Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,2.4208099842071533,2.3949599266052246,2.4014201164245605,2.4046499729156494,5523080.0,2.142653465270996
2012-06-19,2.4175798892974854,2.3820300102233887,2.4078900814056396,2.3852601051330566,5178898.0,2.1253764629364014
2012-06-20,2.4046499729156494,2.359410047531128,2.3981900215148926,2.362639904022217,4386973.0,2.105220317840576
2012-06-21,2.362639904022217,2.340009927749634,2.346479892730713,2.346479892730713,4789976.0,2.0908212661743164
2012-06-25,2.359410047531128,2.2850699424743652,2.346479892730713,2.288300037384033,5123011.0,2.038980484008789
2012-06-26,2.2980000972747803,2.2592101097106934,2.2980000972747803,2.275369882583618,4050869.0,2.027458667755127
2012-06-27,2.29475998878479,2.2527499198913574,2.291529893875122,2.2559800148010254,3782798.0,2.0101816654205322
2012-06-28,2.3432400226593018,2.2462799549102783,2.2656800746917725,2.2527499198913574,7797662.0,2.007303476333618
2012-06-29,2.288300037384033,2.2171900272369385,2.2462799549102783,2.275369882583618,5177202.0,2.027458667755127
2012-07-02,2.2980000972747803,2.2689099311828613,2.29475998878479,2.278599977493286,4646754.0,2.03033709526062
2012-07-03,2.291529893875122,2.2592101097106934,2.278599977493286,2.2818400859832764,5677264.0,2.03322434425354
2012-07-04,2.32384991645813,2.2689099311828613,2.288300037384033,2.32384991645813,9763732.0,2.0706570148468018
2012-07-05,2.307689905166626,2.2301199436187744,2.2980000972747803,2.2850699424743652,8561914.0,2.036102294921875
2012-07-06,2.333549976348877,2.2430500984191895,2.29475998878479,2.307689905166626,7591463.0,2.056257486343384
2012-07-09,2.307689905166626,2.2495200634002686,2.291529893875122,2.2559800148010254,5183511.0,2.0101816654205322
2012-07-10,2.314160108566284,2.2495200634002686,2.2527499198913574,2.291529893875122,10057693.0,2.041858434677124
2012-07-11,2.317389965057373,2.2624399662017822,2.2818400859832764,2.310920000076294,11245217.0,2.059135675430298
2012-07-12,2.4111199378967285,2.2624399662017822,2.291529893875122,2.375570058822632,22187086.0,2.116741895675659
2012-07-13,2.375570058822632,2.317389965057373,2.352940082550049,2.327080011367798,10833062.0,2.0735349655151367
2012-07-16,2.336780071258545,2.2301199436187744,2.327080011367798,2.2495200634002686,10209612.0,2.004425287246704
2012-07-17,2.307689905166626,2.2139599323272705,2.2365899085998535,2.29475998878479,7922818.0,2.044736623764038
2012-07-18,2.352940082550049,2.2656800746917725,2.291529893875122,2.340009927749634,13447826.0,2.0850563049316406
2012-07-19,2.352940082550049,2.310920000076294,2.327080011367798,2.327080011367798,11674825.0,2.0735349655151367
2012-07-20,2.336780071258545,2.291529893875122,2.320620059967041,2.2980000972747803,6808492.0,2.047623634338379
2012-07-23,2.288300037384033,2.2236599922180176,2.288300037384033,2.2365899085998535,8165381.0,1.9929044246673584
2012-07-24,2.2559800148010254,2.2107300758361816,2.2365899085998535,2.2398200035095215,6360023.0,1.9957822561264038
2012-07-25,2.2462799549102783,2.1945700645446777,2.2333500385284424,2.1977999210357666,6954321.0,1.9583406448364258
2012-07-26,2.304460048675537,2.2139599323272705,2.2333500385284424,2.2236599922180176,10312660.0,1.981382966041565
2012-07-27,2.2430500984191895,2.2010300159454346,2.2139599323272705,2.2042698860168457,4728492.0,1.964105486869812
2012-07-30,2.2204298973083496,2.149319887161255,2.2042698860168457,2.1687099933624268,3780877.0,1.932420015335083
2012-07-31,2.2495200634002686,2.117000102996826,2.136389970779419,2.1913399696350098,9618045.0,1.9525846242904663
2012-08-01,2.2268900871276855,2.152549982070923,2.175179958343506,2.1977999210357666,5815680.0,1.9583406448364258
2012-08-02,2.188110113143921,2.117000102996826,2.178410053253174,2.142859935760498,7235990.0,1.9093865156173706
2012-08-03,2.165479898452759,2.120229959487915,2.152549982070923,2.165479898452759,4240060.0,1.9295419454574585
2012-08-06,2.2010300159454346,2.149319887161255,2.159019947052002,2.1977999210357666,6163186.0,1.9583406448364258
2012-08-07,2.2365899085998535,2.178410053253174,2.2010300159454346,2.2268900871276855,7980821.0,1.9842609167099
2012-08-08,2.2365899085998535,2.1816399097442627,2.2236599922180176,2.1945700645446777,7352392.0,1.9554628133773804
2012-08-09,2.2333500385284424,2.178410053253174,2.1945700645446777,2.2301199436187744,9750614.0,1.987139105796814
2012-08-10,2.275369882583618,2.2107300758361816,2.2333500385284424,2.2204298973083496,8598563.0,1.9785046577453613
2012-08-13,2.320620059967041,2.2074999809265137,2.2268900871276855,2.2301199436187744,17557023.0,1.987139105796814
2012-08-14,2.3432400226593018,2.2398200035095215,2.2398200035095215,2.317389965057373,26761299.0,2.0649006366729736
2012-08-15,2.301229953765869,2.2527499198913574,2.2980000972747803,2.2656800746917725,12439860.0,2.018824815750122
2012-08-16,2.2592101097106934,2.2010300159454346,2.2333500385284424,2.2042698860168457,8289218.0,1.964105486869812
2012-08-17,2.2236599922180176,2.1816399097442627,2.2010300159454346,2.2042698860168457,4262931.0,1.964105486869812
2012-08-20,2.2107300758361816,2.159019947052002,2.1913399696350098,2.2010300159454346,4388705.0,1.9612188339233398
2012-08-21,2.2268900871276855,2.1687099933624268,2.1977999210357666,2.2204298973083496,6197167.0,1.9785046577453613
2012-08-22,2.2236599922180176,2.149319887161255,2.2139599323272705,2.165479898452759,9323007.0,1.9295419454574585
2012-08-23,2.1816399097442627,2.149319887161255,2.149319887161255,2.171950101852417,6017749.0,1.9353070259094238
2012-08-24,2.2074999809265137,2.159019947052002,2.171950101852417,2.1687099933624268,7168154.0,1.932420015335083
2012-08-27,2.16225004196167,2.091140031814575,2.152549982070923,2.0943799018859863,6566278.0,1.8661885261535645
2012-08-28,2.123460054397583,2.0943799018859863,2.0976099967956543,2.1105399131774902,2809729.0,1.8805878162384033
2012-08-29,2.117000102996826,2.0555899143218994,2.107300043106079,2.0555899143218994,4765842.0,1.8316248655319214
2012-08-30,2.0879099369049072,1.987720012664795,2.0588200092315674,2.0168099403381348,5313830.0,1.7970701456069946
2012-08-31,2.0329699516296387,1.9974100589752197,2.0135700702667236,2.007110118865967,3648503.0,1.7884271144866943
2012-09-03,2.0523600578308105,2.000649929046631,2.003880023956299,2.0459001064300537,4925635.0,1.8229907751083374
2012-09-04,2.0620601177215576,2.0264999866485596,2.0394299030303955,2.0297300815582275,3601137.0,1.8085824251174927
2012-09-05,2.0329699516296387,2.000649929046631,2.0103399753570557,2.0168099403381348,5007796.0,1.7970701456069946
2012-09-06,2.0459001064300537,2.0135700702667236,2.0264999866485596,2.0329699516296387,5477530.0,1.811469554901123
2012-09-07,2.117000102996826,2.0394299030303955,2.0523600578308105,2.0976099967956543,18611505.0,1.8690667152404785
2012-09-10,2.117000102996826,2.0814499855041504,2.0976099967956543,2.104069948196411,9940588.0,1.8748228549957275
2012-09-11,2.1008400917053223,2.0749800205230713,2.0943799018859863,2.1008400917053223,8714495.0,1.8719449043273926
2012-09-12,2.126699924468994,2.0846800804138184,2.1105399131774902,2.117000102996826,8309308.0,1.886344075202942
2012-09-13,2.142859935760498,2.0976099967956543,2.123460054397583,2.117000102996826,12503228.0,1.886344075202942
2012-09-14,2.188110113143921,2.120229959487915,2.120229959487915,2.149319887161255,19587507.0,1.9151426553726196
2012-09-17,2.142859935760498,2.0426599979400635,2.13316011428833,2.0459001064300537,11548596.0,1.8229907751083374
2012-09-18,2.0782101154327393,2.0232698917388916,2.0362000465393066,2.0749800205230713,9012116.0,1.8489023447036743
2012-09-19,2.159019947052002,2.091140031814575,2.1105399131774902,2.117000102996826,17337860.0,1.886344075202942
2012-09-20,2.117000102996826,2.0491299629211426,2.0846800804138184,2.0976099967956543,13559891.0,1.8690667152404785
2012-09-21,2.117000102996826,2.0846800804138184,2.0976099967956543,2.0846800804138184,8145465.0,1.8575456142425537
2012-09-24,2.0846800804138184,1.987720012664795,2.0685200691223145,2.0814499855041504,9547991.0,1.8546675443649292
2012-09-25,2.113770008087158,2.0362000465393066,2.0523600578308105,2.0976099967956543,9077910.0,1.8690667152404785
2012-09-26,2.104069948196411,2.0362000465393066,2.0943799018859863,2.0652899742126465,11012136.0,1.8402680158615112
2012-09-27,2.171950101852417,2.0394299030303955,2.0652899742126465,2.139630079269409,22144744.0,1.9065085649490356
2012-09-28,2.307689905166626,2.139630079269409,2.146090030670166,2.2850699424743652,47059848.0,2.036102294921875
2012-10-08,2.2592101097106934,2.1848700046539307,2.2559800148010254,2.2398200035095215,54124434.0,1.9957822561264038
2012-10-09,2.449899911880493,2.2074999809265137,2.2139599323272705,2.3981900215148926,75649803.0,2.136897325515747
2012-10-10,2.4046499729156494,2.310920000076294,2.327080011367798,2.3820300102233887,70033469.0,2.122498035430908
2012-10-11,2.4402101039886475,2.2656800746917725,2.352940082550049,2.291529893875122,47258922.0,2.041858434677124
2012-10-12,2.320620059967041,2.2204298973083496,2.2333500385284424,2.2236599922180176,22440667.0,1.981382966041565
2012-10-15,2.2592101097106934,2.2042698860168457,2.2268900871276855,2.2559800148010254,11563048.0,2.0101816654205322
2012-10-16,2.2624399662017822,2.1913399696350098,2.2559800148010254,2.1977999210357666,13772937.0,1.9583406448364258
2012-10-17,2.2204298973083496,2.1816399097442627,2.1913399696350098,2.2107300758361816,8994239.0,1.9698617458343506
2012-10-18,2.2333500385284424,2.2010300159454346,2.2107300758361816,2.2236599922180176,12988407.0,1.981382966041565
2012-10-19,2.2333500385284424,2.188110113143921,2.2268900871276855,2.1977999210357666,12564932.0,1.9583406448364258
2012-10-22,2.2171900272369385,2.171950101852417,2.1913399696350098,2.2042698860168457,8221243.0,1.964105486869812
2012-10-23,2.2268900871276855,2.1977999210357666,2.2010300159454346,2.2171900272369385,13105091.0,1.9756181240081787
2012-10-24,2.2074999809265137,2.165479898452759,2.2074999809265137,2.1913399696350098,7993506.0,1.9525846242904663
2012-10-25,2.2430500984191895,2.1848700046539307,2.2139599323272705,2.188110113143921,13481807.0,1.9497063159942627
2012-10-26,2.1848700046539307,2.0555899143218994,2.1848700046539307,2.0588200092315674,15767927.0,1.834503173828125
2012-10-29,2.0846800804138184,2.0232698917388916,2.0588200092315674,2.0394299030303955,6665688.0,1.8172255754470825
2012-10-30,2.0717499256134033,2.0362000465393066,2.0362000465393066,2.0523600578308105,6260285.0,1.828747034072876
2012-10-31,2.0620601177215576,2.0264999866485596,2.0588200092315674,2.0491299629211426,4516215.0,1.825868844985962
2012-11-01,2.0879099369049072,2.0459001064300537,2.0555899143218994,2.0749800205230713,8031142.0,1.8489023447036743
2012-11-02,2.091140031814575,2.0652899742126465,2.0749800205230713,2.0814499855041504,5199114.0,1.8546675443649292
2012-11-05,2.0879099369049072,2.0523600578308105,2.0685200691223145,2.0652899742126465,5907711.0,1.8402680158615112
2012-11-06,2.0749800205230713,2.0200400352478027,2.0749800205230713,2.0297300815582275,6002762.0,1.8085824251174927
2012-11-07,2.0555899143218994,2.0232698917388916,2.0329699516296387,2.0362000465393066,3974679.0,1.8143476247787476
2012-11-08,2.0297300815582275,1.9909499883651733,2.0297300815582275,1.9941799640655518,6293904.0,1.77690589427948
2012-11-09,2.0103399753570557,1.9909499883651733,1.9974100589752197,1.9941799640655518,3249386.0,1.77690589427948
2012-11-12,2.0135700702667236,1.9941799640655518,1.9941799640655518,2.0103399753570557,2697701.0,1.7913051843643188
2012-11-13,2.0168099403381348,1.9747899770736694,2.003880023956299,1.9747899770736694,3834889.0,1.759628415107727
2012-11-14,1.9812500476837158,1.9521700143814087,1.9586299657821655,1.965090036392212,3794958.0,1.7509853839874268
2012-11-15,1.971560001373291,1.9166100025177002,1.9683300256729126,1.9166100025177002,3950898.0,1.7077873945236206
2012-11-16,1.9392399787902832,1.9004499912261963,1.9166100025177002,1.9101500511169434,3295833.0,1.7020313739776611
2012-11-19,1.932770013809204,1.8939900398254395,1.9166100025177002,1.9295400381088257,2770776.0,1.7193087339401245
2012-11-20,1.955399990081787,1.9166100025177002,1.9392399787902832,1.9230799674987793,2533568.0,1.7135523557662964
2012-11-21,1.9457000494003296,1.8907599449157715,1.9295400381088257,1.932770013809204,3799509.0,1.722186803817749
2012-11-22,1.932770013809204,1.8972200155258179,1.932770013809204,1.9101500511169434,3746403.0,1.7020313739776611
2012-11-23,1.9586299657821655,1.8939900398254395,1.8972200155258179,1.9424699544906616,8190990.0,1.7308298349380493
2012-11-26,1.9521700143814087,1.9069199562072754,1.9295400381088257,1.9133800268173218,5551963.0,1.704909324645996
2012-11-27,1.9101500511169434,1.78410005569458,1.9069199562072754,1.790560007095337,7395018.0,1.5954710245132446
2012-11-28,1.8002599477767944,1.7000600099563599,1.7937899827957153,1.706529974937439,5975210.0,1.5205965042114258
2012-11-29,1.7259199619293213,1.6645100116729736,1.7097599506378174,1.6645100116729736,5146148.0,1.4831547737121582
2012-11-30,1.690369963645935,1.6548099517822266,1.6645100116729736,1.683899998664856,4819610.0,1.5004321336746216
2012-12-03,1.693600058555603,1.6030999422073364,1.6806700229644775,1.6128000020980835,5337447.0,1.4370787143707275
2012-12-04,1.6128000020980835,1.5029100179672241,1.6128000020980835,1.586940050125122,9658307.0,1.4140363931655884
2012-12-05,1.6709799766540527,1.586940050125122,1.586940050125122,1.6483500003814697,13586202.0,1.4687554836273193
2012-12-06,1.6580499410629272,1.616029977798462,1.6580499410629272,1.6483500003814697,8853267.0,1.4687554836273193
2012-12-07,1.706529974937439,1.6386499404907227,1.6548099517822266,1.7000600099563599,13482432.0,1.5148314237594604
2012-12-10,1.758239984512329,1.693600058555603,1.706529974937439,1.7388499975204468,16503133.0,1.5493950843811035
2012-12-11,1.780869960784912,1.706529974937439,1.7388499975204468,1.7291500568389893,14067823.0,1.5407520532608032
2012-12-12,1.7485500574111938,1.693600058555603,1.7356200218200684,1.7356200218200684,17235826.0,1.5465168952941895
2012-12-13,1.7291500568389893,1.6806700229644775,1.7291500568389893,1.6871399879455566,9245698.0,1.5033191442489624
2012-12-14,1.7614699602127075,1.6774400472640991,1.6806700229644775,1.7550100088119507,19000377.0,1.5637943744659424
2012-12-17,1.7873300313949585,1.7517800331115723,1.7550100088119507,1.780869960784912,16167904.0,1.5868366956710815
2012-12-18,1.8067200183868408,1.7647000551223755,1.78410005569458,1.790560007095337,17183407.0,1.5954710245132446
2012-12-19,1.8164199590682983,1.7647000551223755,1.78410005569458,1.8034900426864624,15117608.0,1.6069923639297485
2012-12-20,1.8034900426864624,1.7485500574111938,1.7937899827957153,1.797029972076416,16527417.0,1.60123610496521
2012-12-21,1.955399990081787,1.774399995803833,1.7937899827957153,1.8972200155258179,53410140.0,1.6905100345611572
2012-12-24,1.8842899799346924,1.8325799703598022,1.8681299686431885,1.8552000522613525,26581265.0,1.6530683040618896
2012-12-25,1.8907599449157715,1.8293499946594238,1.8422800302505493,1.871359944343567,20172938.0,1.6674675941467285
2012-12-26,1.8972200155258179,1.8681299686431885,1.8746000528335571,1.8972200155258179,21421711.0,1.6905100345611572
2012-12-27,1.9166100025177002,1.8746000528335571,1.8972200155258179,1.8842899799346924,16504290.0,1.6789888143539429
2012-12-28,1.9780199527740479,1.8616700172424316,1.8616700172424316,1.9586299657821655,33563560.0,1.7452291250228882
2012-12-31,1.971560001373291,1.9069199562072754,1.9521700143814087,1.9392399787902832,54827483.0,1.7279517650604248
2013-01-04,2.0297300815582275,1.8746000528335571,1.9424699544906616,1.881060004234314,42308160.0,1.6761107444763184
2013-01-07,1.881060004234314,1.8455100059509277,1.881060004234314,1.8681299686431885,27357219.0,1.664589524269104
2013-01-08,1.9004499912261963,1.86489999294281,1.8746000528335571,1.8875199556350708,24119202.0,1.6818667650222778
2013-01-09,1.9036799669265747,1.8746000528335571,1.8778300285339355,1.8907599449157715,22028302.0,1.6847537755966187
2013-01-10,1.9424699544906616,1.8875199556350708,1.8875199556350708,1.9230799674987793,30551254.0,1.7135523557662964
2013-01-11,1.9359999895095825,1.8455100059509277,1.932770013809204,1.8584400415420532,21397380.0,1.6559553146362305
2013-01-14,1.9230799674987793,1.8455100059509277,1.8552000522613525,1.9166100025177002,23319310.0,1.7077873945236206
2013-01-15,1.9747899770736694,1.9101500511169434,1.9166100025177002,1.9586299657821655,36742988.0,1.7452291250228882
2013-01-16,1.9747899770736694,1.9133800268173218,1.965090036392212,1.9586299657821655,24856348.0,1.7452291250228882
2013-01-17,1.965090036392212,1.9295400381088257,1.9457000494003296,1.932770013809204,21653974.0,1.722186803817749
2013-01-18,1.9909499883651733,1.9198399782180786,1.932770013809204,1.987720012664795,28916985.0,1.771149754524231
2013-01-21,1.9844900369644165,1.9586299657821655,1.9844900369644165,1.971560001373291,18700445.0,1.7567503452301025
2013-01-22,1.971560001373291,1.9036799669265747,1.971560001373291,1.9198399782180786,18319824.0,1.7106654644012451
2013-01-23,1.9521700143814087,1.8842899799346924,1.9263099431991577,1.9263099431991577,17171087.0,1.716430425643921
2013-01-24,1.9780199527740479,1.871359944343567,1.9295400381088257,1.8875199556350708,25452905.0,1.6818667650222778
2013-01-25,1.881060004234314,1.8261200189590454,1.86489999294281,1.8455100059509277,14666203.0,1.6444340944290161
2013-01-28,1.9036799669265747,1.8390400409698486,1.8422800302505493,1.8972200155258179,15474244.0,1.6905100345611572
2013-01-29,1.9198399782180786,1.8778300285339355,1.881060004234314,1.9133800268173218,15822805.0,1.704909324645996
2013-01-30,1.9069199562072754,1.86489999294281,1.9069199562072754,1.8907599449157715,17803838.0,1.6847537755966187
2013-01-31,1.965090036392212,1.8842899799346924,1.9004499912261963,1.9586299657821655,37452925.0,1.7452291250228882
2013-02-01,1.9521700143814087,1.9230799674987793,1.948930025100708,1.9457000494003296,16590637.0,1.7337079048156738
2013-02-04,1.9521700143814087,1.8939900398254395,1.9521700143814087,1.9036799669265747,15242996.0,1.6962661743164062
2013-02-05,1.9198399782180786,1.8746000528335571,1.9069199562072754,1.9101500511169434,10136801.0,1.7020313739776611
2013-02-06,1.9521700143814087,1.9036799669265747,1.9101500511169434,1.9295400381088257,16597063.0,1.7193087339401245
2013-02-07,1.9392399787902832,1.9004499912261963,1.9295400381088257,1.9101500511169434,11720644.0,1.7020313739776611
2013-02-08,1.961859941482544,1.9069199562072754,1.9101500511169434,1.955399990081787,16833241.0,1.7423510551452637
2013-02-18,2.0362000465393066,1.965090036392212,1.965090036392212,2.0232698917388916,41524734.0,1.8028262853622437
2013-02-19,2.0749800205230713,1.9909499883651733,2.0297300815582275,2.000649929046631,41635639.0,1.7826707363128662
2013-02-20,2.0394299030303955,1.9812500476837158,1.987720012664795,2.0329699516296387,24555676.0,1.811469554901123
2013-02-21,2.0232698917388916,1.948930025100708,2.0232698917388916,1.9586299657821655,24489204.0,1.7452291250228882
2013-02-22,1.9747899770736694,1.932770013809204,1.9424699544906616,1.9392399787902832,16056486.0,1.7279517650604248
2013-02-25,1.965090036392212,1.9359999895095825,1.9521700143814087,1.955399990081787,10626708.0,1.7423510551452637
2013-02-26,1.9941799640655518,1.9424699544906616,1.955399990081787,1.948930025100708,18493206.0,1.7365859746932983
2013-02-27,1.965090036392212,1.9069199562072754,1.9392399787902832,1.9295400381088257,14175649.0,1.7193087339401245
2013-02-28,1.9812500476837158,1.9166100025177002,1.9295400381088257,1.9747899770736694,19300520.0,1.759628415107727
2013-03-01,2.0103399753570557,1.9683300256729126,1.9812500476837158,1.9974100589752197,21071897.0,1.779784083366394
2013-03-04,2.0362000465393066,1.961859941482544,1.9844900369644165,1.9683300256729126,41206430.0,1.7538723945617676
2013-03-05,2.0523600578308105,1.961859941482544,1.9683300256729126,2.0491299629211426,36987795.0,1.825868844985962
2013-03-06,2.126699924468994,2.0200400352478027,2.0523600578308105,2.107300043106079,48193780.0,1.8777010440826416
2013-03-07,2.107300043106079,2.0232698917388916,2.1008400917053223,2.0394299030303955,32107168.0,1.8172255754470825
2013-03-08,2.136389970779419,2.0491299629211426,2.0749800205230713,2.0555899143218994,39753262.0,1.8316248655319214
2013-03-11,2.113770008087158,2.0362000465393066,2.0846800804138184,2.1008400917053223,33819718.0,1.8719449043273926
2013-03-12,2.104069948196411,1.9780199527740479,2.0943799018859863,2.0168099403381348,30237207.0,1.7970701456069946
2013-03-13,2.007110118865967,1.9424699544906616,2.003880023956299,1.948930025100708,17651650.0,1.7365859746932983
2013-03-14,1.987720012664795,1.948930025100708,1.948930025100708,1.961859941482544,11267057.0,1.7481071949005127
2013-03-15,1.9941799640655518,1.9263099431991577,1.961859941482544,1.9586299657821655,12646675.0,1.7452291250228882
2013-03-18,1.9586299657821655,1.881060004234314,1.9586299657821655,1.8842899799346924,13673957.0,1.6789888143539429
2013-03-19,1.9004499912261963,1.8261200189590454,1.8842899799346924,1.8681299686431885,10626667.0,1.664589524269104
2013-03-20,1.9392399787902832,1.8487399816513062,1.8681299686431885,1.9198399782180786,13055850.0,1.7106654644012451
2013-03-21,1.955399990081787,1.9133800268173218,1.9198399782180786,1.9457000494003296,14074875.0,1.7337079048156738
2013-03-22,1.955399990081787,1.9036799669265747,1.9457000494003296,1.9230799674987793,13647067.0,1.7135523557662964
2013-03-25,1.948930025100708,1.9198399782180786,1.9359999895095825,1.9359999895095825,7930098.0,1.725064754486084
2013-03-26,1.932770013809204,1.8746000528335571,1.932770013809204,1.9230799674987793,10726696.0,1.7135523557662964
2013-03-27,1.9263099431991577,1.8972200155258179,1.9166100025177002,1.9069199562072754,9595388.0,1.699153184890747
2013-03-28,1.8939900398254395,1.8293499946594238,1.8907599449157715,1.8325799703598022,11611958.0,1.6329127550125122
2013-03-29,1.8519699573516846,1.7937899827957153,1.8519699573516846,1.8164199590682983,8883505.0,1.6185134649276733
2013-04-01,1.9909499883651733,1.9101500511169434,1.9392399787902832,1.9230799674987793,42254748.0,1.7135523557662964
2013-04-02,1.948930025100708,1.8487399816513062,1.9133800268173218,1.8778300285339355,27843524.0,1.6732326745986938
2013-04-03,2.0491299629211426,1.9424699544906616,1.955399990081787,2.0264999866485596,69334736.0,1.8057043552398682
2013-04-08,2.2301199436187744,2.0264999866485596,2.0749800205230713,2.2301199436187744,86665514.0,1.987139105796814
2013-04-09,2.4078900814056396,2.1913399696350098,2.310920000076294,2.2139599323272705,159016145.0,1.972739577293396
2013-04-10,2.2430500984191895,2.0846800804138184,2.165479898452759,2.117000102996826,88894849.0,1.886344075202942
2013-04-11,2.113770008087158,2.0362000465393066,2.0976099967956543,2.0846800804138184,66703208.0,1.8575456142425537
2013-04-12,2.0814499855041504,2.0103399753570557,2.0523600578308105,2.0232698917388916,44380951.0,1.8028262853622437
2013-04-15,2.107300043106079,2.0200400352478027,2.0749800205230713,2.0264999866485596,50906169.0,1.8057043552398682
2013-04-16,1.9521700143814087,1.8228800296783447,1.9521700143814087,1.9069199562072754,47811297.0,1.699153184890747
2013-04-17,1.932770013809204,1.8842899799346924,1.8907599449157715,1.9101500511169434,24841707.0,1.7020313739776611
2013-04-18,1.8972200155258179,1.8584400415420532,1.8907599449157715,1.8746000528335571,24913689.0,1.6703546047210693
2013-04-19,1.9133800268173218,1.8616700172424316,1.8616700172424316,1.9036799669265747,27520619.0,1.6962661743164062
2013-04-22,1.955399990081787,1.8907599449157715,1.8939900398254395,1.9457000494003296,34202950.0,1.7337079048156738
2013-04-23,1.9457000494003296,1.8455100059509277,1.9392399787902832,1.8584400415420532,25356753.0,1.6559553146362305
2013-04-24,1.8842899799346924,1.8455100059509277,1.8584400415420532,1.8778300285339355,18262715.0,1.6732326745986938
2013-04-25,1.8842899799346924,1.8067200183868408,1.8842899799346924,1.8099499940872192,25065323.0,1.612748384475708
2013-04-26,1.8325799703598022,1.7194600105285645,1.8228800296783447,1.7453099489212036,19385834.0,1.555151104927063
2013-05-02,1.774399995803833,1.7291500568389893,1.7453099489212036,1.7647000551223755,8792962.0,1.572428584098816
2013-05-03,1.8099499940872192,1.7647000551223755,1.7679400444030762,1.797029972076416,10241780.0,1.60123610496521
2013-05-06,1.8422800302505493,1.7937899827957153,1.8164199590682983,1.8325799703598022,13924271.0,1.6329127550125122
2013-05-07,1.8358099460601807,1.797029972076416,1.8358099460601807,1.81318998336792,13967290.0,1.6156355142593384
2013-05-08,1.8293499946594238,1.8002599477767944,1.8164199590682983,1.8228800296783447,12984348.0,1.624269723892212
2013-05-09,1.8196500539779663,1.7711700201034546,1.8164199590682983,1.7937899827957153,18079872.0,1.5983492136001587
2013-05-10,1.8358099460601807,1.780869960784912,1.7873300313949585,1.8293499946594238,19996518.0,1.6300345659255981
2013-05-13,1.8519699573516846,1.8164199590682983,1.8325799703598022,1.8358099460601807,16220298.0,1.6357908248901367
2013-05-14,1.8487399816513062,1.8099499940872192,1.8261200189590454,1.8422800302505493,14312051.0,1.6415560245513916
2013-05-15,1.8519699573516846,1.8196500539779663,1.8390400409698486,1.8487399816513062,14492614.0,1.6473121643066406
2013-05-16,1.8778300285339355,1.8325799703598022,1.8487399816513062,1.871359944343567,21938700.0,1.6674675941467285
2013-05-17,1.8907599449157715,1.8616700172424316,1.8681299686431885,1.8907599449157715,22054140.0,1.6847537755966187
2013-05-20,1.932770013809204,1.8875199556350708,1.9166100025177002,1.8972200155258179,24146928.0,1.6905100345611572
2013-05-21,1.9230799674987793,1.8681299686431885,1.8907599449157715,1.9166100025177002,26825048.0,1.7077873945236206
2013-05-22,1.9133800268173218,1.8778300285339355,1.9101500511169434,1.8875199556350708,19670222.0,1.6818667650222778
2013-05-23,1.8939900398254395,1.8584400415420532,1.8842899799346924,1.8584400415420532,17220244.0,1.6559553146362305
2013-05-24,1.8875199556350708,1.8519699573516846,1.8584400415420532,1.8842899799346924,14755394.0,1.6789888143539429
2013-05-27,1.9457000494003296,1.8746000528335571,1.8842899799346924,1.9424699544906616,37231497.0,1.7308298349380493
2013-05-28,1.9747899770736694,1.9230799674987793,1.948930025100708,1.961859941482544,33195377.0,1.7481071949005127
2013-05-29,1.9909499883651733,1.9424699544906616,1.965090036392212,1.9586299657821655,22910667.0,1.7452291250228882
2013-05-30,1.9780199527740479,1.9424699544906616,1.948930025100708,1.971560001373291,17977755.0,1.7567503452301025
2013-05-31,1.9780199527740479,1.932770013809204,1.9747899770736694,1.9359999895095825,18362391.0,1.725064754486084
2013-06-03,1.9457000494003296,1.9069199562072754,1.9359999895095825,1.9166100025177002,12870266.0,1.7077873945236206
2013-06-04,1.9198399782180786,1.8487399816513062,1.9166100025177002,1.8584400415420532,14703622.0,1.6559553146362305
2013-06-05,1.8972200155258179,1.8519699573516846,1.8552000522613525,1.881060004234314,9580524.0,1.6761107444763184
2013-06-06,1.8616700172424316,1.81318998336792,1.8616700172424316,1.8164199590682983,12115896.0,1.6627095937728882
2013-06-07,1.8390400409698486,1.7776299715042114,1.8196500539779663,1.790560007095337,8858236.0,1.639037847518921
2013-06-13,1.774399995803833,1.6806700229644775,1.774399995803833,1.7162200212478638,9080020.0,1.5709887742996216
2013-06-14,1.7453099489212036,1.7162200212478638,1.7194600105285645,1.7388499975204468,5686874.0,1.5917037725448608
2013-06-17,1.758239984512329,1.6968300342559814,1.7388499975204468,1.7453099489212036,7227407.0,1.5976170301437378
2013-06-18,1.758239984512329,1.7259199619293213,1.7420799732208252,1.7485500574111938,6052303.0,1.6005829572677612
2013-06-19,1.7420799732208252,1.6806700229644775,1.7420799732208252,1.7162200212478638,8054808.0,1.5709887742996216
2013-06-20,1.7129900455474854,1.6645100116729736,1.7097599506378174,1.6742099523544312,6446689.0,1.5325337648391724
2013-06-21,1.6612800359725952,1.622499942779541,1.6483500003814697,1.6483500003814697,6521984.0,1.5088621377944946
2013-06-24,1.6612800359725952,1.519070029258728,1.6483500003814697,1.5255299806594849,11519413.0,1.3964353799819946
2013-06-25,1.5255299806594849,1.3768600225448608,1.5255299806594849,1.4867500066757202,13055343.0,1.360937237739563
2013-06-26,1.509369969367981,1.4641200304031372,1.4867500066757202,1.4996800422668457,6051093.0,1.3727730512619019
2013-06-27,1.5158400535583496,1.4544299840927124,1.4996800422668457,1.4641200304031372,9141761.0,1.3402221202850342
2013-06-28,1.4835200309753418,1.4350299835205078,1.4641200304031372,1.4802800416946411,7019877.0,1.355014681816101
2013-07-01,1.6063300371170044,1.4479600191116333,1.4802800416946411,1.5707800388336182,20847158.0,1.4378561973571777
2013-07-02,1.7129900455474854,1.561079978942871,1.5740100145339966,1.6806700229644775,38351055.0,1.5384471416473389
2013-07-03,1.693600058555603,1.599869966506958,1.625730037689209,1.683899998664856,35362396.0,1.5414037704467773
2013-07-04,1.6806700229644775,1.622499942779541,1.6806700229644775,1.6451200246810913,24385608.0,1.5059055089950562
2013-07-05,1.7194600105285645,1.6386499404907227,1.6483500003814697,1.6709799766540527,29024749.0,1.5295770168304443
2013-07-08,1.6548099517822266,1.5384600162506104,1.6548099517822266,1.5416899919509888,19061326.0,1.4112279415130615
2013-07-09,1.5772500038146973,1.496440052986145,1.5223000049591064,1.5707800388336182,11629563.0,1.4378561973571777
2013-07-10,1.6192599534988403,1.5384600162506104,1.561079978942871,1.616029977798462,13201893.0,1.4792771339416504
2013-07-11,1.6968300342559814,1.609570026397705,1.616029977798462,1.6515799760818481,21088954.0,1.511818766593933
2013-07-12,1.7291500568389893,1.6354199647903442,1.6548099517822266,1.6742099523544312,32702735.0,1.5325337648391724
2013-07-15,1.7129900455474854,1.6645100116729736,1.6742099523544312,1.683899998664856,17559932.0,1.5414037704467773
2013-07-16,1.7194600105285645,1.6645100116729736,1.683899998664856,1.7097599506378174,17149030.0,1.565075397491455
2013-07-17,1.7453099489212036,1.683899998664856,1.7000600099563599,1.693600058555603,23507271.0,1.5502830743789673
2013-07-18,1.7000600099563599,1.6483500003814697,1.683899998664856,1.6709799766540527,13717184.0,1.5295770168304443
2013-07-19,1.7937899827957153,1.6548099517822266,1.6548099517822266,1.6774400472640991,32172683.0,1.5354905128479004
2013-07-22,1.73239004611969,1.6192599534988403,1.6192599534988403,1.7259199619293213,24779632.0,1.579867959022522
2013-07-23,1.8261200189590454,1.7129900455474854,1.7162200212478638,1.8099499940872192,38288621.0,1.6567870378494263
2013-07-24,1.8099499940872192,1.7453099489212036,1.8002599477767944,1.780869960784912,26199073.0,1.630167841911316
2013-07-25,1.8034900426864624,1.7129900455474854,1.7776299715042114,1.7129900455474854,22823748.0,1.568032145500183
2013-07-26,1.7129900455474854,1.6548099517822266,1.7129900455474854,1.693600058555603,13204925.0,1.5502830743789673
2013-07-29,1.6968300342559814,1.641890048980713,1.6806700229644775,1.6483500003814697,12196752.0,1.5088621377944946
2013-07-30,1.6645100116729736,1.6063300371170044,1.6483500003814697,1.6612800359725952,12386906.0,1.520698070526123
2013-07-31,1.6742099523544312,1.6386499404907227,1.6483500003814697,1.6386499404907227,8998329.0,1.4999829530715942
2013-08-01,1.6709799766540527,1.6354199647903442,1.6386499404907227,1.667739987373352,12673949.0,1.526611328125
2013-08-02,1.693600058555603,1.6612800359725952,1.6742099523544312,1.6709799766540527,10287011.0,1.5295770168304443
2013-08-05,1.7194600105285645,1.6515799760818481,1.6709799766540527,1.7194600105285645,15158025.0,1.5739545822143555
2013-08-06,1.7873300313949585,1.7000600099563599,1.706529974937439,1.7550100088119507,25074778.0,1.6064962148666382
2013-08-07,1.7614699602127075,1.6806700229644775,1.7420799732208252,1.706529974937439,17976310.0,1.5621187686920166
2013-08-08,1.7679400444030762,1.6871399879455566,1.7000600099563599,1.7517800331115723,21731853.0,1.6035395860671997
2013-08-09,1.8067200183868408,1.7356200218200684,1.7550100088119507,1.7679400444030762,26522399.0,1.6183322668075562
2013-08-12,1.8261200189590454,1.7647000551223755,1.78410005569458,1.8034900426864624,27655681.0,1.6508737802505493
2013-08-13,1.797029972076416,1.7711700201034546,1.790560007095337,1.78410005569458,18380730.0,1.633124589920044
2013-08-14,1.8034900426864624,1.7647000551223755,1.78410005569458,1.7711700201034546,17810431.0,1.6212888956069946
2013-08-15,1.790560007095337,1.7517800331115723,1.7614699602127075,1.7614699602127075,14049717.0,1.6124094724655151
2013-08-16,1.790560007095337,1.706529974937439,1.7485500574111938,1.7129900455474854,14828864.0,1.568032145500183
2013-08-19,1.7388499975204468,1.7000600099563599,1.7032999992370605,1.7388499975204468,9234219.0,1.5917037725448608
2013-08-20,1.7937899827957153,1.7194600105285645,1.7194600105285645,1.7517800331115723,15912887.0,1.6035395860671997
2013-08-21,1.8002599477767944,1.7388499975204468,1.7485500574111938,1.797029972076416,23151523.0,1.6449602842330933
2013-08-22,1.8261200189590454,1.7873300313949585,1.790560007095337,1.8067200183868408,25683813.0,1.6538304090499878
2013-08-23,1.8228800296783447,1.7776299715042114,1.8002599477767944,1.7937899827957153,23288822.0,1.641994595527649
2013-08-26,1.871359944343567,1.78410005569458,1.7937899827957153,1.8584400415420532,26200997.0,1.7011737823486328
2013-08-27,1.9133800268173218,1.8293499946594238,1.8422800302505493,1.9004499912261963,35991969.0,1.739628791809082
2013-08-28,2.0652899742126465,1.8746000528335571,1.8972200155258179,2.0394299030303955,92230821.0,1.8668478727340698
2013-08-29,2.126699924468994,1.9586299657821655,2.003880023956299,2.0620601177215576,128250501.0,1.887562870979309
2013-08-30,2.120229959487915,2.003880023956299,2.0426599979400635,2.0846800804138184,105417768.0,1.908268928527832
2013-09-02,2.2559800148010254,2.0103399753570557,2.0685200691223145,2.0846800804138184,102576625.0,1.908268928527832
2013-09-03,2.0976099967956543,2.007110118865967,2.0749800205230713,2.0814499855041504,42327188.0,1.905312180519104
2013-09-04,2.155790090560913,2.0297300815582275,2.0620601177215576,2.0846800804138184,91885878.0,1.908268928527832
2013-09-05,2.117000102996826,2.0297300815582275,2.0846800804138184,2.0362000465393066,53604834.0,1.863891363143921
2013-09-06,2.0555899143218994,1.955399990081787,2.0200400352478027,2.0200400352478027,60411698.0,1.8490986824035645
2013-09-09,2.0329699516296387,1.9780199527740479,2.003880023956299,2.0168099403381348,24959452.0,1.8461419343948364
2013-09-10,2.0814499855041504,1.9974100589752197,2.0168099403381348,2.0523600578308105,40897519.0,1.8786838054656982
2013-09-11,2.0588200092315674,1.9909499883651733,2.0555899143218994,1.9974100589752197,34456327.0,1.8283838033676147
2013-09-12,2.0491299629211426,1.9780199527740479,1.9780199527740479,2.0200400352478027,44246396.0,1.8490986824035645
2013-09-13,2.0717499256134033,2.003880023956299,2.0329699516296387,2.0459001064300537,22163463.0,1.8727704286575317
2013-09-16,2.126699924468994,2.0394299030303955,2.0685200691223145,2.0879099369049072,40774439.0,1.911225438117981
2013-09-17,2.0814499855041504,2.0264999866485596,2.0814499855041504,2.0264999866485596,19169727.0,1.8550119400024414
2013-09-18,2.1105399131774902,2.0103399753570557,2.0168099403381348,2.091140031814575,39010519.0,1.914182186126709
2013-09-23,2.142859935760498,2.0620601177215576,2.091140031814575,2.129930019378662,58509888.0,1.9496893882751465
2013-09-24,2.129930019378662,2.0652899742126465,2.129930019378662,2.0782101154327393,24029482.0,1.9023462533950806
2013-09-25,2.107300043106079,1.9974100589752197,2.0782101154327393,1.9974100589752197,30709001.0,1.8283838033676147
2013-09-26,2.0200400352478027,1.9586299657821655,2.000649929046631,2.0103399753570557,18429089.0,1.8402196168899536
2013-09-27,2.0264999866485596,1.9844900369644165,2.000649929046631,2.000649929046631,13085828.0,1.831349492073059
2013-09-30,2.0588200092315674,1.987720012664795,1.9941799640655518,2.0135700702667236,17269696.0,1.8431763648986816
2013-10-08,2.0394299030303955,1.9780199527740479,2.003880023956299,2.0200400352478027,16287236.0,1.8490986824035645
2013-10-09,2.0426599979400635,1.9941799640655518,2.0103399753570557,2.0426599979400635,16382494.0,1.8698046207427979
2013-10-10,2.171950101852417,2.0620601177215576,2.0846800804138184,2.1105399131774902,71028602.0,1.9319401979446411
2013-10-11,2.320620059967041,2.320620059967041,2.320620059967041,2.320620059967041,60642062.0,2.1242427825927734
2013-10-14,2.449899911880493,2.1913399696350098,2.359410047531128,2.352940082550049,153855947.0,2.1538279056549072
2013-10-15,2.5306999683380127,2.2398200035095215,2.278599977493286,2.3949599266052246,127397099.0,2.1922919750213623
2013-10-16,2.3691000938415527,2.2139599323272705,2.327080011367798,2.2268900871276855,77723399.0,2.0384442806243896
2013-10-17,2.352940082550049,2.2333500385284424,2.2398200035095215,2.314160108566284,55765881.0,2.1183295249938965
2013-10-18,2.3981900215148926,2.2689099311828613,2.288300037384033,2.3432400226593018,50434944.0,2.1449484825134277
2013-10-21,2.4272799491882324,2.301229953765869,2.333549976348877,2.4143500328063965,50450878.0,2.2100412845611572
2013-10-22,2.4078900814056396,2.310920000076294,2.3917300701141357,2.359410047531128,47390927.0,2.159750461578369
2013-10-23,2.375570058822632,2.2042698860168457,2.359410047531128,2.2171900272369385,33447386.0,2.0295655727386475
2013-10-24,2.2527499198913574,2.1977999210357666,2.2042698860168457,2.2236599922180176,15217421.0,2.035487651824951
2013-10-25,2.2430500984191895,2.0685200691223145,2.2301199436187744,2.0749800205230713,25467905.0,1.8993895053863525
2013-10-28,2.104069948196411,2.0232698917388916,2.104069948196411,2.0588200092315674,16595300.0,1.8845971822738647
2013-10-29,2.091140031814575,1.8842899799346924,2.0200400352478027,2.0232698917388916,34315578.0,1.8520551919937134
2013-10-30,2.0394299030303955,1.961859941482544,2.003880023956299,2.0329699516296387,17469055.0,1.8609346151351929
2013-10-31,2.0426599979400635,1.9844900369644165,2.0297300815582275,2.0103399753570557,11724824.0,1.8402196168899536
2013-11-01,2.007110118865967,1.9036799669265747,2.003880023956299,1.932770013809204,16177721.0,1.7692137956619263
2013-11-04,1.961859941482544,1.9230799674987793,1.9230799674987793,1.9424699544906616,10533340.0,1.778092861175537
2013-11-05,1.9974100589752197,1.9069199562072754,1.9424699544906616,1.9941799640655518,13243242.0,1.8254270553588867
2013-11-06,2.007110118865967,1.9392399787902832,1.9909499883651733,1.9424699544906616,14384668.0,1.778092861175537
2013-11-07,1.971560001373291,1.9166100025177002,1.9263099431991577,1.955399990081787,10182384.0,1.7899287939071655
2013-11-08,1.965090036392212,1.8358099460601807,1.9392399787902832,1.8455100059509277,18232580.0,1.689337968826294
2013-11-11,1.8616700172424316,1.7873300313949585,1.8358099460601807,1.790560007095337,21097568.0,1.639037847518921
2013-11-12,1.8164199590682983,1.7550100088119507,1.790560007095337,1.8099499940872192,20440640.0,1.6567870378494263
2013-11-13,1.8002599477767944,1.7711700201034546,1.8002599477767944,1.774399995803833,10072390.0,1.624245524406433
2013-11-14,1.8325799703598022,1.7647000551223755,1.774399995803833,1.81318998336792,10793115.0,1.6597529649734497
2013-11-15,1.8681299686431885,1.8067200183868408,1.8164199590682983,1.8390400409698486,20262030.0,1.683415412902832
2013-11-18,1.8939900398254395,1.8358099460601807,1.8455100059509277,1.8907599449157715,16396987.0,1.7307586669921875
2013-11-19,1.9166100025177002,1.8746000528335571,1.8842899799346924,1.9004499912261963,15074150.0,1.739628791809082
2013-11-20,1.9069199562072754,1.871359944343567,1.9004499912261963,1.9004499912261963,17084189.0,1.739628791809082
2013-11-21,1.9230799674987793,1.8616700172424316,1.8972200155258179,1.9166100025177002,20726770.0,1.7544212341308594
2013-11-22,1.9974100589752197,1.9004499912261963,1.9101500511169434,1.9683300256729126,33298491.0,1.8017646074295044
2013-11-25,1.9683300256729126,1.9295400381088257,1.9392399787902832,1.9295400381088257,16152360.0,1.7662571668624878
2013-11-26,1.9392399787902832,1.9004499912261963,1.9263099431991577,1.9069199562072754,13398758.0,1.7455512285232544
2013-11-27,1.9295400381088257,1.9004499912261963,1.9069199562072754,1.9263099431991577,14128760.0,1.7633002996444702
2013-11-28,1.965090036392212,1.9198399782180786,1.9263099431991577,1.9521700143814087,16939312.0,1.786972165107727
2013-11-29,2.126699924468994,2.003880023956299,2.0362000465393066,2.0232698917388916,49512038.0,1.8520551919937134
2013-12-02,2.0103399753570557,1.8778300285339355,1.9424699544906616,1.9586299657821655,34186948.0,1.792885422706604
2013-12-03,2.1008400917053223,1.9101500511169434,1.9424699544906616,2.091140031814575,39885740.0,1.914182186126709
2013-12-04,2.188110113143921,2.1008400917053223,2.120229959487915,2.136389970779419,63994671.0,1.9556026458740234
2013-12-05,2.152549982070923,2.0846800804138184,2.120229959487915,2.104069948196411,31074715.0,1.9260177612304688
2013-12-06,2.1687099933624268,2.091140031814575,2.104069948196411,2.129930019378662,23878566.0,1.9496893882751465
2013-12-09,2.149319887161255,2.1008400917053223,2.13316011428833,2.136389970779419,22255398.0,1.9556026458740234
2013-12-10,2.142859935760498,2.0749800205230713,2.142859935760498,2.091140031814575,22205409.0,1.914182186126709
2013-12-11,2.0846800804138184,2.0232698917388916,2.0749800205230713,2.0394299030303955,16651286.0,1.8668478727340698
2013-12-12,2.0685200691223145,2.0264999866485596,2.0362000465393066,2.0394299030303955,11234815.0,1.8668478727340698
2013-12-13,2.0652899742126465,2.0135700702667236,2.0297300815582275,2.0620601177215576,10188804.0,1.887562870979309
2013-12-16,2.0717499256134033,1.987720012664795,2.0620601177215576,1.9941799640655518,10643168.0,1.8254270553588867
2013-12-17,2.000649929046631,1.9457000494003296,1.9941799640655518,1.961859941482544,10665940.0,1.7958420515060425
2013-12-18,1.987720012664795,1.9457000494003296,1.965090036392212,1.9747899770736694,7925943.0,1.8076778650283813
2013-12-19,2.0135700702667236,1.9747899770736694,1.9747899770736694,1.9844900369644165,11922716.0,1.8165570497512817
2013-12-20,2.0782101154327393,1.987720012664795,1.987720012664795,2.0329699516296387,27950280.0,1.8609346151351929
2013-12-23,2.126699924468994,2.0329699516296387,2.0652899742126465,2.117000102996826,43824953.0,1.9378536939620972
2013-12-24,2.136389970779419,2.0555899143218994,2.1008400917053223,2.13316011428833,34302048.0,1.9526461362838745
2013-12-25,2.1977999210357666,2.0620601177215576,2.113770008087158,2.155790090560913,47115756.0,1.9733612537384033
2013-12-26,2.139630079269409,2.0555899143218994,2.126699924468994,2.0652899742126465,27687983.0,1.890519380569458
2013-12-27,2.0879099369049072,2.0297300815582275,2.0652899742126465,2.0685200691223145,18480551.0,1.8934762477874756
2013-12-30,2.091140031814575,2.0264999866485596,2.0814499855041504,2.0329699516296387,18384609.0,1.8609346151351929
2013-12-31,2.0264999866485596,1.971560001373291,2.0264999866485596,1.987720012664795,16382621.0,1.8195136785507202
2014-01-02,2.0362000465393066,1.9812500476837158,1.9844900369644165,2.0264999866485596,13578619.0,1.8550119400024414
2014-01-03,2.0459001064300537,1.961859941482544,2.0329699516296387,1.9812500476837158,13936625.0,1.8135912418365479
2014-01-06,1.9780199527740479,1.8487399816513062,1.9747899770736694,1.86489999294281,18304079.0,1.7070870399475098
2014-01-07,1.9263099431991577,1.81318998336792,1.8487399816513062,1.9004499912261963,12267660.0,1.739628791809082
2014-01-08,1.9392399787902832,1.8616700172424316,1.8972200155258179,1.8842899799346924,10463230.0,1.7248362302780151
2014-01-09,1.9359999895095825,1.8681299686431885,1.8778300285339355,1.932770013809204,12190112.0,1.7692137956619263
2014-01-10,1.965090036392212,1.881060004234314,1.9359999895095825,1.8907599449157715,10173245.0,1.7307586669921875
2014-01-13,1.8907599449157715,1.797029972076416,1.8746000528335571,1.8196500539779663,11891934.0,1.6656663417816162
2014-01-14,1.8616700172424316,1.8099499940872192,1.81318998336792,1.8487399816513062,6324708.0,1.6922945976257324
2014-01-15,1.881060004234314,1.8358099460601807,1.8616700172424316,1.8746000528335571,8506699.0,1.7159663438796997
2014-01-16,1.9004499912261963,1.8616700172424316,1.8616700172424316,1.8616700172424316,6471787.0,1.7041304111480713
2014-01-17,1.8616700172424316,1.8196500539779663,1.8584400415420532,1.8228800296783447,6094913.0,1.6686229705810547
2014-01-20,1.8746000528335571,1.8099499940872192,1.8358099460601807,1.871359944343567,8101799.0,1.7130004167556763
2014-01-21,1.9101500511169434,1.8746000528335571,1.8778300285339355,1.9004499912261963,8786700.0,1.739628791809082
2014-01-22,1.932770013809204,1.8907599449157715,1.9004499912261963,1.9295400381088257,11194481.0,1.7662571668624878
2014-01-23,1.9263099431991577,1.8907599449157715,1.9198399782180786,1.9069199562072754,13195464.0,1.7455512285232544
2014-01-24,1.948930025100708,1.9101500511169434,1.9133800268173218,1.9198399782180786,13314425.0,1.7573778629302979
2014-01-27,1.9424699544906616,1.9133800268173218,1.9263099431991577,1.9295400381088257,11177483.0,1.7662571668624878
2014-01-28,2.0232698917388916,1.9295400381088257,1.9295400381088257,2.003880023956299,26649076.0,1.834306240081787
2014-01-29,1.9909499883651733,1.965090036392212,1.9909499883651733,1.9780199527740479,19308960.0,1.8106344938278198
2014-01-30,2.003880023956299,1.965090036392212,1.9780199527740479,1.987720012664795,11678129.0,1.8195136785507202
2014-02-07,2.0135700702667236,1.955399990081787,1.971560001373291,2.0103399753570557,12824336.0,1.8402196168899536
2014-02-10,2.0523600578308105,2.007110118865967,2.0200400352478027,2.0491299629211426,23015442.0,1.8757270574569702
2014-02-11,2.0652899742126465,2.0264999866485596,2.0362000465393066,2.0394299030303955,20054812.0,1.8668478727340698
2014-02-12,2.0685200691223145,2.0135700702667236,2.0329699516296387,2.0652899742126465,24880323.0,1.890519380569458
2014-02-13,2.0588200092315674,1.987720012664795,2.0588200092315674,1.987720012664795,23688474.0,1.8195136785507202
2014-02-14,2.0394299030303955,1.987720012664795,1.987720012664795,2.0329699516296387,15308394.0,1.8609346151351929
2014-02-17,2.0652899742126465,2.0200400352478027,2.0459001064300537,2.0620601177215576,23485842.0,1.887562870979309
2014-02-18,2.113770008087158,2.0459001064300537,2.0620601177215576,2.091140031814575,38190216.0,1.914182186126709
2014-02-19,2.0976099967956543,2.0491299629211426,2.0846800804138184,2.0685200691223145,21926549.0,1.8934762477874756
2014-02-20,2.091140031814575,2.0135700702667236,2.0782101154327393,2.0264999866485596,22305629.0,1.8550119400024414
2014-02-21,2.13316011428833,2.0297300815582275,2.0620601177215576,2.0555899143218994,29527496.0,1.8816403150558472
2014-02-24,2.0523600578308105,1.9747899770736694,2.0523600578308105,2.0232698917388916,17295447.0,1.8520551919937134
2014-02-25,2.0459001064300537,1.9166100025177002,2.0232698917388916,1.932770013809204,20218377.0,1.7692137956619263
2014-02-26,1.932770013809204,1.8842899799346924,1.9166100025177002,1.9263099431991577,12132356.0,1.7633002996444702
2014-02-27,1.948930025100708,1.8907599449157715,1.932770013809204,1.8907599449157715,12188825.0,1.7307586669921875
2014-02-28,1.9198399782180786,1.8519699573516846,1.8907599449157715,1.9101500511169434,11193934.0,1.7485079765319824
2014-03-03,1.961859941482544,1.9004499912261963,1.9036799669265747,1.9586299657821655,11727113.0,1.792885422706604
2014-03-04,1.9521700143814087,1.9133800268173218,1.948930025100708,1.9457000494003296,9947655.0,1.7810496091842651
2014-03-05,1.9586299657821655,1.9263099431991577,1.9521700143814087,1.9295400381088257,10470785.0,1.7662571668624878
2014-03-06,1.9359999895095825,1.8907599449157715,1.9230799674987793,1.9166100025177002,10250855.0,1.7544212341308594
2014-03-07,1.9295400381088257,1.9004499912261963,1.9133800268173218,1.9263099431991577,8509103.0,1.7633002996444702
2014-03-10,1.9230799674987793,1.8099499940872192,1.9230799674987793,1.8325799703598022,12669948.0,1.6775020360946655
2014-03-11,1.8681299686431885,1.8293499946594238,1.8325799703598022,1.8616700172424316,8943519.0,1.7041304111480713
2014-03-12,1.9295400381088257,1.86489999294281,1.8746000528335571,1.8907599449157715,14732025.0,1.7307586669921875
2014-03-13,1.9166100025177002,1.871359944343567,1.8746000528335571,1.8875199556350708,10724917.0,1.7277928590774536
2014-03-14,1.8907599449157715,1.8616700172424316,1.881060004234314,1.881060004234314,6159451.0,1.7218796014785767
2014-03-17,1.9133800268173218,1.8746000528335571,1.8746000528335571,1.9133800268173218,8406252.0,1.751464605331421
2014-03-18,1.9457000494003296,1.9069199562072754,1.9166100025177002,1.9263099431991577,11104350.0,1.7633002996444702
2014-03-19,1.9263099431991577,1.8875199556350708,1.9263099431991577,1.9230799674987793,8681717.0,1.7603436708450317
2014-03-20,1.9295400381088257,1.8681299686431885,1.9230799674987793,1.8746000528335571,9694383.0,1.7159663438796997
2014-03-21,1.9230799674987793,1.8455100059509277,1.871359944343567,1.9198399782180786,9647494.0,1.7573778629302979
2014-03-24,1.9392399787902832,1.9004499912261963,1.9004499912261963,1.932770013809204,12078759.0,1.7692137956619263
2014-03-25,1.9457000494003296,1.9101500511169434,1.9424699544906616,1.9230799674987793,13289113.0,1.7603436708450317
2014-03-26,1.932770013809204,1.9133800268173218,1.932770013809204,1.9295400381088257,9096059.0,1.7662571668624878
2014-03-27,1.9295400381088257,1.8907599449157715,1.9295400381088257,1.9036799669265747,9802336.0,1.7425854206085205
2014-03-28,1.9069199562072754,1.86489999294281,1.8875199556350708,1.881060004234314,8745095.0,1.7218796014785767
2014-03-31,1.8972200155258179,1.8455100059509277,1.8875199556350708,1.8842899799346924,7179729.0,1.7248362302780151
2014-04-01,1.9198399782180786,1.871359944343567,1.881060004234314,1.9133800268173218,9473172.0,1.751464605331421
2014-04-02,1.9295400381088257,1.9036799669265747,1.9133800268173218,1.9069199562072754,7984503.0,1.7455512285232544
2014-04-03,1.932770013809204,1.8972200155258179,1.9069199562072754,1.9133800268173218,8248139.0,1.751464605331421
2014-04-04,1.965090036392212,1.9069199562072754,1.9069199562072754,1.9521700143814087,21431717.0,1.786972165107727
2014-04-08,1.971560001373291,1.9295400381088257,1.9424699544906616,1.9586299657821655,18363514.0,1.792885422706604
2014-04-09,1.9683300256729126,1.9424699544906616,1.9586299657821655,1.9586299657821655,14081279.0,1.792885422706604
2014-04-10,1.971560001373291,1.9424699544906616,1.9586299657821655,1.965090036392212,14967144.0,1.7987987995147705
2014-04-11,1.9683300256729126,1.9392399787902832,1.9521700143814087,1.961859941482544,11235325.0,1.7958420515060425
2014-04-14,1.9974100589752197,1.9586299657821655,1.961859941482544,1.9812500476837158,19882306.0,1.8135912418365479
2014-04-15,1.9780199527740479,1.9359999895095825,1.9780199527740479,1.9392399787902832,11878419.0,1.775136113166809
2014-04-16,1.987720012664795,1.932770013809204,1.932770013809204,1.987720012664795,12809429.0,1.8195136785507202
2014-04-17,1.9974100589752197,1.9683300256729126,1.9909499883651733,1.9780199527740479,9898600.0,1.8106344938278198
2014-04-18,1.9812500476837158,1.9521700143814087,1.9812500476837158,1.965090036392212,7205715.0,1.7987987995147705
2014-04-21,1.9747899770736694,1.8842899799346924,1.955399990081787,1.9004499912261963,12231822.0,1.739628791809082
2014-04-22,1.9166100025177002,1.8616700172424316,1.8972200155258179,1.9004499912261963,9574188.0,1.739628791809082
2014-04-23,1.9166100025177002,1.881060004234314,1.8939900398254395,1.8939900398254395,4726759.0,1.7337154150009155
2014-04-24,1.9004499912261963,1.8681299686431885,1.8939900398254395,1.8907599449157715,4741304.0,1.7307586669921875
2014-04-25,1.8875199556350708,1.8261200189590454,1.881060004234314,1.8390400409698486,8831123.0,1.683415412902832
2014-04-28,1.8390400409698486,1.7873300313949585,1.8293499946594238,1.7937899827957153,6294445.0,1.641994595527649
2014-04-29,1.8293499946594238,1.7937899827957153,1.797029972076416,1.8228800296783447,4327778.0,1.6686229705810547
2014-04-30,1.8325799703598022,1.8164199590682983,1.8228800296783447,1.8293499946594238,4064355.0,1.6745452880859375
2014-05-05,1.8358099460601807,1.8034900426864624,1.8358099460601807,1.8325799703598022,5009260.0,1.6775020360946655
2014-05-06,1.8552000522613525,1.8196500539779663,1.8358099460601807,1.8519699573516846,7983265.0,1.695251226425171
2014-05-07,1.8616700172424316,1.8325799703598022,1.8455100059509277,1.8390400409698486,5557034.0,1.683415412902832
2014-05-08,1.8552000522613525,1.8196500539779663,1.8261200189590454,1.8358099460601807,4216679.0,1.7083264589309692
2014-05-09,1.8422800302505493,1.7937899827957153,1.8422800302505493,1.8067200183868408,4220494.0,1.6812564134597778
2014-05-12,1.86489999294281,1.81318998336792,1.8196500539779663,1.8584400415420532,8587301.0,1.7293850183486938
2014-05-13,1.86489999294281,1.8455100059509277,1.8584400415420532,1.8552000522613525,4821643.0,1.726369857788086
2014-05-14,1.86489999294281,1.8422800302505493,1.8584400415420532,1.8616700172424316,4570951.0,1.7323906421661377
2014-05-15,1.8681299686431885,1.8228800296783447,1.8616700172424316,1.8228800296783447,5920325.0,1.6962943077087402
2014-05-16,1.8325799703598022,1.8002599477767944,1.8228800296783447,1.8261200189590454,4141411.0,1.6993093490600586
2014-05-19,1.8358099460601807,1.8034900426864624,1.8261200189590454,1.8325799703598022,3293467.0,1.7053207159042358
2014-05-20,1.8681299686431885,1.8325799703598022,1.8325799703598022,1.8584400415420532,6546962.0,1.7293850183486938
2014-05-21,1.8746000528335571,1.8487399816513062,1.8552000522613525,1.8681299686431885,5743123.0,1.7384018898010254
2014-05-22,1.9101500511169434,1.8584400415420532,1.8681299686431885,1.9036799669265747,20429533.0,1.771483302116394
2014-05-23,1.9166100025177002,1.8875199556350708,1.9004499912261963,1.9004499912261963,24213705.0,1.7684776782989502
2014-05-26,1.9036799669265747,1.8746000528335571,1.9004499912261963,1.8778300285339355,14502190.0,1.7474285364151
2014-05-27,1.8778300285339355,1.8519699573516846,1.8746000528335571,1.8552000522613525,8724597.0,1.726369857788086
2014-05-28,1.8778300285339355,1.8519699573516846,1.8616700172424316,1.8681299686431885,6881622.0,1.7384018898010254
2014-05-29,1.8778300285339355,1.8390400409698486,1.86489999294281,1.8422800302505493,7095259.0,1.7143471240997314
2014-05-30,1.86489999294281,1.8358099460601807,1.8358099460601807,1.8552000522613525,4974830.0,1.726369857788086
2014-06-03,1.8778300285339355,1.8519699573516846,1.8552000522613525,1.871359944343567,5396734.0,1.7414076328277588
2014-06-04,1.8746000528335571,1.8358099460601807,1.8746000528335571,1.86489999294281,9108630.0,1.7353962659835815
2014-06-05,1.9198399782180786,1.8584400415420532,1.8616700172424316,1.9004499912261963,14061676.0,1.7684776782989502
2014-06-06,1.987720012664795,1.8875199556350708,1.8972200155258179,1.9586299657821655,42485771.0,1.8226172924041748
2014-06-09,1.9457000494003296,1.9004499912261963,1.9392399787902832,1.9004499912261963,21839945.0,1.7684776782989502
2014-06-10,1.9295400381088257,1.8907599449157715,1.8907599449157715,1.9166100025177002,13402889.0,1.7835153341293335
2014-06-11,1.9359999895095825,1.8972200155258179,1.9101500511169434,1.9133800268173218,9603766.0,1.7805097103118896
2014-06-12,1.9166100025177002,1.8842899799346924,1.9069199562072754,1.8907599449157715,9882786.0,1.75946044921875
2014-06-13,1.9392399787902832,1.8842899799346924,1.8907599449157715,1.9101500511169434,20066601.0,1.7775039672851562
2014-06-16,1.932770013809204,1.9069199562072754,1.9101500511169434,1.9230799674987793,11694462.0,1.7895361185073853
2014-06-17,1.9457000494003296,1.8972200155258179,1.9069199562072754,1.9392399787902832,17676520.0,1.804573893547058
2014-06-18,1.9392399787902832,1.9036799669265747,1.9392399787902832,1.9101500511169434,11249883.0,1.7775039672851562
2014-06-19,1.9941799640655518,1.8972200155258179,1.9004499912261963,1.9359999895095825,42855906.0,1.8015589714050293
2014-06-20,2.000649929046631,1.8842899799346924,1.9359999895095825,1.9909499883651733,36604652.0,1.8526930809020996
2014-06-23,1.9909499883651733,1.961859941482544,1.987720012664795,1.9909499883651733,18962191.0,1.8526930809020996
2014-06-24,2.0168099403381348,1.961859941482544,1.9812500476837158,1.987720012664795,21822755.0,1.8496874570846558
2014-06-25,2.0329699516296387,1.971560001373291,1.987720012664795,1.9844900369644165,22472201.0,1.8466817140579224
2014-06-26,1.9909499883651733,1.961859941482544,1.9844900369644165,1.9844900369644165,25742423.0,1.8466817140579224
2014-06-27,2.0200400352478027,1.971560001373291,1.9780199527740479,2.000649929046631,22789447.0,1.8617193698883057
2014-06-30,2.0232698917388916,1.9909499883651733,1.9941799640655518,2.0103399753570557,18976866.0,1.8707365989685059
2014-07-01,2.007110118865967,1.971560001373291,1.9941799640655518,1.9974100589752197,21624179.0,1.8587045669555664
2014-07-02,2.0394299030303955,1.9844900369644165,1.9909499883651733,2.0362000465393066,24184068.0,1.8948009014129639
2014-07-03,2.0588200092315674,2.0103399753570557,2.0297300815582275,2.0264999866485596,23163153.0,1.8857743740081787
2014-07-04,2.0329699516296387,1.9812500476837158,2.0168099403381348,1.9844900369644165,21981663.0,1.8466817140579224
2014-07-07,2.003880023956299,1.9747899770736694,1.9812500476837158,1.9909499883651733,13036442.0,1.8526930809020996
2014-07-08,2.0135700702667236,1.965090036392212,1.9844900369644165,2.000649929046631,14256972.0,1.8617193698883057
2014-07-09,2.003880023956299,1.955399990081787,1.9974100589752197,1.9586299657821655,15315757.0,1.8226172924041748
2014-07-10,1.9747899770736694,1.9457000494003296,1.9457000494003296,1.971560001373291,12866166.0,1.8346495628356934
2014-07-11,1.9974100589752197,1.955399990081787,1.961859941482544,1.9941799640655518,11092751.0,1.8556987047195435
2014-07-14,2.0200400352478027,1.9844900369644165,1.9974100589752197,2.0103399753570557,17423452.0,1.8707365989685059
2014-07-15,2.0362000465393066,1.9909499883651733,2.0103399753570557,2.0232698917388916,21049453.0,1.8827686309814453
2014-07-16,2.0459001064300537,2.003880023956299,2.0135700702667236,2.0329699516296387,19261508.0,1.891795039176941
2014-07-17,2.0426599979400635,2.000649929046631,2.0329699516296387,2.0362000465393066,17570996.0,1.8948009014129639
2014-07-18,2.0426599979400635,2.0103399753570557,2.0297300815582275,2.0297300815582275,12458257.0,1.888780117034912
2014-07-21,2.0555899143218994,2.0103399753570557,2.0329699516296387,2.0103399753570557,17059854.0,1.8707365989685059
2014-07-22,2.120229959487915,2.000649929046631,2.003880023956299,2.0717499256134033,49960151.0,1.927882194519043
2014-07-23,2.0782101154327393,2.0200400352478027,2.0652899742126465,2.0426599979400635,24056174.0,1.9008121490478516
2014-07-24,2.104069948196411,2.0232698917388916,2.0459001064300537,2.104069948196411,47184873.0,1.9579575061798096
2014-07-25,2.2495200634002686,2.0846800804138184,2.1105399131774902,2.2074999809265137,82069884.0,2.0542051792144775
2014-07-28,2.2850699424743652,2.188110113143921,2.2010300159454346,2.2268900871276855,54692653.0,2.072248697280884
2014-07-29,2.2365899085998535,2.1816399097442627,2.2171900272369385,2.2301199436187744,31964061.0,2.075254201889038
2014-07-30,2.304460048675537,2.2107300758361816,2.2171900272369385,2.2850699424743652,38406836.0,2.1263885498046875
2014-07-31,2.301229953765869,2.2074999809265137,2.288300037384033,2.2398200035095215,43345263.0,2.0842809677124023
2014-08-01,2.2462799549102783,2.175179958343506,2.2171900272369385,2.1816399097442627,34149313.0,2.0301411151885986
2014-08-04,2.2107300758361816,2.175179958343506,2.1816399097442627,2.2074999809265137,21698379.0,2.0542051792144775
2014-08-05,2.278599977493286,2.1977999210357666,2.2042698860168457,2.2592101097106934,38306665.0,2.1023244857788086
2014-08-06,2.4078900814056396,2.2333500385284424,2.2398200035095215,2.330319881439209,51374038.0,2.1684958934783936
2014-08-07,2.349709987640381,2.278599977493286,2.32384991645813,2.288300037384033,23686160.0,2.129394292831421
2014-08-08,2.3917300701141357,2.278599977493286,2.29475998878479,2.352940082550049,26493612.0,2.1895456314086914
2014-08-11,2.4014201164245605,2.333549976348877,2.359410047531128,2.352940082550049,24289747.0,2.1895456314086914
2014-08-12,2.3691000938415527,2.314160108566284,2.362639904022217,2.327080011367798,21159417.0,2.1654813289642334
2014-08-13,2.333549976348877,2.2721400260925293,2.327080011367798,2.301229953765869,22112146.0,2.1414265632629395
2014-08-14,2.320620059967041,2.2527499198913574,2.304460048675537,2.2624399662017822,21401222.0,2.105329990386963
2014-08-15,2.304460048675537,2.2559800148010254,2.2559800148010254,2.288300037384033,17141121.0,2.129394292831421
2014-08-18,2.317389965057373,2.2850699424743652,2.2850699424743652,2.304460048675537,13736549.0,2.144432306289673
2014-08-19,2.349709987640381,2.29475998878479,2.304460048675537,2.336780071258545,18559553.0,2.1745076179504395
2014-08-20,2.3691000938415527,2.304460048675537,2.336780071258545,2.333549976348877,22990932.0,2.171501874923706
2014-08-21,2.336780071258545,2.275369882583618,2.336780071258545,2.2980000972747803,20622871.0,2.138420820236206
2014-08-22,2.320620059967041,2.278599977493286,2.314160108566284,2.304460048675537,17574882.0,2.144432306289673
2014-08-25,2.495150089263916,2.301229953765869,2.304460048675537,2.4240500926971436,59967926.0,2.2557175159454346
2014-08-26,2.4402101039886475,2.340009927749634,2.4014201164245605,2.346479892730713,35685635.0,2.1835341453552246
2014-08-27,2.3884899616241455,2.349709987640381,2.3561699390411377,2.3884899616241455,19873436.0,2.2226266860961914
2014-08-28,2.504849910736084,2.375570058822632,2.3884899616241455,2.4272799491882324,42202262.0,2.2587227821350098
2014-08-29,2.485460042953491,2.3981900215148926,2.4175798892974854,2.472529888153076,28432681.0,2.300830602645874
2014-09-01,2.501620054244995,2.4305100440979004,2.4595999717712402,2.485460042953491,29380286.0,2.3128631114959717
2014-09-02,2.624429941177368,2.48868989944458,2.495150089263916,2.5856499671936035,53360253.0,2.406095266342163
2014-09-03,2.6018099784851074,2.5468599796295166,2.5727200508117676,2.5662600994110107,33142562.0,2.388051986694336
2014-09-04,2.7731099128723145,2.5565600395202637,2.5727200508117676,2.70524001121521,56798265.0,2.517380714416504
2014-09-05,2.7407898902893066,2.67615008354187,2.7181599140167236,2.7375600337982178,28771829.0,2.547456741333008
2014-09-09,2.7601799964904785,2.689069986343384,2.7278599739074707,2.7343199253082275,27537685.0,2.5444412231445312
2014-09-10,2.798959970474243,2.695539951324463,2.7181599140167236,2.7375600337982178,32744219.0,2.547456741333008
2014-09-11,2.7440199851989746,2.6212000846862793,2.7278599739074707,2.637360095977783,63242285.0,2.454214572906494
2014-09-12,2.67615008354187,2.6341300010681152,2.640589952468872,2.67290997505188,30443697.0,2.4872958660125732
2014-09-15,2.692310094833374,2.6438300609588623,2.685839891433716,2.685839891433716,27446122.0,2.4993278980255127
2014-09-16,2.70524001121521,2.5630199909210205,2.692310094833374,2.5856499671936035,36832164.0,2.406095266342163
2014-09-17,2.6018099784851074,2.550100088119507,2.5824201107025146,2.5921099185943604,23038087.0,2.41210675239563
2014-09-18,2.6308999061584473,2.5565600395202637,2.5791900157928467,2.6179699897766113,17013441.0,2.436171293258667
2014-09-19,2.656749963760376,2.6147398948669434,2.6179699897766113,2.640589952468872,17816075.0,2.4572203159332275
2014-09-22,2.6341300010681152,2.5791900157928467,2.624429941177368,2.5856499671936035,16400879.0,2.406095266342163
2014-09-23,2.624429941177368,2.5824201107025146,2.5856499671936035,2.6147398948669434,19440588.0,2.4331653118133545
2014-09-24,2.7407898902893066,2.6050400733947754,2.6179699897766113,2.721400022506714,39683854.0,2.532418727874756
2014-09-25,2.7375600337982178,2.682610034942627,2.7149300575256348,2.695539951324463,24645885.0,2.508354425430298
2014-09-26,2.7278599739074707,2.653520107269287,2.695539951324463,2.7181599140167236,18871921.0,2.5294034481048584
2014-09-29,2.7472500801086426,2.7019999027252197,2.7181599140167236,2.7278599739074707,26274158.0,2.5384299755096436
2014-09-30,2.7440199851989746,2.689069986343384,2.7310900688171387,2.711699962615967,26523370.0,2.5233922004699707
2014-10-08,2.7343199253082275,2.692310094833374,2.708470106124878,2.721400022506714,24567869.0,2.532418727874756
2014-10-09,2.7925000190734863,2.695539951324463,2.721400022506714,2.7666399478912354,47274346.0,2.574517250061035
2014-10-10,2.7795701026916504,2.708470106124878,2.7472500801086426,2.724630117416382,28334814.0,2.5354244709014893
2014-10-13,2.724630117416382,2.640589952468872,2.724630117416382,2.698770046234131,23629137.0,2.5113601684570312
2014-10-14,2.708470106124878,2.6341300010681152,2.689069986343384,2.656749963760376,21064249.0,2.4722580909729004
2014-10-15,2.67615008354187,2.6147398948669434,2.656749963760376,2.67290997505188,37928538.0,2.4872958660125732
2014-10-16,2.682610034942627,2.6115100383758545,2.6438300609588623,2.6179699897766113,23073826.0,2.436171293258667
2014-10-17,2.624429941177368,2.491919994354248,2.6050400733947754,2.5533299446105957,24394680.0,2.3760197162628174
2014-10-20,2.6308999061584473,2.5597898960113525,2.5630199909210205,2.624429941177368,16136998.0,2.4421825408935547
2014-10-21,2.6276700496673584,2.5759499073028564,2.6179699897766113,2.5921099185943604,12115813.0,2.41210675239563
2014-10-22,2.6147398948669434,2.5468599796295166,2.5953500270843506,2.5630199909210205,12847253.0,2.3850369453430176
2014-10-23,2.6308999061584473,2.5436298847198486,2.6050400733947754,2.5856499671936035,25235236.0,2.406095266342163
2014-10-24,2.666450023651123,2.5856499671936035,2.5856499671936035,2.656749963760376,23118893.0,2.4722580909729004
2014-10-27,2.692310094833374,2.6341300010681152,2.653520107269287,2.666450023651123,18113064.0,2.4812843799591064
2014-10-28,2.7278599739074707,2.67615008354187,2.679379940032959,2.7149300575256348,29541524.0,2.526397943496704
2014-10-29,2.821589946746826,2.7375600337982178,2.7375600337982178,2.7504799365997314,49012737.0,2.559479236602783
2014-10-30,2.863610029220581,2.7278599739074707,2.7343199253082275,2.811889886856079,49234215.0,2.616624593734741
2014-10-31,2.811889886856079,2.685839891433716,2.811889886856079,2.7375600337982178,40970222.0,2.547456741333008
2014-11-03,2.7698800563812256,2.7310900688171387,2.7310900688171387,2.7472500801086426,21934089.0,2.556473731994629
2014-11-04,2.7763400077819824,2.7019999027252197,2.7375600337982178,2.7763400077819824,28371911.0,2.583543300628662
2014-11-05,2.824820041656494,2.7343199253082275,2.7634100914001465,2.7795701026916504,28371110.0,2.5865490436553955
2014-11-06,2.7957301139831543,2.7019999027252197,2.7795701026916504,2.7795701026916504,25304996.0,2.5865490436553955
2014-11-07,2.7957301139831543,2.682610034942627,2.7827999591827393,2.692310094833374,25733676.0,2.5053489208221436
2014-11-10,2.7278599739074707,2.682610034942627,2.685839891433716,2.708470106124878,18525000.0,2.5203866958618164
2014-11-11,2.724630117416382,2.5468599796295166,2.7149300575256348,2.6212000846862793,31932038.0,2.4391767978668213
2014-11-12,2.6341300010681152,2.5856499671936035,2.6018099784851074,2.6341300010681152,14921860.0,2.45120906829834
2014-11-13,2.6341300010681152,2.550100088119507,2.6276700496673584,2.5953500270843506,18225767.0,2.4151220321655273
2014-11-14,2.6179699897766113,2.5533299446105957,2.5888800621032715,2.6147398948669434,10752330.0,2.4331653118133545
2014-11-17,2.659990072250366,2.6018099784851074,2.6018099784851074,2.640589952468872,14035225.0,2.4572203159332275
2014-11-18,2.666450023651123,2.640589952468872,2.640589952468872,2.663219928741455,15483220.0,2.478278636932373
2014-11-19,2.689069986343384,2.650290012359619,2.666450023651123,2.669680118560791,15486732.0,2.484290361404419
2014-11-20,2.666450023651123,2.6341300010681152,2.656749963760376,2.653520107269287,9643902.0,2.469252824783325
2014-11-21,2.689069986343384,2.650290012359619,2.653520107269287,2.689069986343384,16717209.0,2.502333641052246
2014-11-24,2.724630117416382,2.679379940032959,2.724630117416382,2.70524001121521,20553030.0,2.517380714416504
2014-11-25,2.7375600337982178,2.682610034942627,2.70524001121521,2.7375600337982178,29212830.0,2.547456741333008
2014-11-26,2.7731099128723145,2.721400022506714,2.7407898902893066,2.7375600337982178,23596496.0,2.547456741333008
2014-11-27,2.811889886856079,2.7310900688171387,2.7472500801086426,2.8086600303649902,42214325.0,2.613619089126587
2014-11-28,2.8183600902557373,2.721400022506714,2.811889886856079,2.7569499015808105,41925803.0,2.565500020980835
2014-12-01,2.7957301139831543,2.7278599739074707,2.7601799964904785,2.7569499015808105,28949014.0,2.565500020980835
2014-12-02,2.8183600902557373,2.7407898902893066,2.7569499015808105,2.811889886856079,37921660.0,2.616624593734741
2014-12-03,3.0930800437927246,2.7795701026916504,2.821589946746826,3.0930800437927246,105212856.0,2.8782882690429688
2014-12-04,3.232059955596924,3.041369915008545,3.057529926300049,3.1577200889587402,94915525.0,2.9384396076202393
2014-12-05,3.1544899940490723,2.8765299320220947,3.1544899940490723,3.0058200359344482,68958168.0,2.7970876693725586
2014-12-08,2.996119976043701,2.9088499546051025,2.9896600246429443,2.9637999534606934,40138140.0,2.757985830307007
2014-12-09,2.9605700969696045,2.7569499015808105,2.9573400020599365,2.7763400077819824,50427812.0,2.583543300628662
2014-12-10,2.886229991912842,2.7504799365997314,2.7731099128723145,2.8765299320220947,31577670.0,2.6767759323120117
2014-12-11,3.067229986190796,2.821589946746826,2.857140064239502,3.018739938735962,49501577.0,2.809110403060913
2014-12-12,3.051069974899292,2.9831900596618652,3.038140058517456,3.025209903717041,22659434.0,2.815131187438965
2014-12-15,3.1027801036834717,2.9508700370788574,3.021980047225952,3.0866200923919678,26028380.0,2.872277021408081
2014-12-16,3.051069974899292,2.999350070953369,3.034909963607788,3.025209903717041,20396783.0,2.815131187438965
2014-12-17,3.031670093536377,2.9185500144958496,3.028439998626709,2.9573400020599365,23593491.0,2.751974582672119
2014-12-18,2.9735000133514404,2.9056200981140137,2.9476399421691895,2.9347100257873535,17058753.0,2.7309157848358154
2014-12-19,2.9508700370788574,2.8183600902557373,2.9379398822784424,2.879770040512085,29813044.0,2.679790735244751
2014-12-22,2.8926899433135986,2.650290012359619,2.8765299320220947,2.685839891433716,35764588.0,2.4993278980255127
2014-12-23,2.7343199253082275,2.650290012359619,2.679379940032959,2.663219928741455,15736405.0,2.478278636932373
2014-12-24,2.811889886856079,2.656749963760376,2.67615008354187,2.8086600303649902,21570851.0,2.613619089126587
2014-12-25,2.824820041656494,2.7666399478912354,2.821589946746826,2.8054299354553223,13435076.0,2.6106133460998535
2014-12-26,2.834520101547241,2.7601799964904785,2.798959970474243,2.8086600303649902,15287119.0,2.613619089126587
2014-12-29,2.811889886856079,2.5824201107025146,2.811889886856079,2.6438300609588623,54193776.0,2.460235118865967
2014-12-30,2.663219928741455,2.5824201107025146,2.6179699897766113,2.5921099185943604,16522950.0,2.41210675239563
2014-12-31,2.669680118560791,2.5856499671936035,2.5856499671936035,2.659990072250366,18049248.0,2.4752731323242188
2015-01-05,2.695539951324463,2.6341300010681152,2.6438300609588623,2.682610034942627,20659513.0,2.4963221549987793
2015-01-06,2.692310094833374,2.6179699897766113,2.650290012359619,2.689069986343384,25171899.0,2.502333641052246
2015-01-07,2.7666399478912354,2.663219928741455,2.682610034942627,2.7504799365997314,31070870.0,2.559479236602783
2015-01-08,2.7472500801086426,2.67615008354187,2.7149300575256348,2.685839891433716,19609892.0,2.4993278980255127
2015-01-09,2.698770046234131,2.6438300609588623,2.669680118560791,2.663219928741455,16967233.0,2.478278636932373
2015-01-12,2.659990072250366,2.5533299446105957,2.659990072250366,2.5759499073028564,17478312.0,2.397068977355957
2015-01-13,2.6082699298858643,2.5662600994110107,2.5694899559020996,2.6082699298858643,9671160.0,2.427144765853882
2015-01-14,2.659990072250366,2.5953500270843506,2.6018099784851074,2.6438300609588623,14745580.0,2.460235118865967
2015-01-15,2.689069986343384,2.6341300010681152,2.6438300609588623,2.682610034942627,13672231.0,2.4963221549987793
2015-01-16,2.708470106124878,2.669680118560791,2.7019999027252197,2.67615008354187,13952077.0,2.4903109073638916
2015-01-19,2.7343199253082275,2.5597898960113525,2.6308999061584473,2.637360095977783,27683549.0,2.454214572906494
2015-01-20,2.9023900032043457,2.6308999061584473,2.6308999061584473,2.847450017929077,49072513.0,2.6497154235839844
2015-01-21,3.1027801036834717,2.9185500144958496,2.9637999534606934,3.009049892425537,118314080.0,2.800093412399292
2015-01-22,3.209439992904663,3.012279987335205,3.015510082244873,3.1383299827575684,98791562.0,2.920395851135254
2015-01-23,3.219130039215088,3.044600009918213,3.173880100250244,3.0769200325012207,74699432.0,2.863250494003296
2015-01-26,3.283780097961426,3.051069974899292,3.0898499488830566,3.238529920578003,80905708.0,3.0136375427246094
2015-01-27,3.387200117111206,3.173880100250244,3.209439992904663,3.3096299171447754,84921339.0,3.0798003673553467
2015-01-28,3.3290200233459473,3.206199884414673,3.2708499431610107,3.228830099105835,46314138.0,3.0046112537384033
2015-01-29,3.2223598957061768,3.1189401149749756,3.2223598957061768,3.1383299827575684,36721318.0,2.920395851135254
2015-01-30,3.196510076522827,3.1092400550842285,3.196510076522827,3.1544899940490723,32982318.0,2.9354336261749268
2015-02-02,3.374269962310791,3.070460081100464,3.1157100200653076,3.3193299770355225,65788665.0,3.088826894760132
2015-02-03,3.409830093383789,3.2676100730895996,3.3257899284362793,3.3484199047088623,47267174.0,3.115896701812744
2015-02-04,3.442150115966797,3.3064000606536865,3.3290200233459473,3.383970022201538,44599790.0,3.1489779949188232
2015-02-05,3.5067899227142334,3.2482199668884277,3.390429973602295,3.2676100730895996,53797404.0,3.040698289871216
2015-02-06,3.2676100730895996,3.1092400550842285,3.2643799781799316,3.1771199703216553,39913884.0,2.9564921855926514
2015-02-09,3.238529920578003,3.1221699714660645,3.167419910430908,3.190049886703491,18698273.0,2.96852445602417
2015-02-10,3.2805399894714355,3.1350998878479004,3.202970027923584,3.2708499431610107,22316140.0,3.043713331222534
2015-02-11,3.4841599464416504,3.2708499431610107,3.2805399894714355,3.406589984893799,42560042.0,3.170027256011963
2015-02-12,3.406589984893799,3.2967000007629395,3.406589984893799,3.3257899284362793,31294686.0,3.0948381423950195
2015-02-13,3.4356799125671387,3.3160998821258545,3.3322501182556152,3.345180034637451,31894641.0,3.112881660461426
2015-02-16,3.5067899227142334,3.3387200832366943,3.364579916000366,3.5035600662231445,49658257.0,3.260263442993164
2015-02-17,3.6522300243377686,3.4647700786590576,3.555269956588745,3.5940499305725098,47280920.0,3.3444695472717285
2015-02-25,3.5940499305725098,3.5940499305725098,3.5940499305725098,3.5940499305725098,0.0,3.3444695472717285
2015-02-26,3.8752400875091553,3.742729902267456,3.8752400875091553,3.7976698875427246,46857933.0,3.533949613571167
2015-02-27,3.9657399654388428,3.787980079650879,3.8073699474334717,3.8461499214172363,45714168.0,3.5790629386901855
2015-03-02,4.166130065917969,3.8138298988342285,3.8526198863983154,4.098249912261963,63421071.0,3.8136565685272217
2015-03-03,4.133810043334961,3.9689700603485107,4.023920059204102,3.9818999767303467,41772431.0,3.705386161804199
2015-03-04,4.020689964294434,3.8461499214172363,3.9818999767303467,4.004519939422607,37562663.0,3.726435422897339
2015-03-05,3.9883599281311035,3.878469944000244,3.97544002532959,3.9560399055480957,24509309.0,3.681321859359741
2015-03-06,4.017449855804443,3.891400098800659,3.9431099891662598,3.914030075073242,18884111.0,3.6422293186187744
2015-03-09,3.904330015182495,3.762120008468628,3.904330015182495,3.804140090942383,37141601.0,3.5399701595306396
2015-03-10,3.8687798976898193,3.7685799598693848,3.804140090942383,3.8526198863983154,25708213.0,3.5850837230682373
2015-03-11,4.023920059204102,3.8493900299072266,3.8526198863983154,3.952810049057007,33368270.0,3.678316116333008
2015-03-12,3.9883599281311035,3.8073699474334717,3.910789966583252,3.8332300186157227,28263334.0,3.567040205001831
2015-03-13,3.914030075073242,3.8138298988342285,3.8429200649261475,3.8817100524902344,17669119.0,3.6121537685394287
2015-03-16,4.0400800704956055,3.904330015182495,3.910789966583252,4.020689964294434,43434404.0,3.7414822578430176
2015-03-17,4.137040138244629,3.9689700603485107,4.056240081787109,3.9980599880218506,39507316.0,3.720423936843872
2015-03-18,4.101490020751953,3.949579954147339,3.9948298931121826,4.059470176696777,41716398.0,3.777569532394409
2015-03-19,4.256629943847656,4.017449855804443,4.078859806060791,4.2113800048828125,57351083.0,3.9189302921295166
2015-03-20,4.356820106506348,4.149970054626465,4.234000205993652,4.18874979019165,41730603.0,3.897871732711792
2015-03-23,4.544280052185059,4.204909801483154,4.237229824066162,4.5216498374938965,69449972.0,4.2076544761657715
2015-03-24,4.7317399978637695,4.366519927978516,4.524889945983887,4.6929497718811035,75448600.0,4.367058753967285
2015-03-25,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-03-26,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-03-27,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-03-30,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-03-31,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-01,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-02,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-03,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-07,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-08,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-09,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-10,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-13,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-14,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-15,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-16,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-17,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-20,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-21,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-22,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-23,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-24,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-27,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-28,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-29,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-04-30,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-04,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-05,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-06,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-07,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-08,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-11,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-12,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-13,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-14,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-15,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-18,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-19,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-20,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-21,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-22,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-25,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-26,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-27,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-28,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-05-29,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-06-01,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-06-02,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-06-03,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-06-04,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-06-05,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.367058753967285
2015-06-08,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-09,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-10,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-11,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-12,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-15,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-16,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-17,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-18,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-19,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-23,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-24,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-25,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-26,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-29,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-06-30,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-01,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-02,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-03,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-06,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-07,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-08,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-09,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-10,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-13,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-14,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-15,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-16,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-17,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-20,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-21,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-22,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-23,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-24,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-27,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-28,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-29,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-30,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-07-31,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-03,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-04,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-05,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-06,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-07,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-10,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-11,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-12,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-13,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-14,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-17,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-18,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-19,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-20,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-21,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-24,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-25,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-26,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-27,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-28,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-08-31,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-01,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-02,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-07,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-08,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-09,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-10,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-11,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-14,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-15,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-16,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-17,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-18,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-21,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-22,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-23,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-24,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-25,4.6929497718811035,4.6929497718811035,4.6929497718811035,4.6929497718811035,0.0,4.511251449584961
2015-09-28,4.7317399978637695,4.366519927978516,4.524889945983887,4.64447021484375,75448600.0,4.464648723602295
2015-09-29,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.464648723602295
2015-09-30,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.464648723602295
2015-10-08,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.464648723602295
2015-10-09,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.464648723602295
2015-10-12,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-13,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-14,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-15,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-16,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-19,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-20,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-21,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-22,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-23,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-26,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-27,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-28,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-29,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-10-30,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-02,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-03,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-04,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-05,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-06,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-09,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-10,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-11,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-12,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-13,4.64447021484375,4.64447021484375,4.64447021484375,4.64447021484375,0.0,4.610636234283447
2015-11-16,4.208789825439453,4.208789825439453,4.208789825439453,4.208789825439453,28191650.0,4.17812967300415
2015-11-17,4.631869792938232,4.631869792938232,4.631869792938232,4.631869792938232,77576054.0,4.598127841949463
2015-11-18,5.093410015106201,4.879119873046875,5.027470111846924,5.093410015106201,287627556.0,5.056305885314941
2015-11-19,5.6043901443481445,5.214280128479004,5.329669952392578,5.6043901443481445,155856478.0,5.563563346862793
2015-11-20,6.164830207824707,6.049449920654297,6.164830207824707,6.164830207824707,44791201.0,6.11992073059082
2015-11-23,6.780220031738281,5.6813201904296875,6.780220031738281,5.747250080108643,396135747.0,5.705382823944092
2015-11-24,5.956039905548096,5.5824198722839355,5.615379810333252,5.719779968261719,211069294.0,5.678112506866455
2015-11-25,6.093410015106201,5.5,5.697800159454346,5.862639904022217,232563154.0,5.819931983947754
2015-11-26,6.236259937286377,5.774720191955566,5.829669952392578,6.054940223693848,208239263.0,6.010831356048584
2015-11-27,6.148349761962891,5.467030048370361,5.956039905548096,5.609889984130859,149952340.0,5.569023132324219
2015-11-30,6.170330047607422,5.483520030975342,5.741759777069092,6.087910175323486,216364843.0,6.043560981750488
2015-12-01,6.027470111846924,5.741759777069092,5.94504976272583,5.895599842071533,152602550.0,5.852651596069336
2015-12-02,6.005489826202393,5.5,5.879119873046875,5.626369953155518,113753314.0,5.585383415222168
2015-12-03,5.763740062713623,5.521979808807373,5.521979808807373,5.6813201904296875,90342095.0,5.639933109283447
2015-12-04,6.1813201904296875,5.631869792938232,5.631869792938232,5.890110015869141,168273212.0,5.847201824188232
2015-12-07,6.142859935760498,5.752749919891357,5.8186798095703125,6.0824198722839355,133975268.0,6.038110733032227
2015-12-08,6.692309856414795,5.9395599365234375,6.038459777832031,6.692309856414795,217908288.0,6.643558025360107
2015-12-09,6.6758198738098145,6.021979808807373,6.593410015106201,6.021979808807373,269526144.0,5.978111267089844
2015-12-10,5.950550079345703,5.714280128479004,5.840660095214844,5.7967000007629395,147939717.0,5.754472255706787
2015-12-11,5.923079967498779,5.620880126953125,5.829669952392578,5.670330047607422,92351259.0,5.62902307510376
2015-12-14,5.802199840545654,5.637360095977783,5.648349761962891,5.714280128479004,68093052.0,5.6726531982421875
2015-12-15,5.9175801277160645,5.664830207824707,5.725269794464111,5.868130207061768,71725320.0,5.825382232666016
2015-12-16,5.934060096740723,5.752749919891357,5.873630046844482,5.846149921417236,72900742.0,5.803562164306641
2015-12-17,6.087910175323486,5.857140064239502,5.890110015869141,5.994500160217285,98233437.0,5.950831890106201
2015-12-18,6.252749919891357,5.923079967498779,6.0,6.148349761962891,120709554.0,6.103560447692871
2015-12-21,6.263740062713623,5.950550079345703,6.126369953155518,6.054940223693848,83149435.0,6.010831356048584
2015-12-22,6.054940223693848,5.7967000007629395,6.049449920654297,5.934060096740723,84521617.0,5.89083194732666
2015-12-23,6.192309856414795,5.846149921417236,5.934060096740723,6.021979808807373,106718193.0,5.978111267089844
2015-12-24,6.241759777069092,5.884610176086426,6.0604400634765625,6.214280128479004,98258786.0,6.169010639190674
2015-12-25,6.263740062713623,5.961540222167969,6.236259937286377,6.0,102258083.0,5.956291198730469
2015-12-28,6.016479969024658,5.719779968261719,6.0,5.774720191955566,83648446.0,5.73265266418457
2015-12-29,5.824170112609863,5.6758198738098145,5.741759777069092,5.81318998336792,44078863.0,5.7708420753479
2015-12-30,5.857140064239502,5.7032999992370605,5.824170112609863,5.741759777069092,39861008.0,5.69993257522583
2015-12-31,5.851650238037109,5.664830207824707,5.769229888916016,5.752749919891357,42909654.0,5.710842609405518
2016-01-04,5.824170112609863,5.450550079345703,5.774720191955566,5.5,48360650.0,5.459933757781982
2016-01-05,5.6043901443481445,5.016479969024658,5.247250080108643,5.214280128479004,81296680.0,5.176295280456543
2016-01-06,5.521979808807373,5.291210174560547,5.362639904022217,5.461540222167969,54764649.0,5.421754360198975
2016-01-07,5.428569793701172,4.950550079345703,5.384610176086426,5.010990142822266,15923924.0,4.974486351013184
2016-01-08,5.357140064239502,4.890110015869141,5.208789825439453,5.258240222930908,69019326.0,5.219935417175293
2016-01-11,5.329669952392578,4.730770111083984,5.115379810333252,4.736259937286377,60968229.0,4.701757431030273
2016-01-12,4.967030048370361,4.620880126953125,4.637360095977783,4.730770111083984,48621689.0,4.69630765914917
2016-01-13,4.829669952392578,4.258240222930908,4.763740062713623,4.258240222930908,77348918.0,4.227220058441162
2016-01-14,4.329669952392578,3.901099920272827,4.120880126953125,4.258240222930908,75661720.0,4.227220058441162
2016-01-15,4.521979808807373,4.148349761962891,4.269229888916016,4.329669952392578,81630690.0,4.298129558563232
2016-01-18,4.615379810333252,4.148349761962891,4.148349761962891,4.510990142822266,57956010.0,4.478128433227539
2016-01-19,4.692309856414795,4.423079967498779,4.521979808807373,4.659339904785156,53056780.0,4.625397682189941
2016-01-20,4.807690143585205,4.5824198722839355,4.609889984130859,4.631869792938232,43217146.0,4.598127841949463
2016-01-21,4.631869792938232,4.631869792938232,4.631869792938232,4.631869792938232,0.0,4.598127841949463
2016-01-22,4.631869792938232,4.631869792938232,4.631869792938232,4.631869792938232,0.0,4.598127841949463
2016-01-25,4.631869792938232,4.631869792938232,4.631869792938232,4.631869792938232,0.0,4.598127841949463
2016-01-26,4.631869792938232,4.631869792938232,4.631869792938232,4.631869792938232,0.0,4.598127841949463
2016-01-27,4.631869792938232,4.631869792938232,4.631869792938232,4.631869792938232,0.0,4.598127841949463
2016-01-28,4.170330047607422,4.170330047607422,4.170330047607422,4.170330047607422,2329418.0,4.139950275421143
2016-01-29,4.043960094451904,3.7527499198913574,3.7527499198913574,4.0,152333484.0,3.9708609580993652
2016-02-01,3.7802200317382812,3.598900079727173,3.763740062713623,3.598900079727173,78631971.0,3.5726828575134277
2016-02-02,3.6758201122283936,3.4890100955963135,3.4890100955963135,3.6538500785827637,62179431.0,3.627232551574707
2016-02-03,3.615380048751831,3.4175798892974854,3.571429967880249,3.5879099369049072,43181669.0,3.5617728233337402
2016-02-04,3.8406600952148438,3.5769200325012207,3.593410015106201,3.7527499198913574,61491362.0,3.725412130355835
2016-02-05,3.8736300468444824,3.692310094833374,3.763740062713623,3.7802200317382812,44326076.0,3.7526819705963135
2016-02-15,3.983520030975342,3.516479969024658,3.571429967880249,3.8956000804901123,52757652.0,3.8672215938568115
2016-02-16,4.087910175323486,3.862639904022217,3.8956000804901123,4.016479969024658,50760669.0,3.9872207641601562
2016-02-17,4.3186798095703125,3.8901100158691406,4.021979808807373,4.153850078582764,68086192.0,4.123590469360352
2016-02-18,4.285709857940674,4.071430206298828,4.148349761962891,4.115379810333252,54105649.0,4.085400104522705
2016-02-19,4.197800159454346,4.010990142822266,4.010990142822266,4.148349761962891,35490760.0,4.118130207061768
2016-02-22,4.368130207061768,4.170330047607422,4.170330047607422,4.346149921417236,51960708.0,4.314489364624023
2016-02-23,4.549449920654297,4.274720191955566,4.357140064239502,4.472529888153076,66400028.0,4.439948558807373
2016-02-24,4.489009857177734,4.2967000007629395,4.472529888153076,4.406589984893799,41902682.0,4.374488830566406
2016-02-25,4.406589984893799,3.9670300483703613,4.406589984893799,4.0,60819258.0,3.9708609580993652
2016-02-26,4.148349761962891,3.9175798892974854,4.054940223693848,4.0824198722839355,36616836.0,4.052680492401123
2016-02-29,4.0824198722839355,4.0824198722839355,4.0824198722839355,4.0824198722839355,0.0,4.052680492401123
2016-03-01,4.0824198722839355,4.0824198722839355,4.0824198722839355,4.0824198722839355,0.0,4.052680492401123
2016-03-02,4.0824198722839355,4.0824198722839355,4.0824198722839355,4.0824198722839355,0.0,4.052680492401123
2016-03-03,4.489009857177734,4.1813201904296875,4.390110015869141,4.489009857177734,53882727.0,4.456308364868164
2016-03-04,4.527470111846924,4.208789825439453,4.467030048370361,4.225269794464111,95447361.0,4.194489479064941
2016-03-07,4.351650238037109,4.1813201904296875,4.219779968261719,4.247250080108643,36611824.0,4.216310024261475
2016-03-08,4.280220031738281,4.010990142822266,4.258240222930908,4.1813201904296875,31745355.0,4.15086030960083
2016-03-09,4.285709857940674,4.038459777832031,4.098899841308594,4.142859935760498,29430521.0,4.112679958343506
2016-03-10,4.214280128479004,4.032969951629639,4.148349761962891,4.0604400634765625,29836342.0,4.030860900878906
2016-03-11,4.263740062713623,3.978019952774048,4.010990142822266,4.153850078582764,31910746.0,4.123590469360352
2016-03-14,4.390110015869141,4.170330047607422,4.1758198738098145,4.258240222930908,48372460.0,4.227220058441162
2016-03-15,4.329669952392578,4.192309856414795,4.230770111083984,4.241759777069092,23235117.0,4.210859775543213
2016-03-16,4.329669952392578,4.120880126953125,4.247250080108643,4.197800159454346,21097048.0,4.167220115661621
2016-03-17,4.384610176086426,4.192309856414795,4.197800159454346,4.373630046844482,36359703.0,4.341769218444824
2016-03-18,4.6043901443481445,4.346149921417236,4.384610176086426,4.576920032501221,66246272.0,4.543578147888184
2016-03-21,4.752749919891357,4.6043901443481445,4.6043901443481445,4.659339904785156,51624778.0,4.625397682189941
2016-03-22,4.890110015869141,4.626369953155518,4.664830207824707,4.807690143585205,53224886.0,4.772667407989502
2016-03-23,4.9175801277160645,4.725269794464111,4.780220031738281,4.7967000007629395,32608545.0,4.7617573738098145
2016-03-24,4.884610176086426,4.730770111083984,4.747250080108643,4.780220031738281,35339813.0,4.745397090911865
2016-03-25,5.049449920654297,4.741759777069092,4.763740062713623,5.005489826202393,47633502.0,4.9690260887146
2016-03-28,5.153850078582764,4.862639904022217,5.027470111846924,4.895599842071533,49160034.0,4.859936714172363
2016-03-29,4.972529888153076,4.714280128479004,4.901100158691406,4.8186798095703125,40188539.0,4.783576965332031
2016-03-30,4.994500160217285,4.857140064239502,4.884610176086426,4.9395599365234375,32631471.0,4.903576374053955
2016-03-31,5.384610176086426,4.906589984893799,4.950550079345703,5.2032999992370605,54449942.0,5.165395259857178
2016-04-01,5.379119873046875,5.0824198722839355,5.131869792938232,5.291210174560547,56748699.0,5.252665042877197
2016-04-05,5.494500160217285,5.329669952392578,5.362639904022217,5.346149921417236,57013957.0,5.307204723358154
2016-04-06,5.368130207061768,5.192309856414795,5.346149921417236,5.280220031738281,44480521.0,5.24175500869751
2016-04-07,5.4395599365234375,5.192309856414795,5.280220031738281,5.252749919891357,44171587.0,5.214484691619873
2016-04-08,5.225269794464111,5.027470111846924,5.219779968261719,5.142859935760498,38573638.0,5.105395317077637
2016-04-11,5.357140064239502,5.170330047607422,5.170330047607422,5.3186798095703125,36563596.0,5.279934406280518
2016-04-12,5.340660095214844,5.065929889678955,5.329669952392578,5.170330047607422,32326616.0,5.132665634155273
2016-04-13,5.285709857940674,5.18681001663208,5.2032999992370605,5.208789825439453,28247326.0,5.170845031738281
2016-04-14,5.274720191955566,5.153850078582764,5.269229888916016,5.258240222930908,24055791.0,5.219935417175293
2016-04-15,5.412089824676514,5.192309856414795,5.252749919891357,5.390110015869141,41252289.0,5.350844383239746
2016-04-18,5.5604400634765625,5.329669952392578,5.434060096740723,5.335159778594971,42348156.0,5.296294212341309
2016-04-19,5.434060096740723,5.274720191955566,5.390110015869141,5.324170112609863,19100130.0,5.285384654998779
2016-04-20,5.384610176086426,4.895599842071533,5.324170112609863,5.005489826202393,44598069.0,4.9690260887146
2016-04-21,5.065929889678955,4.950550079345703,5.0,4.994500160217285,26817827.0,4.95811653137207
2016-04-22,5.027470111846924,4.868130207061768,4.994500160217285,5.005489826202393,17514549.0,4.9690260887146
2016-04-25,5.032969951629639,4.94504976272583,5.005489826202393,4.994500160217285,10742617.0,4.95811653137207
2016-04-26,5.005489826202393,4.923079967498779,4.950550079345703,4.994500160217285,14263041.0,4.95811653137207
2016-04-27,5.142859935760498,4.989009857177734,5.0,5.043960094451904,25935174.0,5.007215976715088
2016-04-28,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-04-29,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-03,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-04,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-05,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-06,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-09,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-10,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-11,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-12,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-13,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-16,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-17,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-18,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-19,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-20,5.043960094451904,5.043960094451904,5.043960094451904,5.043960094451904,0.0,5.007215976715088
2016-05-23,5.412089824676514,4.851650238037109,5.027470111846924,5.0604400634765625,85021696.0,5.023575782775879
2016-05-24,5.148349761962891,4.884610176086426,5.0604400634765625,4.961540222167969,36670188.0,4.92539644241333
2016-05-25,5.010990142822266,4.769229888916016,4.994500160217285,4.785709857940674,30073434.0,4.750847339630127
2016-05-26,4.94504976272583,4.587910175323486,4.785709857940674,4.851650238037109,33360221.0,4.816307067871094
2016-05-27,4.989009857177734,4.807690143585205,4.807690143585205,4.890110015869141,31941839.0,4.85448694229126
2016-05-30,4.989009857177734,4.835159778594971,4.912089824676514,4.857140064239502,19543496.0,4.821756839752197
2016-05-31,5.109889984130859,4.851650238037109,4.873630046844482,5.071430206298828,35566551.0,5.034485816955566
2016-06-01,5.153850078582764,4.972529888153076,5.054940223693848,5.071430206298828,38662644.0,5.034485816955566
2016-06-02,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,5.034485816955566
2016-06-03,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,5.034485816955566
2016-06-06,5.428569793701172,5.071430206298828,5.153850078582764,5.324170112609863,61323718.0,5.285384654998779
2016-06-07,5.467030048370361,5.252749919891357,5.274720191955566,5.362639904022217,38188202.0,5.323574542999268
2016-06-08,5.532969951629639,5.2967000007629395,5.340660095214844,5.434060096740723,38783743.0,5.394474506378174
2016-06-13,5.642859935760498,5.252749919891357,5.428569793701172,5.280220031738281,50876975.0,5.24175500869751
2016-06-14,5.384610176086426,5.1758198738098145,5.219779968261719,5.236259937286377,22168488.0,5.19811487197876
2016-06-15,5.467030048370361,5.142859935760498,5.142859935760498,5.406589984893799,29365150.0,5.367204189300537
2016-06-16,5.456039905548096,5.269229888916016,5.362639904022217,5.368130207061768,22437036.0,5.329024791717529
2016-06-17,5.478020191192627,5.307690143585205,5.351650238037109,5.340660095214844,22458840.0,5.301754474639893
2016-06-20,5.340660095214844,5.164830207824707,5.31318998336792,5.252749919891357,23125398.0,5.214484691619873
2016-06-21,5.4395599365234375,5.120880126953125,5.3186798095703125,5.225269794464111,24079328.0,5.187204837799072
2016-06-22,5.274720191955566,5.170330047607422,5.219779968261719,5.258240222930908,11828225.0,5.219935417175293
2016-06-23,5.291210174560547,5.159339904785156,5.274720191955566,5.170330047607422,14844329.0,5.132665634155273
2016-06-24,5.252749919891357,4.6758198738098145,5.192309856414795,5.049449920654297,29540232.0,5.012665748596191
2016-06-27,5.1043901443481445,5.005489826202393,5.043960094451904,5.098899841308594,16729807.0,5.061755657196045
2016-06-28,5.307690143585205,5.0604400634765625,5.098899841308594,5.197800159454346,26366613.0,5.159935474395752
2016-06-29,5.247250080108643,5.159339904785156,5.2032999992370605,5.18681001663208,15977987.0,5.1490254402160645
2016-06-30,5.225269794464111,5.131869792938232,5.18681001663208,5.142859935760498,14997169.0,5.105395317077637
2016-07-01,5.274720191955566,5.1813201904296875,5.18681001663208,5.208789825439453,20741047.0,5.170845031738281
2016-07-04,5.340660095214844,5.137360095977783,5.164830207824707,5.302199840545654,24652087.0,5.263574600219727
2016-07-05,5.406589984893799,5.236259937286377,5.302199840545654,5.263740062713623,21981523.0,5.225395202636719
2016-07-06,5.31318998336792,5.2032999992370605,5.236259937286377,5.230770111083984,16162378.0,5.192665100097656
2016-07-07,5.263740062713623,5.142859935760498,5.230770111083984,5.2032999992370605,16818581.0,5.165395259857178
2016-07-08,5.373630046844482,5.208789825439453,5.247250080108643,5.236259937286377,24018749.0,5.19811487197876
2016-07-11,5.247250080108643,5.142859935760498,5.236259937286377,5.153850078582764,22371645.0,5.116305351257324
2016-07-12,5.1813201904296875,5.098899841308594,5.137360095977783,5.1758198738098145,20436712.0,5.138115406036377
2016-07-13,5.258240222930908,5.153850078582764,5.197800159454346,5.214280128479004,20341737.0,5.176295280456543
2016-07-14,5.247250080108643,5.18681001663208,5.225269794464111,5.208789825439453,12149910.0,5.170845031738281
2016-07-15,5.247250080108643,5.093410015106201,5.219779968261719,5.131869792938232,19837801.0,5.094485282897949
2016-07-18,5.109889984130859,4.857140064239502,5.109889984130859,5.043960094451904,42888600.0,5.007215976715088
2016-07-19,5.021979808807373,4.923079967498779,5.021979808807373,4.967030048370361,15282343.0,4.930846214294434
2016-07-20,4.989009857177734,4.9395599365234375,4.972529888153076,4.961540222167969,12239696.0,4.92539644241333
2016-07-21,4.978020191192627,4.934060096740723,4.978020191192627,4.967030048370361,14988313.0,4.930846214294434
2016-07-22,4.967030048370361,4.741759777069092,4.94504976272583,4.879119873046875,38563130.0,4.843576431274414
2016-07-25,4.956039905548096,4.791210174560547,4.846149921417236,4.923079967498779,19706270.0,4.887216567993164
2016-07-26,4.967030048370361,4.890110015869141,4.895599842071533,4.9395599365234375,13671417.0,4.903576374053955
2016-07-27,4.956039905548096,4.659339904785156,4.9395599365234375,4.829669952392578,29754795.0,4.794486999511719
2016-07-28,4.9175801277160645,4.747250080108643,4.8186798095703125,4.81318998336792,16138152.0,4.778127193450928
2016-07-29,4.8186798095703125,4.736259937286377,4.8186798095703125,4.741759777069092,9370033.0,4.707217216491699
2016-08-01,4.736259937286377,4.576920032501221,4.736259937286377,4.620880126953125,13938861.0,4.587218284606934
2016-08-02,4.670330047607422,4.5604400634765625,4.637360095977783,4.637360095977783,6998367.0,4.603578090667725
2016-08-03,4.653850078582764,4.571430206298828,4.642859935760498,4.631869792938232,6650462.0,4.598127841949463
2016-08-04,4.631869792938232,4.5604400634765625,4.615379810333252,4.598899841308594,10961759.0,4.5653977394104
2016-08-05,4.598899841308594,4.505489826202393,4.593410015106201,4.510990142822266,17940655.0,4.478128433227539
2016-08-08,4.923079967498779,4.483520030975342,4.527470111846924,4.8186798095703125,36028095.0,4.783576965332031
2016-08-09,4.868130207061768,4.752749919891357,4.780220031738281,4.8186798095703125,18218613.0,4.783576965332031
2016-08-10,4.862639904022217,4.719779968261719,4.835159778594971,4.730770111083984,14398593.0,4.69630765914917
2016-08-11,4.769229888916016,4.571430206298828,4.747250080108643,4.5824198722839355,18895403.0,4.549037933349609
2016-08-12,4.626369953155518,4.527470111846924,4.593410015106201,4.6043901443481445,9238025.0,4.57084846496582
2016-08-15,4.802199840545654,4.5824198722839355,4.6043901443481445,4.736259937286377,19815424.0,4.701757431030273
2016-08-16,4.829669952392578,4.719779968261719,4.758240222930908,4.769229888916016,19365038.0,4.734487056732178
2016-08-17,4.972529888153076,4.741759777069092,4.763740062713623,4.9395599365234375,27255974.0,4.903576374053955
2016-08-18,5.087910175323486,4.862639904022217,4.928569793701172,5.032969951629639,35603467.0,4.9963059425354
2016-08-19,5.0824198722839355,4.94504976272583,5.005489826202393,4.967030048370361,18040307.0,4.930846214294434
2016-08-22,5.054940223693848,4.934060096740723,4.972529888153076,4.956039905548096,16363144.0,4.919936180114746
2016-08-23,5.0604400634765625,4.906589984893799,4.950550079345703,5.010990142822266,23297656.0,4.974486351013184
2016-08-24,5.0604400634765625,4.94504976272583,5.0604400634765625,4.961540222167969,15508886.0,4.92539644241333
2016-08-25,4.989009857177734,4.890110015869141,4.9395599365234375,4.961540222167969,12846601.0,4.92539644241333
2016-08-26,5.021979808807373,4.840660095214844,5.021979808807373,4.873630046844482,22911406.0,4.8381266593933105
2016-08-29,4.9395599365234375,4.81318998336792,4.81318998336792,4.912089824676514,12505427.0,4.876306533813477
2016-08-30,5.0824198722839355,4.895599842071533,4.9395599365234375,5.054940223693848,28120523.0,5.018115997314453
2016-08-31,5.219779968261719,5.032969951629639,5.054940223693848,5.192309856414795,40686644.0,5.15448522567749
2016-09-01,5.230770111083984,5.098899841308594,5.192309856414795,5.109889984130859,19398688.0,5.072665691375732
2016-09-02,5.208789825439453,5.0604400634765625,5.093410015106201,5.142859935760498,20587070.0,5.105395317077637
2016-09-05,5.2967000007629395,5.131869792938232,5.137360095977783,5.1758198738098145,28449508.0,5.138115406036377
2016-09-06,5.291210174560547,5.131869792938232,5.164830207824707,5.263740062713623,30192061.0,5.225395202636719
2016-09-07,5.31318998336792,5.214280128479004,5.291210174560547,5.241759777069092,21664266.0,5.2035746574401855
2016-09-08,5.269229888916016,5.1758198738098145,5.225269794464111,5.225269794464111,13713852.0,5.187204837799072
2016-09-09,5.230770111083984,5.131869792938232,5.214280128479004,5.137360095977783,17225435.0,5.099935531616211
2016-09-12,5.225269794464111,5.027470111846924,5.065929889678955,5.126369953155518,24161715.0,5.089025497436523
2016-09-13,5.192309856414795,5.0,5.131869792938232,5.1043901443481445,24935106.0,5.067205905914307
2016-09-14,5.126369953155518,5.021979808807373,5.0824198722839355,5.0604400634765625,9310237.0,5.023575782775879
2016-09-19,5.208789825439453,5.076920032501221,5.076920032501221,5.170330047607422,18539497.0,5.132665634155273
2016-09-20,5.428569793701172,5.142859935760498,5.2032999992370605,5.362639904022217,45625081.0,5.323574542999268
2016-09-21,5.412089824676514,5.302199840545654,5.357140064239502,5.3186798095703125,23518229.0,5.279934406280518
2016-09-22,5.412089824676514,5.197800159454346,5.357140064239502,5.269229888916016,33863890.0,5.230844974517822
2016-09-23,5.335159778594971,5.247250080108643,5.263740062713623,5.291210174560547,18094314.0,5.252665042877197
2016-09-26,5.31318998336792,5.120880126953125,5.285709857940674,5.126369953155518,24073249.0,5.089025497436523
2016-09-27,5.1813201904296875,5.087910175323486,5.115379810333252,5.142859935760498,15913082.0,5.105395317077637
2016-09-28,5.192309856414795,5.120880126953125,5.148349761962891,5.148349761962891,8484694.0,5.11084508895874
2016-09-29,5.302199840545654,5.137360095977783,5.1813201904296875,5.274720191955566,16830624.0,5.236295223236084
2016-09-30,5.571430206298828,5.263740062713623,5.274720191955566,5.472529888153076,60417535.0,5.432663917541504
2016-10-10,5.824170112609863,5.489009857177734,5.532969951629639,5.719779968261719,63450443.0,5.678112506866455
2016-10-11,5.791210174560547,5.648349761962891,5.741759777069092,5.68681001663208,41636407.0,5.645382881164551
2016-10-12,5.741759777069092,5.648349761962891,5.659339904785156,5.670330047607422,28387486.0,5.62902307510376
2016-10-13,5.741759777069092,5.565929889678955,5.68681001663208,5.5824198722839355,22991521.0,5.54175329208374
2016-10-14,5.780220031738281,5.5604400634765625,5.5604400634765625,5.7032999992370605,31690367.0,5.661752700805664
2016-10-17,5.785709857940674,5.587910175323486,5.785709857940674,5.593410015106201,25562305.0,5.552663326263428
2016-10-18,5.637360095977783,5.4395599365234375,5.565929889678955,5.598899841308594,29212423.0,5.558113098144531
2016-10-19,5.653850078582764,5.467030048370361,5.6043901443481445,5.516479969024658,24095709.0,5.476293563842773
2016-10-20,5.549449920654297,5.456039905548096,5.538459777832031,5.489009857177734,18076296.0,5.449023723602295
2016-10-21,5.642859935760498,5.456039905548096,5.467030048370361,5.593410015106201,24975030.0,5.552663326263428
2016-10-24,5.648349761962891,5.510990142822266,5.593410015106201,5.571430206298828,25373715.0,5.530843734741211
2016-10-25,5.648349761962891,5.527470111846924,5.571430206298828,5.609889984130859,19650689.0,5.569023132324219
2016-10-26,6.043960094451904,5.609889984130859,5.626369953155518,5.857140064239502,80835436.0,5.814472198486328
2016-10-27,5.978020191192627,5.769229888916016,5.873630046844482,5.906589984893799,36978206.0,5.863562107086182
2016-10-28,6.010990142822266,5.769229888916016,5.895599842071533,5.791210174560547,27970875.0,5.749022483825684
2016-10-31,6.071430206298828,5.763740062713623,5.840660095214844,5.961540222167969,32804135.0,5.918111801147461
2016-11-01,6.373630046844482,5.94504976272583,5.989009857177734,6.324170112609863,73108870.0,6.27810001373291
2016-11-02,6.390110015869141,6.214280128479004,6.324170112609863,6.274720191955566,45217408.0,6.229010581970215
2016-11-03,6.527470111846924,6.219779968261719,6.263740062713623,6.274720191955566,46860198.0,6.229010581970215
2016-11-04,6.340660095214844,6.098899841308594,6.269229888916016,6.148349761962891,52070844.0,6.103560447692871
2016-11-07,6.214280128479004,6.0604400634765625,6.109889984130859,6.153850078582764,25016526.0,6.109020709991455
2016-11-08,6.18681001663208,6.076920032501221,6.1813201904296875,6.137360095977783,18261230.0,6.092650890350342
2016-11-09,6.142859935760498,5.851650238037109,6.0824198722839355,6.010990142822266,39163433.0,5.9672017097473145
2016-11-10,6.2032999992370605,6.049449920654297,6.0824198722839355,6.142859935760498,22731272.0,6.098110675811768
2016-11-11,6.153850078582764,5.989009857177734,6.142859935760498,6.043960094451904,24045268.0,5.999931335449219
2016-11-14,6.230770111083984,5.989009857177734,6.021979808807373,6.208789825439453,28411015.0,6.163560390472412
2016-11-15,6.285709857940674,6.153850078582764,6.225269794464111,6.1813201904296875,21866897.0,6.136290550231934
2016-11-16,6.241759777069092,6.148349761962891,6.18681001663208,6.18681001663208,15069032.0,6.141740798950195
2016-11-17,6.219779968261719,6.054940223693848,6.153850078582764,6.153850078582764,17829624.0,6.109020709991455
2016-11-18,6.197800159454346,6.098899841308594,6.197800159454346,6.115379810333252,12320662.0,6.070830821990967
2016-11-21,6.131869792938232,5.934060096740723,6.093410015106201,5.978020191192627,31818342.0,5.934471607208252
2016-11-22,6.0824198722839355,5.934060096740723,5.9395599365234375,5.989009857177734,24364358.0,5.945381164550781
2016-11-23,6.1758198738098145,6.005489826202393,6.005489826202393,6.076920032501221,25207365.0,6.032650947570801
2016-11-24,6.093410015106201,5.972529888153076,6.076920032501221,6.0,15646532.0,5.956291198730469
2016-11-25,6.032969951629639,5.741759777069092,5.989009857177734,5.8186798095703125,44168063.0,5.776292324066162
2016-11-28,6.065929889678955,5.7032999992370605,5.857140064239502,5.989009857177734,37649157.0,5.945381164550781
2016-11-29,6.087910175323486,5.747250080108643,5.972529888153076,5.824170112609863,28970554.0,5.781742572784424
2016-11-30,5.873630046844482,5.697800159454346,5.824170112609863,5.752749919891357,27561723.0,5.710842609405518
2016-12-01,5.791210174560547,5.670330047607422,5.752749919891357,5.769229888916016,20718947.0,5.727202415466309
2016-12-02,5.802199840545654,5.697800159454346,5.774720191955566,5.7032999992370605,12252867.0,5.661752700805664
2016-12-05,5.692309856414795,5.576920032501221,5.692309856414795,5.593410015106201,20059342.0,5.552663326263428
2016-12-06,5.697800159454346,5.571430206298828,5.593410015106201,5.6043901443481445,12658831.0,5.563563346862793
2016-12-07,5.846149921417236,5.609889984130859,5.648349761962891,5.81318998336792,27475808.0,5.7708420753479
2016-12-08,6.115379810333252,5.829669952392578,6.038459777832031,5.884610176086426,37801076.0,5.841742038726807
2016-12-09,6.021979808807373,5.7967000007629395,5.840660095214844,5.890110015869141,19317166.0,5.847201824188232
2016-12-12,5.879119873046875,5.620880126953125,5.879119873046875,5.659339904785156,20947825.0,5.618113040924072
2016-12-13,5.697800159454346,5.538459777832031,5.642859935760498,5.648349761962891,16533320.0,5.607203006744385
2016-12-14,5.68681001663208,5.565929889678955,5.648349761962891,5.620880126953125,11107332.0,5.579933166503906
2016-12-15,5.791210174560547,5.549449920654297,5.615379810333252,5.719779968261719,18075071.0,5.678112506866455
2016-12-16,5.840660095214844,5.6758198738098145,5.736259937286377,5.719779968261719,16773924.0,5.678112506866455
2016-12-19,6.076920032501221,5.725269794464111,5.725269794464111,6.038459777832031,49627588.0,5.994471073150635
2016-12-20,6.021979808807373,5.912089824676514,5.989009857177734,5.972529888153076,18192763.0,5.92902135848999
2016-12-21,6.0604400634765625,5.9395599365234375,6.032969951629639,5.983520030975342,16275097.0,5.939931392669678
2016-12-22,6.027470111846924,5.879119873046875,5.983520030975342,5.884610176086426,14130126.0,5.841742038726807
2016-12-23,6.225269794464111,5.895599842071533,5.895599842071533,5.994500160217285,42379440.0,5.950831890106201
2016-12-26,6.093410015106201,5.879119873046875,5.989009857177734,6.054940223693848,22821287.0,6.010831356048584
2016-12-27,6.153850078582764,5.901100158691406,6.038459777832031,5.950550079345703,22146480.0,5.907201766967773
2016-12-28,5.989009857177734,5.901100158691406,5.934060096740723,5.912089824676514,11556474.0,5.869021892547607
2016-12-29,5.961540222167969,5.8186798095703125,5.895599842071533,5.829669952392578,12203589.0,5.78720235824585
2016-12-30,5.890110015869141,5.730770111083984,5.829669952392578,5.741759777069092,14101984.0,5.69993257522583
2017-01-03,5.884610176086426,5.714280128479004,5.714280128479004,5.780220031738281,15780404.0,5.738112449645996
2017-01-04,5.879119873046875,5.780220031738281,5.780220031738281,5.81318998336792,13839562.0,5.7708420753479
2017-01-05,5.824170112609863,5.725269794464111,5.8186798095703125,5.730770111083984,14444750.0,5.689023017883301
2017-01-06,5.763740062713623,5.593410015106201,5.730770111083984,5.631869792938232,18562192.0,5.590843200683594
2017-01-09,5.6813201904296875,5.571430206298828,5.648349761962891,5.609889984130859,15965054.0,5.569023132324219
2017-01-10,5.697800159454346,5.5604400634765625,5.615379810333252,5.6758198738098145,14120750.0,5.634472846984863
2017-01-11,5.785709857940674,5.593410015106201,5.670330047607422,5.6758198738098145,13918005.0,5.634472846984863
2017-01-12,5.7032999992370605,5.571430206298828,5.6758198738098145,5.6043901443481445,10550716.0,5.563563346862793
2017-01-13,5.637360095977783,5.483520030975342,5.6043901443481445,5.521979808807373,12587640.0,5.481753349304199
2017-01-16,5.554940223693848,4.972529888153076,5.549449920654297,4.972529888153076,35493383.0,4.936305999755859
2017-01-17,4.94504976272583,4.6813201904296875,4.94504976272583,4.890110015869141,33127541.0,4.85448694229126
2017-01-18,4.906589984893799,4.763740062713623,4.890110015869141,4.774720191955566,19731868.0,4.7399373054504395
2017-01-19,5.010990142822266,4.697800159454346,4.802199840545654,4.9175801277160645,29355326.0,4.881756782531738
2017-01-20,5.016479969024658,4.846149921417236,4.9395599365234375,5.010990142822266,23616638.0,4.974486351013184
2017-01-23,5.109889984130859,4.994500160217285,5.043960094451904,5.032969951629639,20060542.0,4.9963059425354
2017-01-24,5.054940223693848,4.9395599365234375,5.054940223693848,4.94504976272583,11753230.0,4.909026145935059
2017-01-25,4.978020191192627,4.890110015869141,4.934060096740723,4.923079967498779,11524578.0,4.887216567993164
2017-01-26,4.956039905548096,4.879119873046875,4.923079967498779,4.9395599365234375,11625406.0,4.903576374053955
2017-02-03,5.109889984130859,4.934060096740723,4.94504976272583,5.016479969024658,16050034.0,4.979936122894287
2017-02-06,5.109889984130859,5.010990142822266,5.016479969024658,5.1043901443481445,12648961.0,5.067205905914307
2017-02-07,5.148349761962891,5.065929889678955,5.1043901443481445,5.087910175323486,9425197.0,5.050846099853516
2017-02-08,5.137360095977783,5.054940223693848,5.0824198722839355,5.115379810333252,14249032.0,5.078115463256836
2017-02-09,5.368130207061768,5.098899841308594,5.126369953155518,5.258240222930908,29993418.0,5.219935417175293
2017-02-10,5.384610176086426,5.126369953155518,5.263740062713623,5.230770111083984,28664679.0,5.192665100097656
2017-02-13,5.263740062713623,5.153850078582764,5.219779968261719,5.241759777069092,12773671.0,5.2035746574401855
2017-02-14,5.252749919891357,5.153850078582764,5.252749919891357,5.164830207824707,14488523.0,5.127205848693848
2017-02-15,5.18681001663208,5.043960094451904,5.164830207824707,5.0604400634765625,17693261.0,5.023575782775879
2017-02-16,5.1043901443481445,5.038459777832031,5.0604400634765625,5.0604400634765625,11614508.0,5.023575782775879
2017-02-17,5.1758198738098145,5.049449920654297,5.0604400634765625,5.137360095977783,21453817.0,5.099935531616211
2017-02-20,5.192309856414795,5.087910175323486,5.137360095977783,5.192309856414795,15463710.0,5.15448522567749
2017-02-21,5.357140064239502,5.219779968261719,5.225269794464111,5.241759777069092,24362969.0,5.2035746574401855
2017-02-22,5.412089824676514,5.2032999992370605,5.252749919891357,5.406589984893799,32561367.0,5.367204189300537
2017-02-23,5.44504976272583,5.302199840545654,5.406589984893799,5.335159778594971,18263730.0,5.296294212341309
2017-02-24,5.4175801277160645,5.335159778594971,5.362639904022217,5.373630046844482,12076926.0,5.334484577178955
2017-02-27,5.428569793701172,5.324170112609863,5.428569793701172,5.362639904022217,12027295.0,5.323574542999268
2017-02-28,5.412089824676514,5.335159778594971,5.351650238037109,5.357140064239502,12924373.0,5.318114757537842
2017-03-01,5.6043901443481445,5.329669952392578,5.379119873046875,5.5604400634765625,32292411.0,5.519933700561523
2017-03-02,5.835159778594971,5.510990142822266,5.543960094451904,5.752749919891357,64434608.0,5.710842609405518
2017-03-03,5.950550079345703,5.670330047607422,5.741759777069092,5.7032999992370605,42341961.0,5.661752700805664
2017-03-06,5.807690143585205,5.659339904785156,5.68681001663208,5.68681001663208,22057395.0,5.645382881164551
2017-03-07,5.719779968261719,5.5824198722839355,5.6758198738098145,5.620880126953125,20314079.0,5.579933166503906
2017-03-08,5.895599842071533,5.6043901443481445,5.620880126953125,5.829669952392578,32355617.0,5.78720235824585
2017-03-09,6.043960094451904,5.741759777069092,5.807690143585205,5.94504976272583,52519543.0,5.9017415046691895
2017-03-10,6.032969951629639,5.868130207061768,5.906589984893799,5.961540222167969,31452541.0,5.918111801147461
2017-03-13,6.109889984130859,5.873630046844482,5.961540222167969,6.0824198722839355,40483091.0,6.038110733032227
2017-03-14,6.197800159454346,5.851650238037109,6.197800159454346,5.868130207061768,52470418.0,5.825382232666016
2017-03-15,6.038459777832031,5.725269794464111,5.890110015869141,5.978020191192627,34158103.0,5.934471607208252
2017-03-16,6.054940223693848,5.912089824676514,5.989009857177734,5.978020191192627,18517236.0,5.934471607208252
2017-03-17,6.087910175323486,5.928569793701172,5.983520030975342,6.043960094451904,37420168.0,5.999931335449219
2017-03-20,6.115379810333252,5.956039905548096,6.0,5.967030048370361,21953156.0,5.9235615730285645
2017-03-21,6.016479969024658,5.934060096740723,5.956039905548096,5.989009857177734,15991178.0,5.945381164550781
2017-03-22,6.021979808807373,5.769229888916016,5.961540222167969,5.928569793701172,34681683.0,5.885381698608398
2017-03-23,5.950550079345703,5.7967000007629395,5.928569793701172,5.862639904022217,22134985.0,5.819931983947754
2017-03-24,5.912089824676514,5.824170112609863,5.879119873046875,5.901100158691406,13555269.0,5.85811185836792
2017-03-27,6.071430206298828,5.868130207061768,5.923079967498779,5.972529888153076,27126321.0,5.92902135848999
2017-03-28,6.148349761962891,5.950550079345703,5.961540222167969,6.043960094451904,28161020.0,5.999931335449219
2017-03-29,6.153850078582764,5.989009857177734,6.0,6.0604400634765625,26225701.0,6.01629114151001
2017-03-30,6.065929889678955,5.824170112609863,6.038459777832031,5.9175801277160645,27505183.0,5.874472141265869
2017-03-31,6.142859935760498,5.934060096740723,5.961540222167969,6.005489826202393,28597669.0,5.9617414474487305
2017-04-05,6.225269794464111,5.950550079345703,5.989009857177734,6.2032999992370605,44186829.0,6.158110618591309
2017-04-06,6.280220031738281,6.159339904785156,6.164830207824707,6.208789825439453,20699285.0,6.163560390472412
2017-04-07,6.307690143585205,6.115379810333252,6.208789825439453,6.219779968261719,28202135.0,6.1744704246521
2017-04-10,6.258240222930908,5.994500160217285,6.164830207824707,6.120880126953125,26421069.0,6.076291084289551
2017-04-11,6.208789825439453,5.950550079345703,6.153850078582764,6.109889984130859,27050927.0,6.065381050109863
2017-04-12,6.170330047607422,6.027470111846924,6.076920032501221,6.071430206298828,18179683.0,6.027201175689697
2017-04-13,6.142859935760498,5.94504976272583,6.071430206298828,6.0824198722839355,21118552.0,6.038110733032227
2017-04-14,6.236259937286377,6.071430206298828,6.126369953155518,6.164830207824707,38158380.0,6.11992073059082
2017-04-17,6.576920032501221,6.137360095977783,6.148349761962891,6.423079967498779,53643848.0,6.376289367675781
2017-04-18,6.423079967498779,6.038459777832031,6.335159778594971,6.093410015106201,65738998.0,6.049020767211914
2017-04-19,6.093410015106201,5.758240222930908,6.038459777832031,5.774720191955566,27823435.0,5.73265266418457
2017-04-20,5.934060096740723,5.741759777069092,5.7967000007629395,5.785709857940674,14902309.0,5.7435622215271
2017-04-21,5.890110015869141,5.719779968261719,5.879119873046875,5.741759777069092,12715244.0,5.69993257522583
2017-04-24,5.763740062713623,5.362639904022217,5.741759777069092,5.450550079345703,25786828.0,5.410844326019287
2017-04-25,5.538459777832031,5.395599842071533,5.44504976272583,5.406589984893799,13020172.0,5.367204189300537
2017-04-26,5.461540222167969,5.329669952392578,5.412089824676514,5.423079967498779,7603221.0,5.38357400894165
2017-04-27,5.428569793701172,5.2032999992370605,5.384610176086426,5.302199840545654,15332466.0,5.263574600219727
2017-04-28,5.390110015869141,5.263740062713623,5.307690143585205,5.362639904022217,10688510.0,5.323574542999268
2017-05-02,5.5604400634765625,5.324170112609863,5.362639904022217,5.549449920654297,15061186.0,5.509023666381836
2017-05-03,5.637360095977783,5.510990142822266,5.549449920654297,5.538459777832031,11418801.0,5.498113632202148
2017-05-04,5.565929889678955,5.461540222167969,5.505489826202393,5.489009857177734,8012302.0,5.449023723602295
2017-05-05,5.521979808807373,5.390110015869141,5.489009857177734,5.467030048370361,5893402.0,5.427204132080078
2017-05-08,5.494500160217285,5.329669952392578,5.494500160217285,5.390110015869141,7346335.0,5.350844383239746
2017-05-09,5.384610176086426,5.2032999992370605,5.384610176086426,5.208789825439453,14678647.0,5.170845031738281
2017-05-10,5.274720191955566,5.049449920654297,5.219779968261719,5.142859935760498,12947439.0,5.105395317077637
2017-05-11,5.142859935760498,4.912089824676514,5.142859935760498,4.994500160217285,20852063.0,4.95811653137207
2017-05-12,5.043960094451904,4.956039905548096,4.956039905548096,4.967030048370361,7831348.0,4.930846214294434
2017-05-15,5.010990142822266,4.857140064239502,4.972529888153076,4.879119873046875,15419340.0,4.843576431274414
2017-05-16,5.016479969024658,4.758240222930908,4.879119873046875,5.005489826202393,15200874.0,4.9690260887146
2017-05-17,5.280220031738281,5.005489826202393,5.010990142822266,5.148349761962891,18742329.0,5.11084508895874
2017-05-18,5.1758198738098145,5.043960094451904,5.109889984130859,5.1043901443481445,8399933.0,5.067205905914307
2017-05-19,5.137360095977783,5.032969951629639,5.098899841308594,5.054940223693848,5892335.0,5.018115997314453
2017-05-22,5.087910175323486,4.862639904022217,5.038459777832031,4.961540222167969,12316424.0,4.92539644241333
2017-05-23,4.961540222167969,4.769229888916016,4.961540222167969,4.780220031738281,20124036.0,4.745397090911865
2017-05-24,4.868130207061768,4.670330047607422,4.780220031738281,4.851650238037109,8064787.0,4.816307067871094
2017-05-25,5.0604400634765625,4.835159778594971,4.840660095214844,4.994500160217285,12341283.0,4.95811653137207
2017-05-26,5.032969951629639,4.956039905548096,5.005489826202393,4.994500160217285,8341136.0,4.95811653137207
2017-05-31,5.098899841308594,4.956039905548096,4.989009857177734,4.967030048370361,16487520.0,4.930846214294434
2017-06-01,5.027470111846924,4.906589984893799,4.928569793701172,4.94504976272583,21491260.0,4.909026145935059
2017-06-02,4.950550079345703,4.752749919891357,4.890110015869141,4.912089824676514,8104237.0,4.876306533813477
2017-06-05,4.950550079345703,4.890110015869141,4.912089824676514,4.901100158691406,6230406.0,4.865396976470947
2017-06-06,4.94504976272583,4.835159778594971,4.901100158691406,4.868130207061768,5959428.0,4.832666873931885
2017-06-07,5.357140064239502,4.862639904022217,4.873630046844482,5.192309856414795,30019540.0,5.15448522567749
2017-06-08,5.340660095214844,5.131869792938232,5.192309856414795,5.2032999992370605,15388365.0,5.165395259857178
2017-06-09,5.208789825439453,5.0824198722839355,5.18681001663208,5.1043901443481445,8744288.0,5.067205905914307
2017-06-12,5.153850078582764,5.054940223693848,5.1043901443481445,5.065929889678955,6781871.0,5.029026031494141
2017-06-13,5.192309856414795,5.054940223693848,5.054940223693848,5.142859935760498,8786867.0,5.105395317077637
2017-06-14,5.1758198738098145,5.098899841308594,5.159339904785156,5.159339904785156,8803409.0,5.121755123138428
2017-06-15,5.406589984893799,5.131869792938232,5.148349761962891,5.142859935760498,20308106.0,5.105395317077637
2017-06-16,5.274720191955566,5.142859935760498,5.164830207824707,5.18681001663208,9979345.0,5.1490254402160645
2017-06-19,5.18681001663208,5.18681001663208,5.18681001663208,5.18681001663208,0.0,5.1490254402160645
2017-06-20,5.252749919891357,5.18681001663208,5.208789825439453,5.214280128479004,6198696.0,5.176295280456543
2017-06-21,5.252749919891357,5.153850078582764,5.247250080108643,5.159339904785156,6185788.0,5.121755123138428
2017-06-22,5.192309856414795,4.94504976272583,5.159339904785156,4.950550079345703,13977647.0,4.914486408233643
2017-06-23,5.038459777832031,4.835159778594971,4.972529888153076,4.978020191192627,25193677.0,4.941756725311279
2017-06-26,4.989009857177734,4.807690143585205,4.879119873046875,4.862639904022217,29578894.0,4.827216625213623
2017-06-27,4.912089824676514,4.857140064239502,4.862639904022217,4.873630046844482,6748911.0,4.8381266593933105
2017-06-28,4.884610176086426,4.835159778594971,4.862639904022217,4.862639904022217,5230137.0,4.827216625213623
2017-06-29,4.928569793701172,4.857140064239502,4.912089824676514,4.862639904022217,5937074.0,4.827216625213623
2017-06-30,4.879119873046875,4.807690143585205,4.840660095214844,4.851650238037109,7498097.0,4.816307067871094
2017-07-03,4.956039905548096,4.769229888916016,4.851650238037109,4.862639904022217,21820405.0,4.827216625213623
2017-07-04,4.879119873046875,4.81318998336792,4.835159778594971,4.835159778594971,6734704.0,4.799936771392822
2017-07-05,5.137360095977783,4.829669952392578,4.862639904022217,5.038459777832031,29504220.0,5.001755714416504
2017-07-06,5.098899841308594,5.016479969024658,5.016479969024658,5.071430206298828,17306243.0,5.034485816955566
2017-07-07,5.247250080108643,5.043960094451904,5.043960094451904,5.1758198738098145,19836893.0,5.138115406036377
2017-07-10,5.406589984893799,5.126369953155518,5.164830207824707,5.280220031738281,38186422.0,5.24175500869751
2017-07-11,5.357140064239502,5.192309856414795,5.285709857940674,5.197800159454346,23549609.0,5.159935474395752
2017-07-12,5.197800159454346,5.054940223693848,5.192309856414795,5.1813201904296875,15871721.0,5.143575668334961
2017-07-13,5.247250080108643,5.109889984130859,5.1813201904296875,5.148349761962891,8855674.0,5.11084508895874
2017-07-14,5.219779968261719,5.115379810333252,5.153850078582764,5.126369953155518,7013552.0,5.089025497436523
2017-07-17,5.164830207824707,4.890110015869141,5.120880126953125,4.923079967498779,17453062.0,4.887216567993164
2017-07-18,5.005489826202393,4.879119873046875,4.94504976272583,4.94504976272583,10180322.0,4.909026145935059
2017-07-19,4.994500160217285,4.901100158691406,4.94504976272583,4.978020191192627,11627579.0,4.941756725311279
2017-07-20,5.137360095977783,4.94504976272583,4.978020191192627,5.0824198722839355,13010717.0,5.045395851135254
2017-07-21,5.109889984130859,5.0,5.0824198722839355,5.010990142822266,6282663.0,4.974486351013184
2017-07-24,5.1043901443481445,4.983520030975342,5.0,5.016479969024658,6822775.0,4.979936122894287
2017-07-25,5.038459777832031,4.928569793701172,5.005489826202393,4.967030048370361,8894036.0,4.930846214294434
2017-07-26,4.983520030975342,4.868130207061768,4.928569793701172,4.934060096740723,12906781.0,4.898116588592529
2017-07-27,5.027470111846924,4.879119873046875,4.928569793701172,5.016479969024658,19144512.0,4.979936122894287
2017-07-28,5.1043901443481445,4.956039905548096,4.994500160217285,5.021979808807373,11481610.0,4.985395908355713
2017-07-31,5.148349761962891,4.994500160217285,4.994500160217285,5.076920032501221,15580887.0,5.039936065673828
2017-08-01,5.137360095977783,5.0,5.0824198722839355,5.032969951629639,10770805.0,4.9963059425354
2017-08-02,5.0604400634765625,4.901100158691406,5.0604400634765625,4.928569793701172,11472093.0,4.892666339874268
2017-08-03,4.967030048370361,4.890110015869141,4.906589984893799,4.906589984893799,9366899.0,4.870846748352051
2017-08-04,4.961540222167969,4.835159778594971,4.906589984893799,4.895599842071533,16271154.0,4.859936714172363
2017-08-07,4.901100158691406,4.769229888916016,4.879119873046875,4.851650238037109,19885065.0,4.816307067871094
2017-08-08,4.868130207061768,4.774720191955566,4.868130207061768,4.780220031738281,16767157.0,4.745397090911865
2017-08-09,4.972529888153076,4.774720191955566,4.780220031738281,4.9175801277160645,20079483.0,4.881756782531738
2017-08-10,5.043960094451904,4.840660095214844,4.994500160217285,4.906589984893799,21717175.0,4.870846748352051
2017-08-11,4.906589984893799,4.8186798095703125,4.851650238037109,4.868130207061768,10971646.0,4.832666873931885
2017-08-14,4.950550079345703,4.835159778594971,4.873630046844482,4.94504976272583,24895941.0,4.909026145935059
2017-08-15,4.972529888153076,4.829669952392578,4.972529888153076,4.890110015869141,19359940.0,4.85448694229126
2017-08-16,4.912089824676514,4.840660095214844,4.890110015869141,4.890110015869141,7998090.0,4.85448694229126
2017-08-17,4.906589984893799,4.8186798095703125,4.890110015869141,4.835159778594971,15564621.0,4.799936771392822
2017-08-18,4.846149921417236,4.780220031738281,4.8186798095703125,4.829669952392578,7476150.0,4.794486999511719
2017-08-21,4.884610176086426,4.785709857940674,4.8186798095703125,4.862639904022217,11930769.0,4.827216625213623
2017-08-22,4.912089824676514,4.829669952392578,4.857140064239502,4.840660095214844,11270672.0,4.805397033691406
2017-08-23,4.890110015869141,4.81318998336792,4.835159778594971,4.851650238037109,7306335.0,4.816307067871094
2017-08-24,5.0,4.8186798095703125,4.835159778594971,4.879119873046875,13166567.0,4.843576431274414
2017-08-25,4.923079967498779,4.846149921417236,4.879119873046875,4.884610176086426,9235122.0,4.849027156829834
2017-08-28,5.043960094451904,4.873630046844482,4.879119873046875,4.94504976272583,18852140.0,4.909026145935059
2017-08-29,4.994500160217285,4.879119873046875,4.94504976272583,4.983520030975342,15667772.0,4.947216510772705
2017-08-30,5.093410015106201,4.961540222167969,4.983520030975342,5.032969951629639,20466855.0,4.9963059425354
2017-08-31,5.054940223693848,4.983520030975342,5.021979808807373,5.016479969024658,9684385.0,4.979936122894287
2017-09-01,5.120880126953125,5.0,5.016479969024658,5.038459777832031,8878924.0,5.001755714416504
2017-09-04,5.054940223693848,4.9395599365234375,5.043960094451904,5.038459777832031,14182000.0,5.001755714416504
2017-09-05,5.016479969024658,4.972529888153076,5.016479969024658,4.983520030975342,7657426.0,4.947216510772705
2017-09-06,5.016479969024658,4.961540222167969,4.983520030975342,4.972529888153076,7968382.0,4.936305999755859
2017-09-07,5.049449920654297,4.906589984893799,4.983520030975342,4.978020191192627,15109265.0,4.941756725311279
2017-09-08,4.983520030975342,4.906589984893799,4.967030048370361,4.978020191192627,9251611.0,4.941756725311279
2017-09-11,4.983520030975342,4.912089824676514,4.961540222167969,4.923079967498779,8881969.0,4.887216567993164
2017-09-12,4.94504976272583,4.862639904022217,4.9175801277160645,4.928569793701172,12999291.0,4.892666339874268
2017-09-13,5.054940223693848,4.890110015869141,4.901100158691406,5.021979808807373,18459217.0,4.985395908355713
2017-09-14,5.071430206298828,4.983520030975342,4.994500160217285,5.0604400634765625,18677526.0,5.023575782775879
2017-09-15,5.071430206298828,5.010990142822266,5.065929889678955,5.032969951629639,8993813.0,4.9963059425354
2017-09-18,5.126369953155518,5.010990142822266,5.016479969024658,5.115379810333252,18161486.0,5.078115463256836
2017-09-19,5.285709857940674,5.098899841308594,5.098899841308594,5.219779968261719,32047550.0,5.181755065917969
2017-09-20,5.546150207519531,5.223080158233643,5.230770111083984,5.346149921417236,26106601.0,5.307204723358154
2017-09-21,5.376920223236084,5.092309951782227,5.346149921417236,5.115379810333252,21547024.0,5.078115463256836
2017-09-22,5.276919841766357,5.138460159301758,5.184619903564453,5.192309856414795,12263823.0,5.15448522567749
2017-09-25,5.330770015716553,5.153850078582764,5.199999809265137,5.2076897621154785,14205603.0,5.169753074645996
2017-09-26,5.2923102378845215,5.038459777832031,5.199999809265137,5.261539936065674,17202452.0,5.22321081161499
2017-09-27,5.2846198081970215,5.2153801918029785,5.269229888916016,5.261539936065674,11868935.0,5.22321081161499
2017-09-28,5.2923102378845215,5.123079776763916,5.238460063934326,5.153850078582764,10818194.0,5.116305351257324
2017-09-29,5.199999809265137,5.046150207519531,5.199999809265137,5.069230079650879,12385395.0,5.032301902770996
2017-10-09,5.369229793548584,5.061540126800537,5.123079776763916,5.269229888916016,15619978.0,5.230844974517822
2017-10-10,5.3384599685668945,5.238460063934326,5.261539936065674,5.269229888916016,11151726.0,5.230844974517822
2017-10-11,5.4692301750183105,5.269229888916016,5.269229888916016,5.453849792480469,25445999.0,5.414119720458984
2017-10-12,5.599999904632568,5.400000095367432,5.453849792480469,5.538459777832031,24477531.0,5.498113632202148
2017-10-13,5.599999904632568,5.446149826049805,5.538459777832031,5.484610080718994,15579488.0,5.444655895233154
2017-10-16,5.5307698249816895,5.346149921417236,5.476920127868652,5.3538498878479,13662828.0,5.31484842300415
2017-10-17,5.400000095367432,5.261539936065674,5.376920223236084,5.323080062866211,11531071.0,5.284302711486816
2017-10-18,5.330770015716553,5.199999809265137,5.2923102378845215,5.2153801918029785,10283083.0,5.177387237548828
2017-10-19,5.300000190734863,5.192309856414795,5.2153801918029785,5.253849983215332,10154437.0,5.215577125549316
2017-10-20,5.546150207519531,5.223080158233643,5.246150016784668,5.5,23552531.0,5.459933757781982
2017-10-23,5.6461501121521,5.430769920349121,5.492310047149658,5.561540126800537,25092022.0,5.521025657653809
2017-10-24,5.592309951782227,5.438459873199463,5.584619998931885,5.5307698249816895,19659036.0,5.490479469299316
2017-10-25,5.738460063934326,5.507689952850342,5.561540126800537,5.6615400314331055,35114146.0,5.620296955108643
2017-10-26,5.7153801918029785,5.592309951782227,5.623079776763916,5.623079776763916,13655635.0,5.582117080688477
2017-10-27,5.769229888916016,5.60768985748291,5.623079776763916,5.653850078582764,15692170.0,5.612663269042969
2017-10-30,5.653850078582764,5.423079967498779,5.653850078582764,5.438459873199463,15848280.0,5.398841857910156
2017-10-31,5.538459777832031,5.384610176086426,5.400000095367432,5.523079872131348,13223637.0,5.482845783233643
2017-11-01,5.599999904632568,5.4692301750183105,5.5,5.476920127868652,10029754.0,5.4370222091674805
2017-11-02,5.576920032501221,5.453849792480469,5.453849792480469,5.5,11527893.0,5.459933757781982
2017-11-03,5.538459777832031,5.384610176086426,5.5,5.5,12037942.0,5.459933757781982
2017-11-06,5.515379905700684,5.39231014251709,5.492310047149658,5.430769920349121,8206112.0,5.391208171844482
2017-11-07,5.453849792480469,5.2846198081970215,5.430769920349121,5.330770015716553,11716959.0,5.29193639755249
2017-11-08,5.407690048217773,5.230770111083984,5.330770015716553,5.3538498878479,12260129.0,5.31484842300415
2017-11-09,5.3538498878479,5.246150016784668,5.346149921417236,5.261539936065674,9803095.0,5.22321081161499
2017-11-10,5.361539840698242,5.199999809265137,5.246150016784668,5.230770111083984,11151896.0,5.192665100097656
2017-11-13,5.261539936065674,5.099999904632568,5.223080158233643,5.176919937133789,14526935.0,5.139207363128662
2017-11-14,5.3538498878479,5.153850078582764,5.176919937133789,5.315380096435547,16096769.0,5.27665901184082
2017-11-15,5.323080062866211,5.153850078582764,5.323080062866211,5.238460063934326,10740728.0,5.200299263000488
2017-11-16,5.230770111083984,5.138460159301758,5.2153801918029785,5.153850078582764,6780703.0,5.116305351257324
2017-11-17,5.176919937133789,4.907690048217773,5.169229984283447,5.038459777832031,12198295.0,5.001755714416504
2017-11-20,5.061540126800537,4.846149921417236,5.0307698249816895,4.976920127868652,10492814.0,4.940664291381836
2017-11-21,5.115379810333252,4.89231014251709,4.976920127868652,4.992310047149658,9707328.0,4.955942153930664
2017-11-22,5.061540126800537,4.915380001068115,5.0,4.930769920349121,7049036.0,4.894850254058838
2017-11-23,5.015379905700684,4.723080158233643,4.953849792480469,4.746150016784668,10972509.0,4.711575508117676
2017-11-24,4.807690143585205,4.6615400314331055,4.746150016784668,4.761539936065674,10252673.0,4.726853370666504
2017-11-27,4.7923102378845215,4.546150207519531,4.7923102378845215,4.561540126800537,10569796.0,4.528310298919678
2017-11-28,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-11-29,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-11-30,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-01,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-04,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-05,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-06,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-07,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-08,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-11,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-13,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-14,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-15,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-18,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-19,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-20,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-21,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-22,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-25,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-27,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-28,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2017-12-29,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-02,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-03,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-04,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-05,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-08,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-09,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-10,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-11,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-15,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-16,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-17,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-18,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-19,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-22,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-23,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-24,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-25,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-29,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-30,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-01-31,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-01,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-02,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-05,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-06,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-07,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-08,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-09,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-13,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-14,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-22,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-23,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-27,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-02-28,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-01,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-02,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-05,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-06,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-07,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-08,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-09,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-13,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-14,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-15,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-16,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-19,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-20,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-21,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-22,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-23,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-27,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-28,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-29,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-03-30,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-02,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-03,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-04,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-09,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-10,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-11,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-13,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-16,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-17,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-18,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-19,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-20,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-23,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-24,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-25,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-04-27,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-02,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-03,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-04,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-07,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-08,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-09,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-10,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-11,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-14,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-15,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-16,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-17,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-18,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-21,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-22,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-23,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-24,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-25,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-28,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-29,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-30,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-05-31,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-01,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-04,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-05,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-06,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-07,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-08,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-11,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-13,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-14,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-15,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-19,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-20,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-21,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-22,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-25,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-27,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-28,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-06-29,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-02,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-03,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-04,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-05,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-06,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-09,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-10,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-11,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-13,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-16,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-17,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-18,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-19,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-20,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-23,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-24,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-25,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-27,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-30,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-07-31,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-01,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-02,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-03,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-06,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-07,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-08,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-09,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-10,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-13,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-14,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-15,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-16,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-17,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-20,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-21,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-22,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-23,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-24,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-27,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-28,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-29,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-30,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-08-31,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-03,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-04,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-05,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-06,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-07,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-10,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-11,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-13,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-14,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-17,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-18,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-19,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-20,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-21,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-25,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-27,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-09-28,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-08,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-09,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-10,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-11,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-12,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-15,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-16,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-17,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-18,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-19,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-22,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-23,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-24,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-25,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-26,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-29,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-30,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-10-31,4.561540126800537,4.561540126800537,4.561540126800537,4.561540126800537,0.0,4.528310298919678
2018-11-01,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,1188000.0,3.663119316101074
2018-11-02,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0.0,3.663119316101074
2018-11-05,3.2899999618530273,2.990000009536743,2.990000009536743,3.069999933242798,393004514.0,3.047635793685913
2018-11-06,3.0399999618530273,2.9200000762939453,2.9600000381469727,2.9800000190734863,154915286.0,2.958291530609131
2018-11-07,3.0199999809265137,2.950000047683716,3.0,2.9700000286102295,94040401.0,2.9483642578125
2018-11-08,2.9800000190734863,2.7799999713897705,2.9700000286102295,2.9200000762939453,113478058.0,2.898728609085083
2018-11-09,2.9600000381469727,2.8499999046325684,2.880000114440918,2.9000000953674316,79305555.0,2.8788743019104004
2018-11-12,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,0.0,2.8788743019104004
2018-11-13,3.490000009536743,3.2300000190734863,3.4000000953674316,3.2799999713897705,322252751.0,3.256105899810791
2018-11-14,3.440000057220459,3.200000047683716,3.2100000381469727,3.359999895095825,206982626.0,3.3355231285095215
2018-11-15,3.4000000953674316,3.2899999618530273,3.309999942779541,3.359999895095825,124627243.0,3.3355231285095215
2018-11-16,3.700000047683716,3.319999933242798,3.390000104904175,3.700000047683716,201869806.0,3.673046350479126
2018-11-19,4.070000171661377,3.700000047683716,3.700000047683716,3.8499999046325684,293022538.0,3.821953535079956
2018-11-20,3.8399999141693115,3.5,3.700000047683716,3.569999933242798,165563682.0,3.5439932346343994
2018-11-21,3.809999942779541,3.549999952316284,3.559999942779541,3.7200000286102295,132587728.0,3.6929006576538086
2018-11-22,3.8499999046325684,3.6600000858306885,3.759999990463257,3.700000047683716,88516563.0,3.673046350479126
2018-11-23,3.690000057220459,3.3299999237060547,3.690000057220459,3.369999885559082,117351011.0,3.3454501628875732
2018-11-26,3.4700000286102295,3.299999952316284,3.4000000953674316,3.359999895095825,65093481.0,3.3355231285095215
2018-11-27,3.440000057220459,3.2799999713897705,3.430000066757202,3.359999895095825,56821952.0,3.3355231285095215
2018-11-28,3.390000104904175,3.2300000190734863,3.3499999046325684,3.380000114440918,58863978.0,3.355377674102783
2018-11-29,3.4000000953674316,3.200000047683716,3.390000104904175,3.200000047683716,58108391.0,3.1766889095306396
2018-11-30,3.240000009536743,3.0399999618530273,3.200000047683716,3.1700000762939453,59715688.0,3.146907329559326
2018-12-03,3.430000066757202,3.200000047683716,3.2799999713897705,3.380000114440918,91889332.0,3.355377674102783
2018-12-04,3.5899999141693115,3.3299999237060547,3.4000000953674316,3.4600000381469727,106801312.0,3.4347946643829346
2018-12-05,3.4200000762939453,3.259999990463257,3.319999933242798,3.3499999046325684,66125194.0,3.3255958557128906
2018-12-06,3.3499999046325684,3.2100000381469727,3.3299999237060547,3.2200000286102295,52551574.0,3.1965432167053223
2018-12-07,3.2699999809265137,3.2200000286102295,3.25,3.25,29102712.0,3.2263245582580566
2018-12-10,3.2300000190734863,3.0999999046325684,3.2200000286102295,3.140000104904175,41689836.0,3.117125988006592
2018-12-11,3.2699999809265137,3.140000104904175,3.140000104904175,3.240000009536743,52354469.0,3.216397285461426
2018-12-12,3.25,3.180000066757202,3.25,3.190000057220459,30918095.0,3.166761636734009
2018-12-13,3.25,3.180000066757202,3.240000009536743,3.180000066757202,31286701.0,3.156834602355957
2018-12-14,3.1700000762939453,3.0799999237060547,3.1700000762939453,3.109999895095825,30721798.0,3.0873444080352783
2018-12-17,3.140000104904175,3.049999952316284,3.0799999237060547,3.109999895095825,30761370.0,3.0873444080352783
2018-12-18,3.130000114440918,3.059999942779541,3.0799999237060547,3.0999999046325684,29943217.0,3.0774171352386475
2018-12-19,3.0899999141693115,3.0,3.069999933242798,3.009999990463257,38435478.0,2.9880728721618652
2018-12-20,3.049999952316284,2.9800000190734863,2.9800000190734863,3.0399999618530273,34658358.0,3.0178542137145996
2018-12-21,3.009999990463257,2.950000047683716,3.0,2.9800000190734863,30893535.0,2.958291530609131
2018-12-24,3.0,2.9100000858306885,2.9800000190734863,2.940000057220459,24621131.0,2.9185829162597656
2018-12-25,2.9000000953674316,2.7100000381469727,2.9000000953674316,2.890000104904175,43912016.0,2.8689470291137695
2018-12-26,3.0299999713897705,2.8399999141693115,2.880000114440918,2.9800000190734863,52134560.0,2.958291530609131
2018-12-27,3.0299999713897705,2.799999952316284,3.0199999809265137,2.799999952316284,40751043.0,2.779602527618408
2018-12-28,2.880000114440918,2.759999990463257,2.7799999713897705,2.799999952316284,28743160.0,2.779602527618408
2019-01-02,2.8499999046325684,2.7699999809265137,2.819999933242798,2.7899999618530273,19051752.0,2.7696754932403564
2019-01-03,2.799999952316284,2.680000066757202,2.7799999713897705,2.690000057220459,31483590.0,2.6704039573669434
2019-01-04,2.859999895095825,2.690000057220459,2.690000057220459,2.8299999237060547,49696089.0,2.8093841075897217
2019-01-07,2.9200000762939453,2.809999942779541,2.690000057220459,2.880000114440918,43789255.0,2.8590199947357178
2019-01-08,2.930000066757202,2.8299999237060547,2.880000114440918,2.9200000762939453,47804135.0,2.898728609085083
2019-01-09,3.200000047683716,2.880000114440918,2.9100000858306885,3.0399999618530273,89197663.0,3.0178542137145996
2019-01-10,3.2300000190734863,2.9800000190734863,3.0399999618530273,3.1700000762939453,98726385.0,3.146907329559326
2019-01-11,3.2200000286102295,3.059999942779541,3.1500000953674316,3.0999999046325684,61280792.0,3.0774171352386475
2019-01-14,3.109999895095825,3.0199999809265137,3.0999999046325684,3.0199999809265137,35619664.0,2.997999906539917
2019-01-15,3.0799999237060547,2.990000009536743,3.049999952316284,3.0199999809265137,37961894.0,2.997999906539917
2019-01-16,3.049999952316284,3.0,3.0199999809265137,3.0,26429258.0,2.9781455993652344
2019-01-17,3.0399999618530273,2.940000057220459,3.009999990463257,2.9600000381469727,33122217.0,2.9384372234344482
2019-01-18,3.009999990463257,2.940000057220459,2.950000047683716,2.9800000190734863,28927994.0,2.958291530609131
2019-01-21,3.0199999809265137,2.9600000381469727,2.9800000190734863,2.9800000190734863,21644615.0,2.958291530609131
2019-01-22,3.119999885559082,2.9600000381469727,2.9800000190734863,3.0399999618530273,44563488.0,3.0178542137145996
2019-01-23,3.0199999809265137,2.940000057220459,3.009999990463257,2.9800000190734863,28639646.0,2.958291530609131
2019-01-24,3.009999990463257,2.9600000381469727,3.0,2.990000009536743,22078353.0,2.9682185649871826
2019-01-25,2.950000047683716,2.690000057220459,2.950000047683716,2.880000114440918,54359583.0,2.8590199947357178
2019-01-28,2.890000104904175,2.759999990463257,2.8399999141693115,2.7799999713897705,26082528.0,2.7597482204437256
2019-01-29,2.7799999713897705,2.6500000953674316,2.7799999713897705,2.6700000762939453,28133908.0,2.6505496501922607
2019-01-30,2.690000057220459,2.450000047683716,2.6500000953674316,2.490000009536743,43476160.0,2.471860885620117
2019-01-31,2.549999952316284,2.430000066757202,2.5,2.4600000381469727,33078312.0,2.442079544067383
2019-02-01,2.569999933242798,2.4800000190734863,2.490000009536743,2.549999952316284,20605362.0,2.531423807144165
2019-02-11,2.6500000953674316,2.569999933242798,2.569999933242798,2.640000104904175,19088004.0,2.6207683086395264
2019-02-12,2.7300000190734863,2.609999895095825,2.6500000953674316,2.7200000286102295,26206883.0,2.700185537338257
2019-02-13,2.740000009536743,2.6600000858306885,2.7300000190734863,2.7200000286102295,29527713.0,2.700185537338257
2019-02-14,2.880000114440918,2.7200000286102295,2.740000009536743,2.759999990463257,36529594.0,2.739894151687622
2019-02-15,2.809999942779541,2.7200000286102295,2.740000009536743,2.759999990463257,30842397.0,2.739894151687622
2019-02-18,2.880000114440918,2.759999990463257,2.7799999713897705,2.8499999046325684,46845361.0,2.8292384147644043
2019-02-19,2.940000057220459,2.809999942779541,2.880000114440918,2.9000000953674316,55852996.0,2.8788743019104004
2019-02-20,2.9100000858306885,2.8299999237060547,2.890000104904175,2.869999885559082,37356258.0,2.849092721939087
2019-02-21,2.9100000858306885,2.8299999237060547,2.859999895095825,2.8499999046325684,48506581.0,2.8292384147644043
2019-02-22,3.140000104904175,2.819999933242798,2.8499999046325684,3.140000104904175,92271764.0,3.117125988006592
2019-02-25,3.450000047683716,3.2899999618530273,3.450000047683716,3.450000047683716,254417685.0,3.424867630004883
2019-02-26,3.799999952316284,3.359999895095825,3.6500000953674316,3.799999952316284,314401670.0,3.772317886352539
2019-02-27,4.110000133514404,3.430000066757202,3.75,3.630000114440918,297380839.0,3.6035563945770264
2019-02-28,3.690000057220459,3.3499999046325684,3.5899999141693115,3.4200000762939453,170450533.0,3.3950862884521484
2019-03-01,3.609999895095825,3.309999942779541,3.450000047683716,3.569999933242798,154374131.0,3.5439932346343994
2019-03-04,3.930000066757202,3.5299999713897705,3.5999999046325684,3.75,227610656.0,3.722682237625122
2019-03-05,3.890000104904175,3.5999999046325684,3.640000104904175,3.819999933242798,189427669.0,3.7921721935272217
2019-03-06,3.990000009536743,3.680000066757202,3.8299999237060547,3.940000057220459,220587594.0,3.9112980365753174
2019-03-07,4.199999809265137,3.809999942779541,3.890000104904175,4.070000171661377,213756228.0,4.040351390838623
2019-03-08,4.010000228881836,3.6600000858306885,3.930000066757202,3.6600000858306885,158645453.0,3.63333797454834
2019-03-11,3.7799999713897705,3.5199999809265137,3.630000114440918,3.7699999809265137,107518581.0,3.7425365447998047
2019-03-12,4.150000095367432,3.7699999809265137,3.819999933242798,4.150000095367432,255192415.0,4.119768142700195
2019-03-13,4.570000171661377,4.099999904632568,4.28000020980835,4.570000171661377,320978410.0,4.536708831787109
2019-03-14,4.710000038146973,4.110000133514404,4.5,4.199999809265137,280532806.0,4.169404029846191
2019-03-15,4.590000152587891,4.099999904632568,4.199999809265137,4.460000038146973,245016816.0,4.427509784698486
2019-03-18,4.849999904632568,4.309999942779541,4.46999979019165,4.480000019073486,223572118.0,4.447364330291748
2019-03-19,4.440000057220459,4.28000020980835,4.349999904632568,4.360000133514404,117248289.0,4.328238487243652
2019-03-20,4.519999980926514,4.150000095367432,4.300000190734863,4.329999923706055,126319805.0,4.298457145690918
2019-03-21,4.760000228881836,4.25,4.340000152587891,4.760000228881836,249571194.0,4.725324630737305
2019-03-22,4.849999904632568,4.46999979019165,4.699999809265137,4.670000076293945,209416192.0,4.635980129241943
2019-03-25,4.840000152587891,4.449999809265137,4.510000228881836,4.570000171661377,153678611.0,4.536708831787109
2019-03-26,4.630000114440918,4.199999809265137,4.550000190734863,4.289999961853027,121333791.0,4.258748531341553
2019-03-27,4.489999771118164,4.159999847412109,4.269999980926514,4.420000076293945,100217373.0,4.387801647186279
2019-03-28,4.400000095367432,4.150000095367432,4.380000114440918,4.179999828338623,83502404.0,4.14954948425293
2019-03-29,4.239999771118164,3.9000000953674316,4.139999866485596,4.190000057220459,102828009.0,4.1594767570495605
2019-04-01,4.550000190734863,4.199999809265137,4.230000019073486,4.380000114440918,117127228.0,4.348093032836914
2019-04-02,4.659999847412109,4.349999904632568,4.400000095367432,4.590000152587891,152040711.0,4.556562900543213
2019-04-03,4.800000190734863,4.46999979019165,4.5,4.78000020980835,146497277.0,4.745179176330566
2019-04-04,5.199999809265137,4.679999828338623,4.860000133514404,4.989999771118164,207873843.0,4.953649044036865
2019-04-08,5.460000038146973,4.769999980926514,5.079999923706055,5.28000020980835,221565370.0,5.241536617279053
2019-04-09,5.400000095367432,5.090000152587891,5.150000095367432,5.190000057220459,155696839.0,5.152192115783691
2019-04-10,5.25,4.929999828338623,5.110000133514404,5.010000228881836,138620622.0,4.973503589630127
2019-04-11,5.090000152587891,4.809999942779541,5.010000228881836,4.829999923706055,78794545.0,4.794814586639404
2019-04-12,4.980000019073486,4.78000020980835,4.809999942779541,4.929999828338623,63693012.0,4.894085884094238
2019-04-15,5.070000171661377,4.510000228881836,5.0,4.690000057220459,86401036.0,4.655834674835205
2019-04-16,5.059999942779541,4.599999904632568,4.730000019073486,4.980000019073486,92581094.0,4.943721771240234
2019-04-17,5.099999904632568,4.889999866485596,4.940000057220459,4.980000019073486,93298266.0,4.943721771240234
2019-04-18,5.019999980926514,4.829999923706055,4.949999809265137,4.829999923706055,56066984.0,4.794814586639404
2019-04-19,5.0,4.78000020980835,4.840000152587891,4.909999847412109,63309211.0,4.874231815338135
2019-04-22,5.130000114440918,4.869999885559082,4.940000057220459,5.090000152587891,115009772.0,5.052920818328857
2019-04-23,5.320000171661377,4.900000095367432,5.03000020980835,5.130000114440918,159961609.0,5.092629432678223
2019-04-24,5.21999979019165,4.980000019073486,5.090000152587891,5.050000190734863,82267734.0,5.013212203979492
2019-04-25,5.150000095367432,4.78000020980835,5.079999923706055,4.789999961853027,79750534.0,4.755105972290039
2019-04-26,4.78000020980835,4.349999904632568,4.679999828338623,4.380000114440918,93298877.0,4.348093032836914
2019-05-06,4.429999828338623,4.079999923706055,4.25,4.079999923706055,60451730.0,4.050278186798096
2019-05-07,4.179999828338623,3.9000000953674316,3.950000047683716,4.059999942779541,71032219.0,4.030423641204834
2019-05-08,4.099999904632568,3.9100000858306885,3.950000047683716,3.9600000381469727,47284794.0,3.93115234375
2019-05-09,4.050000190734863,3.859999895095825,3.9600000381469727,3.9200000762939453,37264396.0,3.8914437294006348
2019-05-10,4.070000171661377,3.740000009536743,3.9700000286102295,4.059999942779541,64807283.0,4.030423641204834
2019-05-13,4.199999809265137,4.039999961853027,4.099999904632568,4.090000152587891,46888871.0,4.060205459594727
2019-05-14,4.130000114440918,4.0,4.059999942779541,4.010000228881836,31936793.0,3.980788230895996
2019-05-15,4.119999885559082,4.03000020980835,4.070000171661377,4.070000171661377,28118486.0,4.040351390838623
2019-05-16,4.21999979019165,4.039999961853027,4.050000190734863,4.21999979019165,63120214.0,4.189258098602295
2019-05-17,4.210000038146973,3.8299999237060547,4.170000076293945,3.890000104904175,68996096.0,3.8616623878479004
2019-05-20,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0.0,3.8616623878479004
2019-05-21,3.6500000953674316,3.1500000953674316,3.1500000953674316,3.4100000858306885,110411591.0,3.3851590156555176
2019-05-22,3.5399999618530273,3.3499999046325684,3.369999885559082,3.4000000953674316,58317074.0,3.375231981277466
2019-05-23,3.4800000190734863,3.299999952316284,3.4800000190734863,3.309999942779541,37281845.0,3.2858874797821045
2019-05-24,3.4200000762939453,3.259999990463257,3.319999933242798,3.3299999237060547,32028359.0,3.305741786956787
2019-05-27,3.4600000381469727,3.3499999046325684,3.380000114440918,3.4200000762939453,32500019.0,3.3950862884521484
2019-05-28,3.559999942779541,3.4000000953674316,3.430000066757202,3.430000066757202,52087769.0,3.4050133228302
2019-05-29,3.450000047683716,3.3499999046325684,3.4200000762939453,3.369999885559082,42026694.0,3.3454501628875732
2019-05-30,3.440000057220459,3.240000009536743,3.390000104904175,3.3299999237060547,48152602.0,3.305741786956787
2019-05-31,3.440000057220459,3.2799999713897705,3.4100000858306885,3.299999952316284,34975579.0,3.2759602069854736
2019-06-03,3.3399999141693115,2.9700000286102295,3.3399999141693115,3.0299999713897705,91121448.0,3.007927179336548
2019-06-04,3.119999885559082,3.0299999713897705,3.0399999618530273,3.069999933242798,48737092.0,3.047635793685913
2019-06-05,3.180000066757202,3.059999942779541,3.1500000953674316,3.059999942779541,41002620.0,3.0377085208892822
2019-06-06,3.109999895095825,2.950000047683716,3.0999999046325684,2.9600000381469727,35796023.0,2.9384372234344482
2019-06-10,3.0199999809265137,2.930000066757202,3.0,2.9600000381469727,30841553.0,2.9384372234344482
2019-06-11,3.0899999141693115,2.9600000381469727,2.9700000286102295,3.0799999237060547,41059652.0,3.057562828063965
2019-06-12,3.180000066757202,3.0399999618530273,3.109999895095825,3.049999952316284,51040113.0,3.0277814865112305
2019-06-13,3.130000114440918,3.0199999809265137,3.069999933242798,3.109999895095825,37498250.0,3.0873444080352783
2019-06-14,3.180000066757202,3.0199999809265137,3.0999999046325684,3.049999952316284,45086255.0,3.0277814865112305
2019-06-17,3.0799999237060547,2.950000047683716,3.009999990463257,3.0399999618530273,35709394.0,3.0178542137145996
2019-06-18,3.0999999046325684,2.990000009536743,3.049999952316284,3.0799999237060547,34568014.0,3.057562828063965
2019-06-19,3.180000066757202,3.059999942779541,3.1600000858306885,3.069999933242798,42612028.0,3.047635793685913
2019-06-20,3.2799999713897705,3.0299999713897705,3.059999942779541,3.1700000762939453,69375760.0,3.146907329559326
2019-06-21,3.359999895095825,3.1700000762939453,3.2100000381469727,3.3399999141693115,92912642.0,3.315668821334839
2019-06-24,3.3499999046325684,3.240000009536743,3.3299999237060547,3.2799999713897705,46091694.0,3.256105899810791
2019-06-25,3.2799999713897705,3.119999885559082,3.2699999809265137,3.200000047683716,34407985.0,3.1766889095306396
2019-06-26,3.380000114440918,3.180000066757202,3.190000057220459,3.3499999046325684,63098002.0,3.3255958557128906
2019-06-27,3.390000104904175,3.25,3.359999895095825,3.2699999809265137,54290358.0,3.2461788654327393
2019-06-28,3.25,3.140000104904175,3.2200000286102295,3.180000066757202,31912886.0,3.156834602355957
2019-07-01,3.3299999237060547,3.2300000190734863,3.25,3.2799999713897705,38945520.0,3.256105899810791
2019-07-02,3.309999942779541,3.2100000381469727,3.2799999713897705,3.25,25890641.0,3.2263245582580566
2019-07-03,3.25,3.1700000762939453,3.2200000286102295,3.200000047683716,22595494.0,3.1766889095306396
2019-07-04,3.369999885559082,3.2100000381469727,3.2200000286102295,3.309999942779541,71427873.0,3.2858874797821045
2019-07-05,3.319999933242798,3.190000057220459,3.319999933242798,3.25,56719917.0,3.2263245582580566
2019-07-08,3.25,3.069999933242798,3.25,3.0799999237060547,42994792.0,3.057562828063965
2019-07-09,3.0999999046325684,3.0399999618530273,3.0799999237060547,3.0899999141693115,19424672.0,3.0674901008605957
2019-07-10,3.0899999141693115,2.990000009536743,3.0899999141693115,3.0199999809265137,22290646.0,2.997999906539917
2019-07-11,3.0399999618530273,2.930000066757202,3.009999990463257,2.950000047683716,23051468.0,2.950000047683716
2019-07-12,2.9800000190734863,2.930000066757202,2.940000057220459,2.950000047683716,19722536.0,2.950000047683716
2019-07-15,3.0299999713897705,2.880000114440918,2.950000047683716,2.990000009536743,25793656.0,2.990000009536743
2019-07-16,3.0199999809265137,2.9700000286102295,3.0199999809265137,3.0,19888506.0,3.0
2019-07-17,3.180000066757202,2.9700000286102295,2.990000009536743,3.0999999046325684,47791292.0,3.0999999046325684
2019-07-18,3.059999942779541,2.9800000190734863,3.049999952316284,2.990000009536743,26971383.0,2.990000009536743
2019-07-19,3.0399999618530273,2.9800000190734863,2.990000009536743,3.009999990463257,13499322.0,3.009999990463257
2019-07-22,3.0199999809265137,2.859999895095825,3.009999990463257,2.9000000953674316,20087132.0,2.9000000953674316
2019-07-23,2.940000057220459,2.880000114440918,2.880000114440918,2.9200000762939453,14313224.0,2.9200000762939453
2019-07-24,2.9600000381469727,2.9200000762939453,2.9200000762939453,2.930000066757202,14966736.0,2.930000066757202
2019-07-25,2.950000047683716,2.890000104904175,2.940000057220459,2.9200000762939453,13943649.0,2.9200000762939453
2019-07-26,2.9200000762939453,2.9000000953674316,2.9200000762939453,2.9100000858306885,11222974.0,2.9100000858306885
2019-07-29,2.940000057220459,2.880000114440918,2.9000000953674316,2.9100000858306885,12934826.0,2.9100000858306885
2019-07-30,2.950000047683716,2.890000104904175,2.9100000858306885,2.9100000858306885,20635991.0,2.9100000858306885
2019-07-31,2.940000057220459,2.9000000953674316,2.9100000858306885,2.930000066757202,19070706.0,2.930000066757202
2019-08-01,2.9200000762939453,2.859999895095825,2.9200000762939453,2.880000114440918,24572012.0,2.880000114440918
2019-08-02,2.8299999237060547,2.7300000190734863,2.7799999713897705,2.7799999713897705,28710240.0,2.7799999713897705
2019-08-05,2.7799999713897705,2.6700000762939453,2.759999990463257,2.6700000762939453,30156506.0,2.6700000762939453
2019-08-06,2.5999999046325684,2.440000057220459,2.5999999046325684,2.5199999809265137,41107557.0,2.5199999809265137
2019-08-07,2.5999999046325684,2.5299999713897705,2.549999952316284,2.549999952316284,23996540.0,2.549999952316284
2019-08-08,2.5999999046325684,2.509999990463257,2.559999942779541,2.5199999809265137,21644170.0,2.5199999809265137
2019-08-09,2.630000114440918,2.509999990463257,2.5299999713897705,2.549999952316284,36179835.0,2.549999952316284
2019-08-12,2.5799999237060547,2.4800000190734863,2.5399999618530273,2.559999942779541,30176337.0,2.559999942779541
2019-08-13,2.5399999618530273,2.490000009536743,2.5299999713897705,2.5299999713897705,20776573.0,2.5299999713897705
2019-08-14,2.5899999141693115,2.5,2.5799999237060547,2.5199999809265137,19555007.0,2.5199999809265137
2019-08-15,2.5399999618530273,2.4100000858306885,2.440000057220459,2.5199999809265137,24107805.0,2.5199999809265137
2019-08-16,2.5799999237060547,2.5199999809265137,2.5399999618530273,2.549999952316284,21392897.0,2.549999952316284
2019-08-19,2.809999942779541,2.5799999237060547,2.5899999141693115,2.809999942779541,60272302.0,2.809999942779541
2019-08-20,3.0899999141693115,2.859999895095825,2.890000104904175,2.9100000858306885,153469184.0,2.9100000858306885
2019-08-21,2.9100000858306885,2.809999942779541,2.890000104904175,2.8299999237060547,66944505.0,2.8299999237060547
2019-08-22,3.0999999046325684,2.819999933242798,2.859999895095825,3.059999942779541,131442127.0,3.059999942779541
2019-08-23,3.0799999237060547,2.930000066757202,3.0799999237060547,3.009999990463257,70904073.0,3.009999990463257
2019-08-26,2.950000047683716,2.880000114440918,2.9100000858306885,2.9100000858306885,45279257.0,2.9100000858306885
2019-08-27,3.0299999713897705,2.9200000762939453,2.9600000381469727,2.9600000381469727,43534418.0,2.9600000381469727
2019-08-28,3.0799999237060547,2.940000057220459,2.9600000381469727,2.990000009536743,51960026.0,2.990000009536743
2019-08-29,3.0199999809265137,2.9100000858306885,3.009999990463257,2.9200000762939453,39750134.0,2.9200000762939453
2019-08-30,3.059999942779541,2.930000066757202,2.950000047683716,2.9700000286102295,59537742.0,2.9700000286102295
2019-09-02,3.0199999809265137,2.9100000858306885,3.0199999809265137,2.990000009536743,45798122.0,2.990000009536743
2019-09-03,3.0,2.930000066757202,2.9800000190734863,2.9600000381469727,37876126.0,2.9600000381469727
2019-09-04,2.9600000381469727,2.9200000762939453,2.930000066757202,2.950000047683716,26957324.0,2.950000047683716
2019-09-05,3.180000066757202,2.9600000381469727,2.9600000381469727,3.0799999237060547,97799763.0,3.0799999237060547
2019-09-06,3.309999942779541,3.049999952316284,3.049999952316284,3.25,108191008.0,3.25
2019-09-09,3.509999990463257,3.25,3.25,3.390000104904175,116614697.0,3.390000104904175
2019-09-10,3.440000057220459,3.319999933242798,3.4200000762939453,3.369999885559082,70375328.0,3.369999885559082
2019-09-11,3.569999933242798,3.359999895095825,3.4700000286102295,3.359999895095825,92044229.0,3.359999895095825
2019-09-12,3.450000047683716,3.319999933242798,3.440000057220459,3.380000114440918,52683588.0,3.380000114440918
2019-09-16,3.430000066757202,3.299999952316284,3.4200000762939453,3.3399999141693115,45256979.0,3.3399999141693115
2019-09-17,3.369999885559082,3.190000057220459,3.3499999046325684,3.240000009536743,54059820.0,3.240000009536743
2019-09-18,3.299999952316284,3.1600000858306885,3.2300000190734863,3.200000047683716,52540017.0,3.200000047683716
2019-09-19,3.2300000190734863,3.109999895095825,3.2100000381469727,3.200000047683716,51579847.0,3.200000047683716
2019-09-20,3.2200000286102295,3.140000104904175,3.2200000286102295,3.1600000858306885,27684632.0,3.1600000858306885
2019-09-23,3.190000057220459,3.049999952316284,3.130000114440918,3.180000066757202,37648121.0,3.180000066757202
2019-09-24,3.180000066757202,3.119999885559082,3.180000066757202,3.130000114440918,27915410.0,3.130000114440918
2019-09-25,3.109999895095825,3.049999952316284,3.0899999141693115,3.049999952316284,20885020.0,3.049999952316284
2019-09-26,3.0999999046325684,2.890000104904175,3.059999942779541,2.930000066757202,28906893.0,2.930000066757202
2019-09-27,2.9700000286102295,2.930000066757202,2.940000057220459,2.950000047683716,18164628.0,2.950000047683716
2019-09-30,3.0,2.9600000381469727,2.9600000381469727,2.9800000190734863,14091389.0,2.9800000190734863
2019-10-08,3.130000114440918,2.9600000381469727,2.9800000190734863,3.049999952316284,29450286.0,3.049999952316284
2019-10-09,3.059999942779541,3.0,3.009999990463257,3.049999952316284,16174969.0,3.049999952316284
2019-10-10,3.140000104904175,3.0399999618530273,3.0399999618530273,3.109999895095825,20593646.0,3.109999895095825
2019-10-11,3.1600000858306885,3.069999933242798,3.1600000858306885,3.0799999237060547,19544376.0,3.0799999237060547
2019-10-14,3.390000104904175,3.140000104904175,3.140000104904175,3.3399999141693115,91660436.0,3.3399999141693115
2019-10-15,3.5,3.240000009536743,3.3299999237060547,3.3499999046325684,82283872.0,3.3499999046325684
2019-10-16,3.380000114440918,3.240000009536743,3.359999895095825,3.259999990463257,36632301.0,3.259999990463257
2019-10-17,3.259999990463257,3.140000104904175,3.259999990463257,3.1500000953674316,39140735.0,3.1500000953674316
2019-10-18,3.3299999237060547,3.130000114440918,3.1700000762939453,3.200000047683716,46260631.0,3.200000047683716
2019-10-21,3.180000066757202,3.059999942779541,3.180000066757202,3.0899999141693115,34671290.0,3.0899999141693115
2019-10-22,3.1500000953674316,3.059999942779541,3.0999999046325684,3.140000104904175,20994184.0,3.140000104904175
2019-10-23,3.450000047683716,3.1600000858306885,3.1600000858306885,3.450000047683716,122045061.0,3.450000047683716
2019-10-24,3.7799999713897705,3.319999933242798,3.440000057220459,3.509999990463257,233870705.0,3.509999990463257
2019-10-25,3.5399999618530273,3.369999885559082,3.5199999809265137,3.4100000858306885,115485133.0,3.4100000858306885
2019-10-28,3.75,3.559999942779541,3.7100000381469727,3.75,164353053.0,3.75
2019-10-29,4.130000114440918,3.6600000858306885,3.75,3.819999933242798,245433922.0,3.819999933242798
2019-10-30,4.159999847412109,3.7799999713897705,3.9100000858306885,3.9200000762939453,289464512.0,3.9200000762939453
2019-10-31,3.7699999809265137,3.5299999713897705,3.700000047683716,3.569999933242798,191773823.0,3.569999933242798
2019-11-01,3.7300000190734863,3.5199999809265137,3.549999952316284,3.630000114440918,107067070.0,3.630000114440918
2019-11-04,3.799999952316284,3.5399999618530273,3.640000104904175,3.569999933242798,118962953.0,3.569999933242798
2019-11-05,3.690000057220459,3.5399999618530273,3.619999885559082,3.640000104904175,82319706.0,3.640000104904175
2019-11-06,3.6500000953674316,3.369999885559082,3.640000104904175,3.5299999713897705,105899949.0,3.5299999713897705
2019-11-07,3.5999999046325684,3.430000066757202,3.490000009536743,3.549999952316284,80151531.0,3.549999952316284
2019-11-08,3.559999942779541,3.4000000953674316,3.5399999618530273,3.4000000953674316,61690700.0,3.4000000953674316
2019-11-11,3.4700000286102295,3.309999942779541,3.390000104904175,3.380000114440918,51978805.0,3.380000114440918
2019-11-12,3.680000066757202,3.390000104904175,3.4200000762939453,3.640000104904175,121383274.0,3.640000104904175
2019-11-13,3.75,3.559999942779541,3.5899999141693115,3.6700000762939453,105968753.0,3.6700000762939453
2019-11-14,3.75,3.619999885559082,3.6700000762939453,3.6600000858306885,78553274.0,3.6600000858306885
2019-11-15,3.7799999713897705,3.5799999237060547,3.630000114440918,3.740000009536743,103390380.0,3.740000009536743
2019-11-18,3.799999952316284,3.6500000953674316,3.700000047683716,3.799999952316284,94574952.0,3.799999952316284
2019-11-19,3.950000047683716,3.6600000858306885,3.759999990463257,3.7100000381469727,129755290.0,3.7100000381469727
2019-11-20,3.7799999713897705,3.619999885559082,3.700000047683716,3.690000057220459,84227985.0,3.690000057220459
2019-11-21,3.6500000953674316,3.5299999713897705,3.609999895095825,3.5899999141693115,49285886.0,3.5899999141693115
2019-11-22,3.630000114440918,3.390000104904175,3.559999942779541,3.4100000858306885,75523736.0,3.4100000858306885
2019-11-25,3.4200000762939453,3.2200000286102295,3.390000104904175,3.3499999046325684,65084458.0,3.3499999046325684
2019-11-26,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2019-11-27,3.200000047683716,3.0199999809265137,3.049999952316284,3.0199999809265137,28559478.0,3.0199999809265137
2019-11-28,2.9200000762939453,2.75,2.75,2.869999885559082,96303337.0,2.869999885559082
2019-11-29,2.9000000953674316,2.799999952316284,2.8399999141693115,2.859999895095825,45490843.0,2.859999895095825
2019-12-02,2.930000066757202,2.809999942779541,2.8499999046325684,2.880000114440918,37572557.0,2.880000114440918
2019-12-03,2.890000104904175,2.8399999141693115,2.880000114440918,2.859999895095825,21824795.0,2.859999895095825
2019-12-04,2.9100000858306885,2.809999942779541,2.8499999046325684,2.880000114440918,23768938.0,2.880000114440918
2019-12-05,2.9000000953674316,2.859999895095825,2.880000114440918,2.9000000953674316,24957756.0,2.9000000953674316
2019-12-06,2.9000000953674316,2.859999895095825,2.890000104904175,2.890000104904175,24232561.0,2.890000104904175
2019-12-09,3.0899999141693115,2.8499999046325684,2.869999885559082,3.009999990463257,71434765.0,3.009999990463257
2019-12-10,3.049999952316284,2.9800000190734863,3.0,2.990000009536743,43002415.0,2.990000009536743
2019-12-11,3.0999999046325684,2.9700000286102295,2.990000009536743,3.0299999713897705,41791395.0,3.0299999713897705
2019-12-12,3.049999952316284,2.990000009536743,3.009999990463257,2.990000009536743,25474443.0,2.990000009536743
2019-12-13,3.119999885559082,3.0,3.0399999618530273,3.059999942779541,48899107.0,3.059999942779541
2019-12-16,3.130000114440918,3.059999942779541,3.069999933242798,3.109999895095825,38725103.0,3.109999895095825
2019-12-17,3.180000066757202,3.0799999237060547,3.109999895095825,3.1500000953674316,42720734.0,3.1500000953674316
2019-12-18,3.2100000381469727,3.140000104904175,3.1700000762939453,3.1600000858306885,41403572.0,3.1600000858306885
2019-12-19,3.200000047683716,3.140000104904175,3.140000104904175,3.1600000858306885,32575158.0,3.1600000858306885
2019-12-20,3.200000047683716,3.109999895095825,3.1700000762939453,3.109999895095825,29140722.0,3.109999895095825
2019-12-23,3.0999999046325684,3.0,3.0999999046325684,3.009999990463257,38215895.0,3.009999990463257
2019-12-24,3.190000057220459,3.009999990463257,3.0399999618530273,3.130000114440918,45855912.0,3.130000114440918
2019-12-25,3.2300000190734863,3.119999885559082,3.119999885559082,3.180000066757202,52998004.0,3.180000066757202
2019-12-26,3.180000066757202,3.119999885559082,3.1700000762939453,3.1600000858306885,26592777.0,3.1600000858306885
2019-12-27,3.2100000381469727,3.0799999237060547,3.1600000858306885,3.0899999141693115,31627448.0,3.0899999141693115
2019-12-30,3.0999999046325684,2.950000047683716,3.069999933242798,3.0899999141693115,40927827.0,3.0899999141693115
2019-12-31,3.200000047683716,3.049999952316284,3.109999895095825,3.140000104904175,55584620.0,3.140000104904175
2020-01-02,3.2699999809265137,3.119999885559082,3.1600000858306885,3.2100000381469727,77042991.0,3.2100000381469727
2020-01-03,3.450000047683716,3.1700000762939453,3.190000057220459,3.4200000762939453,126165796.0,3.4200000762939453
2020-01-06,3.369999885559082,3.259999990463257,3.2799999713897705,3.319999933242798,93376419.0,3.319999933242798
2020-01-07,3.4000000953674316,3.299999952316284,3.319999933242798,3.369999885559082,81568452.0,3.369999885559082
2020-01-08,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,67018743.0,3.2100000381469727
2020-01-09,3.309999942779541,3.2300000190734863,3.259999990463257,3.2799999713897705,43116513.0,3.2799999713897705
2020-01-10,3.299999952316284,3.2100000381469727,3.2799999713897705,3.240000009536743,25725917.0,3.240000009536743
2020-01-13,3.25,3.25,3.25,3.25,22577478.0,3.25
2020-01-14,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,43107016.0,3.1700000762939453
2020-01-15,3.2200000286102295,3.140000104904175,3.1600000858306885,3.200000047683716,32689401.0,3.200000047683716
2020-01-16,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0,3.200000047683716
2020-01-17,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0,3.200000047683716
2020-01-20,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0,3.200000047683716
2020-01-21,3.309999942779541,3.0299999713897705,3.0999999046325684,3.2799999713897705,87855715.0,3.2799999713897705
2020-01-22,3.319999933242798,3.0999999046325684,3.299999952316284,3.109999895095825,61233533.0,3.109999895095825
2020-01-23,3.0799999237060547,2.799999952316284,3.0799999237060547,2.8499999046325684,81835756.0,2.8499999046325684
2020-02-03,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,8723700.0,2.569999933242798
2020-02-04,2.5399999618530273,2.309999942779541,2.309999942779541,2.5,67222183.0,2.5
2020-02-05,2.640000104904175,2.5,2.5,2.609999895095825,52265493.0,2.609999895095825
2020-02-06,2.8299999237060547,2.5899999141693115,2.5899999141693115,2.759999990463257,62546355.0,2.759999990463257
2020-02-07,2.8499999046325684,2.7200000286102295,2.7799999713897705,2.809999942779541,51881836.0,2.809999942779541
2020-02-10,2.9600000381469727,2.7899999618530273,2.819999933242798,2.9100000858306885,50262361.0,2.9100000858306885
2020-02-11,2.930000066757202,2.799999952316284,2.890000104904175,2.809999942779541,42789983.0,2.809999942779541
2020-02-12,2.859999895095825,2.799999952316284,2.819999933242798,2.8499999046325684,31026193.0,2.8499999046325684
2020-02-13,3.0899999141693115,2.869999885559082,3.0899999141693115,2.869999885559082,79748964.0,2.869999885559082
2020-02-14,2.8499999046325684,2.740000009536743,2.7799999713897705,2.799999952316284,54733818.0,2.799999952316284
2020-02-17,3.0799999237060547,2.8299999237060547,2.869999885559082,3.0799999237060547,171786086.0,3.0799999237060547
2020-02-18,3.049999952316284,2.930000066757202,2.990000009536743,3.009999990463257,138252419.0,3.009999990463257
2020-02-19,2.990000009536743,2.930000066757202,2.9700000286102295,2.940000057220459,65553846.0,2.940000057220459
2020-02-20,2.9800000190734863,2.859999895095825,2.930000066757202,2.9700000286102295,72989099.0,2.9700000286102295
2020-02-21,3.0299999713897705,2.9200000762939453,2.940000057220459,2.9700000286102295,76346148.0,2.9700000286102295
2020-02-24,3.0199999809265137,2.930000066757202,2.940000057220459,2.9700000286102295,64234184.0,2.9700000286102295
2020-02-25,2.930000066757202,2.7699999809265137,2.9000000953674316,2.9000000953674316,78649754.0,2.9000000953674316
2020-02-26,2.9800000190734863,2.8299999237060547,2.9000000953674316,2.9200000762939453,69934637.0,2.9200000762939453
2020-02-27,2.930000066757202,2.8499999046325684,2.9200000762939453,2.859999895095825,53903238.0,2.859999895095825
2020-02-28,2.799999952316284,2.609999895095825,2.7899999618530273,2.640000104904175,74032501.0,2.640000104904175
2020-03-02,2.7699999809265137,2.6600000858306885,2.6600000858306885,2.75,43020554.0,2.75
2020-03-03,2.8299999237060547,2.7300000190734863,2.7899999618530273,2.759999990463257,46990469.0,2.759999990463257
2020-03-04,2.9200000762939453,2.700000047683716,2.7200000286102295,2.859999895095825,73415731.0,2.859999895095825
2020-03-05,2.9200000762939453,2.8499999046325684,2.859999895095825,2.9000000953674316,69684307.0,2.9000000953674316
2020-03-06,2.950000047683716,2.8499999046325684,2.880000114440918,2.9100000858306885,66621846.0,2.9100000858306885
2020-03-09,2.880000114440918,2.7699999809265137,2.880000114440918,2.7799999713897705,64240157.0,2.7799999713897705
2020-03-10,2.799999952316284,2.6600000858306885,2.700000047683716,2.7899999618530273,59444829.0,2.7899999618530273
2020-03-11,2.940000057220459,2.7899999618530273,2.809999942779541,2.819999933242798,101160237.0,2.819999933242798
2020-03-12,2.7899999618530273,2.700000047683716,2.7699999809265137,2.7200000286102295,52207801.0,2.7200000286102295
2020-03-13,2.7100000381469727,2.509999990463257,2.5899999141693115,2.680000066757202,44621921.0,2.680000066757202
2020-03-16,2.7300000190734863,2.5299999713897705,2.7100000381469727,2.549999952316284,42258463.0,2.549999952316284
2020-03-17,2.5999999046325684,2.4100000858306885,2.549999952316284,2.4700000286102295,45949351.0,2.4700000286102295
2020-03-18,2.5299999713897705,2.4100000858306885,2.5,2.4200000762939453,34609772.0,2.4200000762939453
2020-03-19,2.430000066757202,2.3299999237060547,2.4000000953674316,2.390000104904175,46013152.0,2.390000104904175
2020-03-20,2.4200000762939453,2.3399999141693115,2.4100000858306885,2.380000114440918,34426066.0,2.380000114440918
2020-03-23,2.3299999237060547,2.259999990463257,2.309999942779541,2.2699999809265137,36910489.0,2.2699999809265137
2020-03-24,2.319999933242798,2.240000009536743,2.299999952316284,2.299999952316284,45684546.0,2.299999952316284
2020-03-25,2.3499999046325684,2.299999952316284,2.3499999046325684,2.3299999237060547,46487614.0,2.3299999237060547
2020-03-26,2.4100000858306885,2.299999952316284,2.309999942779541,2.359999895095825,57877740.0,2.359999895095825
2020-03-27,2.380000114440918,2.2899999618530273,2.380000114440918,2.299999952316284,36876988.0,2.299999952316284
2020-03-30,2.259999990463257,2.190000057220459,2.259999990463257,2.2100000381469727,35859776.0,2.2100000381469727
2020-03-31,2.259999990463257,2.2100000381469727,2.2300000190734863,2.2300000190734863,23100194.0,2.2300000190734863
2020-04-01,2.259999990463257,2.2100000381469727,2.2300000190734863,2.240000009536743,21230882.0,2.240000009536743
2020-04-02,2.3399999141693115,2.2200000286102295,2.2300000190734863,2.3399999141693115,43690798.0,2.3399999141693115
2020-04-03,2.380000114440918,2.2899999618530273,2.3399999141693115,2.3299999237060547,29724886.0,2.3299999237060547
2020-04-07,2.549999952316284,2.380000114440918,2.4000000953674316,2.509999990463257,89232144.0,2.509999990463257
2020-04-08,2.5299999713897705,2.450000047683716,2.4700000286102295,2.4700000286102295,57813993.0,2.4700000286102295
2020-04-09,2.549999952316284,2.4600000381469727,2.4800000190734863,2.509999990463257,49167691.0,2.509999990463257
2020-04-10,2.509999990463257,2.380000114440918,2.5,2.4000000953674316,37496497.0,2.4000000953674316
2020-04-13,2.490000009536743,2.380000114440918,2.4000000953674316,2.4200000762939453,34704237.0,2.4200000762939453
2020-04-14,2.4700000286102295,2.4100000858306885,2.4100000858306885,2.450000047683716,26723265.0,2.450000047683716
2020-04-15,2.490000009536743,2.380000114440918,2.4700000286102295,2.4000000953674316,39242229.0,2.4000000953674316
2020-04-16,2.640000104904175,2.380000114440918,2.380000114440918,2.640000104904175,113043370.0,2.640000104904175
2020-04-17,2.869999885559082,2.5899999141693115,2.700000047683716,2.5999999046325684,220888572.0,2.5999999046325684
2020-04-20,2.859999895095825,2.549999952316284,2.549999952316284,2.859999895095825,196340667.0,2.859999895095825
2020-04-21,3.130000114440918,2.799999952316284,2.869999885559082,2.950000047683716,342397846.0,2.950000047683716
2020-04-22,3.0299999713897705,2.7699999809265137,2.8399999141693115,2.880000114440918,226163298.0,2.880000114440918
2020-04-23,2.950000047683716,2.7200000286102295,2.8299999237060547,2.819999933242798,187223787.0,2.819999933242798
2020-04-24,2.7899999618530273,2.630000114440918,2.7699999809265137,2.6700000762939453,124823093.0,2.6700000762939453
2020-04-27,2.75,2.5899999141693115,2.6500000953674316,2.609999895095825,97249236.0,2.609999895095825
2020-04-28,2.619999885559082,2.3499999046325684,2.5999999046325684,2.359999895095825,159671983.0,2.359999895095825
2020-04-29,2.430000066757202,2.309999942779541,2.319999933242798,2.3499999046325684,102621392.0,2.3499999046325684
2020-04-30,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-06,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-07,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-08,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-11,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-12,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-13,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-14,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-15,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-18,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-19,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-20,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-21,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-22,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-25,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-26,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-27,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-28,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-29,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-01,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-02,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-03,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-04,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-05,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-08,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-09,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-10,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-11,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-12,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-15,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-16,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-17,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-18,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-19,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-22,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-23,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-24,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-29,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-06-30,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-07-01,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,220300.0,2.2300000190734863
2020-07-02,2.119999885559082,2.119999885559082,2.119999885559082,2.119999885559082,409900.0,2.119999885559082
2020-07-03,2.009999990463257,2.009999990463257,2.009999990463257,2.009999990463257,890700.0,2.009999990463257
2020-07-06,1.909999966621399,1.909999966621399,1.909999966621399,1.909999966621399,614900.0,1.909999966621399
2020-07-07,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,647200.0,1.809999942779541
2020-07-08,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,1361500.0,1.7200000286102295
2020-07-09,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,1619100.0,1.6299999952316284
2020-07-10,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,1641300.0,1.5499999523162842
2020-07-13,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,1170200.0,1.4700000286102295
2020-07-14,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,926300.0,1.399999976158142
2020-07-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,1092500.0,1.3300000429153442
2020-07-16,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,24799700.0,1.2599999904632568
2020-07-17,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,7581500.0,1.2000000476837158
2020-07-20,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,5546700.0,1.1399999856948853
2020-07-21,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,6536200.0,1.0800000429153442
2020-07-22,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,17314800.0,1.0299999713897705
2020-07-23,1.0800000429153442,0.9800000190734863,0.9800000190734863,1.0800000429153442,346281223.0,1.0800000429153442
2020-07-24,1.1299999952316284,1.0499999523162842,1.0499999523162842,1.1100000143051147,209444130.0,1.1100000143051147
2020-07-27,1.1699999570846558,1.1200000047683716,1.1299999952316284,1.1699999570846558,30294216.0,1.1699999570846558
2020-07-28,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,2871289.0,1.2300000190734863
2020-07-29,1.2899999618530273,1.1699999570846558,1.2899999618530273,1.2599999904632568,223245722.0,1.2599999904632568
2020-07-30,1.309999942779541,1.2000000476837158,1.2300000190734863,1.2000000476837158,137284094.0,1.2000000476837158
2020-07-31,1.2000000476837158,1.1399999856948853,1.190000057220459,1.1399999856948853,138631754.0,1.1399999856948853
2020-08-03,1.159999966621399,1.0800000429153442,1.1299999952316284,1.149999976158142,126524941.0,1.149999976158142
2020-08-04,1.2000000476837158,1.1100000143051147,1.1299999952316284,1.159999966621399,126377986.0,1.159999966621399
2020-08-05,1.2000000476837158,1.1399999856948853,1.1399999856948853,1.1799999475479126,85006461.0,1.1799999475479126
2020-08-06,1.2000000476837158,1.159999966621399,1.190000057220459,1.1799999475479126,77666033.0,1.1799999475479126
2020-08-07,1.1699999570846558,1.1200000047683716,1.1699999570846558,1.1399999856948853,84412368.0,1.1399999856948853
2020-08-10,1.1299999952316284,1.0800000429153442,1.1299999952316284,1.100000023841858,81172946.0,1.100000023841858
2020-08-11,1.1399999856948853,1.0800000429153442,1.090000033378601,1.1100000143051147,67306368.0,1.1100000143051147
2020-08-12,1.1299999952316284,1.100000023841858,1.1100000143051147,1.1100000143051147,56120049.0,1.1100000143051147
2020-08-13,1.1699999570846558,1.100000023841858,1.1100000143051147,1.1699999570846558,70516476.0,1.1699999570846558
2020-08-14,1.2300000190734863,1.1799999475479126,1.190000057220459,1.2300000190734863,54411121.0,1.2300000190734863
2020-08-17,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,5013352.0,1.2899999618530273
2020-08-18,1.350000023841858,1.2300000190734863,1.350000023841858,1.2300000190734863,174992222.0,1.2300000190734863
2020-08-19,1.2899999618530273,1.2000000476837158,1.2200000286102295,1.2899999618530273,149716042.0,1.2899999618530273
2020-08-20,1.350000023841858,1.2599999904632568,1.2799999713897705,1.350000023841858,76691355.0,1.350000023841858
2020-08-21,1.4199999570846558,1.309999942779541,1.3899999856948853,1.4199999570846558,180352257.0,1.4199999570846558
2020-08-24,1.4900000095367432,1.3799999952316284,1.409999966621399,1.4900000095367432,119445688.0,1.4900000095367432
2020-08-25,1.559999942779541,1.4900000095367432,1.5199999809265137,1.559999942779541,131494222.0,1.559999942779541
2020-08-26,1.6200000047683716,1.4800000190734863,1.5399999618530273,1.5299999713897705,155011963.0,1.5299999713897705
2020-08-27,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,16167191.0,1.6100000143051147
2020-08-28,1.690000057220459,1.6299999952316284,1.659999966621399,1.690000057220459,71148860.0,1.690000057220459
2020-08-31,1.7699999809265137,1.7400000095367432,1.7699999809265137,1.7699999809265137,19679768.0,1.7699999809265137
2020-09-01,1.8600000143051147,1.6799999475479126,1.8600000143051147,1.7699999809265137,127873231.0,1.7699999809265137
2020-09-02,1.8600000143051147,1.7200000286102295,1.7799999713897705,1.8600000143051147,122735321.0,1.8600000143051147
2020-09-03,1.9500000476837158,1.8600000143051147,1.899999976158142,1.9500000476837158,129756088.0,1.9500000476837158
2020-09-04,2.0199999809265137,1.899999976158142,1.940000057220459,1.9600000381469727,122536648.0,1.9600000381469727
2020-09-07,1.899999976158142,1.8600000143051147,1.899999976158142,1.8600000143051147,67839145.0,1.8600000143051147
2020-09-08,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,16567000.0,1.7699999809265137
2020-09-09,1.850000023841858,1.6799999475479126,1.6799999475479126,1.7300000190734863,127129362.0,1.7300000190734863
2020-09-10,1.7599999904632568,1.6399999856948853,1.6699999570846558,1.6399999856948853,92807042.0,1.6399999856948853
2020-09-11,1.6299999952316284,1.559999942779541,1.600000023841858,1.559999942779541,79217444.0,1.559999942779541
2020-09-14,1.6399999856948853,1.5700000524520874,1.5700000524520874,1.6399999856948853,19337373.0,1.6399999856948853
2020-09-15,1.7200000286102295,1.6799999475479126,1.7200000286102295,1.7200000286102295,63702540.0,1.7200000286102295
2020-09-16,1.7899999618530273,1.6699999570846558,1.75,1.7100000381469727,80241788.0,1.7100000381469727
2020-09-17,1.75,1.659999966621399,1.6799999475479126,1.7000000476837158,47055880.0,1.7000000476837158
2020-09-18,1.7899999618530273,1.690000057220459,1.7300000190734863,1.7899999618530273,65550028.0,1.7899999618530273
2020-09-21,1.8700000047683716,1.75,1.7999999523162842,1.7999999523162842,71966627.0,1.7999999523162842
2020-09-22,1.8200000524520874,1.7200000286102295,1.7799999713897705,1.7400000095367432,54810484.0,1.7400000095367432
2020-09-23,1.75,1.6699999570846558,1.7200000286102295,1.7000000476837158,45291528.0,1.7000000476837158
2020-09-24,1.690000057220459,1.6299999952316284,1.6799999475479126,1.6299999952316284,34351144.0,1.6299999952316284
2020-09-25,1.7100000381469727,1.590000033378601,1.649999976158142,1.6799999475479126,45749745.0,1.6799999475479126
2020-09-28,1.7200000286102295,1.659999966621399,1.7000000476837158,1.6699999570846558,26157251.0,1.6699999570846558
2020-09-29,1.690000057220459,1.600000023841858,1.6699999570846558,1.6100000143051147,33000264.0,1.6100000143051147
2020-09-30,1.6299999952316284,1.5399999618530273,1.600000023841858,1.559999942779541,38300793.0,1.559999942779541
2020-10-09,1.6399999856948853,1.5800000429153442,1.600000023841858,1.6399999856948853,19731790.0,1.6399999856948853
2020-10-12,1.7200000286102295,1.659999966621399,1.6699999570846558,1.6799999475479126,45763910.0,1.6799999475479126
2020-10-13,1.7200000286102295,1.649999976158142,1.6699999570846558,1.6799999475479126,29179333.0,1.6799999475479126
2020-10-14,1.7000000476837158,1.6399999856948853,1.690000057220459,1.659999966621399,24168053.0,1.659999966621399
2020-10-15,1.7200000286102295,1.6799999475479126,1.6799999475479126,1.7000000476837158,32645673.0,1.7000000476837158
2020-10-16,1.7200000286102295,1.6799999475479126,1.7000000476837158,1.7000000476837158,29214904.0,1.7000000476837158
2020-10-19,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.6799999475479126,21497899.0,1.6799999475479126
2020-10-20,1.7000000476837158,1.6299999952316284,1.690000057220459,1.6399999856948853,32971453.0,1.6399999856948853
2020-10-21,1.6299999952316284,1.5700000524520874,1.6299999952316284,1.6200000047683716,38021315.0,1.6200000047683716
2020-10-22,1.6200000047683716,1.590000033378601,1.6200000047683716,1.600000023841858,17315282.0,1.600000023841858
2020-10-23,1.6399999856948853,1.600000023841858,1.600000023841858,1.6200000047683716,19452828.0,1.6200000047683716
2020-10-26,1.6200000047683716,1.5800000429153442,1.6200000047683716,1.6100000143051147,14583167.0,1.6100000143051147
2020-10-27,1.6299999952316284,1.590000033378601,1.600000023841858,1.600000023841858,8644714.0,1.600000023841858