2.2899999618530273,73322041.0,2.2899999618530273
2018-05-17,2.319999933242798,2.259999990463257,2.299999952316284,2.2699999809265137,52995141.0,2.2699999809265137
2018-05-18,2.319999933242798,2.180000066757202,2.2300000190734863,2.299999952316284,95498716.0,2.299999952316284
2018-05-21,2.359999895095825,2.2699999809265137,2.309999942779541,2.3499999046325684,120649683.0,2.3499999046325684
2018-05-22,2.3399999141693115,2.2799999713897705,2.3299999237060547,2.299999952316284,78524892.0,2.299999952316284
2018-05-23,2.3399999141693115,2.2799999713897705,2.299999952316284,2.299999952316284,78622244.0,2.299999952316284
2018-05-24,2.390000104904175,2.2799999713897705,2.319999933242798,2.380000114440918,166068385.0,2.380000114440918
2018-05-25,2.359999895095825,2.2799999713897705,2.3499999046325684,2.2899999618530273,108956705.0,2.2899999618530273
2018-05-28,2.25,2.180000066757202,2.25,2.190000057220459,99269129.0,2.190000057220459
2018-05-29,2.2200000286102295,2.180000066757202,2.190000057220459,2.2100000381469727,43251310.0,2.2100000381469727
2018-05-30,2.1700000762939453,2.0999999046325684,2.1600000858306885,2.119999885559082,65682110.0,2.119999885559082
2018-05-31,2.140000104904175,2.049999952316284,2.130000114440918,2.0899999141693115,115729188.0,2.0899999141693115
2018-06-01,2.059999942779541,1.8799999952316284,2.059999942779541,1.9199999570846558,253005832.0,1.9199999570846558
2018-06-04,1.940000057220459,1.8799999952316284,1.9199999570846558,1.899999976158142,99844571.0,1.899999976158142
2018-06-05,1.9199999570846558,1.8799999952316284,1.899999976158142,1.909999966621399,108815403.0,1.909999966621399
2018-06-06,1.909999966621399,1.8799999952316284,1.899999976158142,1.899999976158142,62967407.0,1.899999976158142
2018-06-07,1.940000057220459,1.8899999856948853,1.899999976158142,1.9199999570846558,92194100.0,1.9199999570846558
2018-06-08,1.909999966621399,1.8200000524520874,1.899999976158142,1.840000033378601,140630940.0,1.840000033378601
2018-06-11,1.840000033378601,1.809999942779541,1.8200000524520874,1.8200000524520874,75596231.0,1.8200000524520874
2018-06-12,1.840000033378601,1.7999999523162842,1.8200000524520874,1.8300000429153442,94741758.0,1.8300000429153442
2018-06-13,1.8300000429153442,1.75,1.8300000429153442,1.7599999904632568,124967480.0,1.7599999904632568
2018-06-14,1.7699999809265137,1.7200000286102295,1.75,1.75,100797973.0,1.75
2018-06-15,1.7899999618530273,1.7300000190734863,1.75,1.7599999904632568,130842298.0,1.7599999904632568
2018-06-19,1.75,1.590000033378601,1.7300000190734863,1.6200000047683716,147449991.0,1.6200000047683716
2018-06-20,1.659999966621399,1.590000033378601,1.6100000143051147,1.6100000143051147,131314057.0,1.6100000143051147
2018-06-21,1.7699999809265137,1.600000023841858,1.6100000143051147,1.7699999809265137,351159842.0,1.7699999809265137
2018-06-22,1.8600000143051147,1.7100000381469727,1.75,1.840000033378601,408011871.0,1.840000033378601
2018-06-25,1.840000033378601,1.7599999904632568,1.840000033378601,1.7699999809265137,213251495.0,1.7699999809265137
2018-06-26,1.7599999904632568,1.690000057220459,1.7200000286102295,1.7599999904632568,147515448.0,1.7599999904632568
2018-06-27,1.809999942779541,1.7400000095367432,1.7400000095367432,1.7599999904632568,140418309.0,1.7599999904632568
2018-06-28,1.7599999904632568,1.7100000381469727,1.75,1.7200000286102295,112525170.0,1.7200000286102295
2018-06-29,1.7899999618530273,1.690000057220459,1.7300000190734863,1.7799999713897705,135981526.0,1.7799999713897705
2018-07-02,1.7799999713897705,1.7100000381469727,1.7599999904632568,1.7200000286102295,130719168.0,1.7200000286102295
2018-07-03,1.7599999904632568,1.6799999475479126,1.7000000476837158,1.75,132955661.0,1.75
2018-07-04,1.7799999713897705,1.7200000286102295,1.75,1.75,140619030.0,1.75
2018-07-05,1.7400000095367432,1.6699999570846558,1.7300000190734863,1.6699999570846558,103742063.0,1.6699999570846558
2018-07-06,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-09,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-10,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-11,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-12,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-13,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-16,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-17,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-18,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-19,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-20,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-23,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-24,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-25,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-26,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-27,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-30,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-07-31,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-01,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-02,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-03,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-06,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-07,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-08,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-09,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-10,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-13,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-14,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-15,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-16,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-17,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-20,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-21,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-22,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-23,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-24,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-27,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-28,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-29,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-30,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-08-31,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-03,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-04,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-05,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-06,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-07,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-10,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-11,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-12,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-13,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-14,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-17,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-18,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-19,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-20,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-21,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-25,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-26,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-27,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-09-28,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-08,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-09,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-10,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-11,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-12,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-15,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-16,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-17,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-18,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-19,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-22,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-23,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-24,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-25,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-26,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-29,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-30,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-10-31,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-01,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-02,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-05,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-06,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-07,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-08,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-09,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-12,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-13,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-14,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-15,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-16,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-19,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-20,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-21,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-22,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-23,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-26,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-27,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-28,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-29,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-11-30,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-12-03,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-12-04,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-12-05,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-12-06,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-12-07,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-12-10,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558
2018-12-11,1.5399999618530273,1.350000023841858,1.350000023841858,1.4700000286102295,316631675.0,1.4700000286102295
2018-12-12,1.4500000476837158,1.3899999856948853,1.409999966621399,1.4299999475479126,217903402.0,1.4299999475479126
2018-12-13,1.440000057220459,1.3899999856948853,1.4199999570846558,1.4199999570846558,142001051.0,1.4199999570846558
2018-12-14,1.4199999570846558,1.3799999952316284,1.409999966621399,1.3899999856948853,87184877.0,1.3899999856948853
2018-12-17,1.3899999856948853,1.3600000143051147,1.3799999952316284,1.3799999952316284,70261561.0,1.3799999952316284
2018-12-18,1.3899999856948853,1.3600000143051147,1.3799999952316284,1.3799999952316284,71507037.0,1.3799999952316284
2018-12-19,1.3799999952316284,1.350000023841858,1.3700000047683716,1.3700000047683716,60412816.0,1.3700000047683716
2018-12-20,1.3700000047683716,1.3300000429153442,1.3600000143051147,1.350000023841858,86332600.0,1.350000023841858
2018-12-21,1.350000023841858,1.3300000429153442,1.340000033378601,1.350000023841858,68345304.0,1.350000023841858
2018-12-24,1.350000023841858,1.3200000524520874,1.340000033378601,1.3300000429153442,73427857.0,1.3300000429153442
2018-12-25,1.3300000429153442,1.25,1.3200000524520874,1.2899999618530273,137111320.0,1.2899999618530273
2018-12-26,1.2899999618530273,1.2699999809265137,1.2899999618530273,1.2699999809265137,87697035.0,1.2699999809265137
2018-12-27,1.399999976158142,1.2799999713897705,1.2899999618530273,1.399999976158142,309296141.0,1.399999976158142
2018-12-28,1.409999966621399,1.3200000524520874,1.399999976158142,1.340000033378601,254300060.0,1.340000033378601
2019-01-02,1.350000023841858,1.309999942779541,1.340000033378601,1.309999942779541,127578930.0,1.309999942779541
2019-01-03,1.3200000524520874,1.2799999713897705,1.309999942779541,1.2899999618530273,122157568.0,1.2899999618530273
2019-01-04,1.340000033378601,1.2699999809265137,1.2799999713897705,1.3200000524520874,126466327.0,1.3200000524520874
2019-01-07,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,0.0,1.3200000524520874
2019-01-08,1.5399999618530273,1.4500000476837158,1.4900000095367432,1.4500000476837158,397842176.0,1.4500000476837158
2019-01-09,1.4900000095367432,1.4199999570846558,1.4500000476837158,1.440000057220459,216626025.0,1.440000057220459
2019-01-10,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0.0,1.440000057220459
2019-01-11,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0.0,1.440000057220459
2019-01-14,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0.0,1.440000057220459
2019-01-15,2.0299999713897705,1.7300000190734863,2.0299999713897705,1.7699999809265137,600954393.0,1.7699999809265137
2019-01-16,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,0.0,1.7699999809265137
2019-01-17,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,0.0,1.7699999809265137
2019-01-18,2.369999885559082,2.0899999141693115,2.2200000286102295,2.2300000190734863,1039030915.0,2.2300000190734863
2019-01-21,2.299999952316284,2.069999933242798,2.259999990463257,2.1600000858306885,657981787.0,2.1600000858306885
2019-01-22,2.2200000286102295,2.0199999809265137,2.0999999046325684,2.0399999618530273,625760938.0,2.0399999618530273
2019-01-23,1.9299999475479126,1.840000033378601,1.8899999856948853,1.840000033378601,535221669.0,1.840000033378601
2019-01-24,1.8200000524520874,1.7000000476837158,1.7400000095367432,1.7400000095367432,492031785.0,1.7400000095367432
2019-01-25,1.850000023841858,1.7400000095367432,1.75,1.7799999713897705,383408166.0,1.7799999713897705
2019-01-28,1.7799999713897705,1.6399999856948853,1.7699999809265137,1.649999976158142,317228552.0,1.649999976158142
2019-01-29,1.7400000095367432,1.6399999856948853,1.6699999570846558,1.6799999475479126,229296350.0,1.6799999475479126
2019-01-30,1.690000057220459,1.5800000429153442,1.6699999570846558,1.6100000143051147,223996948.0,1.6100000143051147
2019-01-31,1.6399999856948853,1.5399999618530273,1.600000023841858,1.5700000524520874,212876916.0,1.5700000524520874
2019-02-01,1.6399999856948853,1.5700000524520874,1.6100000143051147,1.6200000047683716,166273226.0,1.6200000047683716
2019-02-11,1.7000000476837158,1.6100000143051147,1.6399999856948853,1.690000057220459,222538010.0,1.690000057220459
2019-02-12,1.8600000143051147,1.649999976158142,1.6799999475479126,1.8600000143051147,382998568.0,1.8600000143051147
2019-02-13,1.899999976158142,1.809999942779541,1.8300000429153442,1.850000023841858,367530743.0,1.850000023841858
2019-02-14,1.940000057220459,1.7999999523162842,1.8300000429153442,1.8799999952316284,343011577.0,1.8799999952316284
2019-02-15,1.9500000476837158,1.850000023841858,1.8700000047683716,1.8899999856948853,265257359.0,1.8899999856948853
2019-02-18,2.0399999618530273,1.8700000047683716,1.8899999856948853,1.9600000381469727,379718275.0,1.9600000381469727
2019-02-19,1.9900000095367432,1.899999976158142,1.9700000286102295,1.940000057220459,309110602.0,1.940000057220459
2019-02-20,2.049999952316284,1.8799999952316284,1.9299999475479126,2.009999990463257,421011546.0,2.009999990463257
2019-02-21,2.2100000381469727,1.9700000286102295,1.9900000095367432,2.140000104904175,752024017.0,2.140000104904175
2019-02-22,2.119999885559082,2.0199999809265137,2.0799999237060547,2.0899999141693115,498337404.0,2.0899999141693115
2019-02-25,2.240000009536743,2.059999942779541,2.0899999141693115,2.1700000762939453,570779996.0,2.1700000762939453
2019-02-26,2.319999933242798,2.119999885559082,2.1600000858306885,2.190000057220459,666282481.0,2.190000057220459
2019-02-27,2.2699999809265137,2.0799999237060547,2.140000104904175,2.130000114440918,530719207.0,2.130000114440918
2019-02-28,2.1700000762939453,2.059999942779541,2.109999895095825,2.0799999237060547,333117311.0,2.0799999237060547
2019-03-01,2.190000057220459,2.0899999141693115,2.119999885559082,2.1700000762939453,359576406.0,2.1700000762939453
2019-03-04,2.2300000190734863,2.130000114440918,2.180000066757202,2.1500000953674316,492268096.0,2.1500000953674316
2019-03-05,2.1500000953674316,2.0799999237060547,2.119999885559082,2.1500000953674316,357369600.0,2.1500000953674316
2019-03-06,2.369999885559082,2.130000114440918,2.1500000953674316,2.369999885559082,952943594.0,2.369999885559082
2019-03-07,2.609999895095825,2.380000114440918,2.4700000286102295,2.609999895095825,1535591654.0,2.609999895095825
2019-03-08,2.799999952316284,2.4000000953674316,2.5999999046325684,2.4000000953674316,1608993640.0,2.4000000953674316
2019-03-11,2.490000009536743,2.2699999809265137,2.390000104904175,2.4600000381469727,746315007.0,2.4600000381469727
2019-03-12,2.5799999237060547,2.4100000858306885,2.4200000762939453,2.509999990463257,747268733.0,2.509999990463257
2019-03-13,2.4700000286102295,2.3399999141693115,2.4700000286102295,2.369999885559082,516838365.0,2.369999885559082
2019-03-14,2.3399999141693115,2.1500000953674316,2.319999933242798,2.200000047683716,459871257.0,2.200000047683716
2019-03-15,2.2699999809265137,2.180000066757202,2.2100000381469727,2.200000047683716,302160236.0,2.200000047683716
2019-03-18,2.2699999809265137,2.0999999046325684,2.200000047683716,2.259999990463257,363830970.0,2.259999990463257
2019-03-19,2.369999885559082,2.2300000190734863,2.25,2.299999952316284,382935637.0,2.299999952316284
2019-03-20,2.319999933242798,2.2100000381469727,2.2699999809265137,2.259999990463257,292189098.0,2.259999990463257
2019-03-21,2.369999885559082,2.2300000190734863,2.259999990463257,2.299999952316284,389080780.0,2.299999952316284
2019-03-22,2.319999933242798,2.2300000190734863,2.299999952316284,2.2699999809265137,241137150.0,2.2699999809265137
2019-03-25,2.2300000190734863,2.1600000858306885,2.200000047683716,2.190000057220459,243663618.0,2.190000057220459
2019-03-26,2.2100000381469727,2.0799999237060547,2.190000057220459,2.0899999141693115,285726465.0,2.0899999141693115
2019-03-27,2.130000114440918,2.059999942779541,2.109999895095825,2.0899999141693115,171524095.0,2.0899999141693115
2019-03-28,2.200000047683716,2.0199999809265137,2.0799999237060547,2.1500000953674316,349273014.0,2.1500000953674316
2019-03-29,2.190000057220459,2.0999999046325684,2.119999885559082,2.180000066757202,284439208.0,2.180000066757202
2019-04-01,2.2899999618530273,2.180000066757202,2.200000047683716,2.2699999809265137,338300656.0,2.2699999809265137
2019-04-02,2.380000114440918,2.2200000286102295,2.2799999713897705,2.369999885559082,544499102.0,2.369999885559082
2019-04-03,2.4200000762939453,2.299999952316284,2.4000000953674316,2.3399999141693115,385407645.0,2.3399999141693115
2019-04-04,2.4000000953674316,2.309999942779541,2.3299999237060547,2.3299999237060547,295533467.0,2.3299999237060547
2019-04-08,2.369999885559082,2.240000009536743,2.319999933242798,2.2699999809265137,354854737.0,2.2699999809265137
2019-04-09,2.2799999713897705,2.2200000286102295,2.259999990463257,2.2699999809265137,232101936.0,2.2699999809265137
2019-04-10,2.3299999237060547,2.2200000286102295,2.25,2.2699999809265137,311789292.0,2.2699999809265137
2019-04-11,2.299999952316284,2.2200000286102295,2.240000009536743,2.2300000190734863,222187384.0,2.2300000190734863
2019-04-12,2.2799999713897705,2.2200000286102295,2.2200000286102295,2.25,183810882.0,2.25
2019-04-15,2.2899999618530273,2.2100000381469727,2.2799999713897705,2.2100000381469727,203483652.0,2.2100000381469727
2019-04-16,2.2300000190734863,2.130000114440918,2.190000057220459,2.2200000286102295,217680636.0,2.2200000286102295
2019-04-17,2.4000000953674316,2.200000047683716,2.2200000286102295,2.319999933242798,500653218.0,2.319999933242798
2019-04-18,2.380000114440918,2.240000009536743,2.2799999713897705,2.3299999237060547,423103208.0,2.3299999237060547
2019-04-19,2.559999942779541,2.2899999618530273,2.309999942779541,2.559999942779541,942269227.0,2.559999942779541
2019-04-22,2.630000114440918,2.4200000762939453,2.5799999237060547,2.430000066757202,765377744.0,2.430000066757202
2019-04-23,2.5299999713897705,2.369999885559082,2.390000104904175,2.4000000953674316,499641600.0,2.4000000953674316
2019-04-24,2.4800000190734863,2.319999933242798,2.369999885559082,2.4600000381469727,430101608.0,2.4600000381469727
2019-04-25,2.4600000381469727,2.2100000381469727,2.4200000762939453,2.2300000190734863,508054701.0,2.2300000190734863
2019-04-26,2.2699999809265137,2.180000066757202,2.2100000381469727,2.2200000286102295,261462254.0,2.2200000286102295
2019-05-06,2.0399999618530273,1.8799999952316284,2.009999990463257,1.899999976158142,262723998.0,1.899999976158142
2019-05-07,1.9800000190734863,1.909999966621399,1.9199999570846558,1.9500000476837158,174768976.0,1.9500000476837158
2019-05-08,2.0,1.8700000047683716,1.899999976158142,1.9500000476837158,166189100.0,1.9500000476837158
2019-05-09,1.9500000476837158,1.909999966621399,1.9199999570846558,1.909999966621399,123935070.0,1.909999966621399
2019-05-10,1.9800000190734863,1.8899999856948853,1.9299999475479126,1.9700000286102295,191209898.0,1.9700000286102295
2019-05-13,1.9600000381469727,1.9299999475479126,1.9500000476837158,1.940000057220459,100503407.0,1.940000057220459
2019-05-14,1.940000057220459,1.899999976158142,1.899999976158142,1.909999966621399,114941117.0,1.909999966621399
2019-05-15,1.9600000381469727,1.9199999570846558,1.9299999475479126,1.9500000476837158,139427075.0,1.9500000476837158
2019-05-16,2.0,1.9299999475479126,1.9500000476837158,1.9900000095367432,202208178.0,1.9900000095367432
2019-05-17,1.9900000095367432,1.899999976158142,1.9800000190734863,1.909999966621399,186090601.0,1.909999966621399
2019-05-20,1.909999966621399,1.7699999809265137,1.909999966621399,1.840000033378601,162571461.0,1.840000033378601
2019-05-21,1.8700000047683716,1.809999942779541,1.8300000429153442,1.850000023841858,113936104.0,1.850000023841858
2019-05-22,1.9199999570846558,1.809999942779541,1.850000023841858,1.899999976158142,192836658.0,1.899999976158142
2019-05-23,1.899999976158142,1.8300000429153442,1.8600000143051147,1.840000033378601,138713970.0,1.840000033378601
2019-05-24,1.850000023841858,1.7999999523162842,1.809999942779541,1.809999942779541,81642370.0,1.809999942779541
2019-05-27,1.8600000143051147,1.7999999523162842,1.809999942779541,1.850000023841858,90505089.0,1.850000023841858
2019-05-28,1.940000057220459,1.8300000429153442,1.850000023841858,1.8799999952316284,177153358.0,1.8799999952316284
2019-05-29,1.909999966621399,1.850000023841858,1.8600000143051147,1.8799999952316284,147355696.0,1.8799999952316284
2019-05-30,1.8799999952316284,1.840000033378601,1.8799999952316284,1.840000033378601,110489783.0,1.840000033378601
2019-05-31,1.8700000047683716,1.8300000429153442,1.850000023841858,1.8300000429153442,76670794.0,1.8300000429153442
2019-06-03,1.8600000143051147,1.7999999523162842,1.850000023841858,1.809999942779541,97447322.0,1.809999942779541
2019-06-04,1.809999942779541,1.7200000286102295,1.7999999523162842,1.7400000095367432,129984086.0,1.7400000095367432
2019-06-05,1.7699999809265137,1.7100000381469727,1.7599999904632568,1.7200000286102295,95532790.0,1.7200000286102295
2019-06-06,1.7200000286102295,1.6299999952316284,1.7100000381469727,1.6399999856948853,142166441.0,1.6399999856948853
2019-06-10,1.659999966621399,1.6100000143051147,1.649999976158142,1.6399999856948853,96842910.0,1.6399999856948853
2019-06-11,1.7300000190734863,1.6299999952316284,1.6399999856948853,1.7100000381469727,143593258.0,1.7100000381469727
2019-06-12,1.7699999809265137,1.690000057220459,1.7100000381469727,1.7100000381469727,143865702.0,1.7100000381469727
2019-06-13,1.7799999713897705,1.6799999475479126,1.690000057220459,1.75,217514794.0,1.75
2019-06-14,1.75,1.6699999570846558,1.7300000190734863,1.6799999475479126,187086114.0,1.6799999475479126
2019-06-17,1.690000057220459,1.649999976158142,1.6699999570846558,1.659999966621399,76914795.0,1.659999966621399
2019-06-18,1.6799999475479126,1.649999976158142,1.659999966621399,1.659999966621399,64266449.0,1.659999966621399
2019-06-19,1.7100000381469727,1.6799999475479126,1.690000057220459,1.6799999475479126,100316970.0,1.6799999475479126
2019-06-20,1.7300000190734863,1.659999966621399,1.6799999475479126,1.7300000190734863,155889157.0,1.7300000190734863
2019-06-21,1.7699999809265137,1.7200000286102295,1.7300000190734863,1.75,184971718.0,1.75
2019-06-24,1.7799999713897705,1.7300000190734863,1.75,1.7400000095367432,118871754.0,1.7400000095367432
2019-06-25,1.7400000095367432,1.690000057220459,1.7400000095367432,1.7200000286102295,115581593.0,1.7200000286102295
2019-06-26,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7100000381469727,69811167.0,1.7100000381469727
2019-06-27,1.7400000095367432,1.7000000476837158,1.7100000381469727,1.7000000476837158,78512002.0,1.7000000476837158
2019-06-28,1.7000000476837158,1.659999966621399,1.7000000476837158,1.6799999475479126,88617649.0,1.6799999475479126
2019-07-01,1.7599999904632568,1.690000057220459,1.7000000476837158,1.75,172901145.0,1.75
2019-07-02,1.75,1.7200000286102295,1.7400000095367432,1.7200000286102295,92808731.0,1.7200000286102295
2019-07-03,1.7200000286102295,1.6799999475479126,1.7200000286102295,1.690000057220459,94773754.0,1.690000057220459
2019-07-04,1.7100000381469727,1.6799999475479126,1.690000057220459,1.690000057220459,72265351.0,1.690000057220459
2019-07-05,1.7000000476837158,1.6799999475479126,1.6799999475479126,1.690000057220459,49416645.0,1.690000057220459
2019-07-08,1.690000057220459,1.6100000143051147,1.6799999475479126,1.6200000047683716,107262739.0,1.6200000047683716
2019-07-09,1.6299999952316284,1.6100000143051147,1.6200000047683716,1.6200000047683716,48342125.0,1.6200000047683716
2019-07-10,1.6299999952316284,1.600000023841858,1.6200000047683716,1.600000023841858,59819777.0,1.600000023841858
2019-07-11,1.6299999952316284,1.590000033378601,1.6100000143051147,1.600000023841858,55533993.0,1.600000023841858
2019-07-12,1.6100000143051147,1.590000033378601,1.600000023841858,1.6100000143051147,48064091.0,1.6100000143051147
2019-07-15,1.6200000047683716,1.5700000524520874,1.6100000143051147,1.6100000143051147,68963421.0,1.6100000143051147
2019-07-16,1.6200000047683716,1.600000023841858,1.6100000143051147,1.6100000143051147,40558040.0,1.6100000143051147
2019-07-17,1.6399999856948853,1.600000023841858,1.6100000143051147,1.6299999952316284,82873991.0,1.6299999952316284
2019-07-18,1.7000000476837158,1.600000023841858,1.6100000143051147,1.649999976158142,155711834.0,1.649999976158142
2019-07-19,1.6699999570846558,1.6299999952316284,1.6299999952316284,1.6399999856948853,93248119.0,1.6399999856948853
2019-07-22,1.649999976158142,1.5700000524520874,1.6399999856948853,1.5800000429153442,93627046.0,1.5800000429153442
2019-07-23,1.600000023841858,1.5700000524520874,1.5800000429153442,1.590000033378601,41714820.0,1.590000033378601
2019-07-24,1.6299999952316284,1.590000033378601,1.590000033378601,1.600000023841858,78424125.0,1.600000023841858
2019-07-25,1.600000023841858,1.5800000429153442,1.600000023841858,1.600000023841858,59284068.0,1.600000023841858
2019-07-26,1.6200000047683716,1.5800000429153442,1.590000033378601,1.6100000143051147,82769142.0,1.6100000143051147
2019-07-29,1.6100000143051147,1.5800000429153442,1.600000023841858,1.590000033378601,51892695.0,1.590000033378601
2019-07-30,1.6100000143051147,1.5800000429153442,1.590000033378601,1.600000023841858,61681040.0,1.600000023841858
2019-07-31,1.600000023841858,1.5800000429153442,1.590000033378601,1.590000033378601,44856953.0,1.590000033378601
2019-08-01,1.6399999856948853,1.5800000429153442,1.590000033378601,1.6299999952316284,126271285.0,1.6299999952316284
2019-08-02,1.6200000047683716,1.590000033378601,1.600000023841858,1.600000023841858,89511409.0,1.600000023841858
2019-08-05,1.600000023841858,1.559999942779541,1.590000033378601,1.559999942779541,83112206.0,1.559999942779541
2019-08-06,1.5299999713897705,1.399999976158142,1.5299999713897705,1.4600000381469727,195979382.0,1.4600000381469727
2019-08-07,1.4800000190734863,1.440000057220459,1.4700000286102295,1.4500000476837158,84218513.0,1.4500000476837158
2019-08-08,1.4500000476837158,1.409999966621399,1.440000057220459,1.440000057220459,102324503.0,1.440000057220459
2019-08-09,1.4500000476837158,1.409999966621399,1.440000057220459,1.409999966621399,71304681.0,1.409999966621399
2019-08-12,1.4299999475479126,1.3899999856948853,1.409999966621399,1.4199999570846558,62143992.0,1.4199999570846558
2019-08-13,1.4299999475479126,1.399999976158142,1.409999966621399,1.4199999570846558,40853140.0,1.4199999570846558
2019-08-14,1.4800000190734863,1.4199999570846558,1.4299999475479126,1.4500000476837158,126157986.0,1.4500000476837158
2019-08-15,1.4299999475479126,1.3600000143051147,1.409999966621399,1.4199999570846558,98463070.0,1.4199999570846558
2019-08-16,1.440000057220459,1.409999966621399,1.4199999570846558,1.4199999570846558,74694813.0,1.4199999570846558
2019-08-19,1.4600000381469727,1.409999966621399,1.4299999475479126,1.4500000476837158,99629275.0,1.4500000476837158
2019-08-20,1.5199999809265137,1.4500000476837158,1.4600000381469727,1.4700000286102295,154240970.0,1.4700000286102295
2019-08-21,1.4700000286102295,1.4500000476837158,1.4500000476837158,1.4600000381469727,74434390.0,1.4600000381469727
2019-08-22,1.4700000286102295,1.440000057220459,1.4700000286102295,1.4500000476837158,62120743.0,1.4500000476837158
2019-08-23,1.4600000381469727,1.440000057220459,1.4500000476837158,1.4500000476837158,51078784.0,1.4500000476837158
2019-08-26,1.440000057220459,1.409999966621399,1.409999966621399,1.4299999475479126,98440245.0,1.4299999475479126
2019-08-27,1.4900000095367432,1.4199999570846558,1.4299999475479126,1.4700000286102295,171630373.0,1.4700000286102295
2019-08-28,1.6200000047683716,1.4600000381469727,1.4700000286102295,1.6200000047683716,291769114.0,1.6200000047683716
2019-08-29,1.7300000190734863,1.6100000143051147,1.6399999856948853,1.6100000143051147,481700873.0,1.6100000143051147
2019-08-30,1.6399999856948853,1.5299999713897705,1.600000023841858,1.559999942779541,250289508.0,1.559999942779541
2019-09-02,1.6100000143051147,1.5499999523162842,1.5499999523162842,1.5700000524520874,160586216.0,1.5700000524520874
2019-09-03,1.590000033378601,1.5399999618530273,1.5700000524520874,1.5499999523162842,146780730.0,1.5499999523162842
2019-09-04,1.590000033378601,1.5399999618530273,1.5499999523162842,1.5700000524520874,136645408.0,1.5700000524520874
2019-09-05,1.6100000143051147,1.5700000524520874,1.5800000429153442,1.5800000429153442,178567657.0,1.5800000429153442
2019-09-06,1.590000033378601,1.5499999523162842,1.5800000429153442,1.559999942779541,104160694.0,1.559999942779541
2019-09-09,1.5800000429153442,1.559999942779541,1.5800000429153442,1.5800000429153442,114083508.0,1.5800000429153442
2019-09-10,1.659999966621399,1.559999942779541,1.5800000429153442,1.6100000143051147,203987125.0,1.6100000143051147
2019-09-11,1.649999976158142,1.590000033378601,1.600000023841858,1.6100000143051147,180531785.0,1.6100000143051147
2019-09-12,1.6100000143051147,1.5800000429153442,1.600000023841858,1.600000023841858,106552538.0,1.600000023841858
2019-09-16,1.6299999952316284,1.600000023841858,1.6200000047683716,1.6100000143051147,140045680.0,1.6100000143051147
2019-09-17,1.600000023841858,1.5399999618530273,1.600000023841858,1.559999942779541,137430019.0,1.559999942779541
2019-09-18,1.5700000524520874,1.5399999618530273,1.5499999523162842,1.5399999618530273,79547653.0,1.5399999618530273
2019-09-19,1.5499999523162842,1.5099999904632568,1.5499999523162842,1.5299999713897705,94009297.0,1.5299999713897705
2019-09-20,1.5399999618530273,1.5199999809265137,1.5299999713897705,1.5299999713897705,78201562.0,1.5299999713897705
2019-09-23,1.5299999713897705,1.4800000190734863,1.5299999713897705,1.5,84675113.0,1.5
2019-09-24,1.5199999809265137,1.4900000095367432,1.5,1.4900000095367432,69868214.0,1.4900000095367432
2019-09-25,1.4900000095367432,1.4500000476837158,1.4900000095367432,1.4500000476837158,95512926.0,1.4500000476837158
2019-09-26,1.5099999904632568,1.4500000476837158,1.4600000381469727,1.4700000286102295,140703293.0,1.4700000286102295
2019-09-27,1.4800000190734863,1.4600000381469727,1.4600000381469727,1.4700000286102295,71397742.0,1.4700000286102295
2019-09-30,1.4800000190734863,1.4600000381469727,1.4700000286102295,1.4600000381469727,51394700.0,1.4600000381469727
2019-10-08,1.4800000190734863,1.4500000476837158,1.4600000381469727,1.4600000381469727,52365841.0,1.4600000381469727
2019-10-09,1.4700000286102295,1.440000057220459,1.4600000381469727,1.4700000286102295,50533365.0,1.4700000286102295
2019-10-10,1.4800000190734863,1.4500000476837158,1.4600000381469727,1.4800000190734863,54727040.0,1.4800000190734863
2019-10-11,1.5,1.4600000381469727,1.4800000190734863,1.4800000190734863,77488051.0,1.4800000190734863
2019-10-14,1.5099999904632568,1.4800000190734863,1.4900000095367432,1.5099999904632568,85086522.0,1.5099999904632568
2019-10-15,1.5099999904632568,1.4800000190734863,1.5099999904632568,1.4900000095367432,65939486.0,1.4900000095367432
2019-10-16,1.5,1.4600000381469727,1.4900000095367432,1.4700000286102295,68877413.0,1.4700000286102295
2019-10-17,1.4800000190734863,1.4500000476837158,1.4600000381469727,1.4600000381469727,49364740.0,1.4600000381469727
2019-10-18,1.5299999713897705,1.4700000286102295,1.4700000286102295,1.4900000095367432,148351581.0,1.4900000095367432
2019-10-21,1.4800000190734863,1.4500000476837158,1.4700000286102295,1.4600000381469727,77032641.0,1.4600000381469727
2019-10-22,1.4700000286102295,1.4500000476837158,1.4700000286102295,1.4700000286102295,44979086.0,1.4700000286102295
2019-10-23,1.4700000286102295,1.4500000476837158,1.4700000286102295,1.4600000381469727,47522959.0,1.4600000381469727
2019-10-24,1.4700000286102295,1.4500000476837158,1.4500000476837158,1.4500000476837158,38718088.0,1.4500000476837158
2019-10-25,1.5,1.440000057220459,1.4500000476837158,1.4800000190734863,94370717.0,1.4800000190734863
2019-10-28,1.5,1.4700000286102295,1.4700000286102295,1.4900000095367432,83006860.0,1.4900000095367432
2019-10-29,1.4900000095367432,1.4500000476837158,1.4900000095367432,1.4500000476837158,77072725.0,1.4500000476837158
2019-10-30,1.4800000190734863,1.4500000476837158,1.4600000381469727,1.4600000381469727,88063170.0,1.4600000381469727
2019-10-31,1.4700000286102295,1.4299999475479126,1.4600000381469727,1.440000057220459,60477722.0,1.440000057220459
2019-11-01,1.4600000381469727,1.4299999475479126,1.440000057220459,1.4500000476837158,46423822.0,1.4500000476837158
2019-11-04,1.4700000286102295,1.440000057220459,1.4600000381469727,1.4500000476837158,64532000.0,1.4500000476837158
2019-11-05,1.4500000476837158,1.4299999475479126,1.4500000476837158,1.440000057220459,54161318.0,1.440000057220459
2019-11-06,1.440000057220459,1.399999976158142,1.440000057220459,1.409999966621399,80439230.0,1.409999966621399
2019-11-07,1.4199999570846558,1.399999976158142,1.409999966621399,1.409999966621399,30705448.0,1.409999966621399
2019-11-08,1.4299999475479126,1.409999966621399,1.409999966621399,1.409999966621399,39716598.0,1.409999966621399
2019-11-11,1.4199999570846558,1.3700000047683716,1.409999966621399,1.3700000047683716,75061650.0,1.3700000047683716
2019-11-12,1.4199999570846558,1.3600000143051147,1.3700000047683716,1.3899999856948853,73672560.0,1.3899999856948853
2019-11-13,1.3899999856948853,1.3600000143051147,1.3899999856948853,1.3700000047683716,66076920.0,1.3700000047683716
2019-11-14,1.3700000047683716,1.350000023841858,1.3700000047683716,1.3600000143051147,47773640.0,1.3600000143051147
2019-11-15,1.3700000047683716,1.340000033378601,1.3600000143051147,1.350000023841858,52594780.0,1.350000023841858
2019-11-18,1.3600000143051147,1.340000033378601,1.340000033378601,1.350000023841858,34531202.0,1.350000023841858
2019-11-19,1.399999976158142,1.350000023841858,1.3600000143051147,1.3799999952316284,73463468.0,1.3799999952316284
2019-11-20,1.440000057220459,1.3600000143051147,1.3700000047683716,1.409999966621399,122982476.0,1.409999966621399
2019-11-21,1.409999966621399,1.3799999952316284,1.399999976158142,1.3899999856948853,65428870.0,1.3899999856948853
2019-11-22,1.4500000476837158,1.3899999856948853,1.399999976158142,1.4199999570846558,137564073.0,1.4199999570846558
2019-11-25,1.5499999523162842,1.409999966621399,1.409999966621399,1.5099999904632568,342681634.0,1.5099999904632568
2019-11-26,1.5,1.4299999475479126,1.5,1.440000057220459,210831491.0,1.440000057220459
2019-11-27,1.440000057220459,1.409999966621399,1.4299999475479126,1.409999966621399,99073258.0,1.409999966621399
2019-11-28,1.4199999570846558,1.3799999952316284,1.409999966621399,1.3899999856948853,91158231.0,1.3899999856948853
2019-11-29,1.4199999570846558,1.3799999952316284,1.3899999856948853,1.3899999856948853,65073166.0,1.3899999856948853
2019-12-02,1.409999966621399,1.3899999856948853,1.3899999856948853,1.3899999856948853,56359868.0,1.3899999856948853
2019-12-03,1.399999976158142,1.3700000047683716,1.3899999856948853,1.399999976158142,61914986.0,1.399999976158142
2019-12-04,1.3899999856948853,1.3799999952316284,1.3899999856948853,1.3899999856948853,43627346.0,1.3899999856948853
2019-12-05,1.409999966621399,1.3799999952316284,1.3799999952316284,1.399999976158142,101163948.0,1.399999976158142
2019-12-06,1.399999976158142,1.3799999952316284,1.3899999856948853,1.3899999856948853,50192450.0,1.3899999856948853
2019-12-09,1.4299999475479126,1.3899999856948853,1.399999976158142,1.409999966621399,111964995.0,1.409999966621399
2019-12-10,1.409999966621399,1.3899999856948853,1.399999976158142,1.399999976158142,53732322.0,1.399999976158142
2019-12-11,1.409999966621399,1.3799999952316284,1.399999976158142,1.3899999856948853,57016745.0,1.3899999856948853
2019-12-12,1.3899999856948853,1.3700000047683716,1.3899999856948853,1.3700000047683716,44516805.0,1.3700000047683716
2019-12-13,1.3899999856948853,1.3700000047683716,1.3799999952316284,1.3799999952316284,60943119.0,1.3799999952316284
2019-12-16,1.409999966621399,1.3799999952316284,1.3899999856948853,1.409999966621399,95624569.0,1.409999966621399
2019-12-17,1.440000057220459,1.399999976158142,1.399999976158142,1.4299999475479126,147611720.0,1.4299999475479126
2019-12-18,1.4600000381469727,1.4199999570846558,1.4299999475479126,1.440000057220459,168759696.0,1.440000057220459
2019-12-19,1.4600000381469727,1.4199999570846558,1.4299999475479126,1.4500000476837158,122170618.0,1.4500000476837158
2019-12-20,1.4700000286102295,1.440000057220459,1.4500000476837158,1.440000057220459,145343052.0,1.440000057220459
2019-12-23,1.440000057220459,1.3899999856948853,1.440000057220459,1.399999976158142,112237581.0,1.399999976158142
2019-12-24,1.440000057220459,1.3899999856948853,1.3899999856948853,1.4199999570846558,96653371.0,1.4199999570846558
2019-12-25,1.440000057220459,1.399999976158142,1.4199999570846558,1.409999966621399,75830350.0,1.409999966621399
2019-12-26,1.4199999570846558,1.399999976158142,1.399999976158142,1.409999966621399,54549867.0,1.409999966621399
2019-12-27,1.4600000381469727,1.409999966621399,1.409999966621399,1.4299999475479126,150722773.0,1.4299999475479126
2019-12-30,1.440000057220459,1.399999976158142,1.4199999570846558,1.4299999475479126,119016143.0,1.4299999475479126
2019-12-31,1.440000057220459,1.409999966621399,1.4199999570846558,1.4299999475479126,86518430.0,1.4299999475479126
2020-01-02,1.4700000286102295,1.4299999475479126,1.4500000476837158,1.4600000381469727,164892223.0,1.4600000381469727
2020-01-03,1.4700000286102295,1.440000057220459,1.4600000381469727,1.4500000476837158,119230080.0,1.4500000476837158
2020-01-06,1.4900000095367432,1.440000057220459,1.4500000476837158,1.4700000286102295,175495715.0,1.4700000286102295
2020-01-07,1.600000023841858,1.4600000381469727,1.4700000286102295,1.5299999713897705,366357789.0,1.5299999713897705
2020-01-08,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,225329875.0,1.4800000190734863
2020-01-09,1.5199999809265137,1.4800000190734863,1.4900000095367432,1.4900000095367432,128750530.0,1.4900000095367432
2020-01-10,1.5,1.4700000286102295,1.5,1.4800000190734863,109540502.0,1.4800000190734863
2020-01-13,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,74564722.0,1.4800000190734863
2020-01-14,1.5,1.5,1.5,1.5,194311687.0,1.5
2020-01-15,1.5099999904632568,1.4800000190734863,1.5,1.4900000095367432,96695879.0,1.4900000095367432
2020-01-16,1.5,1.4700000286102295,1.4900000095367432,1.4700000286102295,79522531.0,1.4700000286102295
2020-01-17,1.5199999809265137,1.4800000190734863,1.4900000095367432,1.4900000095367432,101820248.0,1.4900000095367432
2020-01-20,1.5,1.4800000190734863,1.4900000095367432,1.4900000095367432,74825221.0,1.4900000095367432
2020-01-21,1.4900000095367432,1.4700000286102295,1.4800000190734863,1.4800000190734863,86424350.0,1.4800000190734863
2020-01-22,1.4900000095367432,1.4500000476837158,1.4700000286102295,1.4700000286102295,87895498.0,1.4700000286102295
2020-01-23,1.4700000286102295,1.409999966621399,1.4700000286102295,1.4199999570846558,127081698.0,1.4199999570846558
2020-02-03,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,39881500.0,1.2799999713897705
2020-02-04,1.2799999713897705,1.159999966621399,1.159999966621399,1.2599999904632568,196329070.0,1.2599999904632568
2020-02-05,1.350000023841858,1.2699999809265137,1.2799999713897705,1.309999942779541,165472028.0,1.309999942779541
2020-02-06,1.3300000429153442,1.2999999523162842,1.3200000524520874,1.3200000524520874,145653547.0,1.3200000524520874
2020-02-07,1.3300000429153442,1.2999999523162842,1.309999942779541,1.3200000524520874,123830695.0,1.3200000524520874
2020-02-10,1.350000023841858,1.309999942779541,1.309999942779541,1.350000023841858,122194102.0,1.350000023841858
2020-02-11,1.3799999952316284,1.3300000429153442,1.340000033378601,1.3600000143051147,132970960.0,1.3600000143051147
2020-02-12,1.3799999952316284,1.350000023841858,1.350000023841858,1.3799999952316284,113348737.0,1.3799999952316284
2020-02-13,1.3799999952316284,1.350000023841858,1.3700000047683716,1.3600000143051147,107241500.0,1.3600000143051147
2020-02-14,1.3600000143051147,1.340000033378601,1.3600000143051147,1.350000023841858,78450574.0,1.350000023841858
2020-02-17,1.3899999856948853,1.350000023841858,1.350000023841858,1.3799999952316284,121294923.0,1.3799999952316284
2020-02-18,1.399999976158142,1.3700000047683716,1.3799999952316284,1.399999976158142,120981004.0,1.399999976158142
2020-02-19,1.440000057220459,1.3799999952316284,1.3899999856948853,1.399999976158142,181328558.0,1.399999976158142
2020-02-20,1.4500000476837158,1.399999976158142,1.399999976158142,1.440000057220459,183267964.0,1.440000057220459
2020-02-21,1.5099999904632568,1.440000057220459,1.4500000476837158,1.4800000190734863,232957599.0,1.4800000190734863
2020-02-24,1.4700000286102295,1.440000057220459,1.4700000286102295,1.4600000381469727,162609745.0,1.4600000381469727
2020-02-25,1.5499999523162842,1.3899999856948853,1.4299999475479126,1.5,313314617.0,1.5
2020-02-26,1.649999976158142,1.4600000381469727,1.4800000190734863,1.5700000524520874,529233994.0,1.5700000524520874
2020-02-27,1.600000023841858,1.5,1.5399999618530273,1.559999942779541,338701511.0,1.559999942779541
2020-02-28,1.5499999523162842,1.4800000190734863,1.5,1.4800000190734863,233442024.0,1.4800000190734863
2020-03-02,1.5299999713897705,1.4800000190734863,1.4900000095367432,1.5199999809265137,165077117.0,1.5199999809265137
2020-03-03,1.5700000524520874,1.5099999904632568,1.5299999713897705,1.5199999809265137,236565711.0,1.5199999809265137
2020-03-04,1.5299999713897705,1.4900000095367432,1.5,1.5099999904632568,172538239.0,1.5099999904632568
2020-03-05,1.5399999618530273,1.5099999904632568,1.5299999713897705,1.5299999713897705,194541880.0,1.5299999713897705
2020-03-06,1.5199999809265137,1.5,1.5099999904632568,1.5,137674667.0,1.5
2020-03-09,1.4800000190734863,1.4299999475479126,1.4800000190734863,1.440000057220459,186507661.0,1.440000057220459
2020-03-10,1.4500000476837158,1.399999976158142,1.399999976158142,1.4500000476837158,134211408.0,1.4500000476837158
2020-03-11,1.4700000286102295,1.4299999475479126,1.4500000476837158,1.440000057220459,121826034.0,1.440000057220459
2020-03-12,1.4299999475479126,1.399999976158142,1.409999966621399,1.409999966621399,98299759.0,1.409999966621399
2020-03-13,1.399999976158142,1.340000033378601,1.3700000047683716,1.3899999856948853,121437138.0,1.3899999856948853
2020-03-16,1.4199999570846558,1.350000023841858,1.409999966621399,1.3600000143051147,112263097.0,1.3600000143051147
2020-03-17,1.3799999952316284,1.3200000524520874,1.350000023841858,1.3600000143051147,92668309.0,1.3600000143051147
2020-03-18,1.3799999952316284,1.3300000429153442,1.3600000143051147,1.3300000429153442,88839156.0,1.3300000429153442
2020-03-19,1.340000033378601,1.2799999713897705,1.3200000524520874,1.3200000524520874,111040950.0,1.3200000524520874
2020-03-20,1.350000023841858,1.309999942779541,1.3300000429153442,1.340000033378601,95286666.0,1.340000033378601
2020-03-23,1.3200000524520874,1.2899999618530273,1.309999942779541,1.2899999618530273,83205410.0,1.2899999618530273
2020-03-24,1.3200000524520874,1.2899999618530273,1.309999942779541,1.3200000524520874,70030860.0,1.3200000524520874
2020-03-25,1.350000023841858,1.3200000524520874,1.340000033378601,1.340000033378601,96015049.0,1.340000033378601
2020-03-26,1.340000033378601,1.3200000524520874,1.3300000429153442,1.3200000524520874,58405420.0,1.3200000524520874
2020-03-27,1.340000033378601,1.3200000524520874,1.3300000429153442,1.3200000524520874,53424494.0,1.3200000524520874
2020-03-30,1.309999942779541,1.2799999713897705,1.309999942779541,1.2899999618530273,78154972.0,1.2899999618530273
2020-03-31,1.309999942779541,1.2899999618530273,1.309999942779541,1.2999999523162842,49371481.0,1.2999999523162842
2020-04-01,1.309999942779541,1.2899999618530273,1.2899999618530273,1.2999999523162842,48724555.0,1.2999999523162842
2020-04-02,1.3300000429153442,1.2799999713897705,1.2899999618530273,1.3300000429153442,101382150.0,1.3300000429153442
2020-04-03,1.340000033378601,1.2999999523162842,1.340000033378601,1.309999942779541,70119320.0,1.309999942779541
2020-04-07,1.340000033378601,1.3200000524520874,1.3300000429153442,1.3300000429153442,87426605.0,1.3300000429153442
2020-04-08,1.3700000047683716,1.3200000524520874,1.3300000429153442,1.350000023841858,122925018.0,1.350000023841858
2020-04-09,1.350000023841858,1.3300000429153442,1.350000023841858,1.340000033378601,91443018.0,1.340000033378601
2020-04-10,1.340000033378601,1.2999999523162842,1.340000033378601,1.309999942779541,81004303.0,1.309999942779541
2020-04-13,1.309999942779541,1.2899999618530273,1.309999942779541,1.2899999618530273,47141242.0,1.2899999618530273
2020-04-14,1.309999942779541,1.2899999618530273,1.2999999523162842,1.2999999523162842,45907122.0,1.2999999523162842
2020-04-15,1.309999942779541,1.2899999618530273,1.2999999523162842,1.2999999523162842,52005201.0,1.2999999523162842
2020-04-16,1.3300000429153442,1.2799999713897705,1.2899999618530273,1.309999942779541,105746620.0,1.309999942779541
2020-04-17,1.309999942779541,1.2899999618530273,1.309999942779541,1.2999999523162842,58996736.0,1.2999999523162842
2020-04-20,1.309999942779541,1.2899999618530273,1.2899999618530273,1.2999999523162842,48985059.0,1.2999999523162842
2020-04-21,1.2999999523162842,1.2799999713897705,1.2999999523162842,1.2899999618530273,57868760.0,1.2899999618530273
2020-04-22,1.2999999523162842,1.2799999713897705,1.2799999713897705,1.2899999618530273,54996993.0,1.2899999618530273
2020-04-23,1.2999999523162842,1.2899999618530273,1.2899999618530273,1.2899999618530273,49762914.0,1.2899999618530273
2020-04-24,1.2999999523162842,1.2799999713897705,1.2899999618530273,1.2799999713897705,49446013.0,1.2799999713897705
2020-04-27,1.2899999618530273,1.25,1.2799999713897705,1.25,81474880.0,1.25
2020-04-28,1.2599999904632568,1.159999966621399,1.25,1.2200000286102295,116455105.0,1.2200000286102295
2020-04-29,1.25,1.2100000381469727,1.2200000286102295,1.2200000286102295,70160286.0,1.2200000286102295
2020-04-30,1.2699999809265137,1.2200000286102295,1.2300000190734863,1.2599999904632568,87372092.0,1.2599999904632568
2020-05-06,1.2799999713897705,1.2400000095367432,1.25,1.2799999713897705,60523374.0,1.2799999713897705
2020-05-07,1.2799999713897705,1.25,1.2799999713897705,1.2599999904632568,58451240.0,1.2599999904632568
2020-05-08,1.2799999713897705,1.2599999904632568,1.2699999809265137,1.2699999809265137,53159015.0,1.2699999809265137
2020-05-11,1.2799999713897705,1.2599999904632568,1.2699999809265137,1.2699999809265137,35451275.0,1.2699999809265137
2020-05-12,1.2699999809265137,1.2400000095367432,1.2599999904632568,1.2599999904632568,52731192.0,1.2599999904632568
2020-05-13,1.25,1.2400000095367432,1.25,1.2400000095367432,40301730.0,1.2400000095367432
2020-05-14,1.2400000095367432,1.2200000286102295,1.2400000095367432,1.2200000286102295,55570170.0,1.2200000286102295
2020-05-15,1.2300000190734863,1.2100000381469727,1.2200000286102295,1.2200000286102295,34013600.0,1.2200000286102295
2020-05-18,1.25,1.2100000381469727,1.2200000286102295,1.2200000286102295,66316796.0,1.2200000286102295
2020-05-19,1.2400000095367432,1.2200000286102295,1.2300000190734863,1.2300000190734863,34884071.0,1.2300000190734863
2020-05-20,1.2300000190734863,1.1799999475479126,1.2200000286102295,1.2100000381469727,69948306.0,1.2100000381469727
2020-05-21,1.2100000381469727,1.1799999475479126,1.2100000381469727,1.190000057220459,80759246.0,1.190000057220459
2020-05-22,1.190000057220459,1.1699999570846558,1.190000057220459,1.1799999475479126,63270914.0,1.1799999475479126
2020-05-25,1.2100000381469727,1.1799999475479126,1.1799999475479126,1.2100000381469727,65542340.0,1.2100000381469727
2020-05-26,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,52405169.0,1.2100000381469727
2020-05-27,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,45172618.0,1.2100000381469727
2020-05-28,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,41736714.0,1.2100000381469727
2020-05-29,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,30509722.0,1.2100000381469727
2020-06-01,1.25,1.2100000381469727,1.2200000286102295,1.2400000095367432,109830478.0,1.2400000095367432
2020-06-02,1.2400000095367432,1.2200000286102295,1.2300000190734863,1.2300000190734863,67201332.0,1.2300000190734863
2020-06-03,1.2400000095367432,1.2200000286102295,1.2300000190734863,1.2200000286102295,58730226.0,1.2200000286102295
2020-06-04,1.2300000190734863,1.2000000476837158,1.2300000190734863,1.2100000381469727,66540000.0,1.2100000381469727
2020-06-05,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,51434371.0,1.2100000381469727
2020-06-08,1.2200000286102295,1.2100000381469727,1.2200000286102295,1.2100000381469727,45369601.0,1.2100000381469727
2020-06-09,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,30856095.0,1.2100000381469727
2020-06-10,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,41306702.0,1.2100000381469727
2020-06-11,1.3300000429153442,1.2100000381469727,1.2100000381469727,1.2999999523162842,368234336.0,1.2999999523162842
2020-06-12,1.2899999618530273,1.25,1.25,1.2599999904632568,175684470.0,1.2599999904632568
2020-06-15,1.3200000524520874,1.25,1.2599999904632568,1.2699999809265137,129036090.0,1.2699999809265137
2020-06-16,1.3200000524520874,1.2599999904632568,1.2799999713897705,1.2899999618530273,129867974.0,1.2899999618530273
2020-06-17,1.309999942779541,1.2799999713897705,1.2899999618530273,1.2799999713897705,93246358.0,1.2799999713897705
2020-06-18,1.3300000429153442,1.2699999809265137,1.2799999713897705,1.309999942779541,174643046.0,1.309999942779541
2020-06-19,1.309999942779541,1.2799999713897705,1.309999942779541,1.2999999523162842,111171572.0,1.2999999523162842
2020-06-22,1.2999999523162842,1.2699999809265137,1.2899999618530273,1.2699999809265137,74367380.0,1.2699999809265137
2020-06-23,1.2799999713897705,1.25,1.2699999809265137,1.2599999904632568,69430472.0,1.2599999904632568
2020-06-24,1.2699999809265137,1.2400000095367432,1.2599999904632568,1.25,57359470.0,1.25
2020-06-29,1.25,1.2300000190734863,1.2400000095367432,1.2400000095367432,53193952.0,1.2400000095367432
2020-06-30,1.2799999713897705,1.2400000095367432,1.2400000095367432,1.2599999904632568,82696097.0,1.2599999904632568
2020-07-01,1.2599999904632568,1.2400000095367432,1.2599999904632568,1.25,78616932.0,1.25
2020-07-02,1.2999999523162842,1.2400000095367432,1.25,1.2899999618530273,163417576.0,1.2899999618530273
2020-07-03,1.3600000143051147,1.2799999713897705,1.2899999618530273,1.3200000524520874,239926381.0,1.3200000524520874
2020-07-06,1.399999976158142,1.3200000524520874,1.3300000429153442,1.3899999856948853,316648393.0,1.3899999856948853
2020-07-07,1.4299999475479126,1.3600000143051147,1.409999966621399,1.3600000143051147,292982773.0,1.3600000143051147
2020-07-08,1.4199999570846558,1.350000023841858,1.3600000143051147,1.399999976158142,274136207.0,1.399999976158142
2020-07-09,1.4800000190734863,1.3799999952316284,1.399999976158142,1.440000057220459,340081482.0,1.440000057220459
2020-07-10,1.4500000476837158,1.3899999856948853,1.4199999570846558,1.399999976158142,220281159.0,1.399999976158142
2020-07-13,1.4299999475479126,1.3899999856948853,1.399999976158142,1.4199999570846558,198883854.0,1.4199999570846558
2020-07-14,1.4600000381469727,1.3799999952316284,1.4199999570846558,1.4299999475479126,241954851.0,1.4299999475479126
2020-07-15,1.4299999475479126,1.3700000047683716,1.4299999475479126,1.3700000047683716,177762978.0,1.3700000047683716
2020-07-16,1.3899999856948853,1.3200000524520874,1.3700000047683716,1.3300000429153442,172574318.0,1.3300000429153442
2020-07-17,1.340000033378601,1.2999999523162842,1.3300000429153442,1.309999942779541,121096197.0,1.309999942779541
2020-07-20,1.3700000047683716,1.309999942779541,1.3200000524520874,1.3600000143051147,154496368.0,1.3600000143051147
2020-07-21,1.3799999952316284,1.340000033378601,1.3700000047683716,1.3600000143051147,93514392.0,1.3600000143051147
2020-07-22,1.3799999952316284,1.340000033378601,1.350000023841858,1.3600000143051147,127081312.0,1.3600000143051147
2020-07-23,1.3600000143051147,1.3200000524520874,1.340000033378601,1.340000033378601,115312147.0,1.340000033378601
2020-07-24,1.350000023841858,1.2999999523162842,1.340000033378601,1.309999942779541,113599544.0,1.309999942779541
2020-07-27,1.340000033378601,1.2999999523162842,1.309999942779541,1.309999942779541,112109822.0,1.309999942779541
2020-07-28,1.340000033378601,1.309999942779541,1.3200000524520874,1.3200000524520874,83328166.0,1.3200000524520874
2020-07-29,1.340000033378601,1.2999999523162842,1.3200000524520874,1.3300000429153442,90436722.0,1.3300000429153442
2020-07-30,1.3899999856948853,1.3300000429153442,1.340000033378601,1.3700000047683716,227540602.0,1.3700000047683716
2020-07-31,1.3700000047683716,1.340000033378601,1.3600000143051147,1.3600000143051147,142877913.0,1.3600000143051147
2020-08-03,1.3899999856948853,1.3600000143051147,1.3600000143051147,1.3799999952316284,134610457.0,1.3799999952316284
2020-08-04,1.3799999952316284,1.3600000143051147,1.3799999952316284,1.3600000143051147,89652579.0,1.3600000143051147
2020-08-05,1.3799999952316284,1.350000023841858,1.3600000143051147,1.3700000047683716,113723161.0,1.3700000047683716
2020-08-06,1.4199999570846558,1.3600000143051147,1.3799999952316284,1.399999976158142,230224567.0,1.399999976158142
2020-08-07,1.399999976158142,1.350000023841858,1.3899999856948853,1.3700000047683716,156961428.0,1.3700000047683716
2020-08-10,1.399999976158142,1.3700000047683716,1.3700000047683716,1.3899999856948853,152762230.0,1.3899999856948853
2020-08-11,1.4299999475479126,1.3799999952316284,1.3899999856948853,1.3799999952316284,215939185.0,1.3799999952316284
2020-08-12,1.4199999570846558,1.3600000143051147,1.3700000047683716,1.409999966621399,188156160.0,1.409999966621399
2020-08-13,1.5499999523162842,1.399999976158142,1.409999966621399,1.5499999523162842,296667430.0,1.5499999523162842
2020-08-14,1.690000057220459,1.5199999809265137,1.559999942779541,1.5299999713897705,709010652.0,1.5299999713897705
2020-08-17,1.5199999809265137,1.4500000476837158,1.5,1.5,362214925.0,1.5
2020-08-18,1.590000033378601,1.4800000190734863,1.5,1.5299999713897705,333267943.0,1.5299999713897705
2020-08-19,1.649999976158142,1.5099999904632568,1.5199999809265137,1.600000023841858,446950458.0,1.600000023841858
2020-08-20,1.600000023841858,1.5199999809265137,1.5700000524520874,1.5299999713897705,268677815.0,1.5299999713897705
2020-08-21,1.5700000524520874,1.5099999904632568,1.5299999713897705,1.5299999713897705,158640939.0,1.5299999713897705
2020-08-24,1.5700000524520874,1.5099999904632568,1.5299999713897705,1.5399999618530273,150714510.0,1.5399999618530273
2020-08-25,1.5499999523162842,1.4700000286102295,1.5399999618530273,1.4800000190734863,237004567.0,1.4800000190734863
2020-08-26,1.5199999809265137,1.4600000381469727,1.4800000190734863,1.4800000190734863,157569360.0,1.4800000190734863
2020-08-27,1.5099999904632568,1.4700000286102295,1.4800000190734863,1.4900000095367432,118525489.0,1.4900000095367432
2020-08-28,1.5299999713897705,1.4700000286102295,1.4800000190734863,1.5099999904632568,127236003.0,1.5099999904632568
2020-08-31,1.5499999523162842,1.5,1.5199999809265137,1.5,118541101.0,1.5
2020-09-01,1.5299999713897705,1.4900000095367432,1.5,1.5299999713897705,108169117.0,1.5299999713897705
2020-09-02,1.5499999523162842,1.5,1.5199999809265137,1.5399999618530273,160099217.0,1.5399999618530273
2020-09-03,1.6100000143051147,1.5199999809265137,1.5299999713897705,1.5700000524520874,273454557.0,1.5700000524520874
2020-09-04,1.559999942779541,1.5099999904632568,1.5399999618530273,1.5499999523162842,182906977.0,1.5499999523162842
2020-09-07,1.559999942779541,1.5199999809265137,1.5299999713897705,1.5299999713897705,181153144.0,1.5299999713897705
2020-09-08,1.6799999475479126,1.5099999904632568,1.5199999809265137,1.6399999856948853,509829326.0,1.6399999856948853
2020-09-09,1.7999999523162842,1.600000023841858,1.6100000143051147,1.7599999904632568,751110530.0,1.7599999904632568
2020-09-10,1.7400000095367432,1.5800000429153442,1.7400000095367432,1.5800000429153442,543032153.0,1.5800000429153442
2020-09-11,1.5700000524520874,1.5099999904632568,1.5199999809265137,1.5399999618530273,232933084.0,1.5399999618530273
2020-09-14,1.590000033378601,1.5399999618530273,1.5499999523162842,1.5800000429153442,163678263.0,1.5800000429153442
2020-09-15,1.5700000524520874,1.5299999713897705,1.5700000524520874,1.5499999523162842,124671955.0,1.5499999523162842
2020-09-16,1.5800000429153442,1.5299999713897705,1.5499999523162842,1.559999942779541,124245553.0,1.559999942779541
2020-09-17,1.559999942779541,1.5299999713897705,1.5399999618530273,1.5399999618530273,113095706.0,1.5399999618530273
2020-09-18,1.5800000429153442,1.5299999713897705,1.5399999618530273,1.5700000524520874,134514838.0,1.5700000524520874
2020-09-21,1.5700000524520874,1.5399999618530273,1.5700000524520874,1.5499999523162842,105787586.0,1.5499999523162842
2020-09-22,1.5399999618530273,1.5,1.5299999713897705,1.5099999904632568,141457173.0,1.5099999904632568
2020-09-23,1.5199999809265137,1.4800000190734863,1.5099999904632568,1.4800000190734863,116962459.0,1.4800000190734863
2020-09-24,1.4800000190734863,1.4199999570846558,1.4800000190734863,1.4299999475479126,146786400.0,1.4299999475479126
2020-09-25,1.4700000286102295,1.4299999475479126,1.440000057220459,1.4500000476837158,94590726.0,1.4500000476837158
2020-09-28,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0,1.4500000476837158
2020-09-29,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,16347300.0,1.3799999952316284
2020-09-30,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,20120400.0,1.309999942779541
2020-10-09,1.309999942779541,1.2400000095367432,1.2400000095367432,1.2400000095367432,344336856.0,1.2400000095367432
2020-10-12,1.2999999523162842,1.2599999904632568,1.2599999904632568,1.2999999523162842,138087282.0,1.2999999523162842
2020-10-13,1.3700000047683716,1.3300000429153442,1.3700000047683716,1.3700000047683716,222960695.0,1.3700000047683716
2020-10-14,1.3700000047683716,1.3200000524520874,1.350000023841858,1.340000033378601,124143015.0,1.340000033378601
2020-10-15,1.399999976158142,1.340000033378601,1.350000023841858,1.3700000047683716,110636458.0,1.3700000047683716
2020-10-16,1.3899999856948853,1.3600000143051147,1.3600000143051147,1.3799999952316284,77747860.0,1.3799999952316284
2020-10-19,1.3899999856948853,1.340000033378601,1.3799999952316284,1.350000023841858,84994420.0,1.350000023841858
2020-10-20,1.350000023841858,1.3300000429153442,1.340000033378601,1.350000023841858,59096980.0,1.350000023841858
2020-10-21,1.350000023841858,1.2999999523162842,1.340000033378601,1.309999942779541,75612549.0,1.309999942779541
2020-10-22,1.3200000524520874,1.2899999618530273,1.309999942779541,1.2999999523162842,49949300.0,1.2999999523162842
2020-10-23,1.3300000429153442,1.2999999523162842,1.2999999523162842,1.309999942779541,55244057.0,1.309999942779541
2020-10-26,1.309999942779541,1.2899999618530273,1.309999942779541,1.2999999523162842,49254890.0,1.2999999523162842
2020-10-27,1.309999942779541,1.2899999618530273,1.2899999618530273,1.2999999523162842,19735668.0,1.2999999523162842