Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,1.664289951324463,1.6357100009918213,1.6607099771499634,1.6357100009918213,87618140.0,1.5676798820495605
2010-01-05,1.6428600549697876,1.600000023841858,1.6357100009918213,1.6285699605941772,96975623.0,1.560836672782898
2010-01-06,1.6571400165557861,1.6071399450302124,1.625,1.632140040397644,101696090.0,1.5642582178115845
2010-01-07,1.632140040397644,1.5892900228500366,1.632140040397644,1.5928599834442139,88698358.0,1.5266119241714478
2010-01-08,1.6071399450302124,1.571429967880249,1.5928599834442139,1.600000023841858,83714400.0,1.5334550142288208
2010-01-11,1.6392899751663208,1.5892900228500366,1.632140040397644,1.5928599834442139,62564902.0,1.5266119241714478
2010-01-12,1.617859959602356,1.5750000476837158,1.5750000476837158,1.6142899990081787,69193312.0,1.5471504926681519
2010-01-13,1.600000023841858,1.5750000476837158,1.5928599834442139,1.578570008277893,91232425.0,1.5129163265228271
2010-01-14,1.5964299440383911,1.5750000476837158,1.578570008277893,1.5928599834442139,63042263.0,1.5266119241714478
2010-01-15,1.5964299440383911,1.571429967880249,1.5928599834442139,1.5928599834442139,70785467.0,1.5266119241714478
2010-01-18,1.5964299440383911,1.571429967880249,1.585710048675537,1.5928599834442139,72970103.0,1.5266119241714478
2010-01-19,1.6285699605941772,1.585710048675537,1.5928599834442139,1.6214300394058228,136309846.0,1.553993582725525
2010-01-20,1.6357100009918213,1.5607099533081055,1.6214300394058228,1.571429967880249,106613500.0,1.506073236465454
2010-01-21,1.5821399688720703,1.553570032119751,1.571429967880249,1.5642900466918945,66865142.0,1.499230146408081
2010-01-22,1.5607099533081055,1.5035699605941772,1.5571399927139282,1.5321400165557861,91190607.0,1.4684172868728638
2010-01-25,1.524999976158142,1.4964300394058228,1.5214300155639648,1.5,58433757.0,1.4376139640808105
2010-01-26,1.507140040397644,1.428570032119751,1.5,1.4571399688720703,74686721.0,1.3965364694595337
2010-01-27,1.4642900228500366,1.428570032119751,1.4571399688720703,1.4500000476837158,49209558.0,1.3896936178207397
2010-01-28,1.4678599834442139,1.4392900466918945,1.4500000476837158,1.4571399688720703,36010957.0,1.3965364694595337
2010-01-29,1.4642900228500366,1.421429991722107,1.4428600072860718,1.4392900466918945,73161278.0,1.3794288635253906
2010-02-01,1.4357099533081055,1.3964300155639648,1.4357099533081055,1.414289951324463,60430423.0,1.3554686307907104
2010-02-02,1.4357099533081055,1.4107099771499634,1.421429991722107,1.414289951324463,45648414.0,1.3554686307907104
2010-02-03,1.4500000476837158,1.3964300155639648,1.4178600311279297,1.4500000476837158,64257172.0,1.3896936178207397
2010-02-04,1.453570008277893,1.4321399927139282,1.4428600072860718,1.4428600072860718,51948310.0,1.3828504085540771
2010-02-05,1.428570032119751,1.414289951324463,1.428570032119751,1.4249999523162842,41418726.0,1.36573326587677
2010-02-08,1.4392900466918945,1.421429991722107,1.4249999523162842,1.4357099533081055,34602814.0,1.3759979009628296
2010-02-09,1.446429967880249,1.428570032119751,1.428570032119751,1.4392900466918945,26799643.0,1.3794288635253906
2010-02-10,1.4500000476837158,1.4392900466918945,1.4392900466918945,1.4500000476837158,26081888.0,1.3896936178207397
2010-02-11,1.4785699844360352,1.4428600072860718,1.4500000476837158,1.4678599834442139,59606974.0,1.4068106412887573
2010-02-12,1.475000023841858,1.4571399688720703,1.4714299440383911,1.4714299440383911,40396751.0,1.4102319478988647
2010-02-22,1.4785699844360352,1.4571399688720703,1.4714299440383911,1.4571399688720703,39821620.0,1.3965364694595337
2010-02-23,1.460710048675537,1.428570032119751,1.4571399688720703,1.453570008277893,42895474.0,1.3931150436401367
2010-02-24,1.5,1.4392900466918945,1.453570008277893,1.4964300394058228,79598056.0,1.434192419052124
2010-02-25,1.5,1.4785699844360352,1.492859959602356,1.5,77151374.0,1.4376139640808105
2010-02-26,1.4964300394058228,1.4821399450302124,1.4964300394058228,1.4821399450302124,45960362.0,1.4204967021942139
2010-03-01,1.5,1.4821399450302124,1.4821399450302124,1.4964300394058228,47360373.0,1.434192419052124
2010-03-02,1.5,1.475000023841858,1.5,1.4821399450302124,40708623.0,1.4204967021942139
2010-03-03,1.524999976158142,1.4678599834442139,1.4821399450302124,1.5107100009918213,107241870.0,1.447878360748291
2010-03-04,1.5107100009918213,1.4571399688720703,1.507140040397644,1.4642900228500366,77222300.0,1.4033892154693604
2010-03-05,1.4821399450302124,1.460710048675537,1.4642900228500366,1.475000023841858,46412262.0,1.4136536121368408
2010-03-08,1.492859959602356,1.4678599834442139,1.475000023841858,1.4857100248336792,38697733.0,1.4239184856414795
2010-03-09,1.4964300394058228,1.4678599834442139,1.4857100248336792,1.4857100248336792,44238653.0,1.4239184856414795
2010-03-10,1.5142899751663208,1.4785699844360352,1.4821399450302124,1.5107100009918213,118888498.0,1.447878360748291
2010-03-11,1.5214300155639648,1.492859959602356,1.507140040397644,1.507140040397644,86405953.0,1.444456934928894
2010-03-12,1.524999976158142,1.4892899990081787,1.5035699605941772,1.492859959602356,78602639.0,1.430770993232727
2010-03-15,1.4964300394058228,1.4500000476837158,1.492859959602356,1.4642900228500366,68025210.0,1.4033892154693604
2010-03-16,1.4678599834442139,1.453570008277893,1.4642900228500366,1.4642900228500366,39012957.0,1.4033892154693604
2010-03-17,1.5035699605941772,1.4642900228500366,1.4642900228500366,1.4964300394058228,60467033.0,1.434192419052124
2010-03-18,1.5,1.4642900228500366,1.5,1.4821399450302124,58830248.0,1.4204967021942139
2010-03-19,1.492859959602356,1.4678599834442139,1.475000023841858,1.4892899990081787,48999975.0,1.427349328994751
2010-03-22,1.492859959602356,1.4714299440383911,1.4892899990081787,1.4785699844360352,60674740.0,1.417075276374817
2010-03-23,1.5821399688720703,1.475000023841858,1.4785699844360352,1.5214300155639648,259465713.0,1.4581526517868042
2010-03-24,1.5499999523162842,1.5,1.5285700559616089,1.507140040397644,123114855.0,1.444456934928894
2010-03-25,1.5285700559616089,1.4892899990081787,1.5107100009918213,1.5035699605941772,82274702.0,1.441035509109497
2010-03-26,1.5178600549697876,1.4964300394058228,1.5,1.5107100009918213,54639964.0,1.447878360748291
2010-03-29,1.5428600311279297,1.507140040397644,1.5107100009918213,1.539289951324463,109448721.0,1.4752699136734009
2010-03-30,1.546429991722107,1.5214300155639648,1.539289951324463,1.524999976158142,68692523.0,1.4615741968154907
2010-03-31,1.5321400165557861,1.5,1.5285700559616089,1.5107100009918213,65488819.0,1.447878360748291
2010-04-01,1.524999976158142,1.5035699605941772,1.5035699605941772,1.5178600549697876,58659490.0,1.4547312259674072
2010-04-02,1.5607099533081055,1.5142899751663208,1.5214300155639648,1.553570032119751,191645107.0,1.4889559745788574
2010-04-06,1.571429967880249,1.5321400165557861,1.553570032119751,1.5642900466918945,120805717.0,1.499230146408081
2010-04-07,1.6535700559616089,1.546429991722107,1.5571399927139282,1.6035699844360352,296573973.0,1.5368762016296387
2010-04-08,1.600000023841858,1.5678600072860718,1.600000023841858,1.571429967880249,115541000.0,1.506073236465454
2010-04-09,1.6035699844360352,1.5607099533081055,1.5678600072860718,1.578570008277893,96871645.0,1.5129163265228271
2010-04-12,1.585710048675537,1.5214300155639648,1.5821399688720703,1.5571399927139282,150074820.0,1.4923774003982544
2010-04-13,1.5642900466918945,1.5142899751663208,1.553570032119751,1.5428600311279297,101083161.0,1.4786913394927979
2010-04-14,1.553570032119751,1.5321400165557861,1.5357099771499634,1.5428600311279297,57999080.0,1.4786913394927979
2010-04-15,1.585710048675537,1.5428600311279297,1.546429991722107,1.5607099533081055,125821489.0,1.4957990646362305
2010-04-16,1.5607099533081055,1.524999976158142,1.5571399927139282,1.5285700559616089,67575760.0,1.4649956226348877
2010-04-19,1.5214300155639648,1.446429967880249,1.5178600549697876,1.4500000476837158,112952560.0,1.3896936178207397
2010-04-20,1.4678599834442139,1.3928600549697876,1.4500000476837158,1.4357099533081055,100941870.0,1.3759979009628296
2010-04-21,1.453570008277893,1.4249999523162842,1.4392900466918945,1.453570008277893,69893670.0,1.3931150436401367
2010-04-22,1.453570008277893,1.4178600311279297,1.453570008277893,1.428570032119751,66985929.0,1.369154930114746
2010-04-23,1.4321399927139282,1.4107099771499634,1.428570032119751,1.4178600311279297,69426098.0,1.3588902950286865
2010-04-26,1.421429991722107,1.4035700559616089,1.421429991722107,1.4071400165557861,50953185.0,1.348616123199463
2010-04-27,1.4035700559616089,1.3642899990081787,1.4035700559616089,1.375,76511672.0,1.3178128004074097
2010-04-28,1.4035700559616089,1.3571399450302124,1.375,1.3892899751663208,41814805.0,1.3315082788467407
2010-04-29,1.4071400165557861,1.3642899990081787,1.3928600549697876,1.367859959602356,44194934.0,1.3109698295593262
2010-04-30,1.4035700559616089,1.3642899990081787,1.3642899990081787,1.399999976158142,62847126.0,1.3417727947235107
2010-05-04,1.3964300155639648,1.367859959602356,1.382140040397644,1.382140040397644,36256914.0,1.3246557712554932
2010-05-05,1.3857100009918213,1.3178600072860718,1.375,1.382140040397644,58953462.0,1.3246557712554932
2010-05-06,1.382140040397644,1.321429967880249,1.382140040397644,1.3250000476837158,49594014.0,1.2698922157287598
2010-05-07,1.3107099533081055,1.2785700559616089,1.3071399927139282,1.289289951324463,54686638.0,1.23566734790802
2010-05-10,1.303570032119751,1.2678600549697876,1.2857099771499634,1.289289951324463,39024843.0,1.23566734790802
2010-05-11,1.3464299440383911,1.274999976158142,1.3071399927139282,1.2928600311279297,76807133.0,1.2390891313552856
2010-05-12,1.2999999523162842,1.257140040397644,1.2928600311279297,1.2928600311279297,36764356.0,1.2390891313552856
2010-05-13,1.3107099533081055,1.2678600549697876,1.2857099771499634,1.3071399927139282,66463594.0,1.2527750730514526
2010-05-14,1.2999999523162842,1.2821400165557861,1.289289951324463,1.289289951324463,40348554.0,1.23566734790802
2010-05-17,1.2821400165557861,1.2000000476837158,1.2785700559616089,1.203570008277893,57805698.0,1.153512716293335
2010-05-18,1.2357100248336792,1.1857099533081055,1.2071399688720703,1.2178599834442139,65011621.0,1.1672083139419556
2010-05-19,1.225000023841858,1.1892900466918945,1.210710048675537,1.2071399688720703,42558810.0,1.156934142112732
2010-05-20,1.2285699844360352,1.196429967880249,1.2000000476837158,1.203570008277893,40254183.0,1.153512716293335
2010-05-21,1.2214299440383911,1.164289951324463,1.1821399927139282,1.2178599834442139,51611417.0,1.1672083139419556
2010-05-24,1.2678600549697876,1.2214299440383911,1.2214299440383911,1.2607100009918213,66089906.0,1.2082762718200684
2010-05-25,1.2607100009918213,1.225000023841858,1.2607100009918213,1.2357100248336792,38814084.0,1.1843159198760986
2010-05-26,1.25,1.2321399450302124,1.2357100248336792,1.2392899990081787,23631919.0,1.1877470016479492
2010-05-27,1.2535699605941772,1.2142900228500366,1.2392899990081787,1.25,34555287.0,1.1980116367340088
2010-05-28,1.25,1.25,1.25,1.25,0.0,1.1980116367340088
2010-05-31,1.242859959602356,1.2071399688720703,1.2142900228500366,1.210710048675537,40715654.0,1.1603556871414185
2010-06-01,1.2071399688720703,1.1821399927139282,1.2071399688720703,1.196429967880249,30222413.0,1.146669626235962
2010-06-02,1.203570008277893,1.1821399927139282,1.1928600072860718,1.203570008277893,22863336.0,1.153512716293335
2010-06-03,1.2357100248336792,1.1928600072860718,1.203570008277893,1.2071399688720703,42515662.0,1.156934142112732
2010-06-04,1.210710048675537,1.1892900466918945,1.2000000476837158,1.210710048675537,18985627.0,1.1603556871414185
2010-06-07,1.196429967880249,1.1749999523162842,1.196429967880249,1.178570032119751,29451467.0,1.1295524835586548
2010-06-08,1.1928600072860718,1.171429991722107,1.1749999523162842,1.1892900466918945,23616818.0,1.1398266553878784
2010-06-09,1.2142900228500366,1.178570032119751,1.1857099533081055,1.2071399688720703,44867292.0,1.156934142112732
2010-06-10,1.2071399688720703,1.1892900466918945,1.2000000476837158,1.1928600072860718,28275853.0,1.143248200416565
2010-06-11,1.2321399450302124,1.1892900466918945,1.1928600072860718,1.2142900228500366,77160938.0,1.1637868881225586
2010-06-17,1.2214299440383911,1.1892900466918945,1.2178599834442139,1.1928600072860718,35690600.0,1.143248200416565
2010-06-18,1.203570008277893,1.1678600311279297,1.1928600072860718,1.178570032119751,33748064.0,1.1295524835586548
2010-06-21,1.2071399688720703,1.164289951324463,1.178570032119751,1.203570008277893,40191427.0,1.153512716293335
2010-06-22,1.2071399688720703,1.1857099533081055,1.196429967880249,1.2000000476837158,30174645.0,1.1500910520553589
2010-06-23,1.1892900466918945,1.1749999523162842,1.1892900466918945,1.1821399927139282,40187412.0,1.1329739093780518
2010-06-24,1.1892900466918945,1.164289951324463,1.1821399927139282,1.178570032119751,34026563.0,1.1295524835586548
2010-06-25,1.171429991722107,1.1535700559616089,1.1678600311279297,1.164289951324463,34395612.0,1.1158661842346191
2010-06-28,1.164289951324463,1.1535700559616089,1.164289951324463,1.164289951324463,26825383.0,1.1158661842346191
2010-06-29,1.1678600311279297,1.0928599834442139,1.164289951324463,1.100000023841858,44736544.0,1.0542502403259277
2010-06-30,1.0928599834442139,1.0571399927139282,1.0928599834442139,1.0678600072860718,38476799.0,1.0234469175338745
2010-07-01,1.0750000476837158,1.0499999523162842,1.0571399927139282,1.053570032119751,42780976.0,1.009751319885254
2010-07-02,1.0571399927139282,1.0142899751663208,1.053570032119751,1.0499999523162842,46515784.0,1.0063296556472778
2010-07-05,1.0642900466918945,1.0178600549697876,1.0357099771499634,1.053570032119751,36458078.0,1.009751319885254
2010-07-06,1.071429967880249,1.039289951324463,1.0499999523162842,1.0678600072860718,37652630.0,1.0234469175338745
2010-07-07,1.0750000476837158,1.0571399927139282,1.0678600072860718,1.0678600072860718,30237570.0,1.0234469175338745
2010-07-08,1.0750000476837158,1.053570032119751,1.071429967880249,1.0571399927139282,25871135.0,1.0131726264953613
2010-07-09,1.1428600549697876,1.046429991722107,1.0607099533081055,1.1107100248336792,108713212.0,1.0645147562026978
2010-07-12,1.132140040397644,1.0964299440383911,1.1035699844360352,1.117859959602356,57443750.0,1.0713675022125244
2010-07-13,1.1107100248336792,1.0821399688720703,1.1071399450302124,1.0892900228500366,36066842.0,1.0439857244491577
2010-07-14,1.1071399450302124,1.085710048675537,1.0892900228500366,1.0964299440383911,30351076.0,1.0508285760879517
2010-07-15,1.1035699844360352,1.0750000476837158,1.100000023841858,1.078570008277893,24997104.0,1.0337114334106445
2010-07-16,1.117859959602356,1.0642900466918945,1.071429967880249,1.0964299440383911,39849149.0,1.0508285760879517
2010-07-19,1.1214300394058228,1.071429967880249,1.085710048675537,1.1142899990081787,52370508.0,1.0679458379745483
2010-07-20,1.132140040397644,1.1035699844360352,1.1107100248336792,1.132140040397644,63281996.0,1.085053563117981
2010-07-21,1.1607099771499634,1.1214300394058228,1.1285699605941772,1.1428600549697876,91269472.0,1.095327615737915
2010-07-22,1.1535700559616089,1.1357100009918213,1.1428600549697876,1.1464300155639648,59561712.0,1.0987492799758911
2010-07-23,1.1535700559616089,1.1285699605941772,1.1464300155639648,1.1535700559616089,78209032.0,1.1055922508239746
2010-07-26,1.171429991722107,1.1428600549697876,1.1535700559616089,1.164289951324463,61987419.0,1.1158661842346191
2010-07-27,1.1749999523162842,1.1535700559616089,1.164289951324463,1.1678600311279297,56180790.0,1.1192879676818848
2010-07-28,1.203570008277893,1.1571400165557861,1.171429991722107,1.2000000476837158,75222664.0,1.1500910520553589
2010-07-29,1.2464300394058228,1.196429967880249,1.2000000476837158,1.2142900228500366,89123233.0,1.1637868881225586
2010-07-30,1.2142900228500366,1.2142900228500366,1.2142900228500366,1.2142900228500366,0.0,1.1637868881225586
2010-08-02,1.225000023841858,1.196429967880249,1.2071399688720703,1.2178599834442139,59312271.0,1.1672083139419556
2010-08-03,1.2214299440383911,1.196429967880249,1.2178599834442139,1.2000000476837158,65594558.0,1.1500910520553589
2010-08-04,1.2142900228500366,1.178570032119751,1.1928600072860718,1.2142900228500366,53897371.0,1.1637868881225586
2010-08-05,1.2142900228500366,1.1928600072860718,1.2142900228500366,1.2071399688720703,37864658.0,1.156934142112732
2010-08-06,1.2214299440383911,1.1928600072860718,1.2071399688720703,1.2214299440383911,48860277.0,1.1706297397613525
2010-08-09,1.257140040397644,1.210710048675537,1.2214299440383911,1.2535699605941772,93039999.0,1.2014331817626953
2010-08-10,1.2821400165557861,1.2178599834442139,1.257140040397644,1.2214299440383911,76281010.0,1.1706297397613525
2010-08-11,1.2321399450302124,1.203570008277893,1.2214299440383911,1.210710048675537,34022626.0,1.1603556871414185
2010-08-12,1.2214299440383911,1.1857099533081055,1.2000000476837158,1.203570008277893,35534604.0,1.153512716293335
2010-08-13,1.225000023841858,1.1928600072860718,1.203570008277893,1.225000023841858,28549732.0,1.1740514039993286
2010-08-16,1.2464300394058228,1.2142900228500366,1.2178599834442139,1.242859959602356,46657576.0,1.1911685466766357
2010-08-17,1.257140040397644,1.2285699844360352,1.25,1.242859959602356,41746180.0,1.1911685466766357
2010-08-18,1.2642899751663208,1.2214299440383911,1.2464300394058228,1.25,60264411.0,1.1980116367340088
2010-08-19,1.2785700559616089,1.242859959602356,1.2642899751663208,1.2642899751663208,81773325.0,1.2117074728012085
2010-08-20,1.2714300155639648,1.2357100248336792,1.2607100009918213,1.25,58210275.0,1.1980116367340088
2010-08-23,1.2607100009918213,1.2357100248336792,1.2464300394058228,1.2535699605941772,44764675.0,1.2014331817626953
2010-08-24,1.3142900466918945,1.2357100248336792,1.257140040397644,1.2821400165557861,130425324.0,1.2288148403167725
2010-08-25,1.274999976158142,1.2214299440383911,1.2642899751663208,1.2285699844360352,76164564.0,1.177472710609436
2010-08-26,1.2392899990081787,1.2142900228500366,1.2285699844360352,1.2178599834442139,37182566.0,1.1672083139419556
2010-08-27,1.2214299440383911,1.1892900466918945,1.2178599834442139,1.2000000476837158,50937191.0,1.1500910520553589
2010-08-30,1.2214299440383911,1.203570008277893,1.210710048675537,1.2142900228500366,45318367.0,1.1637868881225586
2010-08-31,1.2142900228500366,1.2000000476837158,1.210710048675537,1.2142900228500366,40563634.0,1.1637868881225586
2010-09-01,1.242859959602356,1.2071399688720703,1.2142900228500366,1.2178599834442139,68340877.0,1.1672083139419556
2010-09-02,1.242859959602356,1.2178599834442139,1.2214299440383911,1.2392899990081787,52199160.0,1.1877470016479492
2010-09-03,1.2464300394058228,1.2071399688720703,1.242859959602356,1.2214299440383911,47927519.0,1.1706297397613525
2010-09-06,1.2785700559616089,1.225000023841858,1.2321399450302124,1.2714300155639648,132320020.0,1.2185503244400024
2010-09-07,1.328570008277893,1.2535699605941772,1.274999976158142,1.2999999523162842,158070466.0,1.2459321022033691
2010-09-08,1.2928600311279297,1.2607100009918213,1.2928600311279297,1.2785700559616089,74968491.0,1.225393533706665
2010-09-09,1.274999976158142,1.225000023841858,1.274999976158142,1.2321399450302124,80613921.0,1.180894374847412
2010-09-10,1.2642899751663208,1.2142900228500366,1.2357100248336792,1.2464300394058228,69359581.0,1.1945902109146118
2010-09-13,1.242859959602356,1.2214299440383911,1.242859959602356,1.2357100248336792,49091218.0,1.1843159198760986
2010-09-14,1.2392899990081787,1.2178599834442139,1.2357100248336792,1.225000023841858,44027250.0,1.1740514039993286
2010-09-15,1.2321399450302124,1.203570008277893,1.225000023841858,1.2071399688720703,54267396.0,1.156934142112732
2010-09-16,1.2178599834442139,1.171429991722107,1.210710048675537,1.178570032119751,48472578.0,1.1295524835586548
2010-09-17,1.1857099533081055,1.164289951324463,1.1821399927139282,1.1749999523162842,31954947.0,1.1261308193206787
2010-09-20,1.1857099533081055,1.1678600311279297,1.171429991722107,1.1749999523162842,25854604.0,1.1261308193206787
2010-09-21,1.1857099533081055,1.1678600311279297,1.1749999523162842,1.178570032119751,14815013.0,1.1295524835586548
2010-09-27,1.1928600072860718,1.1749999523162842,1.178570032119751,1.1857099533081055,28962438.0,1.1363954544067383
2010-09-28,1.1892900466918945,1.164289951324463,1.1892900466918945,1.171429991722107,30268759.0,1.1227092742919922
2010-09-29,1.1821399927139282,1.164289951324463,1.171429991722107,1.1678600311279297,26939352.0,1.1192879676818848
2010-09-30,1.1857099533081055,1.1464300155639648,1.164289951324463,1.178570032119751,35959336.0,1.1295524835586548
2010-10-08,1.2142900228500366,1.1857099533081055,1.1857099533081055,1.203570008277893,61192505.0,1.153512716293335
2010-10-11,1.2464300394058228,1.203570008277893,1.2071399688720703,1.242859959602356,86067086.0,1.1911685466766357
2010-10-12,1.2464300394058228,1.2178599834442139,1.2392899990081787,1.2357100248336792,82837289.0,1.1843159198760986
2010-10-13,1.2714300155639648,1.2357100248336792,1.242859959602356,1.25,103670025.0,1.1980116367340088
2010-10-14,1.2642899751663208,1.2357100248336792,1.2642899751663208,1.2357100248336792,92208718.0,1.1843159198760986
2010-10-15,1.2678600549697876,1.2214299440383911,1.2321399450302124,1.2678600549697876,134801324.0,1.2151288986206055
2010-10-18,1.3964300155639648,1.2785700559616089,1.2821400165557861,1.3964300155639648,289033912.0,1.3383514881134033
2010-10-19,1.4678599834442139,1.3571399450302124,1.4642900228500366,1.4071400165557861,494227006.0,1.348616123199463
2010-10-20,1.3964300155639648,1.321429967880249,1.3607100248336792,1.3714300394058228,240928069.0,1.3143911361694336
2010-10-21,1.375,1.3250000476837158,1.3535699844360352,1.375,140658608.0,1.3178128004074097
2010-10-22,1.4035700559616089,1.3464299440383911,1.3571399450302124,1.3785699605941772,173544465.0,1.3212343454360962
2010-10-25,1.3964300155639648,1.3571399450302124,1.382140040397644,1.3857100009918213,160133739.0,1.3280771970748901
2010-10-26,1.428570032119751,1.3392900228500366,1.382140040397644,1.4178600311279297,260886231.0,1.3588902950286865
2010-10-27,1.5607099533081055,1.3964300155639648,1.4035700559616089,1.5571399927139282,890271133.0,1.4923774003982544
2010-10-28,1.710710048675537,1.5178600549697876,1.5357099771499634,1.5607099533081055,741455355.0,1.4957990646362305
2010-10-29,1.710710048675537,1.5178600549697876,1.5357099771499634,1.6107100248336792,404780488.0,1.5437195301055908
2010-11-01,1.7714300155639648,1.710710048675537,1.7178599834442139,1.7714300155639648,273897313.0,1.697754979133606
2010-11-02,1.9500000476837158,1.9500000476837158,1.9500000476837158,1.9500000476837158,242778200.0,1.8688981533050537
2010-11-03,1.9500000476837158,1.9500000476837158,1.9500000476837158,1.9500000476837158,0.0,1.8688981533050537
2010-11-04,2.0999999046325684,1.796429991722107,2.071429967880249,1.8964300155639648,1198315894.0,1.8175561428070068
2010-11-05,1.899999976158142,1.803570032119751,1.882140040397644,1.8321399688720703,756806616.0,1.7559398412704468
2010-11-08,1.8428599834442139,1.7464300394058228,1.8428599834442139,1.8178600072860718,624464812.0,1.7422538995742798
2010-11-09,1.821429967880249,1.7535699605941772,1.7928600311279297,1.7785700559616089,400198803.0,1.7045981884002686
2010-11-10,1.8107099533081055,1.725000023841858,1.7857099771499634,1.7678600549697876,401482889.0,1.6943334341049194
2010-11-11,1.821429967880249,1.7357100248336792,1.7607100009918213,1.774999976158142,509309125.0,1.7011762857437134
2010-11-12,1.7607100009918213,1.5964299440383911,1.7464300394058228,1.5964299440383911,547098600.0,1.5300333499908447
2010-11-15,1.5928599834442139,1.5357099771499634,1.5750000476837158,1.5750000476837158,245241637.0,1.509494662284851
2010-11-16,1.5964299440383911,1.5,1.5821399688720703,1.5107100009918213,248480196.0,1.447878360748291
2010-11-17,1.5,1.4392900466918945,1.4964300394058228,1.453570008277893,219039632.0,1.3931150436401367
2010-11-18,1.492859959602356,1.4321399927139282,1.4642900228500366,1.4785699844360352,193141707.0,1.417075276374817
2010-11-19,1.4892899990081787,1.4249999523162842,1.4857100248336792,1.4821399450302124,204345106.0,1.4204967021942139
2010-11-22,1.553570032119751,1.4500000476837158,1.4642900228500366,1.553570032119751,318330379.0,1.4889559745788574
2010-11-23,1.539289951324463,1.4571399688720703,1.524999976158142,1.4821399450302124,220413276.0,1.4204967021942139
2010-11-24,1.5321400165557861,1.4642900228500366,1.4678599834442139,1.507140040397644,128757678.0,1.444456934928894
2010-11-25,1.5499999523162842,1.492859959602356,1.5107100009918213,1.5499999523162842,212485790.0,1.4855343103408813
2010-11-26,1.5428600311279297,1.4892899990081787,1.5285700559616089,1.5035699605941772,156323782.0,1.441035509109497
2010-11-29,1.492859959602356,1.4571399688720703,1.4821399450302124,1.4785699844360352,107509872.0,1.417075276374817
2010-11-30,1.492859959602356,1.3892899751663208,1.4857100248336792,1.4321399927139282,181099237.0,1.372576355934143
2010-12-01,1.4392900466918945,1.414289951324463,1.4249999523162842,1.428570032119751,78144332.0,1.369154930114746
2010-12-02,1.460710048675537,1.4321399927139282,1.4500000476837158,1.4357099533081055,96314512.0,1.3759979009628296
2010-12-03,1.5,1.4357099533081055,1.4357099533081055,1.4821399450302124,194773681.0,1.4204967021942139
2010-12-06,1.4892899990081787,1.453570008277893,1.4857100248336792,1.4642900228500366,85099322.0,1.4033892154693604
2010-12-07,1.4857100248336792,1.428570032119751,1.460710048675537,1.4785699844360352,106706804.0,1.417075276374817
2010-12-08,1.4821399450302124,1.446429967880249,1.475000023841858,1.4500000476837158,75164071.0,1.3896936178207397
2010-12-09,1.5357099771499634,1.428570032119751,1.4392900466918945,1.4642900228500366,205405735.0,1.4033892154693604
2010-12-10,1.492859959602356,1.4357099533081055,1.4428600072860718,1.4714299440383911,100058638.0,1.4102319478988647
2010-12-13,1.5357099771499634,1.4642900228500366,1.4714299440383911,1.5142899751663208,210787836.0,1.4513095617294312
2010-12-14,1.5499999523162842,1.492859959602356,1.5357099771499634,1.5142899751663208,179086956.0,1.4513095617294312
2010-12-15,1.524999976158142,1.4857100248336792,1.5142899751663208,1.492859959602356,120751534.0,1.430770993232727
2010-12-16,1.5,1.475000023841858,1.4892899990081787,1.4785699844360352,76999205.0,1.417075276374817
2010-12-17,1.507140040397644,1.4678599834442139,1.4785699844360352,1.4892899990081787,80125710.0,1.427349328994751
2010-12-20,1.4964300394058228,1.428570032119751,1.4892899990081787,1.4500000476837158,135904250.0,1.3896936178207397
2010-12-21,1.4821399450302124,1.4392900466918945,1.4500000476837158,1.475000023841858,94816123.0,1.4136536121368408
2010-12-22,1.5035699605941772,1.446429967880249,1.4714299440383911,1.4678599834442139,138195182.0,1.4068106412887573
2010-12-23,1.4714299440383911,1.4392900466918945,1.460710048675537,1.4428600072860718,85246350.0,1.3828504085540771
2010-12-24,1.4500000476837158,1.428570032119751,1.4357099533081055,1.4357099533081055,62241385.0,1.3759979009628296
2010-12-27,1.453570008277893,1.382140040397644,1.4357099533081055,1.382140040397644,100953446.0,1.3246557712554932
2010-12-28,1.3964300155639648,1.3321399688720703,1.382140040397644,1.3321399688720703,87632642.0,1.2767354249954224
2010-12-29,1.3464299440383911,1.3250000476837158,1.3321399688720703,1.3392900228500366,46624242.0,1.283588171005249
2010-12-30,1.350000023841858,1.303570032119751,1.3428599834442139,1.3250000476837158,74253242.0,1.2698922157287598
2010-12-31,1.3571399450302124,1.3250000476837158,1.328570008277893,1.3535699844360352,93136784.0,1.297274112701416
2011-01-04,1.414289951324463,1.3392900228500366,1.3642899990081787,1.3964300155639648,127200517.0,1.3383514881134033
2011-01-05,1.3892899751663208,1.3642899990081787,1.3892899751663208,1.3714300394058228,67927516.0,1.3143911361694336
2011-01-06,1.3857100009918213,1.3642899990081787,1.375,1.3714300394058228,53389398.0,1.3143911361694336
2011-01-07,1.399999976158142,1.350000023841858,1.367859959602356,1.3785699605941772,101196217.0,1.3212343454360962
2011-01-10,1.382140040397644,1.3392900228500366,1.375,1.3428599834442139,73624852.0,1.2870094776153564
2011-01-11,1.3535699844360352,1.321429967880249,1.3464299440383911,1.3535699844360352,59441575.0,1.297274112701416
2011-01-12,1.4178600311279297,1.3571399450302124,1.3607100248336792,1.399999976158142,167709749.0,1.3417727947235107
2011-01-13,1.399999976158142,1.367859959602356,1.3928600549697876,1.375,72603194.0,1.3178128004074097
2011-01-14,1.3785699605941772,1.350000023841858,1.3642899990081787,1.3642899990081787,65054018.0,1.30754816532135
2011-01-17,1.3607100248336792,1.303570032119751,1.3571399450302124,1.3107099533081055,78073428.0,1.2561964988708496
2011-01-18,1.3107099533081055,1.2821400165557861,1.303570032119751,1.2999999523162842,45195872.0,1.2459321022033691
2011-01-19,1.3571399450302124,1.2928600311279297,1.303570032119751,1.3321399688720703,72794803.0,1.2767354249954224
2011-01-20,1.335710048675537,1.289289951324463,1.335710048675537,1.2928600311279297,60332104.0,1.2390891313552856
2011-01-21,1.335710048675537,1.2857099771499634,1.2928600311279297,1.3071399927139282,57597389.0,1.2527750730514526
2011-01-24,1.3250000476837158,1.296429991722107,1.3142900466918945,1.3071399927139282,41362966.0,1.2527750730514526
2011-01-25,1.3464299440383911,1.296429991722107,1.3142900466918945,1.3178600072860718,64610669.0,1.2630492448806763
2011-01-26,1.3321399688720703,1.3142900466918945,1.321429967880249,1.328570008277893,37357258.0,1.2733138799667358
2011-01-27,1.3607100248336792,1.3071399927139282,1.3250000476837158,1.3392900228500366,81828194.0,1.283588171005249
2011-01-28,1.367859959602356,1.3321399688720703,1.335710048675537,1.3607100248336792,70057954.0,1.304117202758789
2011-01-31,1.3964300155639648,1.3535699844360352,1.3571399450302124,1.3785699605941772,81655647.0,1.3212343454360962
2011-02-01,1.3928600549697876,1.3642899990081787,1.3892899751663208,1.3785699605941772,45179386.0,1.3212343454360962
2011-02-09,1.3785699605941772,1.3428599834442139,1.3714300394058228,1.3535699844360352,56992978.0,1.297274112701416
2011-02-10,1.375,1.3392900228500366,1.3464299440383911,1.3714300394058228,63137679.0,1.3143911361694336
2011-02-11,1.3892899751663208,1.3607100248336792,1.3714300394058228,1.3785699605941772,77528352.0,1.3212343454360962
2011-02-14,1.428570032119751,1.3714300394058228,1.375,1.4178600311279297,173205021.0,1.3588902950286865
2011-02-15,1.4571399688720703,1.399999976158142,1.414289951324463,1.4321399927139282,163335880.0,1.372576355934143
2011-02-16,1.4821399450302124,1.421429991722107,1.428570032119751,1.4714299440383911,171398326.0,1.4102319478988647
2011-02-17,1.617859959602356,1.617859959602356,1.617859959602356,1.617859959602356,171958044.0,1.5505719184875488
2011-02-18,1.7642899751663208,1.5357099771499634,1.617859959602356,1.710710048675537,646234106.0,1.6395604610443115
2011-03-14,1.882140040397644,1.882140040397644,1.882140040397644,1.882140040397644,154520164.0,1.8038605451583862
2011-03-15,2.071429967880249,1.9357099533081055,2.0678598880767822,2.071429967880249,1358978586.0,1.9852780103683472
2011-03-16,2.2785699367523193,2.039289951324463,2.071429967880249,2.271430015563965,1018292047.0,2.176959753036499
2011-03-17,2.378570079803467,2.1714301109313965,2.228569984436035,2.217859983444214,1190480987.0,2.125617504119873
2011-03-18,2.289289951324463,2.128570079803467,2.232140064239502,2.1821401119232178,778840493.0,2.091383218765259
2011-03-21,2.2214300632476807,2.1392900943756104,2.178570032119751,2.1535699367523193,480934101.0,2.0640017986297607
2011-03-22,2.1892900466918945,2.1357100009918213,2.146430015563965,2.1535699367523193,461954142.0,2.0640017986297607
2011-03-23,2.246429920196533,2.142859935760498,2.164289951324463,2.2249999046325684,719628972.0,2.132460594177246
2011-03-24,2.2607100009918213,2.1500000953674316,2.2249999046325684,2.1821401119232178,582525810.0,2.091383218765259
2011-03-25,2.4000000953674316,2.1678600311279297,2.196429967880249,2.4000000953674316,1038839500.0,2.3001821041107178
2011-03-28,2.6392900943756104,2.4000000953674316,2.4000000953674316,2.6392900943756104,1114267272.0,2.529520273208618
2011-03-29,2.9035699367523193,2.6714301109313965,2.678570032119751,2.771430015563965,1407391275.0,2.6561644077301025
2011-03-30,3.0250000953674316,2.678570032119751,2.771430015563965,2.9428598880767822,928861248.0,2.8204638957977295
2011-03-31,2.928570032119751,2.6500000953674316,2.928570032119751,2.6714301109313965,1040084441.0,2.560323715209961
2011-04-01,2.9035699367523193,2.5571401119232178,2.6357100009918213,2.8178598880767822,1112221883.0,2.7006630897521973
2011-04-06,2.907140016555786,2.732140064239502,2.767859935760498,2.825000047683716,767538859.0,2.7075061798095703
2011-04-07,2.825000047683716,2.678570032119751,2.825000047683716,2.789289951324463,578533273.0,2.673281192779541
2011-04-08,3.0678598880767822,2.746429920196533,2.7571399211883545,3.0678598880767822,1167419963.0,2.940265417098999
2011-04-11,3.375,3.1107099056243896,3.1321399211883545,3.253570079803467,1314221395.0,3.1182518005371094
2011-04-12,3.3642899990081787,3.092859983444214,3.214289903640747,3.174999952316284,1051188348.0,3.0429491996765137
2011-04-13,3.3071401119232178,3.075000047683716,3.121429920196533,3.246429920196533,665641287.0,3.1114087104797363
2011-04-14,3.4535698890686035,3.2035698890686035,3.214289903640747,3.285710096359253,751832945.0,3.149055004119873
2011-04-15,3.3892900943756104,3.1714301109313965,3.2214300632476807,3.25,557026159.0,3.1148300170898438
2011-04-18,3.357140064239502,3.164289951324463,3.232140064239502,3.299999952316284,678789569.0,3.162750720977783
2011-04-19,3.3499999046325684,3.089289903640747,3.246429920196533,3.0999999046325684,758816246.0,2.9710686206817627
2011-04-20,3.125,2.8857100009918213,3.0607099533081055,2.960710048675537,801022471.0,2.8375723361968994
2011-04-21,3.0285699367523193,2.892859935760498,2.9392900466918945,2.9857099056243896,595631971.0,2.861532211303711
2011-04-22,2.9857099056243896,2.7928600311279297,2.9857099056243896,2.821429967880249,672138636.0,2.704084873199463
2011-04-25,2.875,2.7571399211883545,2.785710096359253,2.8178598880767822,465710714.0,2.7006630897521973
2011-04-26,2.875,2.771430015563965,2.789289951324463,2.8142900466918945,396559993.0,2.69724178314209
2011-04-27,2.8285698890686035,2.585710048675537,2.821429967880249,2.6535699367523193,579495862.0,2.543205976486206
2011-04-28,2.674999952316284,2.396430015563965,2.657140016555786,2.4714300632476807,667905770.0,2.3686416149139404
2011-05-03,2.717859983444214,2.4749999046325684,2.5285699367523193,2.717859983444214,677155363.0,2.6048221588134766
2011-05-04,2.924999952316284,2.6928598880767822,2.717859983444214,2.825000047683716,980948900.0,2.7075061798095703
2011-05-05,3.035710096359253,2.700000047683716,2.7571399211883545,2.9357099533081055,724316463.0,2.8136117458343506
2011-05-06,2.996429920196533,2.8178598880767822,2.839289903640747,2.8464300632476807,541064978.0,2.7280449867248535
2011-05-09,2.907140016555786,2.7928600311279297,2.8464300632476807,2.8499999046325684,308354578.0,2.73146653175354
2011-05-10,2.9392900466918945,2.821429967880249,2.8499999046325684,2.896430015563965,428969971.0,2.775965690612793
2011-05-11,2.8821399211883545,2.7357099056243896,2.875,2.7571399211883545,500240269.0,2.6424686908721924
2011-05-12,2.7607100009918213,2.592859983444214,2.700000047683716,2.6107099056243896,435645843.0,2.502128839492798
2011-05-13,2.732140064239502,2.5964300632476807,2.5999999046325684,2.6714301109313965,312971173.0,2.560323715209961
2011-05-16,2.6535699367523193,2.532140016555786,2.6535699367523193,2.575000047683716,330346164.0,2.4679038524627686
2011-05-17,2.6142899990081787,2.517859935760498,2.571429967880249,2.5607099533081055,244802942.0,2.4542081356048584
2011-05-18,2.6392900943756104,2.535710096359253,2.5678598880767822,2.5821399688720703,244101990.0,2.4747471809387207
2011-05-19,2.6714301109313965,2.549999952316284,2.5678598880767822,2.5821399688720703,311512956.0,2.4747471809387207
2011-05-20,2.696429967880249,2.589289903640747,2.628570079803467,2.6535699367523193,407952546.0,2.543205976486206
2011-05-23,2.625,2.4392900466918945,2.625,2.460710048675537,347119976.0,2.358367681503296
2011-05-24,2.6357100009918213,2.378570079803467,2.4357099533081055,2.585710048675537,362536826.0,2.4781687259674072
2011-05-25,2.607140064239502,2.517859935760498,2.5642900466918945,2.535710096359253,259109222.0,2.430248260498047
2011-05-26,2.6178600788116455,2.5,2.571429967880249,2.5071399211883545,225827090.0,2.4028663635253906
2011-05-27,2.4749999046325684,2.371429920196533,2.4749999046325684,2.378570079803467,238417052.0,2.2796437740325928
2011-05-30,2.4214301109313965,2.3142900466918945,2.3499999046325684,2.357140064239502,159255230.0,2.2591049671173096
2011-05-31,2.4428598880767822,2.357140064239502,2.3607099056243896,2.4428598880767822,198974588.0,2.341259479522705
2011-06-01,2.4428598880767822,2.3892900943756104,2.424999952316284,2.414289951324463,154246215.0,2.313878059387207
2011-06-02,2.657140016555786,2.3464300632476807,2.3607099056243896,2.657140016555786,916546784.0,2.5466277599334717
2011-06-03,2.7571399211883545,2.642859935760498,2.7071399688720703,2.710710048675537,717872840.0,2.5979695320129395
2011-06-07,2.982140064239502,2.6678600311279297,2.6892900466918945,2.982140064239502,895109592.0,2.8581109046936035
2011-06-09,3.228569984436035,2.9035699367523193,2.982140064239502,2.996429920196533,1300467098.0,2.8718063831329346
2011-06-10,3.0571401119232178,2.8607099056243896,2.982140064239502,2.9892899990081787,788266494.0,2.8649635314941406
2011-06-13,3.214289903640747,2.910710096359253,2.9428598880767822,3.103569984436035,853576870.0,2.974490165710449
2011-06-14,3.157140016555786,3.0071399211883545,3.0999999046325684,3.0571401119232178,614466588.0,2.9299912452697754
2011-06-15,3.142859935760498,2.9749999046325684,3.017859935760498,3.0142900943756104,549591750.0,2.8889238834381104
2011-06-16,3.174999952316284,2.964289903640747,2.978569984436035,3.1178600788116455,762603290.0,2.9881858825683594
2011-06-17,3.1321399211883545,2.8071401119232178,3.0964300632476807,2.8071401119232178,803638959.0,2.690389394760132
2011-06-20,2.825000047683716,2.678570032119751,2.714289903640747,2.75,437551590.0,2.6356256008148193
2011-06-21,2.771430015563965,2.5428600311279297,2.7607100009918213,2.646430015563965,546881854.0,2.536363363265991
2011-06-22,2.7750000953674316,2.607140064239502,2.6357100009918213,2.696429967880249,520702249.0,2.5842835903167725
2011-06-23,2.746429920196533,2.603569984436035,2.6714301109313965,2.7071399688720703,397682124.0,2.594548225402832
2011-06-24,2.978569984436035,2.6678600311279297,2.678570032119751,2.946429967880249,1057470086.0,2.823885917663574
2011-06-27,2.9892899990081787,2.8821399211883545,2.8892900943756104,2.964289903640747,595098955.0,2.841002941131592
2011-06-28,3.053570032119751,2.928570032119751,2.9392900466918945,2.978569984436035,631142252.0,2.854688882827759
2011-06-29,2.964289903640747,2.8178598880767822,2.946429967880249,2.835710048675537,471644634.0,2.728764533996582
2011-06-30,3.089289903640747,2.8499999046325684,2.8499999046325684,2.982140064239502,689178336.0,2.8696720600128174
2011-07-01,3.0,2.914289951324463,2.9571399688720703,2.946429967880249,379557800.0,2.8353090286254883
2011-07-04,3.0964300632476807,2.950000047683716,2.982140064239502,3.017859935760498,561576758.0,2.9040446281433105
2011-07-05,3.0964300632476807,2.967859983444214,3.0071399211883545,3.0607099533081055,581559986.0,2.945279121398926
2011-07-06,3.1178600788116455,3.0142900943756104,3.053570032119751,3.039289951324463,539736170.0,2.9246666431427
2011-07-07,3.0464301109313965,2.896430015563965,3.0250000953674316,2.946429967880249,576314528.0,2.8353090286254883
2011-07-08,2.960710048675537,2.896430015563965,2.950000047683716,2.928570032119751,269999106.0,2.818122386932373
2011-07-11,2.9714300632476807,2.892859935760498,2.896430015563965,2.9357099533081055,233174575.0,2.824993371963501
2011-07-12,2.9392900466918945,2.857140064239502,2.910710096359253,2.8678600788116455,310607436.0,2.759701728820801
2011-07-13,2.9892899990081787,2.8678600788116455,2.8678600788116455,2.950000047683716,328947906.0,2.8387441635131836
2011-07-14,2.9749999046325684,2.8892900943756104,2.960710048675537,2.9392900466918945,269367994.0,2.8284382820129395
2011-07-15,3.032140016555786,2.896430015563965,2.946429967880249,2.978569984436035,467739700.0,2.866236448287964
2011-07-18,2.982140064239502,2.928570032119751,2.978569984436035,2.9392900466918945,262539138.0,2.8284382820129395
2011-07-19,2.9178600311279297,2.875,2.910710096359253,2.8892900943756104,226728211.0,2.7803237438201904
2011-07-20,2.9214301109313965,2.839289903640747,2.9035699367523193,2.878570079803467,178301430.0,2.7700085639953613
2011-07-21,2.8857100009918213,2.782140016555786,2.8857100009918213,2.7928600311279297,221177446.0,2.687530755996704
2011-07-22,2.853569984436035,2.7928600311279297,2.8107099533081055,2.8107099533081055,143445375.0,2.704707145690918
2011-07-25,2.8142900466918945,2.646430015563965,2.8142900466918945,2.6678600311279297,236775781.0,2.5672450065612793
2011-07-26,2.7214300632476807,2.674999952316284,2.678570032119751,2.7035698890686035,131616422.0,2.6016080379486084
2011-07-27,2.7357099056243896,2.6714301109313965,2.7035698890686035,2.7214300632476807,128870260.0,2.6187944412231445
2011-07-28,2.871429920196533,2.6678600311279297,2.6821401119232178,2.7964301109313965,328802328.0,2.6909658908843994
2011-07-29,2.8107099533081055,2.696429967880249,2.753570079803467,2.717859983444214,164416031.0,2.61535906791687
2011-08-01,2.8071401119232178,2.6892900466918945,2.7071399688720703,2.767859935760498,123816832.0,2.663473129272461
2011-08-02,2.7642900943756104,2.6500000953674316,2.732140064239502,2.714289903640747,160275713.0,2.6119234561920166
2011-08-03,2.7571399211883545,2.6357100009918213,2.6714301109313965,2.696429967880249,121028944.0,2.5947372913360596
2011-08-04,2.732140064239502,2.678570032119751,2.6857099533081055,2.6857099533081055,100738476.0,2.584421396255493
2011-08-05,2.6142899990081787,2.549999952316284,2.5678598880767822,2.575000047683716,170299265.0,2.477886915206909
2011-08-08,2.5428600311279297,2.3178598880767822,2.5250000953674316,2.3821399211883545,440544160.0,2.2923004627227783
2011-08-09,2.460710048675537,2.200000047683716,2.253570079803467,2.3857100009918213,335758139.0,2.2957358360290527
2011-08-10,2.467859983444214,2.4000000953674316,2.446429967880249,2.407140016555786,229869200.0,2.316357374191284
2011-08-11,2.4214301109313965,2.3071401119232178,2.3071401119232178,2.410710096359253,168016654.0,2.3197927474975586
2011-08-12,2.464289903640747,2.407140016555786,2.4535698890686035,2.410710096359253,142324342.0,2.3197927474975586
2011-08-15,2.5142900943756104,2.4178600311279297,2.428570032119751,2.482140064239502,200853551.0,2.3885293006896973
2011-08-16,2.4928600788116455,2.4321401119232178,2.4857099056243896,2.4428598880767822,142258133.0,2.3507301807403564
2011-08-17,2.450000047683716,2.392859935760498,2.428570032119751,2.414289951324463,92081058.0,2.323237657546997
2011-08-18,2.467859983444214,2.375,2.414289951324463,2.378570079803467,131730441.0,2.288864850997925
2011-08-19,2.3678600788116455,2.285710096359253,2.3071401119232178,2.3321399688720703,118619976.0,2.2441859245300293
2011-08-22,2.3678600788116455,2.2785699367523193,2.339289903640747,2.285710096359253,109096145.0,2.199506998062134
2011-08-23,2.4571399688720703,2.285710096359253,2.3071401119232178,2.450000047683716,179647168.0,2.3576011657714844
2011-08-24,2.4714300632476807,2.3892900943756104,2.446429967880249,2.392859935760498,158568169.0,2.3026158809661865
2011-08-25,2.5,2.4000000953674316,2.4535698890686035,2.4571399688720703,257728792.0,2.364471673965454
2011-08-26,2.4892899990081787,2.4214301109313965,2.428570032119751,2.460710048675537,177890026.0,2.3679070472717285
2011-08-29,2.446429967880249,2.396430015563965,2.4321401119232178,2.4035699367523193,110861436.0,2.3129220008850098
2011-08-30,2.467859983444214,2.375,2.4321401119232178,2.378570079803467,129233320.0,2.288864850997925
2011-08-31,2.4000000953674316,2.3107099533081055,2.371429920196533,2.353569984436035,115940521.0,2.264807939529419
2011-09-01,2.375,2.3178598880767822,2.353569984436035,2.325000047683716,81583522.0,2.2373154163360596
2011-09-02,2.342859983444214,2.299999952316284,2.3285698890686035,2.325000047683716,68682281.0,2.2373154163360596
2011-09-05,2.299999952316284,2.2571399211883545,2.2928600311279297,2.2607100009918213,81700998.0,2.175450086593628
2011-09-06,2.271430015563965,2.2249999046325684,2.2357099056243896,2.2392899990081787,58915052.0,2.1548378467559814
2011-09-07,2.3607099056243896,2.25,2.2571399211883545,2.3321399688720703,118685129.0,2.2441859245300293
2011-09-08,2.3464300632476807,2.2750000953674316,2.3464300632476807,2.2785699367523193,90517216.0,2.192636251449585
2011-09-13,2.2571399211883545,2.196429967880249,2.246429920196533,2.246429920196533,75164628.0,2.1617085933685303
2011-09-14,2.299999952316284,2.2035698890686035,2.253570079803467,2.2928600311279297,94928666.0,2.206387519836426
2011-09-15,2.3178598880767822,2.267859935760498,2.289289951324463,2.271430015563965,87456004.0,2.185765504837036
2011-09-16,2.3071401119232178,2.246429920196533,2.289289951324463,2.253570079803467,77317498.0,2.168579339981079
2011-09-19,2.253570079803467,2.178570032119751,2.253570079803467,2.1821401119232178,89731188.0,2.0998430252075195
2011-09-20,2.2607100009918213,2.164289951324463,2.1714301109313965,2.253570079803467,91904112.0,2.168579339981079
2011-09-21,2.407140016555786,2.210710048675537,2.2357099056243896,2.342859983444214,258562469.0,2.2545013427734375
2011-09-22,2.3071401119232178,2.217859983444214,2.2928600311279297,2.2249999046325684,193065956.0,2.1410865783691406
2011-09-23,2.2428600788116455,2.160710096359253,2.1714301109313965,2.210710048675537,93158052.0,2.127335548400879
2011-09-26,2.2357099056243896,2.160710096359253,2.1928598880767822,2.1714301109313965,83071397.0,2.0895371437072754
2011-09-27,2.2214300632476807,2.178570032119751,2.200000047683716,2.200000047683716,77305256.0,2.117029905319214
2011-09-28,2.2249999046325684,2.142859935760498,2.214289903640747,2.146430015563965,100669554.0,2.0654797554016113
2011-09-29,2.1357100009918213,1.9857100248336792,2.128570079803467,2.0071399211883545,131154489.0,1.9314428567886353
2011-09-30,2.039289951324463,1.928570032119751,2.017859935760498,1.9857100248336792,98481897.0,1.9108211994171143
2011-10-10,2.017859935760498,1.9321399927139282,2.0071399211883545,1.9428600072860718,59947056.0,1.8695871829986572
2011-10-11,2.017859935760498,1.882140040397644,2.003570079803467,1.9392900466918945,99656206.0,1.8661518096923828
2011-10-12,2.017859935760498,1.8857100009918213,1.9178600311279297,2.0,150378136.0,1.9245723485946655
2011-10-13,2.075000047683716,1.9785699844360352,1.992859959602356,2.032140016555786,186177138.0,1.9555001258850098
2011-10-14,2.021430015563965,1.9785699844360352,2.0,1.992859959602356,95937047.0,1.9177016019821167
2011-10-17,2.017859935760498,1.9571399688720703,2.0,1.9678599834442139,86732346.0,1.8936444520950317
2011-10-18,1.960710048675537,1.850000023841858,1.946429967880249,1.8535699844360352,119554663.0,1.7836648225784302
2011-10-19,1.8857100009918213,1.8142900466918945,1.850000023841858,1.828570008277893,84266498.0,1.7596075534820557
2011-10-20,1.8571399450302124,1.7678600549697876,1.835710048675537,1.7999999523162842,107518922.0,1.7321150302886963
2011-10-21,1.803570032119751,1.7142900228500366,1.7999999523162842,1.7285699844360352,108872999.0,1.6633788347244263
2011-10-24,1.7535699605941772,1.649999976158142,1.7321399450302124,1.7392899990081787,122182029.0,1.6736946105957031
2011-10-25,1.8428599834442139,1.696429967880249,1.7285699844360352,1.796429991722107,204208186.0,1.7286796569824219
2011-10-26,1.875,1.7714300155639648,1.7785700559616089,1.8178600072860718,224925688.0,1.7493014335632324
2011-10-27,1.8571399450302124,1.7999999523162842,1.8321399688720703,1.821429967880249,143198793.0,1.7527366876602173
2011-10-28,1.8892899751663208,1.8321399688720703,1.8428599834442139,1.8642899990081787,207192958.0,1.7939804792404175
2011-10-31,1.8642899990081787,1.821429967880249,1.8535699844360352,1.8321399688720703,131920502.0,1.763042688369751
2011-11-01,1.8392900228500366,1.803570032119751,1.8107099533081055,1.8142900466918945,102538212.0,1.745866298675537
2011-11-02,1.8142900466918945,1.7392899990081787,1.7857099771499634,1.8107099533081055,140345587.0,1.74242103099823
2011-11-03,1.9071400165557861,1.8142900466918945,1.8142900466918945,1.8428599834442139,281016758.0,1.773358702659607
2011-11-04,1.8892899751663208,1.8428599834442139,1.8535699844360352,1.8642899990081787,177547630.0,1.7939804792404175
2011-11-07,1.9500000476837158,1.867859959602356,1.867859959602356,1.921429991722107,263433128.0,1.8489655256271362
2011-11-08,1.9428600072860718,1.8642899990081787,1.928570032119751,1.8714300394058228,160382538.0,1.8008512258529663
2011-11-09,1.8964300155639648,1.828570008277893,1.875,1.8714300394058228,135509248.0,1.8008512258529663
2011-11-10,1.9392900466918945,1.835710048675537,1.850000023841858,1.8642899990081787,227884922.0,1.7939804792404175
2011-11-11,1.8928600549697876,1.8321399688720703,1.882140040397644,1.8535699844360352,118922264.0,1.7836648225784302
2011-11-14,1.8892899751663208,1.8464299440383911,1.875,1.875,128275916.0,1.8042865991592407
2011-11-15,1.9428600072860718,1.8535699844360352,1.8714300394058228,1.9178600311279297,258747199.0,1.8455301523208618
2011-11-16,1.9107099771499634,1.8321399688720703,1.899999976158142,1.8464299440383911,171295524.0,1.7767940759658813
2011-11-17,1.8607100248336792,1.8250000476837158,1.8464299440383911,1.8321399688720703,78809044.0,1.763042688369751
2011-11-18,1.821429967880249,1.742859959602356,1.821429967880249,1.75,139728848.0,1.684000849723816
2011-11-21,1.7642899751663208,1.7178599834442139,1.7535699605941772,1.7464300394058228,70368558.0,1.680565595626831
2011-11-22,1.7392899990081787,1.703570008277893,1.725000023841858,1.7357100248336792,63852127.0,1.6702497005462646
2011-11-23,1.7535699605941772,1.710710048675537,1.742859959602356,1.7142900228500366,46357534.0,1.6496375799179077
2011-11-24,1.7214299440383911,1.6749999523162842,1.7000000476837158,1.7178599834442139,63194026.0,1.6530730724334717
2011-11-25,1.7392899990081787,1.6892900466918945,1.7142900228500366,1.703570008277893,44777113.0,1.6393218040466309
2011-11-28,1.7214299440383911,1.671429991722107,1.703570008277893,1.678570032119751,54064265.0,1.615264654159546
2011-11-29,1.7071399688720703,1.678570032119751,1.696429967880249,1.7000000476837158,66937651.0,1.6358864307403564
2011-11-30,1.696429967880249,1.546429991722107,1.6892900466918945,1.578570008277893,124204475.0,1.5190361738204956
2011-12-01,1.578570008277893,1.578570008277893,1.578570008277893,1.578570008277893,0.0,1.5190361738204956
2011-12-02,1.617859959602356,1.5678600072860718,1.6035699844360352,1.5678600072860718,91314546.0,1.5087299346923828
2011-12-05,1.5750000476837158,1.524999976158142,1.5678600072860718,1.524999976158142,60512052.0,1.4674863815307617
2011-12-06,1.5428600311279297,1.5,1.524999976158142,1.5321400165557861,60680407.0,1.4743572473526
2011-12-07,1.539289951324463,1.5178600549697876,1.5357099771499634,1.524999976158142,51068954.0,1.4674863815307617
2011-12-08,1.664289951324463,1.5285700559616089,1.5357099771499634,1.5892900228500366,220614324.0,1.5293517112731934
2011-12-09,1.5678600072860718,1.5321400165557861,1.553570032119751,1.5428600311279297,96944086.0,1.4846727848052979
2011-12-12,1.546429991722107,1.507140040397644,1.5428600311279297,1.5285700559616089,55173810.0,1.4709217548370361
2011-12-13,1.5178600549697876,1.428570032119751,1.5107100009918213,1.453570008277893,93602065.0,1.3987503051757812
2011-12-14,1.460710048675537,1.4107099771499634,1.428570032119751,1.4178600311279297,71656897.0,1.364387035369873
2011-12-15,1.4071400165557861,1.3428599834442139,1.4071400165557861,1.3535699844360352,91111712.0,1.3025215864181519
2011-12-16,1.3892899751663208,1.3392900228500366,1.3607100248336792,1.382140040397644,75365872.0,1.3300143480300903
2011-12-19,1.3857100009918213,1.321429967880249,1.3785699605941772,1.3785699605941772,78789021.0,1.3265788555145264
2011-12-20,1.4071400165557861,1.3642899990081787,1.3714300394058228,1.382140040397644,93952709.0,1.3300143480300903
2011-12-21,1.3964300155639648,1.3178600072860718,1.3928600549697876,1.321429967880249,87513124.0,1.271593689918518
2011-12-22,1.3607100248336792,1.2607100009918213,1.3107099533081055,1.328570008277893,118641519.0,1.278464436531067
2011-12-23,1.3642899990081787,1.3071399927139282,1.3142900466918945,1.335710048675537,70385644.0,1.2853353023529053
2011-12-26,1.4678599834442139,1.3142900466918945,1.321429967880249,1.4678599834442139,205263612.0,1.412501335144043
2011-12-27,1.492859959602356,1.4500000476837158,1.4821399450302124,1.4571399688720703,291233174.0,1.4021856784820557
2011-12-28,1.4892899990081787,1.414289951324463,1.453570008277893,1.4857100248336792,206337732.0,1.429678201675415
2011-12-29,1.4821399450302124,1.4357099533081055,1.4642900228500366,1.4428600072860718,142590053.0,1.3884440660476685
2011-12-30,1.492859959602356,1.428570032119751,1.446429967880249,1.4714299440383911,124902736.0,1.4159367084503174
2012-01-04,1.5285700559616089,1.460710048675537,1.4821399450302124,1.4821399450302124,188316668.0,1.426242709159851
2012-01-05,1.5178600549697876,1.428570032119751,1.460710048675537,1.4642900228500366,147426950.0,1.409066081047058
2012-01-06,1.578570008277893,1.4500000476837158,1.4642900228500366,1.5499999523162842,218705805.0,1.4915434122085571
2012-01-09,1.6035699844360352,1.5107100009918213,1.539289951324463,1.600000023841858,220473809.0,1.5396580696105957
2012-01-10,1.649999976158142,1.578570008277893,1.5892900228500366,1.6214300394058228,242454282.0,1.5602796077728271
2012-01-11,1.7821400165557861,1.5892900228500366,1.625,1.710710048675537,378264653.0,1.6461925506591797
2012-01-12,1.757140040397644,1.664289951324463,1.671429991722107,1.703570008277893,246612461.0,1.6393218040466309
2012-01-13,1.742859959602356,1.6392899751663208,1.7000000476837158,1.6749999523162842,189836912.0,1.6118292808532715
2012-01-16,1.6678600311279297,1.539289951324463,1.6678600311279297,1.5428600311279297,134101901.0,1.4846727848052979
2012-01-17,1.696429967880249,1.539289951324463,1.539289951324463,1.696429967880249,248750877.0,1.6324509382247925
2012-01-18,1.821429967880249,1.671429991722107,1.7642899751663208,1.6892900466918945,301160874.0,1.6255805492401123
2012-01-19,1.7392899990081787,1.671429991722107,1.6821399927139282,1.7071399688720703,140949402.0,1.6427571773529053
2012-01-20,1.7285699844360352,1.6607099771499634,1.7071399688720703,1.703570008277893,104358173.0,1.6393218040466309
2012-01-30,1.7392899990081787,1.671429991722107,1.703570008277893,1.696429967880249,97456400.0,1.6324509382247925
2012-01-31,1.742859959602356,1.6821399927139282,1.696429967880249,1.7392899990081787,140494600.0,1.6736946105957031
2012-02-01,1.7392899990081787,1.678570032119751,1.7321399450302124,1.6892900466918945,125690936.0,1.6255805492401123
2012-02-02,1.7285699844360352,1.6821399927139282,1.6857099533081055,1.725000023841858,110903559.0,1.6599435806274414
2012-02-03,1.7321399450302124,1.6857099533081055,1.7178599834442139,1.725000023841858,124263552.0,1.6599435806274414
2012-02-06,1.742859959602356,1.696429967880249,1.7214299440383911,1.7214299440383911,106578217.0,1.6565083265304565
2012-02-07,1.7214299440383911,1.6535700559616089,1.7214299440383911,1.6749999523162842,117813954.0,1.6118292808532715
2012-02-08,1.7642899751663208,1.6607099771499634,1.671429991722107,1.75,246646831.0,1.684000849723816
2012-02-09,1.7714300155639648,1.7214299440383911,1.742859959602356,1.742859959602356,221829664.0,1.6771299839019775
2012-02-10,1.914289951324463,1.7321399450302124,1.742859959602356,1.8142900466918945,347120670.0,1.745866298675537
2012-02-13,1.8250000476837158,1.7642899751663208,1.7821400165557861,1.7999999523162842,165243935.0,1.7321150302886963
2012-02-14,1.8107099533081055,1.774999976158142,1.7999999523162842,1.789289951324463,95744538.0,1.7218090295791626
2012-02-15,1.8321399688720703,1.7785700559616089,1.7857099771499634,1.8178600072860718,156385018.0,1.7493014335632324
2012-02-16,1.835710048675537,1.7785700559616089,1.8071399927139282,1.803570032119751,133033219.0,1.7355502843856812
2012-02-17,1.821429967880249,1.7785700559616089,1.8142900466918945,1.7821400165557861,98480225.0,1.7149287462234497
2012-02-20,1.828570008277893,1.7678600549697876,1.8142900466918945,1.7714300155639648,108114303.0,1.704622507095337
2012-02-21,1.7857099771499634,1.725000023841858,1.7714300155639648,1.7821400165557861,115405696.0,1.7149287462234497
2012-02-22,1.8071399927139282,1.7642899751663208,1.7785700559616089,1.796429991722107,128253815.0,1.7286796569824219
2012-02-23,1.850000023841858,1.7928600311279297,1.796429991722107,1.8178600072860718,242389283.0,1.7493014335632324
2012-02-24,1.828570008277893,1.7928600311279297,1.821429967880249,1.8250000476837158,186367289.0,1.7561722993850708
2012-02-27,1.9035700559616089,1.821429967880249,1.8392900228500366,1.8428599834442139,358322880.0,1.773358702659607
2012-02-28,1.8857100009918213,1.8178600072860718,1.835710048675537,1.867859959602356,247354240.0,1.797415852546692
2012-02-29,1.928570032119751,1.8321399688720703,1.8571399450302124,1.8785699605941772,329297833.0,1.8077218532562256
2012-03-01,1.8928600549697876,1.8428599834442139,1.8607100248336792,1.8571399450302124,165477598.0,1.787100076675415
2012-03-02,1.8785699605941772,1.8464299440383911,1.850000023841858,1.8714300394058228,171575779.0,1.8008512258529663
2012-03-05,1.8785699605941772,1.8428599834442139,1.8714300394058228,1.850000023841858,153479880.0,1.7802293300628662
2012-03-06,1.8464299440383911,1.7928600311279297,1.8428599834442139,1.7999999523162842,164463967.0,1.7321150302886963
2012-03-07,1.821429967880249,1.75,1.7821400165557861,1.7857099771499634,136564520.0,1.7183641195297241
2012-03-08,1.867859959602356,1.7785700559616089,1.7785700559616089,1.828570008277893,253509262.0,1.7596075534820557
2012-03-09,1.8535699844360352,1.8107099533081055,1.8321399688720703,1.8392900228500366,154616305.0,1.769923448562622
2012-03-12,1.8785699605941772,1.828570008277893,1.8321399688720703,1.8642899990081787,215754630.0,1.7939804792404175
2012-03-13,1.8607100248336792,1.828570008277893,1.8571399450302124,1.8535699844360352,128572438.0,1.7836648225784302
2012-03-14,2.039289951324463,1.8535699844360352,1.8571399450302124,2.039289951324463,1186924497.0,1.9623805284500122
2012-03-15,2.0821399688720703,1.9392900466918945,2.017859935760498,1.9714299440383911,788242190.0,1.8970797061920166
2012-03-16,2.0571401119232178,1.928570032119751,1.9642900228500366,2.039289951324463,494473076.0,1.9623805284500122
2012-03-19,2.2428600788116455,2.0107100009918213,2.017859935760498,2.2428600788116455,866475812.0,2.158273458480835
2012-03-20,2.467859983444214,2.228569984436035,2.25,2.446429967880249,1260996607.0,2.35416579246521
2012-03-21,2.521430015563965,2.321429967880249,2.4749999046325684,2.414289951324463,736399784.0,2.323237657546997
2012-03-22,2.4214301109313965,2.3285698890686035,2.3857100009918213,2.3892900943756104,428891117.0,2.2991809844970703
2012-03-23,2.553570032119751,2.339289903640747,2.353569984436035,2.424999952316284,721491067.0,2.3335440158843994
2012-03-26,2.4178600311279297,2.232140064239502,2.3892900943756104,2.357140064239502,491720407.0,2.2682433128356934
2012-03-27,2.4000000953674316,2.321429967880249,2.339289903640747,2.325000047683716,386830450.0,2.2373154163360596
2012-03-28,2.2928600311279297,2.146430015563965,2.289289951324463,2.160710096359253,455536472.0,2.079221248626709
2012-03-29,2.2785699367523193,2.1142899990081787,2.1357100009918213,2.217859983444214,540947526.0,2.134215831756592
2012-03-30,2.232140064239502,2.035710096359253,2.2214300632476807,2.125,376594814.0,2.04485821723938
2012-04-05,2.2428600788116455,2.075000047683716,2.0999999046325684,2.2392899990081787,395120152.0,2.1548378467559814
2012-04-06,2.410710096359253,2.2357099056243896,2.25,2.282140016555786,521460478.0,2.1960716247558594
2012-04-09,2.375,2.2428600788116455,2.25,2.3107099533081055,369292386.0,2.2235639095306396
2012-04-10,2.321429967880249,2.1714301109313965,2.285710096359253,2.3178598880767822,347151014.0,2.2304444313049316
2012-04-11,2.3142900466918945,2.232140064239502,2.2642900943756104,2.289289951324463,222822001.0,2.2029519081115723
2012-04-12,2.3178598880767822,2.2357099056243896,2.2964301109313965,2.2928600311279297,286364389.0,2.206387519836426
2012-04-13,2.2928600311279297,2.2928600311279297,2.2928600311279297,2.2928600311279297,0.0,2.206387519836426
2012-04-16,2.299999952316284,2.2035698890686035,2.2607100009918213,2.2214300632476807,278916879.0,2.1376514434814453
2012-04-17,2.228569984436035,2.160710096359253,2.2071399688720703,2.1678600311279297,250689639.0,2.0861012935638428
2012-04-18,2.2928600311279297,2.1714301109313965,2.1714301109313965,2.2571399211883545,332999212.0,2.1720144748687744
2012-04-19,2.2571399211883545,2.1821401119232178,2.246429920196533,2.196429967880249,257853036.0,2.1135940551757812
2012-04-20,2.214289903640747,2.178570032119751,2.1892900466918945,2.200000047683716,174349490.0,2.117029905319214
2012-04-23,2.228569984436035,2.1678600311279297,2.1857099533081055,2.1821401119232178,186470595.0,2.0998430252075195
2012-04-24,2.1714301109313965,2.071429967880249,2.164289951324463,2.1142899990081787,276720413.0,2.0345520973205566
2012-04-25,2.232140064239502,2.0642900466918945,2.0821399688720703,2.200000047683716,326794602.0,2.117029905319214
2012-04-26,2.2071399688720703,2.1392900943756104,2.1892900466918945,2.1535699367523193,214040546.0,2.07235050201416
2012-04-27,2.1892900466918945,2.1357100009918213,2.146430015563965,2.1535699367523193,153338830.0,2.07235050201416
2012-05-02,2.2928600311279297,2.160710096359253,2.174999952316284,2.228569984436035,462023811.0,2.144522190093994
2012-05-03,2.2750000953674316,2.214289903640747,2.232140064239502,2.228569984436035,250289721.0,2.144522190093994
2012-05-04,2.339289903640747,2.217859983444214,2.228569984436035,2.325000047683716,498712441.0,2.2373154163360596
2012-05-07,2.3499999046325684,2.267859935760498,2.303570032119751,2.3178598880767822,325197004.0,2.2304444313049316
2012-05-08,2.428570032119751,2.2428600788116455,2.3142900466918945,2.353569984436035,371146210.0,2.264807939529419
2012-05-09,2.3464300632476807,2.25,2.3142900466918945,2.253570079803467,279548710.0,2.168579339981079
2012-05-10,2.478569984436035,2.232140064239502,2.2428600788116455,2.478569984436035,935362540.0,2.3850936889648438
2012-05-11,2.575000047683716,2.396430015563965,2.5,2.450000047683716,700751475.0,2.3576011657714844
2012-05-14,2.467859983444214,2.321429967880249,2.446429967880249,2.3499999046325684,619520457.0,2.2613723278045654
2012-05-15,2.3107099533081055,2.2571399211883545,2.3107099533081055,2.299999952316284,259005897.0,2.2132582664489746
2012-05-16,2.3678600788116455,2.271430015563965,2.2928600311279297,2.303570032119751,312953575.0,2.216693639755249
2012-05-17,2.3499999046325684,2.1714301109313965,2.2928600311279297,2.282140016555786,323331369.0,2.2250490188598633
2012-05-18,2.321429967880249,2.217859983444214,2.25,2.2357099056243896,193851535.0,2.1797807216644287
2012-05-21,2.3178598880767822,2.2249999046325684,2.246429920196533,2.271430015563965,209126053.0,2.214607000350952
2012-05-22,2.303570032119751,2.253570079803467,2.289289951324463,2.285710096359253,142078636.0,2.228529691696167
2012-05-23,2.2928600311279297,2.196429967880249,2.282140016555786,2.228569984436035,221583832.0,2.1728193759918213
2012-05-24,2.2392899990081787,2.1892900466918945,2.217859983444214,2.2071399688720703,142022135.0,2.151925563812256
2012-05-25,2.2607100009918213,2.1892900466918945,2.2035698890686035,2.2035698890686035,193622363.0,2.148444414138794
2012-05-28,2.228569984436035,2.1500000953674316,2.2071399688720703,2.214289903640747,190973580.0,2.1588962078094482
2012-05-29,2.3464300632476807,2.210710048675537,2.228569984436035,2.303570032119751,453864202.0,2.245943069458008
2012-05-30,2.3107099533081055,2.2571399211883545,2.285710096359253,2.271430015563965,215057091.0,2.214607000350952
2012-05-31,2.289289951324463,2.2357099056243896,2.25,2.2607100009918213,137144591.0,2.204155445098877
2012-06-01,2.3464300632476807,2.2750000953674316,2.285710096359253,2.299999952316284,278170592.0,2.242462396621704
2012-06-04,2.321429967880249,2.2392899990081787,2.267859935760498,2.2392899990081787,205356410.0,2.1832711696624756
2012-06-05,2.2607100009918213,2.200000047683716,2.2428600788116455,2.2214300632476807,170496875.0,2.165858030319214
2012-06-06,2.25,2.1857099533081055,2.232140064239502,2.2071399688720703,136084155.0,2.151925563812256
2012-06-07,2.267859935760498,2.196429967880249,2.2428600788116455,2.214289903640747,132356353.0,2.1588962078094482
2012-06-08,2.2392899990081787,2.1928598880767822,2.2392899990081787,2.196429967880249,99580821.0,2.1414830684661865
2012-06-11,2.2249999046325684,2.164289951324463,2.178570032119751,2.2071399688720703,115831534.0,2.151925563812256
2012-06-12,2.210710048675537,2.1714301109313965,2.200000047683716,2.178570032119751,86996526.0,2.124070167541504
2012-06-13,2.214289903640747,2.1678600311279297,2.214289903640747,2.210710048675537,106295109.0,2.1554059982299805
2012-06-14,2.246429920196533,2.1892900466918945,2.2071399688720703,2.1928598880767822,126904086.0,2.138002395629883
2012-06-15,2.210710048675537,2.107140064239502,2.196429967880249,2.1535699367523193,183601754.0,2.0996954441070557
2012-06-18,2.178570032119751,2.1357100009918213,2.1642799377441406,2.142859935760498,141667456.0,2.0892534255981445
2012-06-19,2.157140016555786,2.071429967880249,2.1500000953674316,2.075000047683716,177385751.0,2.0230910778045654
2012-06-20,2.1107099056243896,2.017859935760498,2.0821399688720703,2.035710096359253,167214717.0,1.9847842454910278
2012-06-21,2.049999952316284,1.9642900228500366,2.035710096359253,1.9785699844360352,159686041.0,1.9290733337402344
2012-06-25,1.9571399688720703,1.7857099771499634,1.9571399688720703,1.8178600072860718,282412060.0,1.772383689880371
2012-06-26,1.835710048675537,1.7678600549697876,1.7999999523162842,1.828570008277893,196514746.0,1.7828257083892822
2012-06-27,1.8428599834442139,1.774999976158142,1.8250000476837158,1.7928600311279297,128598663.0,1.748009204864502
2012-06-28,1.8071399927139282,1.7142900228500366,1.7928600311279297,1.7142900228500366,181806226.0,1.6714047193527222
2012-06-29,1.7535699605941772,1.6571400165557861,1.7000000476837158,1.742859959602356,171343732.0,1.699259877204895
2012-07-02,1.7928600311279297,1.742859959602356,1.7535699605941772,1.774999976158142,145546998.0,1.7305958271026611
2012-07-03,1.7821400165557861,1.725000023841858,1.7785700559616089,1.7392799854278564,123890617.0,1.6957694292068481
2012-07-04,1.7535699605941772,1.7000000476837158,1.7464300394058228,1.7214299440383911,88750858.0,1.6783660650253296
2012-07-05,1.710710048675537,1.649999976158142,1.710710048675537,1.6535700559616089,98507455.0,1.6122037172317505
2012-07-06,1.7607100009918213,1.6535700559616089,1.696429967880249,1.75,148100296.0,1.7062214612960815
2012-07-09,1.7642799615859985,1.703570008277893,1.7392799854278564,1.7178599834442139,114433404.0,1.6748855113983154
2012-07-10,1.7357100248336792,1.6928600072860718,1.7142900228500366,1.7178599834442139,83473885.0,1.6748855113983154
2012-07-11,1.850000023841858,1.7071399688720703,1.7142900228500366,1.8142900466918945,174226337.0,1.768903136253357
2012-07-12,1.8428599834442139,1.7857099771499634,1.7857099771499634,1.8250000476837158,159498970.0,1.779345154762268
2012-07-13,1.9071400165557861,1.8107099533081055,1.8178600072860718,1.8392900228500366,177248612.0,1.7932777404785156
2012-07-16,1.850000023841858,1.7607100009918213,1.8321399688720703,1.7678600549697876,113769247.0,1.7236344814300537
2012-07-17,1.796429991722107,1.7535699605941772,1.757140040397644,1.7892800569534302,70569514.0,1.7445188760757446
2012-07-18,1.8178600072860718,1.7535699605941772,1.7892800569534302,1.7999999523162842,95872148.0,1.7549704313278198
2012-07-19,1.835710048675537,1.7785700559616089,1.7999999523162842,1.8071399927139282,106236972.0,1.7619318962097168
2012-07-20,1.8250000476837158,1.7607100009918213,1.8142900466918945,1.7642799615859985,92216426.0,1.7201440334320068
2012-07-23,1.7535699605941772,1.696429967880249,1.7392799854278564,1.7214299440383911,72685536.0,1.6783660650253296
2012-07-24,1.7785700559616089,1.7000000476837158,1.703570008277893,1.7392799854278564,54290863.0,1.6957694292068481
2012-07-25,1.7464300394058228,1.7178599834442139,1.7321399450302124,1.7214299440383911,41487126.0,1.6783660650253296
2012-07-26,1.8892799615859985,1.7285699844360352,1.7285699844360352,1.8321399688720703,288421924.0,1.7863062620162964
2012-07-27,1.850000023841858,1.7928600311279297,1.8178600072860718,1.8250000476837158,132344388.0,1.779345154762268
2012-07-30,1.8428599834442139,1.7321399450302124,1.821429967880249,1.7535699605941772,140248567.0,1.7097020149230957
2012-07-31,1.8071399927139282,1.703570008277893,1.742859959602356,1.7857099771499634,115473083.0,1.7410380840301514
2012-08-01,1.8392900228500366,1.7607100009918213,1.774999976158142,1.8142900466918945,115025607.0,1.768903136253357
2012-08-02,1.8714300394058228,1.7892800569534302,1.8142900466918945,1.821429967880249,119004947.0,1.7758642435073853
2012-08-03,1.960710048675537,1.8392900228500366,1.8928600549697876,1.8607100248336792,187141057.0,1.814161777496338
2012-08-06,2.0464301109313965,1.8392900228500366,1.8571399450302124,2.0464301109313965,486442196.0,1.9952359199523926
2012-08-07,2.1392900943756104,2.0607099533081055,2.0821399688720703,2.1357100009918213,509845260.0,2.082282304763794
2012-08-08,2.1392900943756104,2.0607099533081055,2.1392900943756104,2.071429967880249,261175633.0,2.0196101665496826
2012-08-09,2.196429967880249,2.053570032119751,2.0607099533081055,2.1642799377441406,403107138.0,2.1101372241973877
2012-08-10,2.3821399211883545,2.1321399211883545,2.178570032119751,2.2571399211883545,705259458.0,2.200674533843994
2012-08-13,2.2642900943756104,2.142859935760498,2.228569984436035,2.157140016555786,377468148.0,2.1031758785247803
2012-08-14,2.217859983444214,2.075000047683716,2.2035698890686035,2.157140016555786,320387650.0,2.1031758785247803
2012-08-15,2.2571399211883545,2.1107099056243896,2.1357100009918213,2.174999952316284,387240173.0,2.120589256286621
2012-08-16,2.178570032119751,2.071429967880249,2.1535699367523193,2.0821399688720703,243445613.0,2.030052661895752
2012-08-17,2.1821401119232178,2.071429967880249,2.071429967880249,2.157140016555786,261595087.0,2.1031758785247803
2012-08-20,2.174999952316284,2.0964300632476807,2.1500000953674316,2.1642799377441406,202228756.0,2.1101372241973877
2012-08-21,2.1821401119232178,2.0964300632476807,2.1642799377441406,2.1392900943756104,268654506.0,2.08577299118042
2012-08-22,2.128570079803467,2.0642900466918945,2.125,2.085710048675537,222421108.0,2.0335330963134766
2012-08-23,2.160710096359253,2.0821399688720703,2.0999999046325684,2.121429920196533,251870659.0,2.068359375
2012-08-24,2.1357100009918213,2.049999952316284,2.107140064239502,2.0607099533081055,210078671.0,2.0091583728790283
2012-08-27,2.035710096359253,1.8571399450302124,2.021430015563965,1.8892799615859985,302922076.0,1.8420169353485107
2012-08-28,1.9571399688720703,1.8785699605941772,1.882140040397644,1.9107099771499634,172737364.0,1.8629109859466553
2012-08-29,1.921429991722107,1.8142900466918945,1.921429991722107,1.8714300394058228,228260729.0,1.8246136903762817
2012-08-30,1.9107099771499634,1.7999999523162842,1.9035700559616089,1.828570008277893,180011462.0,1.7828257083892822
2012-08-31,1.8464299440383911,1.8142900466918945,1.8392900228500366,1.8250000476837158,100583355.0,1.779345154762268
2012-09-03,1.8464299440383911,1.7857099771499634,1.8178600072860718,1.828570008277893,136299763.0,1.7828257083892822
2012-09-04,1.8464299440383911,1.7714300155639648,1.8392900228500366,1.7821400165557861,176480127.0,1.7375574111938477
2012-09-05,1.7821400165557861,1.7071399688720703,1.7678600549697876,1.7321399450302124,229100034.0,1.6888080835342407
2012-09-06,1.757140040397644,1.7214299440383911,1.7285699844360352,1.7464300394058228,118262704.0,1.7027407884597778
2012-09-07,1.8928600549697876,1.757140040397644,1.7678600549697876,1.8714300394058228,374860743.0,1.8246136903762817
2012-09-10,1.9071400165557861,1.8392900228500366,1.8714300394058228,1.8964300155639648,267769594.0,1.8489881753921509
2012-09-11,1.9500000476837158,1.867859959602356,1.8785699605941772,1.928570032119751,231259375.0,1.880324363708496
2012-09-12,1.9571399688720703,1.8928600549697876,1.9428600072860718,1.921429991722107,226135826.0,1.8733627796173096
2012-09-13,1.928570032119751,1.875,1.921429991722107,1.875,143085605.0,1.8280943632125854
2012-09-14,1.946429967880249,1.8964300155639648,1.928570032119751,1.9107099771499634,174607960.0,1.8629109859466553
2012-09-17,1.9071400165557861,1.8250000476837158,1.9071400165557861,1.828570008277893,138240508.0,1.7828257083892822
2012-09-18,1.8321399688720703,1.7928600311279297,1.8142900466918945,1.821429967880249,96735450.0,1.7758642435073853
2012-09-19,1.8428599834442139,1.803570032119751,1.821429967880249,1.828570008277893,75024740.0,1.7828257083892822
2012-09-20,1.8250000476837158,1.7535699605941772,1.8250000476837158,1.7607100009918213,99825854.0,1.7166633605957031
2012-09-21,1.796429991722107,1.742859959602356,1.757140040397644,1.7607100009918213,73342950.0,1.7166633605957031
2012-09-24,1.7857099771499634,1.7142900228500366,1.75,1.757140040397644,94856804.0,1.713182806968689
2012-09-25,1.8142900466918945,1.7464300394058228,1.75,1.774999976158142,104875114.0,1.7305958271026611
2012-09-26,1.7857099771499634,1.7321399450302124,1.7714300155639648,1.75,67283322.0,1.7062214612960815
2012-09-27,1.803570032119751,1.7357100248336792,1.75,1.7857099771499634,117764995.0,1.7410380840301514
2012-09-28,1.828570008277893,1.7678600549697876,1.7714300155639648,1.821429967880249,140025438.0,1.7758642435073853
2012-10-08,1.8392900228500366,1.7785700559616089,1.8250000476837158,1.7999999523162842,96398279.0,1.7549704313278198
2012-10-09,1.8642799854278564,1.7857099771499634,1.7928600311279297,1.8535699844360352,162731223.0,1.8072004318237305
2012-10-10,1.8892799615859985,1.8250000476837158,1.8535699844360352,1.8642799854278564,158220879.0,1.817642331123352
2012-10-11,1.8785699605941772,1.8250000476837158,1.8464299440383911,1.828570008277893,109140239.0,1.7828257083892822
2012-10-12,1.850000023841858,1.7928600311279297,1.8321399688720703,1.8071399927139282,88458781.0,1.7619318962097168
2012-10-15,1.8178600072860718,1.7642799615859985,1.8142900466918945,1.7857099771499634,82839106.0,1.7410380840301514
2012-10-16,1.7999999523162842,1.7714300155639648,1.7857099771499634,1.7857099771499634,55407424.0,1.7410380840301514
2012-10-17,1.7999999523162842,1.7607100009918213,1.7928600311279297,1.7892800569534302,81463510.0,1.7445188760757446
2012-10-18,1.8857100009918213,1.7821400165557861,1.7928600311279297,1.8642799854278564,259608636.0,1.817642331123352
2012-10-19,1.8892799615859985,1.8464299440383911,1.8535699844360352,1.8714300394058228,173803033.0,1.8246136903762817
2012-10-22,1.8964300155639648,1.8464299440383911,1.8571399450302124,1.8892799615859985,144685408.0,1.8420169353485107
2012-10-23,2.0785698890686035,1.8785699605941772,1.8857100009918213,2.0785698890686035,581247660.0,2.026571750640869
2012-10-24,2.107140064239502,2.017859935760498,2.0571401119232178,2.075000047683716,662449992.0,2.0230910778045654
2012-10-25,2.107140064239502,1.946429967880249,2.0571401119232178,2.035710096359253,560574434.0,1.9847842454910278
2012-10-26,2.053570032119751,1.960710048675537,2.021430015563965,1.9714299440383911,358922463.0,1.9221118688583374
2012-10-29,2.0250000953674316,1.9321399927139282,1.9678599834442139,2.0,369929585.0,1.9499672651290894
2012-10-30,2.1500000953674316,1.9642900228500366,1.992859959602356,2.1392900943756104,659971547.0,2.08577299118042
2012-10-31,2.1392900943756104,2.053570032119751,2.0999999046325684,2.107140064239502,583315829.0,2.054427146911621
2012-11-01,2.1321399211883545,2.0285699367523193,2.085710048675537,2.053570032119751,500041788.0,2.002197027206421
2012-11-02,2.0785698890686035,1.9642900228500366,2.049999952316284,1.9857100248336792,385667584.0,1.9360346794128418
2012-11-05,2.0,1.9428600072860718,1.9857100248336792,1.9857100248336792,172027217.0,1.9360346794128418
2012-11-06,1.9821399450302124,1.928570032119751,1.9821399450302124,1.9500000476837158,160746297.0,1.901218056678772
2012-11-07,2.017859935760498,1.9500000476837158,1.953570008277893,1.975000023841858,210551896.0,1.9255924224853516
2012-11-08,1.953570008277893,1.8428599834442139,1.9392900466918945,1.8571399450302124,214899266.0,1.8106809854507446
2012-11-09,1.875,1.835710048675537,1.8464299440383911,1.850000023841858,103373583.0,1.8037196397781372
2012-11-12,1.882140040397644,1.828570008277893,1.8607100248336792,1.8607100248336792,104086690.0,1.814161777496338
2012-11-13,1.921429991722107,1.850000023841858,1.8642799854278564,1.8857100009918213,179649705.0,1.838536262512207
2012-11-14,1.8857100009918213,1.835710048675537,1.882140040397644,1.882140040397644,112705247.0,1.8350557088851929
2012-11-15,1.9071400165557861,1.8392900228500366,1.867859959602356,1.8428599834442139,118098682.0,1.7967582941055298
2012-11-16,1.850000023841858,1.8071399927139282,1.8321399688720703,1.8392900228500366,85440796.0,1.7932777404785156
2012-11-19,1.8642799854278564,1.828570008277893,1.8321399688720703,1.8571399450302124,68169794.0,1.8106809854507446
2012-11-20,1.8857100009918213,1.8392900228500366,1.867859959602356,1.8428599834442139,84623232.0,1.7967582941055298
2012-11-21,1.875,1.803570032119751,1.8428599834442139,1.8714300394058228,108658144.0,1.8246136903762817
2012-11-22,1.867859959602356,1.8321399688720703,1.8571399450302124,1.8392900228500366,58929894.0,1.7932777404785156
2012-11-23,1.8857100009918213,1.8392900228500366,1.850000023841858,1.8607100248336792,85972174.0,1.814161777496338
2012-11-26,1.9035700559616089,1.8607100248336792,1.9035700559616089,1.867859959602356,92844449.0,1.8211328983306885
2012-11-27,1.875,1.8071399927139282,1.8642799854278564,1.8142900466918945,102042043.0,1.768903136253357
2012-11-28,1.8071399927139282,1.6535700559616089,1.8071399927139282,1.7071399688720703,202593174.0,1.664433479309082
2012-11-29,1.7392799854278564,1.6857099533081055,1.696429967880249,1.703570008277893,109803159.0,1.6609528064727783
2012-11-30,1.7464300394058228,1.6928600072860718,1.7071399688720703,1.7214299440383911,0.0,1.6783660650253296
2012-12-03,1.7357100248336792,1.6214300394058228,1.7214299440383911,1.625,128927324.0,1.5843483209609985
2012-12-04,1.6535700559616089,1.5642900466918945,1.625,1.6428600549697876,146391655.0,1.6017615795135498
2012-12-05,1.7535699605941772,1.6214300394058228,1.6428600549697876,1.7178599834442139,191976187.0,1.6748855113983154
2012-12-06,1.75,1.6928600072860718,1.7178599834442139,1.710710048675537,101692505.0,1.6679142713546753
2012-12-07,1.757140040397644,1.696429967880249,1.7142900228500366,1.75,157639344.0,1.7062214612960815
2012-12-10,1.803570032119751,1.7464300394058228,1.7607100009918213,1.7857099771499634,160979042.0,1.7410380840301514
2012-12-11,1.7999999523162842,1.757140040397644,1.7785700559616089,1.7678600549697876,128709392.0,1.7236344814300537
2012-12-12,1.7928600311279297,1.742859959602356,1.7678600549697876,1.7607100009918213,109622643.0,1.7166633605957031
2012-12-13,1.7642799615859985,1.7071399688720703,1.7642799615859985,1.710710048675537,111155578.0,1.6679142713546753
2012-12-14,1.8142900466918945,1.703570008277893,1.7071399688720703,1.796429991722107,225207449.0,1.7514897584915161
2012-12-17,1.9142800569534302,1.7999999523162842,1.8071399927139282,1.850000023841858,298518012.0,1.8037196397781372
2012-12-18,1.9428600072860718,1.8142900466918945,1.8428599834442139,1.8857100009918213,323934584.0,1.838536262512207
2012-12-19,1.9071400165557861,1.8571399450302124,1.8928600549697876,1.867859959602356,193479361.0,1.8211328983306885
2012-12-20,2.017859935760498,1.8464299440383911,1.850000023841858,1.9785699844360352,482069400.0,1.9290733337402344
2012-12-21,1.975000023841858,1.8857100009918213,1.9642900228500366,1.8928600549697876,363708618.0,1.8455076217651367
2012-12-24,1.9142800569534302,1.8607100248336792,1.8857100009918213,1.8892799615859985,161333611.0,1.8420169353485107
2012-12-25,1.9357099533081055,1.8607100248336792,1.8785699605941772,1.921429991722107,228046795.0,1.8733627796173096
2012-12-26,1.9678599834442139,1.899999976158142,1.9142800569534302,1.9249999523162842,195858572.0,1.8768433332443237
2012-12-27,1.975000023841858,1.8928600549697876,1.9249999523162842,1.9107099771499634,270230069.0,1.8629109859466553
2012-12-28,1.9321399927139282,1.8964300155639648,1.9107099771499634,1.9142800569534302,162636712.0,1.8663917779922485
2012-12-31,1.9392900466918945,1.9071400165557861,1.9178600311279297,1.928570032119751,155174457.0,1.880324363708496
2013-01-04,1.9857100248336792,1.928570032119751,1.975000023841858,1.9428600072860718,214400818.0,1.894256591796875
2013-01-07,1.9571399688720703,1.8857100009918213,1.9571399688720703,1.9142800569534302,196764834.0,1.8663917779922485
2013-01-08,1.9321399927139282,1.875,1.9035700559616089,1.9249999523162842,185012167.0,1.8768433332443237
2013-01-09,1.9249999523162842,1.8857100009918213,1.9142800569534302,1.8964300155639648,164072476.0,1.8489881753921509
2013-01-10,2.0285699367523193,1.8928600549697876,1.8928600549697876,1.9571399688720703,428536427.0,1.9081792831420898
2013-01-11,1.960710048675537,1.882140040397644,1.946429967880249,1.8892799615859985,274179161.0,1.8420169353485107
2013-01-14,1.9392900466918945,1.867859959602356,1.882140040397644,1.928570032119751,209507342.0,1.880324363708496
2013-01-15,1.992859959602356,1.9142800569534302,1.928570032119751,1.960710048675537,339257945.0,1.9116601943969727
2013-01-16,2.0142900943756104,1.928570032119751,1.953570008277893,1.975000023841858,315226833.0,1.9255924224853516
2013-01-17,2.0607099533081055,1.960710048675537,1.9678599834442139,1.9821399450302124,332520809.0,1.9325538873672485
2013-01-18,2.0107100009918213,1.9500000476837158,1.9892799854278564,1.9857100248336792,201927518.0,1.9360346794128418
2013-01-21,1.9857100248336792,1.9392900466918945,1.9678599834442139,1.9714299440383911,193167119.0,1.9221118688583374
2013-01-22,1.9714299440383911,1.899999976158142,1.9714299440383911,1.9142800569534302,186921319.0,1.8663917779922485
2013-01-23,1.953570008277893,1.8964300155639648,1.9142800569534302,1.928570032119751,125693727.0,1.880324363708496
2013-01-24,1.9714299440383911,1.8857100009918213,1.9321399927139282,1.8928600549697876,188621336.0,1.8455076217651367
2013-01-25,1.9071400165557861,1.8714300394058228,1.899999976158142,1.875,98310886.0,1.8280943632125854
2013-01-28,1.928570032119751,1.875,1.882140040397644,1.9178600311279297,139878852.0,1.8698821067810059
2013-01-29,1.9357099533081055,1.8892799615859985,1.921429991722107,1.9178600311279297,170750510.0,1.8698821067810059
2013-01-30,1.9178600311279297,1.867859959602356,1.9142800569534302,1.875,191508055.0,1.8280943632125854
2013-01-31,1.9321399927139282,1.882140040397644,1.882140040397644,1.899999976158142,155487530.0,1.8524689674377441
2013-02-01,1.9178600311279297,1.8178600072860718,1.9142800569534302,1.8392900228500366,353490082.0,1.7932777404785156
2013-02-04,1.8857100009918213,1.7892800569534302,1.828570008277893,1.8571399450302124,263120785.0,1.8106809854507446
2013-02-05,1.882140040397644,1.835710048675537,1.850000023841858,1.867859959602356,131368090.0,1.8211328983306885
2013-02-06,1.899999976158142,1.8571399450302124,1.8714300394058228,1.8714300394058228,138529196.0,1.8246136903762817
2013-02-07,1.8785699605941772,1.8464299440383911,1.8714300394058228,1.850000023841858,118573445.0,1.8037196397781372
2013-02-08,1.8714300394058228,1.8464299440383911,1.850000023841858,1.8642799854278564,85623848.0,1.817642331123352
2013-02-18,1.8714300394058228,1.8392900228500366,1.867859959602356,1.850000023841858,114502264.0,1.8037196397781372
2013-02-19,1.8571399450302124,1.8107099533081055,1.850000023841858,1.821429967880249,99823844.0,1.7758642435073853
2013-02-20,1.8464299440383911,1.821429967880249,1.828570008277893,1.8464299440383911,79323207.0,1.800239086151123
2013-02-21,1.835710048675537,1.7785700559616089,1.835710048675537,1.7928600311279297,147469954.0,1.748009204864502
2013-02-22,1.8392900228500366,1.7678600549697876,1.7928600311279297,1.8071399927139282,121815094.0,1.7619318962097168
2013-02-25,1.821429967880249,1.7928600311279297,1.803570032119751,1.7999999523162842,73439366.0,1.7549704313278198
2013-02-26,1.7999999523162842,1.7607100009918213,1.7892800569534302,1.7642799615859985,98594412.0,1.7201440334320068
2013-02-27,1.7821400165557861,1.75,1.7678600549697876,1.757140040397644,83903092.0,1.713182806968689
2013-02-28,1.7999999523162842,1.7535699605941772,1.7678600549697876,1.7892800569534302,104451662.0,1.7445188760757446
2013-03-01,1.8071399927139282,1.7642799615859985,1.7892800569534302,1.7821400165557861,89454878.0,1.7375574111938477
2013-03-04,1.7785700559616089,1.7071399688720703,1.7785700559616089,1.710710048675537,136974569.0,1.6679142713546753
2013-03-05,1.7392799854278564,1.710710048675537,1.710710048675537,1.725000023841858,87341450.0,1.6818467378616333
2013-03-06,1.7392799854278564,1.7178599834442139,1.7321399450302124,1.7321399450302124,98319205.0,1.6888080835342407
2013-03-07,1.757140040397644,1.7071399688720703,1.725000023841858,1.742859959602356,113001039.0,1.699259877204895
2013-03-08,1.899999976158142,1.725000023841858,1.7392799854278564,1.8178600072860718,305666270.0,1.772383689880371
2013-03-11,1.8321399688720703,1.796429991722107,1.803570032119751,1.7999999523162842,133892152.0,1.7549704313278198
2013-03-12,1.8642799854278564,1.7714300155639648,1.7999999523162842,1.8321399688720703,237779908.0,1.7863062620162964
2013-03-13,1.850000023841858,1.8142900466918945,1.828570008277893,1.821429967880249,143413569.0,1.7758642435073853
2013-03-14,1.8250000476837158,1.7678600549697876,1.821429967880249,1.774999976158142,108289790.0,1.7305958271026611
2013-03-15,1.8178600072860718,1.7678600549697876,1.774999976158142,1.774999976158142,96791534.0,1.7305958271026611
2013-03-18,1.7642799615859985,1.7142900228500366,1.7642799615859985,1.7214299440383911,114389030.0,1.6783660650253296
2013-03-19,1.7321399450302124,1.6642800569534302,1.725000023841858,1.710710048675537,95352625.0,1.6679142713546753
2013-03-20,1.7642799615859985,1.710710048675537,1.7142900228500366,1.7464300394058228,106225691.0,1.7027407884597778
2013-03-21,1.757140040397644,1.7357100248336792,1.7464300394058228,1.7464300394058228,83473894.0,1.7027407884597778
2013-03-22,1.75,1.7178599834442139,1.7464300394058228,1.7285699844360352,73527238.0,1.6853272914886475
2013-03-25,1.899999976158142,1.7285699844360352,1.7285699844360352,1.899999976158142,709765299.0,1.8524689674377441
2013-03-26,1.9178600311279297,1.867859959602356,1.8785699605941772,1.9035700559616089,645092011.0,1.8559496402740479
2013-03-27,1.9357099533081055,1.8642799854278564,1.899999976158142,1.9107099771499634,620411106.0,1.8629109859466553
2013-03-28,1.9249999523162842,1.867859959602356,1.8785699605941772,1.9071400165557861,581473127.0,1.8594303131103516
2013-03-29,1.9714299440383911,1.821429967880249,1.9071400165557861,1.828570008277893,724510068.0,1.7828257083892822
2013-04-01,1.8857100009918213,1.75,1.7857099771499634,1.8714300394058228,321907894.0,1.8246136903762817
2013-04-02,1.8928600549697876,1.821429967880249,1.850000023841858,1.867859959602356,414575355.0,1.8211328983306885
2013-04-03,1.8928600549697876,1.821429967880249,1.8571399450302124,1.8535699844360352,398253763.0,1.8072004318237305
2013-04-08,1.8535699844360352,1.7892800569534302,1.821429967880249,1.8464299440383911,206362752.0,1.800239086151123
2013-04-09,1.867859959602356,1.828570008277893,1.8428599834442139,1.850000023841858,246177397.0,1.8037196397781372
2013-04-10,1.8535699844360352,1.796429991722107,1.8392900228500366,1.8107099533081055,236819772.0,1.765412449836731
2013-04-11,1.8178600072860718,1.7535699605941772,1.8178600072860718,1.757140040397644,195989326.0,1.713182806968689
2013-04-12,1.7714300155639648,1.7321399450302124,1.75,1.7392799854278564,97128782.0,1.6957694292068481
2013-04-15,1.7357100248336792,1.696429967880249,1.7214299440383911,1.7071399688720703,119916874.0,1.664433479309082
2013-04-16,1.7357100248336792,1.678570032119751,1.6892900466918945,1.7321399450302124,86990747.0,1.6888080835342407
2013-04-17,1.7642799615859985,1.725000023841858,1.7285699844360352,1.7464300394058228,74496217.0,1.7027407884597778
2013-04-18,1.7642799615859985,1.7142900228500366,1.7392799854278564,1.7178599834442139,77859891.0,1.6748855113983154
2013-04-19,1.7678600549697876,1.7214299440383911,1.725000023841858,1.7535699605941772,106377070.0,1.7097020149230957
2013-04-22,1.7857099771499634,1.742859959602356,1.7464300394058228,1.757140040397644,98337996.0,1.713182806968689
2013-04-23,1.7678600549697876,1.7000000476837158,1.7607100009918213,1.710710048675537,113379196.0,1.6679142713546753
2013-04-24,1.7392799854278564,1.703570008277893,1.7071399688720703,1.7285699844360352,75650713.0,1.6853272914886475
2013-04-25,1.7321399450302124,1.696429967880249,1.7321399450302124,1.696429967880249,83471987.0,1.6539913415908813
2013-04-26,1.7214299440383911,1.678570032119751,1.7142900228500366,1.6821399927139282,66179461.0,1.640058994293213
2013-05-02,1.6892900466918945,1.6642800569534302,1.678570032119751,1.671429991722107,59137803.0,1.6296168565750122
2013-05-03,1.710710048675537,1.6749999523162842,1.6749999523162842,1.6857099533081055,59889412.0,1.643539547920227
2013-05-06,1.7357100248336792,1.6928600072860718,1.6928600072860718,1.725000023841858,93238084.0,1.6818467378616333
2013-05-07,1.7857099771499634,1.7178599834442139,1.7178599834442139,1.7464300394058228,134179740.0,1.7027407884597778
2013-05-08,1.7607100009918213,1.725000023841858,1.75,1.7392799854278564,89341112.0,1.6957694292068481
2013-05-09,1.742859959602356,1.7000000476837158,1.742859959602356,1.7142900228500366,97607750.0,1.6714047193527222
2013-05-10,1.725000023841858,1.7000000476837158,1.710710048675537,1.7142900228500366,66434071.0,1.6714047193527222
2013-05-13,1.7285699844360352,1.703570008277893,1.7142900228500366,1.710710048675537,58314888.0,1.6679142713546753
2013-05-14,1.7142900228500366,1.678570032119751,1.7142900228500366,1.6892900466918945,67521538.0,1.647030234336853
2013-05-15,1.7000000476837158,1.6821399927139282,1.696429967880249,1.696429967880249,36838303.0,1.6539913415908813
2013-05-16,1.7142900228500366,1.6821399927139282,1.696429967880249,1.7142900228500366,83332771.0,1.6714047193527222
2013-05-17,1.7392799854278564,1.703570008277893,1.7142900228500366,1.7321399450302124,118543832.0,1.6888080835342407
2013-05-20,1.7678600549697876,1.725000023841858,1.7285699844360352,1.7464300394058228,133244470.0,1.7027407884597778
2013-05-21,1.7607100009918213,1.7285699844360352,1.742859959602356,1.742859959602356,114692718.0,1.699259877204895
2013-05-22,1.7678600549697876,1.725000023841858,1.742859959602356,1.75,132237042.0,1.7062214612960815
2013-05-23,1.7464300394058228,1.7178599834442139,1.7392799854278564,1.7214299440383911,104459821.0,1.6783660650253296
2013-05-24,1.742859959602356,1.7142900228500366,1.7178599834442139,1.7285699844360352,99318212.0,1.6853272914886475
2013-05-27,1.7285699844360352,1.703570008277893,1.7285699844360352,1.7142900228500366,96523154.0,1.6714047193527222
2013-05-28,1.7321399450302124,1.6928600072860718,1.7142900228500366,1.7285699844360352,130591955.0,1.6853272914886475
2013-05-29,1.7928600311279297,1.7214299440383911,1.7285699844360352,1.7607100009918213,285785525.0,1.7166633605957031
2013-05-30,1.7714300155639648,1.7357100248336792,1.75,1.7357100248336792,153694839.0,1.6922887563705444
2013-05-31,1.742859959602356,1.7142900228500366,1.742859959602356,1.7178599834442139,97494530.0,1.6748855113983154
2013-06-03,1.7285699844360352,1.7071399688720703,1.7178599834442139,1.710710048675537,72444943.0,1.6679142713546753
2013-06-04,1.710710048675537,1.6821399927139282,1.710710048675537,1.6892900466918945,86028493.0,1.647030234336853
2013-06-05,1.7142900228500366,1.6857099533081055,1.6892900466918945,1.703570008277893,56054348.0,1.6609528064727783
2013-06-06,1.703570008277893,1.678570032119751,1.703570008277893,1.678570032119751,61528462.0,1.6365782022476196
2013-06-07,1.6857099533081055,1.617859959602356,1.678570032119751,1.6285699605941772,93954291.0,1.5878291130065918
2013-06-13,1.6214300394058228,1.5178600549697876,1.6214300394058228,1.5357099771499634,123053464.0,1.4972920417785645
2013-06-14,1.6214300394058228,1.5285700559616089,1.5392800569534302,1.6071399450302124,110287483.0,1.5669351816177368
2013-06-17,1.6607099771499634,1.5642900466918945,1.6071399450302124,1.649999976158142,131676512.0,1.6087229251861572
2013-06-18,1.6857099533081055,1.6142799854278564,1.632140040397644,1.6392799615859985,122257968.0,1.598271131515503
2013-06-19,1.6642800569534302,1.600000023841858,1.6285699605941772,1.6285699605941772,139136656.0,1.5878291130065918
2013-06-20,1.6142799854278564,1.546429991722107,1.6071399450302124,1.5499999523162842,68351138.0,1.5112245082855225
2013-06-21,1.585710048675537,1.5357099771499634,1.5357099771499634,1.5607099533081055,78502810.0,1.5216666460037231
2013-06-24,1.5642900466918945,1.4035700559616089,1.5607099533081055,1.4500000476837158,106616375.0,1.4137263298034668
2013-06-25,1.453570008277893,1.3107099533081055,1.4249999523162842,1.4142800569534302,130469547.0,1.3788998126983643
2013-06-26,1.446429967880249,1.375,1.4249999523162842,1.4035700559616089,88257540.0,1.3684577941894531
2013-06-27,1.5285700559616089,1.3892799615859985,1.4035700559616089,1.5107100009918213,265419534.0,1.4729173183441162
2013-06-28,1.5035699605941772,1.453570008277893,1.475000023841858,1.4642900228500366,241704934.0,1.4276587963104248
2013-07-01,1.4571399688720703,1.3928600549697876,1.4571399688720703,1.4392900466918945,106337560.0,1.4032841920852661
2013-07-02,1.446429967880249,1.399999976158142,1.4357099533081055,1.4249999523162842,86662850.0,1.3893516063690186
2013-07-03,1.4392900466918945,1.399999976158142,1.421429991722107,1.4071400165557861,129030294.0,1.3719384670257568
2013-07-04,1.4428600072860718,1.3642799854278564,1.4035700559616089,1.4178600311279297,207056362.0,1.3823902606964111
2013-07-05,1.5178600549697876,1.399999976158142,1.4107099771499634,1.446429967880249,264121930.0,1.4102455377578735
2013-07-08,1.421429991722107,1.382140040397644,1.421429991722107,1.382140040397644,135855879.0,1.3475639820098877
2013-07-09,1.4035700559616089,1.375,1.375,1.3785699605941772,63602064.0,1.3440831899642944
2013-07-10,1.453570008277893,1.375,1.3785699605941772,1.446429967880249,196064055.0,1.4102455377578735
2013-07-11,1.553570032119751,1.4357099533081055,1.4571399688720703,1.5,377792836.0,1.4624754190444946
2013-07-12,1.5035699605941772,1.4357099533081055,1.4785699844360352,1.446429967880249,249385628.0,1.4102455377578735
2013-07-15,1.475000023841858,1.4321399927139282,1.446429967880249,1.4571399688720703,135944326.0,1.4206876754760742
2013-07-16,1.4678599834442139,1.4357099533081055,1.4571399688720703,1.460710048675537,101019553.0,1.424168348312378
2013-07-17,1.475000023841858,1.4428600072860718,1.453570008277893,1.4500000476837158,119118865.0,1.4137263298034668
2013-07-18,1.453570008277893,1.4107099771499634,1.446429967880249,1.4107099771499634,105738192.0,1.3754191398620605
2013-07-19,1.4249999523162842,1.3571399450302124,1.4142800569534302,1.3607100248336792,127611904.0,1.3266699314117432
2013-07-22,1.3928600549697876,1.3392900228500366,1.3571399450302124,1.3857100009918213,71436971.0,1.3510445356369019
2013-07-23,1.4428600072860718,1.382140040397644,1.3892799615859985,1.4107099771499634,106941489.0,1.3854169845581055
2013-07-24,1.4107099771499634,1.382140040397644,1.4035700559616089,1.3964300155639648,83670700.0,1.371393084526062
2013-07-25,1.4571399688720703,1.3964300155639648,1.4071400165557861,1.4107099771499634,132027506.0,1.3854169845581055
2013-07-26,1.3928600549697876,1.3714300394058228,1.3928600549697876,1.382140040397644,90194616.0,1.3573592901229858
2013-07-29,1.3785699605941772,1.350000023841858,1.3785699605941772,1.3535699844360352,75150790.0,1.3293014764785767
2013-07-30,1.3928600549697876,1.3535699844360352,1.3535699844360352,1.3714300394058228,63390213.0,1.3468412160873413
2013-07-31,1.399999976158142,1.3714300394058228,1.375,1.3714300394058228,50948424.0,1.3468412160873413
2013-08-01,1.3964300155639648,1.3714300394058228,1.3857100009918213,1.3928600549697876,95209161.0,1.3678871393203735
2013-08-02,1.399999976158142,1.382140040397644,1.3964300155639648,1.3857100009918213,65203818.0,1.3608652353286743
2013-08-05,1.399999976158142,1.3785699605941772,1.3857100009918213,1.399999976158142,56591634.0,1.374898910522461
2013-08-06,1.4178600311279297,1.3857100009918213,1.3892799615859985,1.4107099771499634,98289209.0,1.3854169845581055
2013-08-07,1.428570032119751,1.3964300155639648,1.4035700559616089,1.4035700559616089,102501243.0,1.3784050941467285
2013-08-08,1.4357099533081055,1.4035700559616089,1.4178600311279297,1.4107099771499634,95454884.0,1.3854169845581055
2013-08-09,1.4892799854278564,1.4142800569534302,1.4178600311279297,1.4571399688720703,293813279.0,1.4310145378112793
2013-08-12,1.492859959602356,1.446429967880249,1.4571399688720703,1.4821399450302124,228494137.0,1.45556640625
2013-08-13,1.5142799615859985,1.4678599834442139,1.475000023841858,1.4857100248336792,167459124.0,1.4590723514556885
2013-08-14,1.4857100248336792,1.446429967880249,1.475000023841858,1.453570008277893,134964508.0,1.4275085926055908
2013-08-15,1.475000023841858,1.446429967880249,1.453570008277893,1.4500000476837158,82528146.0,1.4240026473999023
2013-08-16,1.5964299440383911,1.4142800569534302,1.4428600072860718,1.4321399927139282,210996948.0,1.4064627885818481
2013-08-19,1.4500000476837158,1.4071400165557861,1.4178600311279297,1.4392900466918945,104595783.0,1.4134846925735474
2013-08-20,1.4428600072860718,1.4107099771499634,1.4392900466918945,1.4178600311279297,77295834.0,1.3924388885498047
2013-08-21,1.4357099533081055,1.4107099771499634,1.4357099533081055,1.428570032119751,49291905.0,1.4029568433761597
2013-08-22,1.4321399927139282,1.4107099771499634,1.421429991722107,1.4107099771499634,64985228.0,1.3854169845581055
2013-08-23,1.421429991722107,1.3785699605941772,1.421429991722107,1.3928600549697876,68517803.0,1.3678871393203735
2013-08-26,1.4142800569534302,1.3857100009918213,1.399999976158142,1.4107099771499634,61251736.0,1.3854169845581055
2013-08-27,1.4392900466918945,1.4035700559616089,1.4107099771499634,1.4249999523162842,79624431.0,1.3994507789611816
2013-08-28,1.4357099533081055,1.399999976158142,1.4142800569534302,1.4178600311279297,126588352.0,1.3924388885498047
2013-08-29,1.4321399927139282,1.399999976158142,1.4249999523162842,1.4107099771499634,82177902.0,1.3854169845581055
2013-08-30,1.4107099771499634,1.3857100009918213,1.4107099771499634,1.3928600549697876,112643876.0,1.3678871393203735
2013-09-02,1.4035700559616089,1.3785699605941772,1.3928600549697876,1.3964300155639648,81515193.0,1.371393084526062
2013-09-03,1.4071400165557861,1.3892799615859985,1.399999976158142,1.4035700559616089,75676655.0,1.3784050941467285
2013-09-04,1.4642900228500366,1.3964300155639648,1.4035700559616089,1.4428600072860718,255702025.0,1.4169906377792358
2013-09-05,1.4321399927139282,1.399999976158142,1.4321399927139282,1.4071400165557861,122802775.0,1.3819111585617065
2013-09-06,1.421429991722107,1.3928600549697876,1.3964300155639648,1.4035700559616089,85534738.0,1.3784050941467285
2013-09-09,1.4321399927139282,1.4035700559616089,1.4107099771499634,1.421429991722107,132068647.0,1.3959449529647827
2013-09-10,1.475000023841858,1.4107099771499634,1.4249999523162842,1.460710048675537,290079165.0,1.4345206022262573
2013-09-11,1.553570032119751,1.453570008277893,1.4571399688720703,1.492859959602356,420499066.0,1.4660940170288086
2013-09-12,1.4821399450302124,1.4500000476837158,1.475000023841858,1.4714299440383911,200230942.0,1.4450483322143555
2013-09-13,1.492859959602356,1.4500000476837158,1.4642900228500366,1.460710048675537,157618924.0,1.4345206022262573
2013-09-16,1.4714299440383911,1.4357099533081055,1.4642900228500366,1.4392900466918945,111504834.0,1.4134846925735474
2013-09-17,1.4500000476837158,1.4178600311279297,1.4321399927139282,1.421429991722107,92982870.0,1.3959449529647827
2013-09-18,1.4321399927139282,1.4142800569534302,1.421429991722107,1.4249999523162842,47273335.0,1.3994507789611816
2013-09-23,1.4392900466918945,1.4249999523162842,1.4249999523162842,1.4357099533081055,73010187.0,1.4099688529968262
2013-09-24,1.4357099533081055,1.3964300155639648,1.4321399927139282,1.4071400165557861,110476797.0,1.3819111585617065
2013-09-25,1.4107099771499634,1.3928600549697876,1.4071400165557861,1.3964300155639648,94908940.0,1.371393084526062
2013-09-26,1.4178600311279297,1.3857100009918213,1.3928600549697876,1.3892799615859985,94852842.0,1.3643711805343628
2013-09-27,1.399999976158142,1.382140040397644,1.3892799615859985,1.3892799615859985,57773335.0,1.3643711805343628
2013-09-30,1.4178600311279297,1.3928600549697876,1.3964300155639648,1.4035700559616089,72780976.0,1.3784050941467285
2013-10-08,1.4571399688720703,1.3964300155639648,1.3964300155639648,1.4571399688720703,238751326.0,1.4310145378112793
2013-10-09,1.4571399688720703,1.4321399927139282,1.446429967880249,1.446429967880249,106915180.0,1.4204965829849243
2013-10-10,1.453570008277893,1.428570032119751,1.4428600072860718,1.4392900466918945,99916782.0,1.4134846925735474
2013-10-11,1.475000023841858,1.4357099533081055,1.446429967880249,1.4571399688720703,170534375.0,1.4310145378112793
2013-10-14,1.492859959602356,1.453570008277893,1.4642900228500366,1.4642900228500366,145059810.0,1.438036322593689
2013-10-15,1.4785699844360352,1.446429967880249,1.4642900228500366,1.4500000476837158,80494722.0,1.4240026473999023
2013-10-16,1.4714299440383911,1.4321399927139282,1.4500000476837158,1.4357099533081055,98925027.0,1.4099688529968262
2013-10-17,1.4714299440383911,1.4321399927139282,1.4392900466918945,1.460710048675537,109859204.0,1.4345206022262573
2013-10-18,1.4714299440383911,1.4428600072860718,1.453570008277893,1.4571399688720703,99129802.0,1.4310145378112793
2013-10-21,1.460710048675537,1.4357099533081055,1.4571399688720703,1.4500000476837158,117558854.0,1.4240026473999023
2013-10-22,1.4500000476837158,1.4178600311279297,1.446429967880249,1.428570032119751,122023087.0,1.4029568433761597
2013-10-23,1.4500000476837158,1.4142800569534302,1.428570032119751,1.4142800569534302,104200745.0,1.3889230489730835
2013-10-24,1.4142800569534302,1.3964300155639648,1.4107099771499634,1.4035700559616089,60972377.0,1.3784050941467285
2013-10-25,1.4071400165557861,1.375,1.4035700559616089,1.382140040397644,87663727.0,1.3573592901229858
2013-10-28,1.3928600549697876,1.3785699605941772,1.382140040397644,1.3928600549697876,51476986.0,1.3678871393203735
2013-10-29,1.399999976158142,1.3428599834442139,1.3964300155639648,1.3607100248336792,83486326.0,1.3363134860992432
2013-10-30,1.382140040397644,1.3464299440383911,1.3607100248336792,1.3714300394058228,94460878.0,1.3468412160873413
2013-10-31,1.4035700559616089,1.3535699844360352,1.3714300394058228,1.399999976158142,130337062.0,1.374898910522461
2013-11-01,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-04,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-05,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-06,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-07,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-08,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-11,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-12,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-13,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-14,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-15,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-18,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-19,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-20,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-21,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-22,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-25,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-26,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-27,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-28,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-11-29,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-02,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-03,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-04,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-05,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-06,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-09,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-10,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-11,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-12,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-13,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-16,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-17,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-18,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-19,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-20,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-23,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-24,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-25,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-26,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-27,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-30,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,1.374898910522461
2013-12-31,1.5392800569534302,1.5392800569534302,1.5392800569534302,1.5392800569534302,46958802.0,1.5116817951202393
2014-01-02,1.6928600072860718,1.6928600072860718,1.6928600072860718,1.6928600072860718,69533097.0,1.662508249282837
2014-01-03,1.8607100248336792,1.7928600311279297,1.8607100248336792,1.8607100248336792,1202790215.0,1.8273488283157349
2014-01-06,1.9107099771499634,1.7357100248336792,1.9107099771499634,1.75,675262042.0,1.7186238765716553
2014-01-07,1.7678600549697876,1.6535700559616089,1.742859959602356,1.7071399688720703,436245415.0,1.6765321493148804
2014-01-08,1.7321399450302124,1.6285699605941772,1.6857099533081055,1.6464300155639648,316336902.0,1.616910696029663
2014-01-09,1.6749999523162842,1.5892900228500366,1.632140040397644,1.600000023841858,264387566.0,1.5713132619857788
2014-01-10,1.6035699844360352,1.5285700559616089,1.585710048675537,1.5392800569534302,277121922.0,1.5116817951202393
2014-01-13,1.5750000476837158,1.5321400165557861,1.5357099771499634,1.546429991722107,198577296.0,1.5187036991119385
2014-01-14,1.5678600072860718,1.4857100248336792,1.5392800569534302,1.5571399927139282,264315690.0,1.5292216539382935
2014-01-15,1.546429991722107,1.507140040397644,1.5392800569534302,1.5142799615859985,147216361.0,1.487130045890808
2014-01-16,1.6107100248336792,1.5214300155639648,1.5357099771499634,1.5642900466918945,313200588.0,1.5362435579299927
2014-01-17,1.6428600549697876,1.5357099771499634,1.5392800569534302,1.5892900228500366,279780026.0,1.5607951879501343
2014-01-20,1.5964299440383911,1.553570032119751,1.578570008277893,1.5750000476837158,119848150.0,1.546761393547058
2014-01-21,1.5928599834442139,1.546429991722107,1.5642900466918945,1.5571399927139282,134625064.0,1.5292216539382935
2014-01-22,1.5928599834442139,1.5428600311279297,1.546429991722107,1.5928599834442139,162688156.0,1.5643012523651123
2014-01-23,1.5892900228500366,1.5428600311279297,1.5892900228500366,1.5499999523162842,161373794.0,1.522209644317627
2014-01-24,1.546429991722107,1.5142799615859985,1.5357099771499634,1.5321400165557861,157543316.0,1.5046699047088623
2014-01-27,1.5142799615859985,1.4857100248336792,1.4964300394058228,1.492859959602356,133966506.0,1.4660940170288086
2014-01-28,1.5107100009918213,1.4857100248336792,1.5,1.4964300394058228,67614209.0,1.4696002006530762
2014-01-29,1.5035699605941772,1.475000023841858,1.4964300394058228,1.4821399450302124,78841016.0,1.45556640625
2014-01-30,1.4821399450302124,1.3857100009918213,1.4321399927139282,1.4249999523162842,259333242.0,1.3994507789611816
2014-02-07,1.4392900466918945,1.4107099771499634,1.4142800569534302,1.428570032119751,123367571.0,1.4029568433761597
2014-02-10,1.4892799854278564,1.428570032119751,1.428570032119751,1.4821399450302124,216474711.0,1.45556640625
2014-02-11,1.4892799854278564,1.4571399688720703,1.475000023841858,1.475000023841858,168499335.0,1.448554277420044
2014-02-12,1.5,1.4678599834442139,1.4714299440383911,1.4857100248336792,135873757.0,1.4590723514556885
2014-02-13,1.4964300394058228,1.4571399688720703,1.4821399450302124,1.460710048675537,137471000.0,1.4345206022262573
2014-02-14,1.5214300155639648,1.460710048675537,1.460710048675537,1.5,220156918.0,1.4731061458587646
2014-02-17,1.5178600549697876,1.4892799854278564,1.5035699605941772,1.507140040397644,156195799.0,1.4801180362701416
2014-02-18,1.507140040397644,1.475000023841858,1.507140040397644,1.4821399450302124,131555211.0,1.45556640625
2014-02-19,1.546429991722107,1.446429967880249,1.4785699844360352,1.5357099771499634,397377271.0,1.5081757307052612
2014-02-20,1.6214300394058228,1.524999976158142,1.546429991722107,1.5285700559616089,624228150.0,1.5011638402938843
2014-02-21,1.5392800569534302,1.4964300394058228,1.5178600549697876,1.4964300394058228,162340161.0,1.4696002006530762
2014-02-24,1.585710048675537,1.4678599834442139,1.5,1.5499999523162842,319412430.0,1.522209644317627
2014-02-25,1.5678600072860718,1.5,1.5499999523162842,1.5178600549697876,251020450.0,1.4906460046768188
2014-02-26,1.5678600072860718,1.5,1.507140040397644,1.5607099533081055,199952208.0,1.532727599143982
2014-02-27,1.5964299440383911,1.5428600311279297,1.5642900466918945,1.5607099533081055,298233062.0,1.532727599143982
2014-02-28,1.571429967880249,1.5285700559616089,1.5499999523162842,1.5607099533081055,167169836.0,1.532727599143982
2014-03-03,1.571429967880249,1.5321400165557861,1.553570032119751,1.546429991722107,159951380.0,1.5187036991119385
2014-03-04,1.5571399927139282,1.5107100009918213,1.5321400165557861,1.5214300155639648,170604473.0,1.4941518306732178
2014-03-05,1.553570032119751,1.5107100009918213,1.5285700559616089,1.5321400165557861,187269600.0,1.5046699047088623
2014-03-06,1.5357099771499634,1.507140040397644,1.5214300155639648,1.5321400165557861,166753977.0,1.5046699047088623
2014-03-07,1.5571399927139282,1.5178600549697876,1.5214300155639648,1.5321400165557861,151821028.0,1.5046699047088623
2014-03-10,1.5214300155639648,1.4500000476837158,1.5142799615859985,1.453570008277893,185134950.0,1.4275085926055908
2014-03-11,1.475000023841858,1.4249999523162842,1.4500000476837158,1.4357099533081055,154946654.0,1.4099688529968262
2014-03-12,1.4571399688720703,1.4249999523162842,1.428570032119751,1.446429967880249,104858126.0,1.4204965829849243
2014-03-13,1.4892799854278564,1.4428600072860718,1.446429967880249,1.4857100248336792,198050311.0,1.4590723514556885
2014-03-14,1.492859959602356,1.453570008277893,1.475000023841858,1.4678599834442139,116282602.0,1.4415422677993774
2014-03-17,1.4821399450302124,1.4357099533081055,1.4821399450302124,1.4678599834442139,114316512.0,1.4415422677993774
2014-03-18,1.4678599834442139,1.446429967880249,1.4678599834442139,1.4500000476837158,104823759.0,1.4240026473999023
2014-03-19,1.446429967880249,1.428570032119751,1.446429967880249,1.4392900466918945,133193774.0,1.4134846925735474
2014-03-20,1.446429967880249,1.4142800569534302,1.4357099533081055,1.4142800569534302,104007388.0,1.3889230489730835
2014-03-21,1.453570008277893,1.3928600549697876,1.4142800569534302,1.446429967880249,133286302.0,1.4204965829849243
2014-03-24,1.4785699844360352,1.4357099533081055,1.446429967880249,1.460710048675537,192706735.0,1.4345206022262573
2014-03-25,1.4678599834442139,1.446429967880249,1.4500000476837158,1.453570008277893,92217445.0,1.4275085926055908
2014-03-26,1.4964300394058228,1.453570008277893,1.453570008277893,1.4714299440383911,174738088.0,1.4450483322143555
2014-03-27,1.4821399450302124,1.453570008277893,1.4642900228500366,1.460710048675537,125063509.0,1.4345206022262573
2014-03-28,1.4821399450302124,1.4500000476837158,1.460710048675537,1.460710048675537,94909046.0,1.4345206022262573
2014-03-31,1.4642900228500366,1.4249999523162842,1.4642900228500366,1.4357099533081055,97077755.0,1.4099688529968262
2014-04-01,1.453570008277893,1.4321399927139282,1.4357099533081055,1.4428600072860718,61351458.0,1.4169906377792358
2014-04-02,1.4678599834442139,1.4321399927139282,1.4428600072860718,1.4500000476837158,108784998.0,1.4240026473999023
2014-04-03,1.460710048675537,1.421429991722107,1.453570008277893,1.428570032119751,140467395.0,1.4029568433761597
2014-04-04,1.4678599834442139,1.421429991722107,1.428570032119751,1.453570008277893,159638021.0,1.4275085926055908
2014-04-08,1.4642900228500366,1.4428600072860718,1.446429967880249,1.460710048675537,111893364.0,1.4345206022262573
2014-04-09,1.4714299440383911,1.453570008277893,1.460710048675537,1.4642900228500366,103252931.0,1.438036322593689
2014-04-10,1.475000023841858,1.4500000476837158,1.4642900228500366,1.4714299440383911,221542616.0,1.4450483322143555
2014-04-11,1.4714299440383911,1.453570008277893,1.4642900228500366,1.460710048675537,126149217.0,1.4345206022262573
2014-04-14,1.4571399688720703,1.4392900466918945,1.453570008277893,1.4500000476837158,142693454.0,1.4240026473999023
2014-04-15,1.446429967880249,1.428570032119751,1.446429967880249,1.4357099533081055,124206521.0,1.4099688529968262
2014-04-16,1.4392900466918945,1.4249999523162842,1.4357099533081055,1.4357099533081055,97993800.0,1.4099688529968262
2014-04-17,1.4392900466918945,1.421429991722107,1.4392900466918945,1.4249999523162842,66483827.0,1.3994507789611816
2014-04-18,1.4357099533081055,1.4178600311279297,1.4249999523162842,1.4357099533081055,79751392.0,1.4099688529968262
2014-04-21,1.4357099533081055,1.4035700559616089,1.428570032119751,1.4035700559616089,68160134.0,1.3784050941467285
2014-04-22,1.4035700559616089,1.3857100009918213,1.3928600549697876,1.3964300155639648,76061823.0,1.371393084526062
2014-04-23,1.4071400165557861,1.3857100009918213,1.3964300155639648,1.3928600549697876,56671636.0,1.3678871393203735
2014-04-24,1.3964300155639648,1.3785699605941772,1.3892799615859985,1.3785699605941772,57630020.0,1.3538532257080078
2014-04-25,1.3857100009918213,1.3464299440383911,1.3785699605941772,1.350000023841858,91046779.0,1.3257955312728882
2014-04-28,1.367859959602356,1.3107099533081055,1.3571399450302124,1.321429967880249,87489715.0,1.297737717628479
2014-04-29,1.3250000476837158,1.2999999523162842,1.321429967880249,1.3142900466918945,86383819.0,1.290725827217102
2014-04-30,1.3142900466918945,1.2857099771499634,1.3142900466918945,1.303570032119751,112665767.0,1.2801979780197144
2014-05-05,1.303570032119751,1.2892800569534302,1.2928600311279297,1.2999999523162842,89471631.0,1.2766920328140259
2014-05-06,1.428570032119751,1.303570032119751,1.3071399927139282,1.3928600549697876,734532192.0,1.3678871393203735
2014-05-07,1.367859959602356,1.3142900466918945,1.3571399450302124,1.328570008277893,327169774.0,1.3047497272491455
2014-05-08,1.3428599834442139,1.3107099533081055,1.328570008277893,1.3178600072860718,149279211.0,1.294231653213501
2014-05-09,1.3428599834442139,1.3107099533081055,1.3142900466918945,1.3250000476837158,137069900.0,1.301243782043457
2014-05-12,1.421429991722107,1.321429967880249,1.3321399688720703,1.3928600549697876,371120005.0,1.3678871393203735
2014-05-13,1.3857100009918213,1.3571399450302124,1.3785699605941772,1.3607100248336792,191880110.0,1.3363134860992432
2014-05-14,1.3928600549697876,1.3571399450302124,1.367859959602356,1.3785699605941772,142208354.0,1.3538532257080078
2014-05-15,1.375,1.3428599834442139,1.3642799854278564,1.367859959602356,131672100.0,1.3433352708816528
2014-05-16,1.3642799854278564,1.3321399688720703,1.3535699844360352,1.335710048675537,87214134.0,1.3214222192764282
2014-05-19,1.335710048675537,1.3178600072860718,1.3321399688720703,1.3250000476837158,59395182.0,1.3108267784118652
2014-05-20,1.3392900228500366,1.3107099533081055,1.335710048675537,1.3178600072860718,50480620.0,1.3037631511688232
2014-05-21,1.350000023841858,1.303570032119751,1.3142900466918945,1.3392900228500366,90889934.0,1.324963927268982
2014-05-22,1.350000023841858,1.3178600072860718,1.3321399688720703,1.321429967880249,94176913.0,1.3072949647903442
2014-05-23,1.328570008277893,1.3142900466918945,1.3178600072860718,1.321429967880249,57263858.0,1.3072949647903442
2014-05-26,1.335710048675537,1.321429967880249,1.3321399688720703,1.335710048675537,80550038.0,1.3214222192764282
2014-05-27,1.335710048675537,1.321429967880249,1.3321399688720703,1.3250000476837158,49291376.0,1.3108267784118652
2014-05-28,1.3321399688720703,1.3142900466918945,1.3250000476837158,1.328570008277893,102284946.0,1.3143585920333862
2014-05-29,1.3321399688720703,1.3071399927139282,1.328570008277893,1.3107099533081055,67743172.0,1.296689510345459
2014-05-30,1.328570008277893,1.3071399927139282,1.3107099533081055,1.321429967880249,72929586.0,1.3072949647903442
2014-06-03,1.328570008277893,1.3142900466918945,1.3178600072860718,1.3178600072860718,41981786.0,1.3037631511688232
2014-06-04,1.321429967880249,1.303570032119751,1.321429967880249,1.3071399927139282,47684991.0,1.293157935142517
2014-06-05,1.335710048675537,1.3071399927139282,1.3107099533081055,1.3250000476837158,90499122.0,1.3108267784118652
2014-06-06,1.3250000476837158,1.2999999523162842,1.321429967880249,1.3107099533081055,86568319.0,1.296689510345459
2014-06-09,1.3321399688720703,1.3071399927139282,1.3107099533081055,1.3142900466918945,72116150.0,1.3002314567565918
2014-06-10,1.321429967880249,1.296429991722107,1.3107099533081055,1.3142900466918945,96978392.0,1.3002314567565918
2014-06-11,1.3250000476837158,1.2999999523162842,1.3107099533081055,1.3178600072860718,78948024.0,1.3037631511688232
2014-06-12,1.328570008277893,1.303570032119751,1.3107099533081055,1.321429967880249,136461497.0,1.3072949647903442
2014-06-13,1.328570008277893,1.3107099533081055,1.3142900466918945,1.3250000476837158,121271911.0,1.3108267784118652
2014-06-16,1.3250000476837158,1.3107099533081055,1.321429967880249,1.3178600072860718,98192150.0,1.3037631511688232
2014-06-17,1.3178600072860718,1.303570032119751,1.3142900466918945,1.3071399927139282,108336656.0,1.293157935142517
2014-06-18,1.3142900466918945,1.2928600311279297,1.303570032119751,1.303570032119751,130661927.0,1.289626121520996
2014-06-19,1.303570032119751,1.2464300394058228,1.296429991722107,1.2535699605941772,173539923.0,1.2401608228683472
2014-06-20,1.2821400165557861,1.2392799854278564,1.25,1.242859959602356,137407720.0,1.2295653820037842
2014-06-23,1.2535699605941772,1.2142900228500366,1.2464300394058228,1.2464300394058228,104051606.0,1.2330973148345947
2014-06-24,1.2892800569534302,1.2392799854278564,1.2464300394058228,1.2821400165557861,166836345.0,1.2684253454208374
2014-06-25,1.2714300155639648,1.25,1.2678600549697876,1.2607100009918213,96218337.0,1.2472244501113892
2014-06-26,1.274999976158142,1.2535699605941772,1.2607100009918213,1.2607100009918213,75824154.0,1.2472244501113892
2014-06-27,1.3142900466918945,1.2535699605941772,1.257140040397644,1.2928600311279297,223616649.0,1.2790305614471436
2014-06-30,1.3071399927139282,1.2821400165557861,1.2857099771499634,1.2928600311279297,114722991.0,1.2790305614471436
2014-07-01,1.303570032119751,1.2821400165557861,1.2928600311279297,1.2857099771499634,97822132.0,1.2719570398330688
2014-07-02,1.2892800569534302,1.2785700559616089,1.2857099771499634,1.2857099771499634,96775204.0,1.2719570398330688
2014-07-03,1.2928600311279297,1.274999976158142,1.2857099771499634,1.2821400165557861,116463494.0,1.2684253454208374
2014-07-04,1.296429991722107,1.2714300155639648,1.2892800569534302,1.2821400165557861,126850704.0,1.2684253454208374
2014-07-07,1.2821400165557861,1.2642799615859985,1.2785700559616089,1.2678600549697876,82976278.0,1.2542980909347534
2014-07-08,1.2714300155639648,1.25,1.2714300155639648,1.2607100009918213,60425181.0,1.2472244501113892
2014-07-09,1.2892800569534302,1.2535699605941772,1.2607100009918213,1.2642799615859985,137417378.0,1.2507562637329102
2014-07-10,1.2821400165557861,1.2535699605941772,1.257140040397644,1.2642799615859985,127951014.0,1.2507562637329102
2014-07-11,1.2857099771499634,1.2642799615859985,1.2714300155639648,1.2785700559616089,120129282.0,1.2648934125900269
2014-07-14,1.2892800569534302,1.2678600549697876,1.2821400165557861,1.2857099771499634,131168102.0,1.2719570398330688
2014-07-15,1.4142800569534302,1.2785700559616089,1.2857099771499634,1.350000023841858,608993593.0,1.335559368133545
2014-07-16,1.3535699844360352,1.3071399927139282,1.3178600072860718,1.328570008277893,315549780.0,1.3143585920333862
2014-07-17,1.3250000476837158,1.3071399927139282,1.3250000476837158,1.3142900466918945,162388046.0,1.3002314567565918
2014-07-18,1.321429967880249,1.3071399927139282,1.3107099533081055,1.3071399927139282,102895214.0,1.293157935142517
2014-07-21,1.328570008277893,1.3071399927139282,1.3107099533081055,1.3178600072860718,125641745.0,1.3037631511688232
2014-07-22,1.350000023841858,1.3107099533081055,1.3142900466918945,1.335710048675537,211573950.0,1.3214222192764282
2014-07-23,1.3714300394058228,1.328570008277893,1.328570008277893,1.350000023841858,258328470.0,1.335559368133545
2014-07-24,1.3892799615859985,1.3428599834442139,1.3428599834442139,1.375,295481082.0,1.3602919578552246
2014-07-25,1.4321399927139282,1.3714300394058228,1.3714300394058228,1.399999976158142,534587499.0,1.3850244283676147
2014-07-28,1.446429967880249,1.3928600549697876,1.3964300155639648,1.421429991722107,433900530.0,1.4062252044677734
2014-07-29,1.428570032119751,1.3857100009918213,1.4142800569534302,1.4035700559616089,327176220.0,1.3885564804077148
2014-07-30,1.4142800569534302,1.3857100009918213,1.3964300155639648,1.399999976158142,208860898.0,1.3850244283676147
2014-07-31,1.428570032119751,1.3928600549697876,1.3964300155639648,1.421429991722107,288993804.0,1.4062252044677734
2014-08-01,1.5178600549697876,1.4142800569534302,1.4178600311279297,1.4678599834442139,656454198.0,1.4521585702896118
2014-08-04,1.5357099771499634,1.4714299440383911,1.4821399450302124,1.5214300155639648,499519818.0,1.5051555633544922
2014-08-05,1.5892900228500366,1.4964300394058228,1.5357099771499634,1.5285700559616089,467887879.0,1.5122193098068237
2014-08-06,1.678570032119751,1.4964300394058228,1.5178600549697876,1.6392799615859985,769563449.0,1.621744990348816
2014-08-07,1.803570032119751,1.7178599834442139,1.7642799615859985,1.803570032119751,1671309040.0,1.7842776775360107
2014-08-08,1.774999976158142,1.710710048675537,1.75,1.742859959602356,1074568980.0,1.7242170572280884
2014-08-11,1.7678600549697876,1.7071399688720703,1.742859959602356,1.7464300394058228,765963993.0,1.7277488708496094
2014-08-12,1.8428599834442139,1.7392799854278564,1.7535699605941772,1.7714300155639648,859086270.0,1.7524813413619995
2014-08-13,1.8892799615859985,1.7178599834442139,1.7535699605941772,1.8785699605941772,1037718606.0,1.8584753274917603
2014-08-14,1.9071400165557861,1.7892800569534302,1.8571399450302124,1.803570032119751,909893650.0,1.7842776775360107
2014-08-15,1.8892799615859985,1.7928600311279297,1.821429967880249,1.828570008277893,655278596.0,1.8090102672576904
2014-08-18,1.882140040397644,1.8142900466918945,1.8428599834442139,1.8642799854278564,584800246.0,1.8443381786346436
2014-08-19,1.8857100009918213,1.8321399688720703,1.850000023841858,1.875,546083202.0,1.8549435138702393
2014-08-20,1.8785699605941772,1.8142900466918945,1.8607100248336792,1.8607100248336792,577127720.0,1.840806484222412
2014-08-21,1.882140040397644,1.8071399927139282,1.8642799854278564,1.821429967880249,759378821.0,1.8019465208053589
2014-08-22,1.8392900228500366,1.7392799854278564,1.8071399927139282,1.835710048675537,774750337.0,1.8160738945007324
2014-08-25,1.835710048675537,1.7678600549697876,1.803570032119751,1.7678600549697876,819093696.0,1.748949646949768
2014-08-26,1.7928600311279297,1.75,1.774999976158142,1.7785700559616089,535229133.0,1.7595452070236206
2014-08-27,1.7892800569534302,1.7607100009918213,1.7857099771499634,1.7857099771499634,310845900.0,1.7666085958480835
2014-08-28,1.7785700559616089,1.7285699844360352,1.7642799615859985,1.7535699605941772,307732882.0,1.7348124980926514
2014-08-29,1.7607100009918213,1.703570008277893,1.742859959602356,1.7142900228500366,626054279.0,1.6959525346755981
2014-09-01,1.7321399450302124,1.6928600072860718,1.703570008277893,1.7142900228500366,310480825.0,1.6959525346755981
2014-09-02,1.7678600549697876,1.710710048675537,1.7321399450302124,1.7607100009918213,430945183.0,1.7418761253356934
2014-09-03,1.7857099771499634,1.7464300394058228,1.7642799615859985,1.7821400165557861,435298544.0,1.7630767822265625
2014-09-04,1.803570032119751,1.7642799615859985,1.7785700559616089,1.7928600311279297,340697072.0,1.7736822366714478
2014-09-05,1.8142900466918945,1.7821400165557861,1.7928600311279297,1.803570032119751,422145497.0,1.7842776775360107
2014-09-09,1.850000023841858,1.7928600311279297,1.7928600311279297,1.8178600072860718,539793301.0,1.7984148263931274
2014-09-10,1.8392900228500366,1.803570032119751,1.8142900466918945,1.8142900466918945,432417792.0,1.794882893562317
2014-09-11,1.8250000476837158,1.774999976158142,1.8142900466918945,1.7857099771499634,410104564.0,1.7666085958480835
2014-09-12,1.8392900228500366,1.7678600549697876,1.7785700559616089,1.835710048675537,588512716.0,1.8160738945007324
2014-09-15,1.9785699844360352,1.8142900466918945,1.8250000476837158,1.9392900466918945,926213170.0,1.9185458421707153
2014-09-16,2.0,1.899999976158142,1.9249999523162842,1.9035700559616089,801269879.0,1.8832080364227295
2014-09-17,1.975000023841858,1.8964300155639648,1.9142800569534302,1.9500000476837158,437718696.0,1.9291414022445679
2014-09-18,1.9642900228500366,1.8428599834442139,1.9500000476837158,1.8571399450302124,618457652.0,1.8372745513916016
2014-09-19,1.882140040397644,1.8178600072860718,1.8642799854278564,1.8464299440383911,375769550.0,1.8266791105270386
2014-09-22,1.8535699844360352,1.8142900466918945,1.821429967880249,1.828570008277893,264131350.0,1.8090102672576904
2014-09-23,1.9071400165557861,1.835710048675537,1.8857100009918213,1.8571399450302124,384274900.0,1.8372745513916016
2014-09-24,2.0428600311279297,1.8392900228500366,1.8535699844360352,1.9821399450302124,999560475.0,1.9609375
2014-09-25,2.089279890060425,1.975000023841858,1.992859959602356,2.0107100009918213,780468791.0,1.9892017841339111
2014-09-26,2.049999952316284,1.9785699844360352,2.021430015563965,2.032140016555786,711290134.0,2.0104029178619385
2014-09-29,2.0785698890686035,2.021430015563965,2.0571401119232178,2.0571401119232178,534798363.0,2.0414137840270996
2014-09-30,2.021430015563965,1.9642900228500366,2.0142900943756104,1.992859959602356,613243047.0,1.9776251316070557
2014-10-08,2.035710096359253,1.9785699844360352,2.0071399211883545,2.021430015563965,448990515.0,2.005976676940918
2014-10-09,2.107140064239502,1.992859959602356,2.0142900943756104,2.092859983444214,849056790.0,2.0768606662750244
2014-10-10,2.0785698890686035,2.021430015563965,2.071429967880249,2.0571401119232178,559307513.0,2.0414137840270996
2014-10-13,2.0785698890686035,2.0285699367523193,2.0571401119232178,2.049999952316284,383653841.0,2.0343284606933594
2014-10-14,2.071429967880249,2.021430015563965,2.0571401119232178,2.0428600311279297,403510387.0,2.027243137359619
2014-10-15,2.085710048675537,2.0,2.035710096359253,2.0571401119232178,537366222.0,2.0414137840270996
2014-10-16,2.0571401119232178,1.992859959602356,2.021430015563965,1.992859959602356,497718170.0,1.9776251316070557
2014-10-17,2.021430015563965,1.9642900228500366,1.9857100248336792,2.0,395763946.0,1.984710693359375
2014-10-20,2.0142900943756104,1.9714299440383911,2.0,1.992859959602356,287859808.0,1.9776251316070557
2014-10-21,1.992859959602356,1.928570032119751,1.9857100248336792,1.9357099533081055,375224817.0,1.9209121465682983
2014-10-22,1.9500000476837158,1.8571399450302124,1.9357099533081055,1.8714300394058228,382573319.0,1.8571234941482544
2014-10-23,1.8571399450302124,1.7999999523162842,1.8571399450302124,1.8142900466918945,310641177.0,1.8004202842712402
2014-10-24,1.8714300394058228,1.8142900466918945,1.8142900466918945,1.8428599834442139,250052496.0,1.828771948814392
2014-10-27,1.835710048675537,1.8071399927139282,1.828570008277893,1.828570008277893,143960656.0,1.8145911693572998
2014-10-28,1.8928600549697876,1.821429967880249,1.828570008277893,1.8857100009918213,265234946.0,1.871294379234314
2014-10-29,1.9571399688720703,1.8642799854278564,1.8785699605941772,1.9428600072860718,433918919.0,1.9280074834823608
2014-10-30,1.9857100248336792,1.9142800569534302,1.921429991722107,1.9785699844360352,543300989.0,1.963444471359253
2014-10-31,2.0571401119232178,1.9785699844360352,1.9785699844360352,2.0071399211883545,755169549.0,1.9917960166931152
2014-11-03,2.0428600311279297,1.9785699844360352,2.0142900943756104,2.0285699367523193,650699824.0,2.013062000274658
2014-11-04,2.0285699367523193,1.9857100248336792,2.0142900943756104,2.0,480320810.0,1.984710693359375
2014-11-05,2.0285699367523193,1.9642900228500366,1.992859959602356,1.9785699844360352,423269698.0,1.963444471359253
2014-11-06,1.9857100248336792,1.921429991722107,1.9857100248336792,1.9571399688720703,376512460.0,1.9421783685684204
2014-11-07,1.9571399688720703,1.9142800569534302,1.9500000476837158,1.928570032119751,286950277.0,1.9138267040252686
2014-11-10,2.0142900943756104,1.921429991722107,1.928570032119751,2.0142900943756104,552839756.0,1.9988915920257568
2014-11-11,2.0428600311279297,1.9357099533081055,2.0142900943756104,1.9642900228500366,499640440.0,1.949273705482483
2014-11-12,2.0071399211883545,1.9357099533081055,1.9571399688720703,2.0,308196931.0,1.984710693359375
2014-11-13,2.200000047683716,1.9500000476837158,2.0,2.200000047683716,1382736990.0,2.1831817626953125
2014-11-14,2.321429967880249,2.1714301109313965,2.200000047683716,2.1928598880767822,1703169498.0,2.176095962524414
2014-11-17,2.2071399688720703,2.085710048675537,2.2071399688720703,2.092859983444214,804979375.0,2.0768606662750244
2014-11-18,2.128570079803467,2.0428600311279297,2.0785698890686035,2.107140064239502,593411922.0,2.091031551361084
2014-11-19,2.1857099533081055,2.071429967880249,2.085710048675537,2.1357100009918213,530941572.0,2.1193830966949463
2014-11-20,2.1714301109313965,2.092859983444214,2.1142799854278564,2.107140064239502,414592827.0,2.091031551361084
2014-11-21,2.1357100009918213,2.085710048675537,2.0999999046325684,2.128570079803467,383620701.0,2.112297773361206
2014-11-24,2.25,2.121429920196533,2.157140016555786,2.200000047683716,840759032.0,2.1831817626953125
2014-11-25,2.2571399211883545,2.1714301109313965,2.1928598880767822,2.214279890060425,715999221.0,2.197352409362793
2014-11-26,2.2214300632476807,2.1642799377441406,2.2071399688720703,2.200000047683716,590282971.0,2.1831817626953125
2014-11-27,2.2785699367523193,2.1642799377441406,2.200000047683716,2.2357099056243896,748865903.0,2.218618631362915
2014-11-28,2.285710096359253,2.200000047683716,2.25,2.2571399211883545,822643325.0,2.239884853363037
2014-12-01,2.3642799854278564,2.2357099056243896,2.2428600788116455,2.3285698890686035,1107990745.0,2.3107688426971436
2014-12-02,2.3857100009918213,2.299999952316284,2.3142900466918945,2.3499999046325684,790558696.0,2.3320348262786865
2014-12-03,2.585710048675537,2.335710048675537,2.3499999046325684,2.5071399211883545,1663431610.0,2.487973690032959
2014-12-04,2.700000047683716,2.4928600788116455,2.5285699367523193,2.6714301109313965,1419838644.0,2.651007890701294
2014-12-05,2.7642900943756104,2.4928600788116455,2.657140016555786,2.5642900466918945,1364427472.0,2.544686794281006
2014-12-08,2.821429967880249,2.450000047683716,2.5428600311279297,2.821429967880249,1597556074.0,2.799861192703247
2014-12-09,3.107140064239502,2.714279890060425,2.835710048675537,2.771430015563965,1980130997.0,2.7502434253692627
2014-12-10,3.049999952316284,2.6500000953674316,2.785710096359253,3.0,1412665451.0,2.9770658016204834
2014-12-11,3.214279890060425,2.9357099533081055,2.9928600788116455,3.178570032119751,1543116541.0,3.154270887374878
2014-12-12,3.2357099056243896,3.0785698890686035,3.200000047683716,3.107140064239502,968079113.0,3.0833868980407715
2014-12-15,3.0999999046325684,2.9357099533081055,3.071429967880249,3.0071399211883545,987988159.0,2.9841511249542236
2014-12-16,3.1357100009918213,2.978569984436035,3.0285699367523193,3.071429967880249,842058177.0,3.04794979095459
2014-12-17,3.071429967880249,2.9428598880767822,3.0428600311279297,3.0,661968525.0,2.9770658016204834
2014-12-18,3.2428600788116455,2.9857099056243896,3.0142900943756104,3.142859935760498,1273588432.0,3.1188337802886963
2014-12-19,3.285710096359253,3.0785698890686035,3.121429920196533,3.2428600788116455,1130389164.0,3.218069553375244
2014-12-22,3.450000047683716,3.128570079803467,3.271430015563965,3.1500000953674316,1117065175.0,3.1259193420410156
2014-12-23,3.1357100009918213,2.871429920196533,3.0999999046325684,2.964279890060425,716636855.0,2.9416189193725586
2014-12-24,3.021430015563965,2.821429967880249,2.964279890060425,2.892859935760498,679194587.0,2.8707449436187744
2014-12-25,3.0,2.878570079803467,2.878570079803467,3.0,477111026.0,2.9770658016204834
2014-12-26,3.121429920196533,3.0,3.071429967880249,3.0428600311279297,619329568.0,3.0195982456207275
2014-12-29,3.107140064239502,2.964279890060425,3.035710096359253,3.0,633036978.0,2.9770658016204834
2014-12-30,3.0,2.857140064239502,2.9857099056243896,2.892859935760498,607861037.0,2.8707449436187744
2014-12-31,2.928570032119751,2.8857100009918213,2.9000000953674316,2.9142799377441406,386657527.0,2.892001152038574
2015-01-05,3.0999999046325684,2.907140016555786,2.907140016555786,3.092859983444214,882690484.0,3.069216012954712
2015-01-06,3.085710048675537,2.9428598880767822,3.071429967880249,3.0142900943756104,529579964.0,2.9912467002868652
2015-01-07,3.1357100009918213,2.9714300632476807,3.0,3.0642900466918945,589473145.0,3.0408647060394287
2015-01-08,3.092859983444214,2.9857099056243896,3.0642900466918945,3.0142900943756104,400473928.0,2.9912467002868652
2015-01-09,3.0571401119232178,2.9571399688720703,3.0,2.9857099056243896,442062485.0,2.9628851413726807
2015-01-12,3.035710096359253,2.950000047683716,2.964279890060425,2.978569984436035,355672903.0,2.9557998180389404
2015-01-13,3.0,2.928570032119751,2.9714300632476807,2.950000047683716,269985937.0,2.927448272705078
2015-01-14,2.9428598880767822,2.8285698890686035,2.9428598880767822,2.8642799854278564,404898995.0,2.84238338470459
2015-01-15,2.950000047683716,2.857140064239502,2.8857100009918213,2.950000047683716,298154742.0,2.927448272705078
2015-01-16,3.0642900466918945,2.9428598880767822,2.964279890060425,3.049999952316284,551713463.0,3.0266835689544678
2015-01-19,3.0071399211883545,2.7428600788116455,2.9000000953674316,2.7785699367523193,641543900.0,2.757328748703003
2015-01-20,2.9142799377441406,2.8142900466918945,2.8142900466918945,2.8857100009918213,365211417.0,2.863649606704712
2015-01-21,2.978569984436035,2.892859935760498,2.9000000953674316,2.9714300632476807,416834244.0,2.948714256286621
2015-01-22,3.2357099056243896,2.950000047683716,2.9714300632476807,3.1500000953674316,910045343.0,3.1259193420410156
2015-01-23,3.4428598880767822,3.2214300632476807,3.25,3.299999952316284,1153109153.0,3.2747724056243896
2015-01-26,3.628570079803467,3.3071401119232178,3.357140064239502,3.628570079803467,1553429960.0,3.6008310317993164
2015-01-27,3.7428600788116455,3.5142900943756104,3.7071399688720703,3.621429920196533,1399447263.0,3.593745231628418
2015-01-28,3.700000047683716,3.5,3.5642900466918945,3.628570079803467,810634806.0,3.6008310317993164
2015-01-29,3.6928598880767822,3.5428600311279297,3.6357100009918213,3.592859983444214,656661642.0,3.5653939247131348
2015-01-30,3.657140016555786,3.5571401119232178,3.5999999046325684,3.571429967880249,535809439.0,3.5441274642944336
2015-02-02,3.907140016555786,3.4714300632476807,3.4928600788116455,3.8071401119232178,1089724463.0,3.778035879135132
2015-02-03,3.892859935760498,3.75,3.799999952316284,3.7928600311279297,560127575.0,3.763864755630493
2015-02-04,3.964279890060425,3.799999952316284,3.8142900466918945,3.8071401119232178,679842286.0,3.778035879135132
2015-02-05,3.8642799854278564,3.5,3.835710048675537,3.5571401119232178,730221881.0,3.52994704246521
2015-02-06,3.5999999046325684,3.2785699367523193,3.5285699367523193,3.3857100009918213,860969993.0,3.3598275184631348
2015-02-09,3.4214301109313965,3.2928600311279297,3.357140064239502,3.371429920196533,385728110.0,3.345656394958496
2015-02-10,3.4928600788116455,3.3499999046325684,3.3642799854278564,3.4571399688720703,341116130.0,3.430711269378662
2015-02-11,3.5999999046325684,3.450000047683716,3.464279890060425,3.585710048675537,386995798.0,3.5582985877990723
2015-02-12,3.5785698890686035,3.407140016555786,3.5785698890686035,3.478569984436035,419760278.0,3.451977491378784
2015-02-13,3.571429967880249,3.478569984436035,3.478569984436035,3.4928600788116455,389169019.0,3.466158151626587
2015-02-16,3.535710096359253,3.407140016555786,3.5142900943756104,3.5,383388138.0,3.473243474960327
2015-02-17,3.5285699367523193,3.4714300632476807,3.5071399211883545,3.4928600788116455,268321901.0,3.466158151626587
2015-02-25,3.535710096359253,3.4571399688720703,3.5,3.5,245814515.0,3.473243474960327
2015-02-26,3.6500000953674316,3.464279890060425,3.5071399211883545,3.6357100009918213,476988654.0,3.6079161167144775
2015-02-27,3.7428600788116455,3.607140064239502,3.6357100009918213,3.6714301109313965,527506984.0,3.6433629989624023
2015-03-02,3.799999952316284,3.6714301109313965,3.714279890060425,3.7214300632476807,521771089.0,3.692981004714966
2015-03-03,3.714279890060425,3.5785698890686035,3.714279890060425,3.6142799854278564,491026144.0,3.5866498947143555
2015-03-04,3.6357100009918213,3.5428600311279297,3.6142799854278564,3.5999999046325684,308481392.0,3.572479009628296
2015-03-05,3.571429967880249,3.5071399211883545,3.571429967880249,3.5285699367523193,324134322.0,3.5015950202941895
2015-03-06,3.7785699367523193,3.4857099056243896,3.521430015563965,3.6857099533081055,727624094.0,3.657533884048462
2015-03-09,3.700000047683716,3.5785698890686035,3.657140016555786,3.678570032119751,352746335.0,3.6504485607147217
2015-03-10,3.8285698890686035,3.678570032119751,3.700000047683716,3.7071399688720703,383019327.0,3.678799867630005
2015-03-11,3.771430015563965,3.6500000953674316,3.7357099056243896,3.700000047683716,301569413.0,3.6717147827148438
2015-03-12,3.8142900466918945,3.6714301109313965,3.714279890060425,3.7928600311279297,511173861.0,3.763864755630493
2015-03-13,4.1714301109313965,3.7928600311279297,3.8285698890686035,4.157139778137207,964073418.0,4.125360012054443
2015-03-16,4.400000095367432,4.071430206298828,4.228569984436035,4.307139873504639,921434463.0,4.2742133140563965
2015-03-17,4.400000095367432,4.235710144042969,4.314280033111572,4.278570175170898,726985606.0,4.245862007141113
2015-03-18,4.528570175170898,4.25,4.271430015563965,4.392859935760498,759680521.0,4.359278202056885
2015-03-19,4.5,4.300000190734863,4.392859935760498,4.471429824829102,750402009.0,4.437247276306152
2015-03-20,4.5785698890686035,4.357140064239502,4.471429824829102,4.407139778137207,680632983.0,4.373448848724365
2015-03-23,4.45713996887207,4.285709857940674,4.349999904632568,4.392859935760498,699794834.0,4.359278202056885
2015-03-24,4.6142802238464355,4.342860221862793,4.414289951324463,4.478569984436035,1001250195.0,4.444333076477051
2015-03-25,4.471429824829102,4.335710048675537,4.428569793701172,4.3642802238464355,578657919.0,4.330916404724121
2015-03-26,4.478569984436035,4.228569984436035,4.349999904632568,4.428569793701172,675654306.0,4.394714832305908
2015-03-27,4.585710048675537,4.392859935760498,4.414289951324463,4.492859840393066,667658553.0,4.458513259887695
2015-03-30,4.764289855957031,4.307139873504639,4.714280128479004,4.378570079803467,1460143678.0,4.345097064971924
2015-03-31,4.335710048675537,4.199999809265137,4.3285698890686035,4.228569984436035,1094491076.0,4.196244239807129
2015-04-01,4.3285698890686035,4.1857099533081055,4.20713996887207,4.264289855957031,717188626.0,4.231690883636475
2015-04-02,4.300000190734863,4.1714301109313965,4.278570175170898,4.214280128479004,652306765.0,4.182063102722168
2015-04-03,4.285709857940674,4.157139778137207,4.192860126495361,4.264289855957031,639397334.0,4.231690883636475
2015-04-07,4.3285698890686035,4.235710144042969,4.25,4.29286003112793,781099925.0,4.260042190551758
2015-04-08,4.349999904632568,4.214280128479004,4.307139873504639,4.335710048675537,919150285.0,4.302565097808838
2015-04-09,4.414289951324463,4.221429824829102,4.378570079803467,4.29286003112793,747795253.0,4.260042190551758
2015-04-10,4.349999904632568,4.242859840393066,4.29286003112793,4.314280033111572,678061050.0,4.281299114227295
2015-04-13,4.371429920196533,4.285709857940674,4.349999904632568,4.357140064239502,844078943.0,4.323831081390381
2015-04-14,4.778570175170898,4.321430206298828,4.371429920196533,4.635709762573242,1439087258.0,4.600271224975586
2015-04-15,4.599999904632568,4.3642802238464355,4.585710048675537,4.371429920196533,796461667.0,4.338011741638184
2015-04-16,4.400000095367432,4.242859840393066,4.357140064239502,4.357140064239502,619864837.0,4.323831081390381
2015-04-17,4.607140064239502,4.3642802238464355,4.385709762573242,4.485710144042969,1092835643.0,4.451418399810791
2015-04-20,4.699999809265137,4.3642802238464355,4.442860126495361,4.535709857940674,1365382914.0,4.501035690307617
2015-04-21,4.992859840393066,4.507140159606934,4.535709857940674,4.992859840393066,1828250592.0,4.954690933227539
2015-04-22,5.192860126495361,4.928569793701172,5.0,5.050000190734863,1711909393.0,5.01139497756958
2015-04-23,5.357140064239502,4.9357099533081055,5.050000190734863,5.199999809265137,1494953251.0,5.160247325897217
2015-04-24,5.307139873504639,5.064280033111572,5.128570079803467,5.1142802238464355,1076275113.0,5.075182914733887
2015-04-27,5.20713996887207,5.0,5.150000095367432,5.107140064239502,976434816.0,5.0680975914001465
2015-04-28,5.071430206298828,4.735710144042969,5.071430206298828,4.814280033111572,1034200990.0,4.7774763107299805
2015-04-29,5.128570079803467,4.885709762573242,4.892859935760498,4.95713996887207,825319131.0,4.919243812561035
2015-04-30,5.035709857940674,4.814280033111572,4.964280128479004,4.835710048675537,611154959.0,4.798742771148682
2015-05-04,5.021430015563965,4.785709857940674,4.835710048675537,4.9357099533081055,643936448.0,4.897977828979492
2015-05-05,4.992859840393066,4.571430206298828,4.914289951324463,4.650000095367432,705697066.0,4.614452362060547
2015-05-06,4.885709762573242,4.550000190734863,4.821430206298828,4.650000095367432,637110562.0,4.614452362060547
2015-05-07,4.6142802238464355,4.221429824829102,4.6142802238464355,4.264289855957031,693017298.0,4.231690883636475
2015-05-08,4.3642802238464355,4.128570079803467,4.285709857940674,4.321430206298828,705379172.0,4.288394451141357
2015-05-11,4.392859935760498,4.235710144042969,4.3642802238464355,4.385709762573242,727168694.0,4.352182865142822
2015-05-12,4.392859935760498,4.307139873504639,4.378570079803467,4.3642802238464355,658917896.0,4.330916404724121
2015-05-13,4.514289855957031,4.29286003112793,4.342860221862793,4.392859935760498,797724781.0,4.359278202056885
2015-05-14,4.835710048675537,4.278570175170898,4.357140064239502,4.835710048675537,1363379248.0,4.798742771148682
2015-05-15,5.314280033111572,4.928569793701172,5.107140064239502,4.95713996887207,2155611087.0,4.919243812561035
2015-05-18,4.849999904632568,4.6714301109313965,4.785709857940674,4.699999809265137,906236947.0,4.664069652557373
2015-05-19,4.914289951324463,4.642859935760498,4.692860126495361,4.785709857940674,727910097.0,4.749124526977539
2015-05-20,4.9214301109313965,4.721429824829102,4.778570175170898,4.814280033111572,815300710.0,4.7774763107299805
2015-05-21,4.807139873504639,4.714280128479004,4.807139873504639,4.785709857940674,586192675.0,4.749124526977539
2015-05-22,4.992859840393066,4.785709857940674,4.814280033111572,4.914289951324463,883988700.0,4.8767218589782715
2015-05-25,5.164289951324463,4.878570079803467,4.928569793701172,5.057139873504639,1030654945.0,5.018479824066162
2015-05-26,5.135709762573242,4.928569793701172,5.064280033111572,5.0785698890686035,1127272448.0,5.039745807647705
2015-05-27,5.142859935760498,4.964280128479004,5.0785698890686035,5.099999904632568,1187082486.0,5.061011791229248
2015-05-28,5.314280033111572,4.592860221862793,5.107140064239502,4.642859935760498,1458474739.0,4.607367038726807
2015-05-29,4.75,4.29286003112793,4.621429920196533,4.535709857940674,935601385.0,4.501035690307617
2015-06-01,4.742859840393066,4.478569984436035,4.564280033111572,4.721429824829102,756512402.0,4.685336112976074
2015-06-02,4.785709857940674,4.635709762573242,4.714280128479004,4.75,772453164.0,4.713687896728516
2015-06-03,4.75,4.54286003112793,4.75,4.642859935760498,773414161.0,4.607367038726807
2015-06-04,4.678569793701172,4.29286003112793,4.628570079803467,4.628570079803467,763079559.0,4.593185901641846
2015-06-05,4.892859935760498,4.628570079803467,4.692860126495361,4.8285698890686035,1208008604.0,4.791656970977783
2015-06-08,5.0,4.800000190734863,4.835710048675537,4.992859840393066,1243199290.0,4.954690933227539
2015-06-09,5.092860221862793,4.8642802238464355,5.035709857940674,5.007140159606934,1137499984.0,4.968862056732178
2015-06-10,5.028570175170898,4.878570079803467,4.95713996887207,4.95713996887207,851189210.0,4.919243812561035
2015-06-11,5.235710144042969,4.964280128479004,4.964280128479004,5.107140064239502,1331339917.0,5.0680975914001465
2015-06-12,5.121429920196533,4.942860126495361,5.121429920196533,5.050000190734863,1157561353.0,5.01139497756958
2015-06-15,5.242859840393066,4.9214301109313965,5.0785698890686035,5.099999904632568,1304352499.0,5.061011791229248
2015-06-16,5.028570175170898,4.6857099533081055,4.985710144042969,4.735710144042969,824060715.0,4.699507236480713
2015-06-17,4.8285698890686035,4.5,4.728569984436035,4.807139873504639,712465544.0,4.77039098739624
2015-06-18,4.9214301109313965,4.664289951324463,4.771430015563965,4.6857099533081055,665920708.0,4.64988899230957
2015-06-19,4.635709762573242,4.271430015563965,4.54286003112793,4.285709857940674,653910919.0,4.252946853637695
2015-06-23,4.342860221862793,3.8857100009918213,4.29286003112793,4.321430206298828,618959352.0,4.288394451141357
2015-06-24,4.5,4.307139873504639,4.342860221862793,4.464280128479004,696955861.0,4.43015193939209
2015-06-25,4.471429824829102,4.150000095367432,4.471429824829102,4.221429824829102,642418639.0,4.189157962799072
2015-06-26,4.121429920196533,3.799999952316284,4.121429920196533,3.799999952316284,720124154.0,3.7709503173828125
2015-06-29,3.9000000953674316,3.4214301109313965,3.892859935760498,3.428570032119751,907076749.0,3.4023597240448
2015-06-30,3.714279890060425,3.092859983444214,3.4714300632476807,3.7071399688720703,986900660.0,3.678799867630005
2015-07-01,3.75,3.428570032119751,3.657140016555786,3.450000047683716,765013881.0,3.423625946044922
2015-07-02,3.549999952316284,3.142859935760498,3.478569984436035,3.1928598880767822,716538001.0,3.1684515476226807
2015-07-03,3.2785699367523193,2.871429920196533,3.1857099533081055,2.8857100009918213,857698836.0,2.863649606704712
2015-07-06,3.1714301109313965,2.9857099056243896,3.1714301109313965,3.107140064239502,1263700131.0,3.0833868980407715
2015-07-07,3.335710048675537,2.799999952316284,2.9857099056243896,3.271430015563965,1468803571.0,3.2464210987091064
2015-07-08,3.464279890060425,2.9428598880767822,2.9714300632476807,3.25,1435407568.0,3.2251546382904053
2015-07-09,3.5785698890686035,3.157140016555786,3.25,3.5785698890686035,895445810.0,3.551212787628174
2015-07-10,3.9357099533081055,3.5285699367523193,3.628570079803467,3.9357099533081055,1181209778.0,3.905622720718384
2015-07-13,4.178569793701172,3.7928600311279297,3.9214301109313965,4.0,1255704613.0,3.96942138671875
2015-07-14,3.928570032119751,3.6142799854278564,3.8857100009918213,3.6714301109313965,931245810.0,3.6433629989624023
2015-07-15,3.7071399688720703,3.335710048675537,3.628570079803467,3.6928598880767822,643122204.0,3.6646292209625244
2015-07-16,3.7785699367523193,3.5642900466918945,3.6928598880767822,3.6857099533081055,436377097.0,3.657533884048462
2015-07-17,3.835710048675537,3.642859935760498,3.6857099533081055,3.785710096359253,558608376.0,3.7567694187164307
2015-07-20,3.785710096359253,3.6642799377441406,3.7357099056243896,3.700000047683716,499135820.0,3.6717147827148438
2015-07-21,3.75,3.592859983444214,3.6500000953674316,3.6642799377441406,388796345.0,3.63626766204834
2015-07-22,3.700000047683716,3.5428600311279297,3.642859935760498,3.6142799854278564,388397612.0,3.5866498947143555
2015-07-23,3.821429967880249,3.592859983444214,3.628570079803467,3.7357099056243896,608933558.0,3.7071516513824463
2015-07-24,3.8071401119232178,3.6357100009918213,3.7071399688720703,3.6500000953674316,625990943.0,3.6220970153808594
2015-07-27,3.678570032119751,3.285710096359253,3.5999999046325684,3.285710096359253,529340364.0,3.260591745376587
2015-07-28,3.2642900943756104,2.9714300632476807,3.200000047683716,3.107140064239502,487784126.0,3.0833868980407715
2015-07-29,3.285710096359253,3.071429967880249,3.142859935760498,3.2785699367523193,354066028.0,3.2535064220428467
2015-07-30,3.3285698890686035,3.107140064239502,3.271430015563965,3.128570079803467,351651496.0,3.1046531200408936
2015-07-31,3.1642799377441406,3.0571401119232178,3.071429967880249,3.128570079803467,258240144.0,3.1046531200408936
2015-08-03,3.214279890060425,2.978569984436035,3.0642900466918945,3.1928598880767822,329809057.0,3.1684515476226807
2015-08-04,3.299999952316284,3.121429920196533,3.1642799377441406,3.2785699367523193,267150364.0,3.2535064220428467
2015-08-05,3.321429967880249,3.200000047683716,3.2642900943756104,3.214279890060425,231175812.0,3.1897075176239014
2015-08-06,3.2642900943756104,3.128570079803467,3.157140016555786,3.1714301109313965,193224886.0,3.1471855640411377
2015-08-07,3.3071401119232178,3.178570032119751,3.2357099056243896,3.25,288265402.0,3.2251546382904053
2015-08-10,3.5642900466918945,3.25,3.2785699367523193,3.478569984436035,545187787.0,3.451977491378784
2015-08-11,3.5999999046325684,3.428570032119751,3.4928600788116455,3.4714300632476807,546600779.0,3.444892168045044
2015-08-12,3.521430015563965,3.3642799854278564,3.4000000953674316,3.392859935760498,320445823.0,3.366922616958618
2015-08-13,3.592859983444214,3.378570079803467,3.4142799377441406,3.585710048675537,474542264.0,3.5582985877990723
2015-08-14,3.592859983444214,3.4857099056243896,3.585710048675537,3.5,435599935.0,3.473243474960327
2015-08-17,3.678570032119751,3.4857099056243896,3.535710096359253,3.621429920196533,505648010.0,3.593745231628418
2015-08-18,3.621429920196533,3.2571399211883545,3.592859983444214,3.2571399211883545,507171960.0,3.2322399616241455
2015-08-19,3.4428598880767822,3.1142799854278564,3.1714301109313965,3.378570079803467,419145022.0,3.3527419567108154
2015-08-20,3.392859935760498,3.2214300632476807,3.3285698890686035,3.2357099056243896,281930202.0,3.2109739780426025
2015-08-21,3.2785699367523193,3.071429967880249,3.200000047683716,3.128570079803467,264430776.0,3.1046531200408936
2015-08-24,3.0071399211883545,2.8142900466918945,3.0,2.8142900466918945,348407213.0,2.792775869369507
2015-08-25,2.642859935760498,2.535710096359253,2.5571401119232178,2.535710096359253,301614434.0,2.5163254737854004
2015-08-26,2.5999999046325684,2.285710096359253,2.464279890060425,2.299999952316284,485373670.0,2.282417058944702
2015-08-27,2.428570032119751,2.2571399211883545,2.378570079803467,2.4214301109313965,363987548.0,2.402919054031372
2015-08-28,2.5999999046325684,2.407140016555786,2.464279890060425,2.585710048675537,415073472.0,2.5659430027008057
2015-08-31,2.842859983444214,2.4142799377441406,2.5428600311279297,2.8285698890686035,441313411.0,2.806946277618408
2015-09-01,3.0071399211883545,2.6142799854278564,2.7071399688720703,2.950000047683716,757334555.0,2.927448272705078
2015-09-02,3.107140064239502,2.7571399211883545,2.785710096359253,3.0785698890686035,815037781.0,3.05503511428833
2015-09-07,3.157140016555786,2.892859935760498,3.0428600311279297,2.9000000953674316,285211869.0,2.8778305053710938
2015-09-08,2.9571399688720703,2.7357099056243896,2.892859935760498,2.9214301109313965,211554655.0,2.899096727371216
2015-09-09,3.035710096359253,2.892859935760498,2.928570032119751,2.9571399688720703,229174170.0,2.9345335960388184
2015-09-10,2.9571399688720703,2.8642799854278564,2.9000000953674316,2.892859935760498,130609287.0,2.8707449436187744
2015-09-11,2.9928600788116455,2.871429920196533,2.9000000953674316,2.9357099533081055,142556353.0,2.9132673740386963
2015-09-14,2.9428598880767822,2.678570032119751,2.9428598880767822,2.6857099533081055,178209388.0,2.6651787757873535
2015-09-15,2.678570032119751,2.428570032119751,2.592859983444214,2.450000047683716,164227900.0,2.4312705993652344
2015-09-16,2.6928598880767822,2.464279890060425,2.5,2.678570032119751,178935759.0,2.658093214035034
2015-09-17,2.8142900466918945,2.628570079803467,2.628570079803467,2.657140016555786,208075184.0,2.636826992034912
2015-09-18,2.799999952316284,2.657140016555786,2.6714301109313965,2.728569984436035,230455716.0,2.7077109813690186
2015-09-21,2.7785699367523193,2.6642799377441406,2.678570032119751,2.7642900943756104,125806739.0,2.7431578636169434
2015-09-22,2.8142900466918945,2.7357099056243896,2.7785699367523193,2.771430015563965,146553841.0,2.7502434253692627
2015-09-23,2.7357099056243896,2.642859935760498,2.7071399688720703,2.657140016555786,133427422.0,2.636826992034912
2015-09-24,2.700000047683716,2.642859935760498,2.642859935760498,2.678570032119751,77192602.0,2.658093214035034
2015-09-25,2.700000047683716,2.5785698890686035,2.6642799377441406,2.5999999046325684,84681599.0,2.5801236629486084
2015-09-28,2.642859935760498,2.5642900466918945,2.621429920196533,2.6142799854278564,48327718.0,2.594294786453247
2015-09-29,2.571429967880249,2.5,2.5642900466918945,2.521430015563965,93436691.0,2.5021543502807617
2015-09-30,2.5642900466918945,2.5071399211883545,2.535710096359253,2.535710096359253,74550394.0,2.5163254737854004
2015-10-08,2.642859935760498,2.5642900466918945,2.621429920196533,2.5999999046325684,108563347.0,2.5801236629486084
2015-10-09,2.6857099533081055,2.5785698890686035,2.607140064239502,2.642859935760498,140350327.0,2.6226561069488525
2015-10-12,2.799999952316284,2.6357100009918213,2.642859935760498,2.7571399211883545,215937972.0,2.7360622882843018
2015-10-13,2.8071401119232178,2.728569984436035,2.7571399211883545,2.7642900943756104,170018143.0,2.7431578636169434
2015-10-14,3.0428600311279297,2.7428600788116455,2.785710096359253,3.0,678528020.0,2.9770658016204834
2015-10-15,3.0,2.9000000953674316,2.928570032119751,2.9928600788116455,408468008.0,2.9699807167053223
2015-10-16,3.0142900943756104,2.9357099533081055,3.0,2.9714300632476807,304884312.0,2.948714256286621
2015-10-19,2.964279890060425,2.8499999046325684,2.9571399688720703,2.892859935760498,260906406.0,2.8707449436187744
2015-10-20,2.964279890060425,2.842859983444214,2.8857100009918213,2.9357099533081055,217445880.0,2.9132673740386963
2015-10-21,3.0571401119232178,2.728569984436035,2.9357099533081055,2.7928600311279297,388016773.0,2.7715094089508057
2015-10-22,2.978569984436035,2.7928600311279297,2.8142900466918945,2.9428598880767822,368336809.0,2.920362710952759
2015-10-23,2.9857099056243896,2.892859935760498,2.9357099533081055,2.9571399688720703,287697454.0,2.9345335960388184
2015-10-26,2.9857099056243896,2.871429920196533,2.9857099056243896,2.9214301109313965,261198883.0,2.899096727371216
2015-10-27,2.907140016555786,2.8142900466918945,2.9000000953674316,2.892859935760498,187069499.0,2.8707449436187744
2015-10-28,2.950000047683716,2.8499999046325684,2.878570079803467,2.857140064239502,180870055.0,2.8352982997894287
2015-10-29,2.8857100009918213,2.8285698890686035,2.8499999046325684,2.842859983444214,128471369.0,2.82112717628479
2015-10-30,2.842859983444214,2.785710096359253,2.8285698890686035,2.8142900466918945,116486582.0,2.792775869369507
2015-11-02,2.835710048675537,2.7357099056243896,2.785710096359253,2.75,152378011.0,2.7289772033691406
2015-11-03,2.7785699367523193,2.7214300632476807,2.7571399211883545,2.7357099056243896,120334499.0,2.714796304702759
2015-11-04,2.8499999046325684,2.7357099056243896,2.7428600788116455,2.842859983444214,206496500.0,2.82112717628479
2015-11-05,3.0,2.8285698890686035,2.835710048675537,2.928570032119751,471613731.0,2.906182050704956
2015-11-06,3.0,2.9000000953674316,2.9214301109313965,2.9714300632476807,379712678.0,2.948714256286621
2015-11-09,3.107140064239502,2.907140016555786,2.9571399688720703,3.0,452590783.0,2.9770658016204834
2015-11-10,3.071429967880249,2.9571399688720703,2.964279890060425,3.0428600311279297,402571031.0,3.0195982456207275
2015-11-11,3.1714301109313965,3.021430015563965,3.0285699367523193,3.0428600311279297,445990871.0,3.0195982456207275
2015-11-12,3.25,3.0571401119232178,3.0571401119232178,3.1142799854278564,475749351.0,3.0904722213745117
2015-11-13,3.071429967880249,2.9142799377441406,3.0642900466918945,2.9428598880767822,362820663.0,2.920362710952759
2015-11-16,2.978569984436035,2.871429920196533,2.878570079803467,2.9571399688720703,147417376.0,2.9345335960388184
2015-11-17,3.0428600311279297,2.9428598880767822,2.964279890060425,2.9571399688720703,223825578.0,2.9345335960388184
2015-11-18,2.9571399688720703,2.871429920196533,2.950000047683716,2.892859935760498,167943666.0,2.8707449436187744
2015-11-19,2.928570032119751,2.878570079803467,2.9000000953674316,2.9214301109313965,121168906.0,2.899096727371216
2015-11-20,2.964279890060425,2.9142799377441406,2.928570032119751,2.9428598880767822,171343698.0,2.920362710952759
2015-11-23,2.9428598880767822,2.857140064239502,2.9428598880767822,2.8857100009918213,160889593.0,2.863649606704712
2015-11-24,2.892859935760498,2.821429967880249,2.8857100009918213,2.878570079803467,125486247.0,2.8565642833709717
2015-11-25,2.9000000953674316,2.857140064239502,2.878570079803467,2.9000000953674316,130947621.0,2.8778305053710938
2015-11-26,2.9714300632476807,2.8857100009918213,2.9000000953674316,2.9000000953674316,220700940.0,2.8778305053710938
2015-11-27,2.907140016555786,2.6500000953674316,2.9000000953674316,2.700000047683716,233833693.0,2.6793594360351562
2015-11-30,2.7428600788116455,2.592859983444214,2.714279890060425,2.678570032119751,148159379.0,2.658093214035034
2015-12-01,2.714279890060425,2.657140016555786,2.7071399688720703,2.678570032119751,101055834.0,2.658093214035034
2015-12-02,2.771430015563965,2.6500000953674316,2.6714301109313965,2.771430015563965,161685885.0,2.7502434253692627
2015-12-03,2.785710096359253,2.728569984436035,2.7428600788116455,2.771430015563965,126078348.0,2.7502434253692627
2015-12-04,2.7571399211883545,2.700000047683716,2.7428600788116455,2.728569984436035,120129720.0,2.7077109813690186
2015-12-07,2.7357099056243896,2.678570032119751,2.7214300632476807,2.7071399688720703,83067710.0,2.6864447593688965
2015-12-08,2.700000047683716,2.621429920196533,2.6928598880767822,2.6357100009918213,105072688.0,2.61556077003479
2015-12-09,2.657140016555786,2.6142799854278564,2.6142799854278564,2.621429920196533,67966255.0,2.6013898849487305
2015-12-10,2.6357100009918213,2.571429967880249,2.6357100009918213,2.571429967880249,91737571.0,2.551772356033325
2015-12-11,2.642859935760498,2.5285699367523193,2.571429967880249,2.592859983444214,114067548.0,2.573038339614868
2015-12-14,2.678570032119751,2.549999952316284,2.5642900466918945,2.6714301109313965,123540153.0,2.651007890701294
2015-12-15,2.6642799377441406,2.607140064239502,2.6642799377441406,2.6142799854278564,83504664.0,2.594294786453247
2015-12-16,2.657140016555786,2.6142799854278564,2.6357100009918213,2.628570079803467,69562806.0,2.60847544670105
2015-12-17,2.7214300632476807,2.628570079803467,2.628570079803467,2.6857099533081055,161957415.0,2.6651787757873535
2015-12-18,2.6857099533081055,2.642859935760498,2.6857099533081055,2.6500000953674316,96186365.0,2.629741668701172
2015-12-21,2.75,2.6357100009918213,2.6500000953674316,2.7214300632476807,175099513.0,2.700625419616699
2015-12-22,2.785710096359253,2.7214300632476807,2.7428600788116455,2.7571399211883545,200597881.0,2.7360622882843018
2015-12-23,2.7428600788116455,2.678570032119751,2.728569984436035,2.6857099533081055,140022302.0,2.6651787757873535
2015-12-24,2.714279890060425,2.6500000953674316,2.6928598880767822,2.657140016555786,101633298.0,2.636826992034912
2015-12-25,2.6714301109313965,2.628570079803467,2.657140016555786,2.6500000953674316,67842748.0,2.629741668701172
2015-12-28,2.6642799377441406,2.5785698890686035,2.6500000953674316,2.585710048675537,105101642.0,2.5659430027008057
2015-12-29,2.6142799854278564,2.5642900466918945,2.571429967880249,2.607140064239502,76533270.0,2.587209463119507
2015-12-30,2.628570079803467,2.571429967880249,2.6142799854278564,2.5999999046325684,79838413.0,2.5801236629486084
2015-12-31,2.621429920196533,2.5785698890686035,2.592859983444214,2.5785698890686035,70860260.0,2.5588576793670654
2016-01-04,2.592859983444214,2.321429967880249,2.585710048675537,2.3285698890686035,97212218.0,2.3107688426971436
2016-01-05,2.4357099533081055,2.228569984436035,2.2785699367523193,2.3857100009918213,160894088.0,2.367471933364868
2016-01-06,2.6142799854278564,2.371429920196533,2.407140016555786,2.585710048675537,257493832.0,2.5659430027008057
2016-01-07,2.5428600311279297,2.3285698890686035,2.5142900943756104,2.335710048675537,71602045.0,2.317854166030884
2016-01-08,2.571429967880249,2.335710048675537,2.4142799377441406,2.535710096359253,377854988.0,2.5163254737854004
2016-01-11,2.4928600788116455,2.342859983444214,2.4928600788116455,2.3642799854278564,274903395.0,2.346205949783325
2016-01-12,2.3857100009918213,2.2357099056243896,2.3642799854278564,2.3071401119232178,137578875.0,2.2895026206970215
2016-01-13,2.4571399688720703,2.2928600311279297,2.335710048675537,2.3142900466918945,175966537.0,2.296597957611084
2016-01-14,2.3857100009918213,2.2071399688720703,2.228569984436035,2.3499999046325684,137651409.0,2.3320348262786865
2016-01-15,2.3285698890686035,2.228569984436035,2.321429967880249,2.2357099056243896,130940534.0,2.218618631362915
2016-01-18,2.271430015563965,2.200000047683716,2.228569984436035,2.2428600788116455,90426967.0,2.2257142066955566
2016-01-19,2.3071401119232178,2.2357099056243896,2.2571399211883545,2.2928600311279297,135352180.0,2.275331974029541
2016-01-20,2.335710048675537,2.2428600788116455,2.2642900943756104,2.2642900943756104,142743312.0,2.2469801902770996
2016-01-21,2.271430015563965,2.178570032119751,2.2214300632476807,2.1857099533081055,122389339.0,2.1690008640289307
2016-01-22,2.2571399211883545,2.157140016555786,2.2214300632476807,2.2428600788116455,113208580.0,2.2257142066955566
2016-01-25,2.2785699367523193,2.228569984436035,2.2642900943756104,2.2428600788116455,89199212.0,2.2257142066955566
2016-01-26,2.2428600788116455,2.021430015563965,2.2214300632476807,2.085710048675537,159443386.0,2.069765567779541
2016-01-27,2.128570079803467,2.0285699367523193,2.107140064239502,2.107140064239502,145182787.0,2.091031551361084
2016-01-28,2.085710048675537,1.899999976158142,2.0785698890686035,1.921429991722107,136630389.0,1.9067412614822388
2016-01-29,2.1142799854278564,1.9071400165557861,1.9357099533081055,2.1142799854278564,276757002.0,2.0981171131134033
2016-02-01,2.0999999046325684,1.9642900228500366,2.085710048675537,2.0142900943756104,184778608.0,1.9988915920257568
2016-02-02,2.1714301109313965,1.992859959602356,1.992859959602356,2.0642900466918945,151445344.0,2.048509120941162
2016-02-03,2.0571401119232178,1.9857100248336792,2.035710096359253,2.021430015563965,127912272.0,2.005976676940918
2016-02-04,2.092859983444214,2.021430015563965,2.035710096359253,2.0571401119232178,116594109.0,2.0414137840270996
2016-02-05,2.092859983444214,2.021430015563965,2.0785698890686035,2.0285699367523193,73973055.0,2.013062000274658
2016-02-15,2.0571401119232178,1.9357099533081055,1.9642900228500366,2.035710096359253,82333679.0,2.0201478004455566
2016-02-16,2.0999999046325684,2.0142900943756104,2.0285699367523193,2.092859983444214,130214561.0,2.0768606662750244
2016-02-17,2.157140016555786,2.071429967880249,2.085710048675537,2.1142799854278564,162328895.0,2.0981171131134033
2016-02-18,2.1500000953674316,2.092859983444214,2.128570079803467,2.107140064239502,138867562.0,2.091031551361084
2016-02-19,2.121429920196533,2.0785698890686035,2.092859983444214,2.0999999046325684,81532824.0,2.0839459896087646
2016-02-22,2.271430015563965,2.1142799854278564,2.1142799854278564,2.1928598880767822,261073897.0,2.176095962524414
2016-02-23,2.2071399688720703,2.1357100009918213,2.1857099533081055,2.1714301109313965,160279079.0,2.15483021736145
2016-02-24,2.178570032119751,2.128570079803467,2.1500000953674316,2.1642799377441406,94426991.0,2.1477346420288086
2016-02-25,2.1642799377441406,1.9500000476837158,2.157140016555786,1.9857100248336792,182837793.0,1.9705299139022827
2016-02-26,2.0571401119232178,1.9857100248336792,2.0142900943756104,2.035710096359253,113391605.0,2.0201478004455566
2016-02-29,2.021430015563965,1.899999976158142,2.0142900943756104,1.9642900228500366,115124214.0,1.949273705482483
2016-03-01,2.021430015563965,1.9500000476837158,1.9857100248336792,2.0142900943756104,93965730.0,1.9988915920257568
2016-03-02,2.200000047683716,2.0142900943756104,2.021430015563965,2.1500000953674316,249254098.0,2.133563995361328
2016-03-03,2.214279890060425,2.121429920196533,2.142859935760498,2.128570079803467,248885603.0,2.112297773361206
2016-03-04,2.200000047683716,2.0785698890686035,2.142859935760498,2.1357100009918213,213869871.0,2.1193830966949463
2016-03-07,2.271430015563965,2.1500000953674316,2.214279890060425,2.2428600788116455,317684108.0,2.2257142066955566
2016-03-08,2.321429967880249,2.1928598880767822,2.299999952316284,2.2214300632476807,281069377.0,2.2044479846954346
2016-03-09,2.1500000953674316,2.071429967880249,2.142859935760498,2.092859983444214,181983365.0,2.0768606662750244
2016-03-10,2.121429920196533,2.0571401119232178,2.1142799854278564,2.0642900466918945,90061833.0,2.048509120941162
2016-03-11,2.085710048675537,2.0285699367523193,2.0428600311279297,2.071429967880249,64694796.0,2.0555944442749023
2016-03-14,2.142859935760498,2.085710048675537,2.0999999046325684,2.1142799854278564,106774819.0,2.0981171131134033
2016-03-15,2.1142799854278564,2.071429967880249,2.107140064239502,2.085710048675537,77200670.0,2.069765567779541
2016-03-16,2.0999999046325684,2.049999952316284,2.085710048675537,2.0642900466918945,82865666.0,2.048509120941162
2016-03-17,2.1142799854278564,2.0642900466918945,2.085710048675537,2.0999999046325684,94830352.0,2.0839459896087646
2016-03-18,2.1714301109313965,2.107140064239502,2.1142799854278564,2.1500000953674316,196404215.0,2.133563995361328
2016-03-21,2.200000047683716,2.1500000953674316,2.1642799377441406,2.1857099533081055,171561241.0,2.1690008640289307
2016-03-22,2.178570032119751,2.142859935760498,2.178570032119751,2.157140016555786,118442377.0,2.1406495571136475
2016-03-23,2.228569984436035,2.1500000953674316,2.157140016555786,2.200000047683716,204690652.0,2.1831817626953125
2016-03-24,2.1714301109313965,2.1142799854278564,2.1642799377441406,2.128570079803467,171568237.0,2.112297773361206
2016-03-25,2.142859935760498,2.0999999046325684,2.1357100009918213,2.121429920196533,90750654.0,2.105212450027466
2016-03-28,2.142859935760498,2.0999999046325684,2.121429920196533,2.107140064239502,79004399.0,2.091031551361084
2016-03-29,2.1357100009918213,2.0785698890686035,2.107140064239502,2.085710048675537,79466234.0,2.069765567779541
2016-03-30,2.1357100009918213,2.092859983444214,2.107140064239502,2.128570079803467,89725063.0,2.112297773361206
2016-03-31,2.1357100009918213,2.0999999046325684,2.128570079803467,2.1142799854278564,73631474.0,2.0981171131134033
2016-04-01,2.1642799377441406,2.0999999046325684,2.107140064239502,2.157140016555786,141944594.0,2.1406495571136475
2016-04-05,2.1857099533081055,2.121429920196533,2.142859935760498,2.178570032119751,156221598.0,2.1619155406951904
2016-04-06,2.178570032119751,2.142859935760498,2.1642799377441406,2.157140016555786,99468810.0,2.1406495571136475
2016-04-07,2.2214300632476807,2.1357100009918213,2.1714301109313965,2.1642799377441406,180994562.0,2.1477346420288086
2016-04-08,2.1642799377441406,2.121429920196533,2.142859935760498,2.1357100009918213,113065841.0,2.1193830966949463
2016-04-11,2.228569984436035,2.1500000953674316,2.1500000953674316,2.200000047683716,274464996.0,2.1831817626953125
2016-04-12,2.2214300632476807,2.1714301109313965,2.1857099533081055,2.1857099533081055,162227727.0,2.1690008640289307
2016-04-13,2.4000000953674316,2.2071399688720703,2.214279890060425,2.299999952316284,636792297.0,2.282417058944702
2016-04-14,2.3142900466918945,2.2357099056243896,2.2928600311279297,2.271430015563965,297724351.0,2.25406551361084
2016-04-15,2.271430015563965,2.228569984436035,2.2428600788116455,2.2428600788116455,143512870.0,2.2257142066955566
2016-04-18,2.2357099056243896,2.200000047683716,2.228569984436035,2.228569984436035,118158765.0,2.211533308029175
2016-04-19,2.3071401119232178,2.2357099056243896,2.2571399211883545,2.2571399211883545,198419034.0,2.239884853363037
2016-04-20,2.3142900466918945,2.1642799377441406,2.285710096359253,2.2571399211883545,326744910.0,2.239884853363037
2016-04-21,2.450000047683716,2.214279890060425,2.2428600788116455,2.342859983444214,540460295.0,2.3249495029449463
2016-04-22,2.299999952316284,2.2071399688720703,2.271430015563965,2.25,310633034.0,2.232799530029297
2016-04-25,2.2428600788116455,2.1928598880767822,2.2357099056243896,2.2214300632476807,117680750.0,2.2044479846954346
2016-04-26,2.2357099056243896,2.200000047683716,2.2214300632476807,2.228569984436035,88258175.0,2.211533308029175
2016-04-27,2.2357099056243896,2.1714301109313965,2.2357099056243896,2.1857099533081055,110808201.0,2.1690008640289307
2016-04-28,2.1928598880767822,2.128570079803467,2.178570032119751,2.1642799377441406,115347915.0,2.1477346420288086
2016-04-29,2.1857099533081055,2.142859935760498,2.1500000953674316,2.1714301109313965,73055605.0,2.15483021736145
2016-05-03,2.2214300632476807,2.157140016555786,2.178570032119751,2.2071399688720703,102247269.0,2.1902670860290527
2016-05-04,2.200000047683716,2.1642799377441406,2.1928598880767822,2.178570032119751,89355560.0,2.1619155406951904
2016-05-05,2.214279890060425,2.1642799377441406,2.178570032119751,2.1928598880767822,76401137.0,2.176095962524414
2016-05-06,2.2214300632476807,2.128570079803467,2.1857099533081055,2.1357100009918213,146474335.0,2.1193830966949463
2016-05-09,2.121429920196533,1.992859959602356,2.121429920196533,2.0142900943756104,162290541.0,1.9988915920257568
2016-05-10,2.0285699367523193,2.0,2.0142900943756104,2.0285699367523193,53776098.0,2.013062000274658
2016-05-11,2.0428600311279297,2.0071399211883545,2.035710096359253,2.0142900943756104,50669404.0,1.9988915920257568
2016-05-12,2.0642900466918945,1.9642900228500366,2.0,2.0428600311279297,93742187.0,2.027243137359619
2016-05-13,2.0428600311279297,1.992859959602356,2.0285699367523193,2.0071399211883545,82521314.0,1.9917960166931152
2016-05-16,2.049999952316284,1.9714299440383911,1.992859959602356,2.035710096359253,121132603.0,2.0201478004455566
2016-05-17,2.128570079803467,2.0285699367523193,2.0428600311279297,2.0642900466918945,206025230.0,2.048509120941162
2016-05-18,2.0285699367523193,1.9857100248336792,2.021430015563965,2.0071399211883545,117249395.0,1.9917960166931152
2016-05-19,2.1857099533081055,2.0,2.0071399211883545,2.092859983444214,220231547.0,2.0768606662750244
2016-05-20,2.092859983444214,2.035710096359253,2.0571401119232178,2.0642900466918945,152374948.0,2.048509120941162
2016-05-23,2.0785698890686035,2.0285699367523193,2.0571401119232178,2.049999952316284,97538126.0,2.0343284606933594
2016-05-24,2.0428600311279297,2.0,2.0285699367523193,2.021430015563965,72591551.0,2.005976676940918
2016-05-25,2.0428600311279297,2.0071399211883545,2.0285699367523193,2.0142900943756104,59574664.0,1.9988915920257568
2016-05-26,2.049999952316284,1.9785699844360352,2.0071399211883545,2.049999952316284,111252962.0,2.0343284606933594
2016-05-27,2.049999952316284,2.0142900943756104,2.035710096359253,2.035710096359253,73180375.0,2.0201478004455566
2016-05-30,2.0999999046325684,1.992859959602356,2.0071399211883545,2.035710096359253,155715239.0,2.0201478004455566
2016-05-31,2.200000047683716,2.021430015563965,2.0285699367523193,2.178570032119751,399596937.0,2.1619155406951904
2016-06-01,2.200000047683716,2.128570079803467,2.1500000953674316,2.1357100009918213,287439916.0,2.1193830966949463
2016-06-02,2.157140016555786,2.0999999046325684,2.121429920196533,2.142859935760498,158982660.0,2.126478433609009
2016-06-03,2.157140016555786,2.1142799854278564,2.142859935760498,2.128570079803467,128752143.0,2.112297773361206
2016-06-06,2.1357100009918213,2.0999999046325684,2.128570079803467,2.107140064239502,90431243.0,2.091031551361084
2016-06-07,2.1357100009918213,2.0999999046325684,2.107140064239502,2.128570079803467,115122445.0,2.112297773361206
2016-06-08,2.1142799854278564,2.071429967880249,2.107140064239502,2.085710048675537,114570698.0,2.069765567779541
2016-06-13,2.071429967880249,2.0071399211883545,2.0642900466918945,2.0142900943756104,113660810.0,1.9988915920257568
2016-06-14,2.035710096359253,2.0,2.0071399211883545,2.021430015563965,52316090.0,2.005976676940918
2016-06-15,2.071429967880249,1.992859959602356,2.0,2.0571401119232178,81528566.0,2.0414137840270996
2016-06-16,2.071429967880249,2.0142900943756104,2.0428600311279297,2.021430015563965,90147124.0,2.005976676940918
2016-06-17,2.071429967880249,2.021430015563965,2.021430015563965,2.0428600311279297,106872024.0,2.027243137359619
2016-06-20,2.049999952316284,2.0142900943756104,2.0428600311279297,2.035710096359253,59580299.0,2.0201478004455566
2016-06-21,2.049999952316284,2.0,2.0428600311279297,2.0142900943756104,68669263.0,1.9988915920257568
2016-06-22,2.035710096359253,2.0071399211883545,2.0142900943756104,2.0285699367523193,44757563.0,2.013062000274658
2016-06-23,2.0285699367523193,2.0,2.0285699367523193,2.0142900943756104,55767780.0,1.9988915920257568
2016-06-24,2.021430015563965,1.9642900228500366,2.0,1.9857100248336792,91328643.0,1.9705299139022827
2016-06-27,2.0285699367523193,1.9785699844360352,1.9857100248336792,2.0285699367523193,87815610.0,2.013062000274658
2016-06-28,2.0285699367523193,2.0,2.021430015563965,2.021430015563965,79461333.0,2.005976676940918
2016-06-29,2.107140064239502,2.0142900943756104,2.0285699367523193,2.0571401119232178,177712178.0,2.0414137840270996
2016-06-30,2.0571401119232178,2.0285699367523193,2.0428600311279297,2.0428600311279297,77825864.0,2.027243137359619
2016-07-01,2.049999952316284,2.021430015563965,2.0428600311279297,2.0285699367523193,65332254.0,2.013062000274658
2016-07-04,2.0785698890686035,2.0142900943756104,2.021430015563965,2.0571401119232178,145961636.0,2.0414137840270996
2016-07-05,2.092859983444214,2.049999952316284,2.0571401119232178,2.071429967880249,130328395.0,2.0555944442749023
2016-07-06,2.085710048675537,2.0428600311279297,2.0642900466918945,2.071429967880249,98759271.0,2.0555944442749023
2016-07-07,2.1500000953674316,2.0642900466918945,2.071429967880249,2.107140064239502,304538661.0,2.091031551361084
2016-07-08,2.092859983444214,2.049999952316284,2.092859983444214,2.071429967880249,172991099.0,2.0555944442749023
2016-07-11,2.1928598880767822,2.071429967880249,2.085710048675537,2.1142799854278564,341840515.0,2.0981171131134033
2016-07-12,2.1642799377441406,2.0999999046325684,2.0999999046325684,2.157140016555786,326661743.0,2.1406495571136475
2016-07-13,2.1857099533081055,2.1357100009918213,2.1642799377441406,2.1500000953674316,194206745.0,2.133563995361328
2016-07-14,2.1500000953674316,2.1142799854278564,2.1500000953674316,2.128570079803467,128362941.0,2.112297773361206
2016-07-15,2.178570032119751,2.121429920196533,2.121429920196533,2.1500000953674316,202118673.0,2.133563995361328
2016-07-18,2.1642799377441406,2.1142799854278564,2.1357100009918213,2.121429920196533,127090430.0,2.105212450027466
2016-07-19,2.1357100009918213,2.092859983444214,2.121429920196533,2.121429920196533,105223650.0,2.105212450027466
2016-07-20,2.1357100009918213,2.092859983444214,2.107140064239502,2.107140064239502,83639592.0,2.091031551361084
2016-07-21,2.121429920196533,2.092859983444214,2.107140064239502,2.0999999046325684,90351095.0,2.0839459896087646
2016-07-22,2.1142799854278564,2.085710048675537,2.107140064239502,2.092859983444214,75612640.0,2.0768606662750244
2016-07-25,2.0999999046325684,2.0785698890686035,2.085710048675537,2.092859983444214,49944161.0,2.0768606662750244
2016-07-26,2.107140064239502,2.085710048675537,2.085710048675537,2.107140064239502,61364842.0,2.091031551361084
2016-07-27,2.121429920196533,2.0142900943756104,2.0999999046325684,2.035710096359253,183951051.0,2.0201478004455566
2016-07-28,2.0571401119232178,2.021430015563965,2.0285699367523193,2.035710096359253,104943256.0,2.0201478004455566
2016-07-29,2.035710096359253,2.0142900943756104,2.0285699367523193,2.0142900943756104,50506255.0,1.9988915920257568
2016-08-01,2.021430015563965,1.9857100248336792,2.0142900943756104,2.0071399211883545,72827013.0,1.9917960166931152
2016-08-02,2.021430015563965,2.0,2.0071399211883545,2.021430015563965,40283839.0,2.005976676940918
2016-08-03,2.0285699367523193,2.0071399211883545,2.0142900943756104,2.021430015563965,41572013.0,2.005976676940918
2016-08-04,2.0285699367523193,2.0071399211883545,2.021430015563965,2.021430015563965,43302991.0,2.005976676940918
2016-08-05,2.0285699367523193,2.0142900943756104,2.021430015563965,2.021430015563965,54641517.0,2.005976676940918
2016-08-08,2.0642900466918945,2.0142900943756104,2.021430015563965,2.0428600311279297,80614755.0,2.027243137359619
2016-08-09,2.0642900466918945,2.0428600311279297,2.0428600311279297,2.049999952316284,59622252.0,2.0343284606933594
2016-08-10,2.0999999046325684,2.049999952316284,2.049999952316284,2.0642900466918945,123200039.0,2.048509120941162
2016-08-11,2.0642900466918945,2.0428600311279297,2.0571401119232178,2.0428600311279297,70658616.0,2.027243137359619
2016-08-12,2.071429967880249,2.0428600311279297,2.049999952316284,2.0642900466918945,55974842.0,2.048509120941162
2016-08-15,2.0999999046325684,2.0571401119232178,2.0642900466918945,2.092859983444214,170713086.0,2.0768606662750244
2016-08-16,2.107140064239502,2.0785698890686035,2.092859983444214,2.0999999046325684,119689938.0,2.0839459896087646
2016-08-17,2.1357100009918213,2.085710048675537,2.0999999046325684,2.121429920196533,194816176.0,2.105212450027466
2016-08-18,2.1142799854278564,2.092859983444214,2.107140064239502,2.092859983444214,103484115.0,2.0768606662750244
2016-08-19,2.0999999046325684,2.071429967880249,2.092859983444214,2.0999999046325684,90149147.0,2.0839459896087646
2016-08-22,2.0999999046325684,2.0571401119232178,2.092859983444214,2.0571401119232178,84573532.0,2.0414137840270996
2016-08-23,2.0785698890686035,2.0571401119232178,2.0571401119232178,2.0642900466918945,57828617.0,2.048509120941162
2016-08-24,2.085710048675537,2.0571401119232178,2.071429967880249,2.0642900466918945,52909007.0,2.048509120941162
2016-08-25,2.092859983444214,2.049999952316284,2.0571401119232178,2.0785698890686035,97790583.0,2.0626800060272217
2016-08-26,2.085710048675537,2.0642900466918945,2.0785698890686035,2.0785698890686035,64608128.0,2.0626800060272217
2016-08-29,2.085710048675537,2.0642900466918945,2.071429967880249,2.0785698890686035,52851958.0,2.0626800060272217
2016-08-30,2.0999999046325684,2.0785698890686035,2.085710048675537,2.092859983444214,96975775.0,2.0768606662750244
2016-08-31,2.092859983444214,2.0785698890686035,2.085710048675537,2.085710048675537,47905464.0,2.069765567779541
2016-09-01,2.092859983444214,2.049999952316284,2.085710048675537,2.0571401119232178,74793040.0,2.0414137840270996
2016-09-02,2.0642900466918945,2.0428600311279297,2.049999952316284,2.0571401119232178,54842148.0,2.0414137840270996
2016-09-05,2.085710048675537,2.0571401119232178,2.0571401119232178,2.071429967880249,69709253.0,2.0555944442749023
2016-09-06,2.092859983444214,2.071429967880249,2.0785698890686035,2.085710048675537,76221901.0,2.069765567779541
2016-09-07,2.092859983444214,2.071429967880249,2.0785698890686035,2.085710048675537,74576472.0,2.069765567779541
2016-09-08,2.092859983444214,2.0642900466918945,2.0785698890686035,2.092859983444214,69058049.0,2.0768606662750244
2016-09-09,2.092859983444214,2.0571401119232178,2.085710048675537,2.0642900466918945,97346762.0,2.048509120941162
2016-09-12,2.049999952316284,2.0,2.049999952316284,2.0,132892313.0,1.984710693359375
2016-09-13,2.0142900943756104,1.9857100248336792,2.0142900943756104,1.992859959602356,115933931.0,1.9776251316070557
2016-09-14,1.992859959602356,1.9571399688720703,1.9857100248336792,1.9714299440383911,202381736.0,1.9563590288162231
2016-09-19,1.992859959602356,1.9714299440383911,1.9714299440383911,1.992859959602356,67755665.0,1.9776251316070557
2016-09-20,1.992859959602356,1.9785699844360352,1.992859959602356,1.9857100248336792,49635798.0,1.9705299139022827
2016-09-21,2.049999952316284,1.9857100248336792,1.9857100248336792,2.0071399211883545,101723697.0,1.9917960166931152
2016-09-22,2.021430015563965,1.992859959602356,2.0142900943756104,2.0,68160232.0,1.984710693359375
2016-09-23,2.0142900943756104,1.992859959602356,2.0071399211883545,2.0,51469047.0,1.984710693359375
2016-09-26,2.0,1.9571399688720703,2.0,1.9642900228500366,72794556.0,1.949273705482483
2016-09-27,1.9785699844360352,1.9571399688720703,1.9642900228500366,1.9785699844360352,40447513.0,1.963444471359253
2016-09-28,1.9785699844360352,1.9571399688720703,1.9785699844360352,1.9642900228500366,29084892.0,1.949273705482483
2016-09-29,2.0,1.9642900228500366,1.9642900228500366,1.992859959602356,71650943.0,1.9776251316070557
2016-09-30,1.992859959602356,1.9785699844360352,1.9857100248336792,1.9857100248336792,34634521.0,1.9705299139022827
2016-10-10,2.0142900943756104,1.992859959602356,2.0,2.0142900943756104,54972117.0,1.9988915920257568
2016-10-11,2.0142900943756104,2.0,2.0142900943756104,2.0142900943756104,51620853.0,1.9988915920257568
2016-10-12,2.0142900943756104,1.992859959602356,2.0071399211883545,2.0,31582364.0,1.984710693359375
2016-10-13,2.0071399211883545,1.992859959602356,2.0,2.0071399211883545,38897997.0,1.9917960166931152
2016-10-14,2.0071399211883545,1.9857100248336792,2.0,2.0,32605192.0,1.984710693359375
2016-10-17,2.0071399211883545,1.9857100248336792,2.0,1.992859959602356,44575795.0,1.9776251316070557
2016-10-18,2.0142900943756104,1.9785699844360352,1.992859959602356,2.0142900943756104,82149904.0,1.9988915920257568
2016-10-19,2.0285699367523193,2.0071399211883545,2.021430015563965,2.0142900943756104,105532754.0,1.9988915920257568
2016-10-20,2.021430015563965,2.0,2.021430015563965,2.0071399211883545,70853694.0,1.9917960166931152
2016-10-21,2.021430015563965,1.992859959602356,2.0071399211883545,2.0142900943756104,77349896.0,1.9988915920257568
2016-10-24,2.049999952316284,2.0071399211883545,2.0142900943756104,2.035710096359253,158159853.0,2.0201478004455566
2016-10-25,2.049999952316284,2.021430015563965,2.035710096359253,2.0428600311279297,111224132.0,2.027243137359619
2016-10-26,2.0428600311279297,2.0142900943756104,2.0428600311279297,2.021430015563965,74348960.0,2.005976676940918
2016-10-27,2.049999952316284,2.0071399211883545,2.021430015563965,2.035710096359253,94257938.0,2.0201478004455566
2016-10-28,2.035710096359253,2.0071399211883545,2.0285699367523193,2.0142900943756104,70221240.0,1.9988915920257568
2016-10-31,2.0142900943756104,2.0,2.0142900943756104,2.0071399211883545,41349061.0,1.9917960166931152
2016-11-01,2.0285699367523193,2.0071399211883545,2.0142900943756104,2.021430015563965,57754670.0,2.005976676940918
2016-11-02,2.021430015563965,1.992859959602356,2.0142900943756104,2.0,75072061.0,1.984710693359375
2016-11-03,2.0142900943756104,1.9857100248336792,1.992859959602356,2.0071399211883545,80310346.0,1.9917960166931152
2016-11-04,2.035710096359253,2.0,2.0,2.0071399211883545,138510516.0,1.9917960166931152
2016-11-07,2.0571401119232178,2.0,2.0071399211883545,2.049999952316284,201046570.0,2.0343284606933594
2016-11-08,2.049999952316284,2.021430015563965,2.0428600311279297,2.035710096359253,117875416.0,2.0201478004455566
2016-11-09,2.035710096359253,2.0,2.0285699367523193,2.021430015563965,132663143.0,2.005976676940918
2016-11-10,2.0642900466918945,2.035710096359253,2.035710096359253,2.0428600311279297,188319482.0,2.027243137359619
2016-11-11,2.121429920196533,2.035710096359253,2.0428600311279297,2.1142799854278564,493705325.0,2.0981171131134033
2016-11-14,2.1142799854278564,2.071429967880249,2.092859983444214,2.107140064239502,298389963.0,2.091031551361084
2016-11-15,2.142859935760498,2.0785698890686035,2.0999999046325684,2.085710048675537,208225757.0,2.069765567779541
2016-11-16,2.1642799377441406,2.0571401119232178,2.071429967880249,2.142859935760498,569488070.0,2.126478433609009
2016-11-17,2.128570079803467,2.107140064239502,2.128570079803467,2.121429920196533,225779141.0,2.105212450027466
2016-11-18,2.142859935760498,2.0999999046325684,2.1142799854278564,2.1142799854278564,152133025.0,2.0981171131134033
2016-11-21,2.142859935760498,2.0999999046325684,2.107140064239502,2.1142799854278564,160380851.0,2.0981171131134033
2016-11-22,2.1500000953674316,2.1142799854278564,2.1142799854278564,2.142859935760498,235121364.0,2.126478433609009
2016-11-23,2.157140016555786,2.107140064239502,2.142859935760498,2.121429920196533,141616287.0,2.105212450027466
2016-11-24,2.1357100009918213,2.107140064239502,2.1142799854278564,2.121429920196533,128352375.0,2.105212450027466
2016-11-25,2.142859935760498,2.085710048675537,2.1357100009918213,2.142859935760498,241862548.0,2.126478433609009
2016-11-28,2.157140016555786,2.121429920196533,2.142859935760498,2.142859935760498,208670088.0,2.126478433609009
2016-11-29,2.1928598880767822,2.128570079803467,2.142859935760498,2.1642799377441406,399890400.0,2.1477346420288086
2016-11-30,2.1642799377441406,2.1142799854278564,2.1500000953674316,2.128570079803467,166121488.0,2.112297773361206
2016-12-01,2.1928598880767822,2.121429920196533,2.128570079803467,2.1928598880767822,262847610.0,2.176095962524414
2016-12-02,2.214279890060425,2.157140016555786,2.1857099533081055,2.1642799377441406,213294867.0,2.1477346420288086
2016-12-05,2.157140016555786,2.107140064239502,2.128570079803467,2.1142799854278564,165065448.0,2.0981171131134033
2016-12-06,2.128570079803467,2.0999999046325684,2.121429920196533,2.107140064239502,82484211.0,2.091031551361084
2016-12-07,2.1642799377441406,2.107140064239502,2.1142799854278564,2.157140016555786,219066902.0,2.1406495571136475
2016-12-08,2.157140016555786,2.1142799854278564,2.157140016555786,2.1142799854278564,164908686.0,2.0981171131134033
2016-12-09,2.1500000953674316,2.107140064239502,2.1142799854278564,2.1142799854278564,162220655.0,2.0981171131134033
2016-12-12,2.1642799377441406,2.049999952316284,2.1357100009918213,2.0642900466918945,288474544.0,2.048509120941162
2016-12-13,2.0785698890686035,2.035710096359253,2.049999952316284,2.071429967880249,116995361.0,2.0555944442749023
2016-12-14,2.071429967880249,2.0142900943756104,2.071429967880249,2.0285699367523193,142024639.0,2.013062000274658
2016-12-15,2.0428600311279297,2.0142900943756104,2.0142900943756104,2.035710096359253,78318136.0,2.0201478004455566
2016-12-16,2.035710096359253,2.0142900943756104,2.0285699367523193,2.035710096359253,74699062.0,2.0201478004455566
2016-12-19,2.049999952316284,2.021430015563965,2.035710096359253,2.021430015563965,78054597.0,2.005976676940918
2016-12-20,2.0285699367523193,2.0,2.0285699367523193,2.0071399211883545,84899868.0,1.9917960166931152
2016-12-21,2.0285699367523193,2.0071399211883545,2.0142900943756104,2.0285699367523193,98247836.0,2.013062000274658
2016-12-22,2.0285699367523193,2.0071399211883545,2.021430015563965,2.0142900943756104,73007820.0,1.9988915920257568
2016-12-23,2.0142900943756104,1.992859959602356,2.0142900943756104,2.0071399211883545,71932273.0,1.9917960166931152
2016-12-26,2.0071399211883545,1.9785699844360352,2.0,2.0071399211883545,76129702.0,1.9917960166931152
2016-12-27,2.0142900943756104,1.992859959602356,2.0,2.0,41551522.0,1.984710693359375
2016-12-28,2.0071399211883545,1.9857100248336792,2.0071399211883545,1.992859959602356,43664993.0,1.9776251316070557
2016-12-29,2.0071399211883545,1.9785699844360352,1.9857100248336792,1.992859959602356,44046500.0,1.9776251316070557
2016-12-30,2.0,1.9785699844360352,1.992859959602356,1.992859959602356,51141501.0,1.9776251316070557
2017-01-03,2.049999952316284,2.021430015563965,2.021430015563965,2.0285699367523193,141413750.0,2.013062000274658
2017-01-04,2.0285699367523193,2.0142900943756104,2.0142900943756104,2.0285699367523193,80539856.0,2.013062000274658
2017-01-05,2.035710096359253,2.0142900943756104,2.021430015563965,2.035710096359253,73442692.0,2.0201478004455566
2017-01-06,2.0428600311279297,2.0285699367523193,2.0285699367523193,2.035710096359253,76357979.0,2.0201478004455566
2017-01-09,2.0428600311279297,2.021430015563965,2.035710096359253,2.0428600311279297,72763730.0,2.027243137359619
2017-01-10,2.0642900466918945,2.0285699367523193,2.035710096359253,2.049999952316284,110049539.0,2.0343284606933594
2017-01-11,2.092859983444214,2.035710096359253,2.0428600311279297,2.049999952316284,145297079.0,2.0343284606933594
2017-01-12,2.0571401119232178,2.021430015563965,2.0428600311279297,2.0285699367523193,75531017.0,2.013062000274658
2017-01-13,2.035710096359253,2.0142900943756104,2.0285699367523193,2.035710096359253,58970842.0,2.0201478004455566
2017-01-16,2.071429967880249,2.0,2.0285699367523193,2.0571401119232178,234848772.0,2.0414137840270996
2017-01-17,2.049999952316284,2.0285699367523193,2.0428600311279297,2.049999952316284,57975407.0,2.0343284606933594
2017-01-18,2.071429967880249,2.0428600311279297,2.049999952316284,2.0642900466918945,87786321.0,2.048509120941162
2017-01-19,2.0642900466918945,2.035710096359253,2.0571401119232178,2.0428600311279297,57582215.0,2.027243137359619
2017-01-20,2.0642900466918945,2.035710096359253,2.0428600311279297,2.0571401119232178,62279562.0,2.0414137840270996
2017-01-23,2.085710048675537,2.049999952316284,2.0571401119232178,2.071429967880249,92225000.0,2.0555944442749023
2017-01-24,2.107140064239502,2.0571401119232178,2.0642900466918945,2.0785698890686035,132603639.0,2.0626800060272217
2017-01-25,2.0785698890686035,2.0571401119232178,2.071429967880249,2.071429967880249,80210314.0,2.0555944442749023
2017-01-26,2.107140064239502,2.0642900466918945,2.0785698890686035,2.0999999046325684,141371466.0,2.0839459896087646
2017-02-03,2.0999999046325684,2.071429967880249,2.092859983444214,2.085710048675537,57771446.0,2.069765567779541
2017-02-06,2.085710048675537,2.0642900466918945,2.0785698890686035,2.0785698890686035,61751695.0,2.0626800060272217
2017-02-07,2.085710048675537,2.0642900466918945,2.0785698890686035,2.0785698890686035,56958147.0,2.0626800060272217
2017-02-08,2.0785698890686035,2.0571401119232178,2.0785698890686035,2.0785698890686035,68379285.0,2.0626800060272217
2017-02-09,2.121429920196533,2.071429967880249,2.0785698890686035,2.107140064239502,178288409.0,2.091031551361084
2017-02-10,2.1714301109313965,2.092859983444214,2.0999999046325684,2.1500000953674316,405775081.0,2.133563995361328
2017-02-13,2.1714301109313965,2.128570079803467,2.157140016555786,2.1357100009918213,247858193.0,2.1193830966949463
2017-02-14,2.1928598880767822,2.121429920196533,2.1357100009918213,2.1642799377441406,264487997.0,2.1477346420288086
2017-02-15,2.1642799377441406,2.1357100009918213,2.157140016555786,2.142859935760498,193253282.0,2.126478433609009
2017-02-16,2.357140064239502,2.128570079803467,2.1357100009918213,2.2428600788116455,690316841.0,2.2257142066955566
2017-02-17,2.228569984436035,2.178570032119751,2.214279890060425,2.1857099533081055,367655864.0,2.1690008640289307
2017-02-20,2.228569984436035,2.1928598880767822,2.1928598880767822,2.214279890060425,221119603.0,2.197352409362793
2017-02-21,2.25,2.214279890060425,2.2214300632476807,2.228569984436035,177462080.0,2.211533308029175
2017-02-22,2.271430015563965,2.214279890060425,2.2214300632476807,2.2571399211883545,239393404.0,2.239884853363037
2017-02-23,2.271430015563965,2.214279890060425,2.25,2.2357099056243896,194730043.0,2.218618631362915
2017-02-24,2.25,2.214279890060425,2.228569984436035,2.2428600788116455,139858759.0,2.2257142066955566
2017-02-27,2.2642900943756104,2.228569984436035,2.2428600788116455,2.2428600788116455,172929299.0,2.2257142066955566
2017-02-28,2.25,2.2214300632476807,2.228569984436035,2.2214300632476807,119284415.0,2.2044479846954346
2017-03-01,2.2357099056243896,2.1928598880767822,2.2214300632476807,2.2214300632476807,103959259.0,2.2044479846954346
2017-03-02,2.2571399211883545,2.2071399688720703,2.2214300632476807,2.214279890060425,125292959.0,2.197352409362793
2017-03-03,2.2357099056243896,2.1857099533081055,2.200000047683716,2.214279890060425,119594077.0,2.197352409362793
2017-03-06,2.25,2.214279890060425,2.214279890060425,2.25,119747077.0,2.232799530029297
2017-03-07,2.2571399211883545,2.228569984436035,2.25,2.2357099056243896,79314354.0,2.218618631362915
2017-03-08,2.2571399211883545,2.2357099056243896,2.2428600788116455,2.25,115896475.0,2.232799530029297
2017-03-09,2.25,2.214279890060425,2.2428600788116455,2.228569984436035,88296164.0,2.211533308029175
2017-03-10,2.2357099056243896,2.214279890060425,2.2214300632476807,2.2214300632476807,51196465.0,2.2044479846954346
2017-03-13,2.228569984436035,2.200000047683716,2.2214300632476807,2.214279890060425,94795296.0,2.197352409362793
2017-03-14,2.228569984436035,2.2071399688720703,2.214279890060425,2.214279890060425,71523239.0,2.197352409362793
2017-03-15,2.2357099056243896,2.200000047683716,2.2071399688720703,2.228569984436035,96093132.0,2.211533308029175
2017-03-16,2.2428600788116455,2.2214300632476807,2.228569984436035,2.2357099056243896,82607774.0,2.218618631362915
2017-03-17,2.2428600788116455,2.1857099533081055,2.2357099056243896,2.1928598880767822,123285236.0,2.176095962524414
2017-03-20,2.200000047683716,2.157140016555786,2.1928598880767822,2.1714301109313965,92544240.0,2.15483021736145
2017-03-21,2.178570032119751,2.1500000953674316,2.1714301109313965,2.157140016555786,63289781.0,2.1406495571136475
2017-03-22,2.157140016555786,2.1357100009918213,2.142859935760498,2.1357100009918213,71728725.0,2.1193830966949463
2017-03-23,2.1857099533081055,2.1357100009918213,2.1357100009918213,2.1642799377441406,87610457.0,2.1477346420288086
2017-03-24,2.228569984436035,2.1500000953674316,2.1642799377441406,2.200000047683716,219006088.0,2.1831817626953125
2017-03-27,2.200000047683716,2.1714301109313965,2.1928598880767822,2.178570032119751,64462643.0,2.1619155406951904
2017-03-28,2.2071399688720703,2.1714301109313965,2.178570032119751,2.1928598880767822,94482460.0,2.176095962524414
2017-03-29,2.2214300632476807,2.1857099533081055,2.1857099533081055,2.200000047683716,96099074.0,2.1831817626953125
2017-03-30,2.200000047683716,2.142859935760498,2.1857099533081055,2.1500000953674316,124121648.0,2.133563995361328
2017-03-31,2.1714301109313965,2.1500000953674316,2.1500000953674316,2.1642799377441406,59468488.0,2.1477346420288086
2017-04-05,2.214279890060425,2.1642799377441406,2.1642799377441406,2.2071399688720703,103818787.0,2.1902670860290527
2017-04-06,2.2214300632476807,2.1928598880767822,2.200000047683716,2.2071399688720703,98989947.0,2.1902670860290527
2017-04-07,2.2214300632476807,2.1928598880767822,2.2071399688720703,2.214279890060425,104042201.0,2.197352409362793
2017-04-10,2.25,2.2071399688720703,2.2071399688720703,2.2214300632476807,141733086.0,2.2044479846954346
2017-04-11,2.2428600788116455,2.178570032119751,2.214279890060425,2.228569984436035,170187994.0,2.211533308029175
2017-04-12,2.3642799854278564,2.1857099533081055,2.214279890060425,2.2642900943756104,373563117.0,2.2469801902770996
2017-04-13,2.2642900943756104,2.2357099056243896,2.2642900943756104,2.25,157792737.0,2.232799530029297
2017-04-14,2.371429920196533,2.2428600788116455,2.25,2.3142900466918945,439670456.0,2.296597957611084
2017-04-17,2.3142900466918945,2.2571399211883545,2.2928600311279297,2.3071401119232178,203945631.0,2.2895026206970215
2017-04-18,2.299999952316284,2.2357099056243896,2.2928600311279297,2.2357099056243896,175863611.0,2.218618631362915
2017-04-19,2.228569984436035,2.1642799377441406,2.2214300632476807,2.178570032119751,164600549.0,2.1619155406951904
2017-04-20,2.1928598880767822,2.142859935760498,2.178570032119751,2.1857099533081055,152924336.0,2.1690008640289307
2017-04-21,2.228569984436035,2.1857099533081055,2.2071399688720703,2.1928598880767822,106067138.0,2.176095962524414
2017-04-24,2.1928598880767822,2.142859935760498,2.1857099533081055,2.142859935760498,103696691.0,2.126478433609009
2017-04-25,2.178570032119751,2.142859935760498,2.1500000953674316,2.157140016555786,62950879.0,2.1406495571136475
2017-04-26,2.1642799377441406,2.121429920196533,2.157140016555786,2.142859935760498,72553626.0,2.126478433609009
2017-04-27,2.142859935760498,2.0999999046325684,2.1357100009918213,2.1357100009918213,97729720.0,2.1193830966949463
2017-04-28,2.1642799377441406,2.128570079803467,2.1357100009918213,2.157140016555786,95921162.0,2.1406495571136475
2017-05-02,2.1642799377441406,2.1357100009918213,2.1500000953674316,2.142859935760498,53495682.0,2.126478433609009
2017-05-03,2.142859935760498,2.071429967880249,2.1357100009918213,2.085710048675537,141364407.0,2.069765567779541
2017-05-04,2.107140064239502,2.071429967880249,2.0785698890686035,2.092859983444214,68164807.0,2.0768606662750244
2017-05-05,2.0999999046325684,2.0285699367523193,2.092859983444214,2.092859983444214,106800062.0,2.0768606662750244
2017-05-08,2.121429920196533,2.0642900466918945,2.0785698890686035,2.1142799854278564,71062545.0,2.0981171131134033
2017-05-09,2.128570079803467,2.049999952316284,2.092859983444214,2.107140064239502,97435917.0,2.091031551361084
2017-05-10,2.128570079803467,2.0785698890686035,2.092859983444214,2.0785698890686035,52599957.0,2.0626800060272217
2017-05-11,2.085710048675537,2.035710096359253,2.0642900466918945,2.0785698890686035,74845443.0,2.0626800060272217
2017-05-12,2.092859983444214,2.0642900466918945,2.071429967880249,2.0785698890686035,48032639.0,2.0626800060272217
2017-05-15,2.092859983444214,2.071429967880249,2.0785698890686035,2.0785698890686035,40027373.0,2.0626800060272217
2017-05-16,2.0999999046325684,2.0571401119232178,2.0785698890686035,2.0999999046325684,56658826.0,2.0839459896087646
2017-05-17,2.1142799854278564,2.085710048675537,2.092859983444214,2.092859983444214,42048883.0,2.0768606662750244
2017-05-18,2.107140064239502,2.0785698890686035,2.085710048675537,2.0999999046325684,54490150.0,2.0839459896087646
2017-05-19,2.107140064239502,2.085710048675537,2.092859983444214,2.092859983444214,37490643.0,2.0768606662750244
2017-05-22,2.1142799854278564,2.071429967880249,2.0999999046325684,2.092859983444214,76421398.0,2.0768606662750244
2017-05-23,2.1142799854278564,2.0642900466918945,2.092859983444214,2.1142799854278564,93231968.0,2.0981171131134033
2017-05-24,2.1142799854278564,2.085710048675537,2.107140064239502,2.1142799854278564,43008007.0,2.0981171131134033
2017-05-25,2.142859935760498,2.0999999046325684,2.1142799854278564,2.1357100009918213,79892443.0,2.1193830966949463
2017-05-26,2.1500000953674316,2.128570079803467,2.1357100009918213,2.1357100009918213,50328224.0,2.1193830966949463
2017-05-31,2.2200000286102295,2.1600000858306885,2.1600000858306885,2.190000057220459,82623921.0,2.173258066177368
2017-06-01,2.180000066757202,2.119999885559082,2.1700000762939453,2.1500000953674316,101315142.0,2.133563995361328
2017-06-02,2.1500000953674316,2.109999895095825,2.140000104904175,2.140000104904175,42297609.0,2.123640537261963
2017-06-05,2.1600000858306885,2.140000104904175,2.140000104904175,2.1500000953674316,48944181.0,2.133563995361328
2017-06-06,2.180000066757202,2.140000104904175,2.1500000953674316,2.1600000858306885,56530896.0,2.1434876918792725
2017-06-07,2.200000047683716,2.1600000858306885,2.1700000762939453,2.190000057220459,84841601.0,2.173258066177368
2017-06-08,2.190000057220459,2.1700000762939453,2.190000057220459,2.190000057220459,53808464.0,2.173258066177368
2017-06-09,2.190000057220459,2.1700000762939453,2.180000066757202,2.1700000762939453,47175831.0,2.1534111499786377
2017-06-12,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1500000953674316,47234657.0,2.133563995361328
2017-06-13,2.180000066757202,2.140000104904175,2.140000104904175,2.180000066757202,39786831.0,2.163334608078003
2017-06-14,2.200000047683716,2.1600000858306885,2.180000066757202,2.1700000762939453,47975762.0,2.1534111499786377
2017-06-15,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,47919687.0,2.163334608078003
2017-06-16,2.190000057220459,2.1700000762939453,2.1700000762939453,2.180000066757202,52347471.0,2.163334608078003
2017-06-19,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2017-06-20,2.2100000381469727,2.180000066757202,2.190000057220459,2.200000047683716,78708005.0,2.1831817626953125
2017-06-21,2.2100000381469727,2.180000066757202,2.200000047683716,2.190000057220459,61763843.0,2.173258066177368
2017-06-22,2.200000047683716,2.1700000762939453,2.190000057220459,2.1700000762939453,54450657.0,2.1534111499786377
2017-06-23,2.180000066757202,2.140000104904175,2.1700000762939453,2.1700000762939453,66163996.0,2.1534111499786377
2017-06-26,2.190000057220459,2.1500000953674316,2.1700000762939453,2.190000057220459,57901135.0,2.173258066177368
2017-06-27,2.190000057220459,2.1700000762939453,2.180000066757202,2.180000066757202,47573899.0,2.163334608078003
2017-06-28,2.2200000286102295,2.1700000762939453,2.180000066757202,2.200000047683716,115869828.0,2.1831817626953125
2017-06-29,2.2100000381469727,2.190000057220459,2.200000047683716,2.2100000381469727,61733655.0,2.1931052207946777
2017-06-30,2.200000047683716,2.180000066757202,2.200000047683716,2.190000057220459,40091769.0,2.173258066177368
2017-07-03,2.240000009536743,2.190000057220459,2.190000057220459,2.240000009536743,149219997.0,2.2228760719299316
2017-07-04,2.240000009536743,2.200000047683716,2.240000009536743,2.2200000286102295,90476073.0,2.203028917312622
2017-07-05,2.240000009536743,2.2100000381469727,2.2100000381469727,2.2300000190734863,72155745.0,2.2129523754119873
2017-07-06,2.2899999618530273,2.2200000286102295,2.2300000190734863,2.2899999618530273,182321411.0,2.272493600845337
2017-07-07,2.440000057220459,2.25,2.2699999809265137,2.380000114440918,358895756.0,2.3618056774139404
2017-07-10,2.4200000762939453,2.3399999141693115,2.359999895095825,2.380000114440918,267217770.0,2.3618056774139404
2017-07-11,2.380000114440918,2.319999933242798,2.359999895095825,2.3299999237060547,166991392.0,2.312187910079956
2017-07-12,2.3499999046325684,2.2799999713897705,2.3299999237060547,2.319999933242798,130387960.0,2.302264451980591
2017-07-13,2.450000047683716,2.309999942779541,2.3299999237060547,2.4200000762939453,379229904.0,2.4014999866485596
2017-07-14,2.4100000858306885,2.369999885559082,2.390000104904175,2.390000104904175,157221151.0,2.3717291355133057
2017-07-17,2.450000047683716,2.309999942779541,2.4000000953674316,2.3499999046325684,291310011.0,2.3320348262786865
2017-07-18,2.490000009536743,2.319999933242798,2.3399999141693115,2.4800000190734863,358706113.0,2.461041212081909
2017-07-19,2.569999933242798,2.450000047683716,2.4700000286102295,2.5299999713897705,429304920.0,2.5106589794158936
2017-07-20,2.559999942779541,2.4800000190734863,2.5199999809265137,2.5399999618530273,296113686.0,2.520582437515259
2017-07-21,2.5299999713897705,2.4800000190734863,2.5299999713897705,2.509999990463257,184371361.0,2.490811824798584
2017-07-24,2.5399999618530273,2.4800000190734863,2.5,2.490000009536743,161693072.0,2.4709649085998535
2017-07-25,2.509999990463257,2.450000047683716,2.490000009536743,2.4700000286102295,178242145.0,2.451117515563965
2017-07-26,2.5299999713897705,2.4600000381469727,2.4800000190734863,2.5199999809265137,265729785.0,2.500735282897949
2017-07-27,2.5799999237060547,2.4800000190734863,2.5,2.5,276372270.0,2.4808883666992188
2017-07-28,2.5999999046325684,2.4200000762939453,2.4800000190734863,2.549999952316284,360246020.0,2.530505895614624
2017-07-31,2.809999942779541,2.5299999713897705,2.5399999618530273,2.809999942779541,806890321.0,2.7885184288024902
2017-08-01,2.9000000953674316,2.7300000190734863,2.890000104904175,2.7699999809265137,629197922.0,2.74882435798645
2017-08-02,2.990000009536743,2.740000009536743,2.7699999809265137,2.890000104904175,728909353.0,2.8679068088531494
2017-08-03,2.9600000381469727,2.819999933242798,2.8399999141693115,2.9200000762939453,460315502.0,2.8976776599884033
2017-08-04,3.1700000762939453,2.9000000953674316,2.9200000762939453,2.940000057220459,666856071.0,2.917524814605713
2017-08-07,3.069999933242798,2.8299999237060547,3.009999990463257,3.049999952316284,615792792.0,3.0266835689544678
2017-08-08,3.140000104904175,2.940000057220459,3.0199999809265137,2.9600000381469727,561026347.0,2.9373717308044434
2017-08-09,3.0,2.859999895095825,2.9000000953674316,2.990000009536743,414754555.0,2.967142343521118
2017-08-10,2.9700000286102295,2.890000104904175,2.950000047683716,2.9100000858306885,305323279.0,2.887753963470459
2017-08-11,2.859999895095825,2.630000114440918,2.8399999141693115,2.6700000762939453,449393562.0,2.6495888233184814
2017-08-14,2.7799999713897705,2.6600000858306885,2.6600000858306885,2.740000009536743,299362415.0,2.7190537452697754
2017-08-15,2.7699999809265137,2.7100000381469727,2.7300000190734863,2.75,227348634.0,2.7289772033691406
2017-08-16,2.75,2.690000057220459,2.740000009536743,2.700000047683716,213187209.0,2.6793594360351562
2017-08-17,2.759999990463257,2.700000047683716,2.740000009536743,2.7200000286102295,158378340.0,2.6992063522338867
2017-08-18,2.690000057220459,2.640000104904175,2.690000057220459,2.6700000762939453,182305192.0,2.6495888233184814
2017-08-21,2.740000009536743,2.6600000858306885,2.6700000762939453,2.7300000190734863,147676388.0,2.709130048751831
2017-08-22,2.7300000190734863,2.680000066757202,2.7300000190734863,2.700000047683716,122951629.0,2.6793594360351562
2017-08-23,2.680000066757202,2.609999895095825,2.6600000858306885,2.6500000953674316,173709771.0,2.629741668701172
2017-08-24,2.700000047683716,2.640000104904175,2.690000057220459,2.640000104904175,151012880.0,2.6198179721832275
2017-08-25,2.700000047683716,2.640000104904175,2.6500000953674316,2.700000047683716,175997753.0,2.6793594360351562
2017-08-28,2.740000009536743,2.6600000858306885,2.680000066757202,2.7200000286102295,163132248.0,2.6992063522338867
2017-08-29,2.759999990463257,2.700000047683716,2.7100000381469727,2.7200000286102295,155679357.0,2.6992063522338867
2017-08-30,2.819999933242798,2.700000047683716,2.700000047683716,2.799999952316284,280995254.0,2.778594732284546
2017-08-31,2.799999952316284,2.75,2.7799999713897705,2.7899999618530273,180893912.0,2.7686712741851807
2017-09-01,3.0199999809265137,2.7799999713897705,2.7899999618530273,2.890000104904175,499430364.0,2.8679068088531494
2017-09-04,2.9600000381469727,2.859999895095825,2.890000104904175,2.9000000953674316,297619573.0,2.8778305053710938
2017-09-05,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.859999895095825,165379353.0,2.8381361961364746
2017-09-06,2.9000000953674316,2.809999942779541,2.8399999141693115,2.880000114440918,185317972.0,2.857983350753784
2017-09-07,2.869999885559082,2.809999942779541,2.859999895095825,2.819999933242798,151113535.0,2.7984418869018555
2017-09-08,2.8399999141693115,2.7899999618530273,2.799999952316284,2.799999952316284,98474545.0,2.778594732284546
2017-09-11,2.8399999141693115,2.7699999809265137,2.7799999713897705,2.8399999141693115,122119703.0,2.818289041519165
2017-09-12,2.9800000190734863,2.8399999141693115,2.8399999141693115,2.9000000953674316,380360313.0,2.8778305053710938
2017-09-13,2.9200000762939453,2.859999895095825,2.880000114440918,2.890000104904175,173037307.0,2.8679068088531494
2017-09-14,2.9000000953674316,2.819999933242798,2.880000114440918,2.8299999237060547,155132558.0,2.8083655834198
2017-09-15,2.8299999237060547,2.740000009536743,2.8299999237060547,2.759999990463257,161413142.0,2.738900661468506
2017-09-18,2.7899999618530273,2.7200000286102295,2.75,2.759999990463257,77294707.0,2.738900661468506
2017-09-19,2.7799999713897705,2.700000047683716,2.759999990463257,2.7100000381469727,113429780.0,2.6892828941345215
2017-09-20,2.740000009536743,2.680000066757202,2.7100000381469727,2.7300000190734863,98586699.0,2.709130048751831
2017-09-21,2.75,2.700000047683716,2.7200000286102295,2.7100000381469727,91138214.0,2.6892828941345215
2017-09-22,2.7100000381469727,2.6600000858306885,2.690000057220459,2.700000047683716,103540493.0,2.6793594360351562
2017-09-25,2.700000047683716,2.6500000953674316,2.680000066757202,2.6600000858306885,88911628.0,2.639665365219116
2017-09-26,2.700000047683716,2.6600000858306885,2.6600000858306885,2.700000047683716,77231599.0,2.6793594360351562
2017-09-27,2.75,2.680000066757202,2.7100000381469727,2.7200000286102295,105071021.0,2.6992063522338867
2017-09-28,2.7300000190734863,2.690000057220459,2.7200000286102295,2.700000047683716,70315783.0,2.6793594360351562
2017-09-29,2.7200000286102295,2.6700000762939453,2.700000047683716,2.700000047683716,69126093.0,2.6793594360351562
2017-10-09,2.740000009536743,2.700000047683716,2.7300000190734863,2.7200000286102295,67321238.0,2.6992063522338867
2017-10-10,2.7100000381469727,2.6500000953674316,2.7100000381469727,2.690000057220459,95126131.0,2.669435977935791
2017-10-11,2.690000057220459,2.6600000858306885,2.680000066757202,2.6700000762939453,58479924.0,2.6495888233184814
2017-10-12,2.680000066757202,2.619999885559082,2.6700000762939453,2.6700000762939453,83783297.0,2.6495888233184814
2017-10-13,2.680000066757202,2.6500000953674316,2.6700000762939453,2.6600000858306885,56458135.0,2.639665365219116
2017-10-16,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6600000858306885,73005572.0,2.639665365219116
2017-10-17,2.6600000858306885,2.630000114440918,2.6500000953674316,2.640000104904175,45312047.0,2.6198179721832275
2017-10-18,2.640000104904175,2.5799999237060547,2.640000104904175,2.5799999237060547,76195348.0,2.560276746749878
2017-10-19,2.569999933242798,2.5,2.569999933242798,2.509999990463257,99512120.0,2.490811824798584
2017-10-20,2.569999933242798,2.4800000190734863,2.5,2.559999942779541,75493220.0,2.5404293537139893
2017-10-23,2.569999933242798,2.549999952316284,2.559999942779541,2.559999942779541,40169903.0,2.5404293537139893
2017-10-24,2.619999885559082,2.549999952316284,2.559999942779541,2.609999895095825,62158946.0,2.5900473594665527
2017-10-25,2.6500000953674316,2.5999999046325684,2.619999885559082,2.630000114440918,70387903.0,2.6098945140838623
2017-10-26,2.6600000858306885,2.619999885559082,2.630000114440918,2.6500000953674316,49019171.0,2.629741668701172
2017-10-27,2.7300000190734863,2.6500000953674316,2.6500000953674316,2.680000066757202,113959596.0,2.6595122814178467
2017-10-30,2.680000066757202,2.5999999046325684,2.680000066757202,2.609999895095825,81059549.0,2.5900473594665527
2017-10-31,2.630000114440918,2.5799999237060547,2.5999999046325684,2.5999999046325684,67211186.0,2.5801236629486084
2017-11-01,2.640000104904175,2.5999999046325684,2.609999895095825,2.630000114440918,62437900.0,2.6098945140838623
2017-11-02,2.630000114440918,2.5799999237060547,2.630000114440918,2.5899999141693115,50082195.0,2.570200204849243
2017-11-03,2.5999999046325684,2.5199999809265137,2.5899999141693115,2.5399999618530273,65732484.0,2.520582437515259
2017-11-06,2.619999885559082,2.5299999713897705,2.5399999618530273,2.609999895095825,94485291.0,2.5900473594665527
2017-11-07,2.680000066757202,2.5899999141693115,2.5899999141693115,2.6700000762939453,113489585.0,2.6495888233184814
2017-11-08,2.700000047683716,2.640000104904175,2.6600000858306885,2.680000066757202,106826669.0,2.6595122814178467
2017-11-09,2.700000047683716,2.6500000953674316,2.680000066757202,2.6600000858306885,51972050.0,2.639665365219116
2017-11-10,2.6600000858306885,2.619999885559082,2.6500000953674316,2.6500000953674316,53641059.0,2.629741668701172
2017-11-13,2.690000057220459,2.619999885559082,2.6500000953674316,2.690000057220459,96474179.0,2.669435977935791
2017-11-14,2.7300000190734863,2.6700000762939453,2.700000047683716,2.680000066757202,103915229.0,2.6595122814178467
2017-11-15,2.6700000762939453,2.630000114440918,2.6600000858306885,2.640000104904175,63329630.0,2.6198179721832275
2017-11-16,2.640000104904175,2.5999999046325684,2.640000104904175,2.609999895095825,63148304.0,2.5900473594665527
2017-11-17,2.609999895095825,2.5199999809265137,2.5999999046325684,2.5399999618530273,103577580.0,2.520582437515259
2017-11-20,2.569999933242798,2.4700000286102295,2.5399999618530273,2.569999933242798,66259342.0,2.5503532886505127
2017-11-21,2.5899999141693115,2.5399999618530273,2.569999933242798,2.559999942779541,61227650.0,2.5404293537139893
2017-11-22,2.5899999141693115,2.559999942779541,2.569999933242798,2.5899999141693115,59418560.0,2.570200204849243
2017-11-23,2.5999999046325684,2.5299999713897705,2.5899999141693115,2.5399999618530273,66730572.0,2.520582437515259
2017-11-24,2.5799999237060547,2.509999990463257,2.5199999809265137,2.569999933242798,63139533.0,2.5503532886505127
2017-11-27,2.5799999237060547,2.5199999809265137,2.559999942779541,2.5299999713897705,72488288.0,2.5106589794158936
2017-11-28,2.5999999046325684,2.509999990463257,2.5299999713897705,2.5799999237060547,98534738.0,2.560276746749878
2017-11-29,2.640000104904175,2.569999933242798,2.5899999141693115,2.640000104904175,143222652.0,2.6198179721832275
2017-11-30,2.640000104904175,2.5899999141693115,2.630000114440918,2.5999999046325684,79489688.0,2.5801236629486084
2017-12-01,2.630000114440918,2.559999942779541,2.5999999046325684,2.619999885559082,92002208.0,2.599970817565918
2017-12-04,2.6700000762939453,2.609999895095825,2.630000114440918,2.6500000953674316,111484675.0,2.629741668701172
2017-12-05,2.640000104904175,2.5399999618530273,2.640000104904175,2.549999952316284,119460444.0,2.530505895614624
2017-12-06,2.549999952316284,2.5,2.5299999713897705,2.549999952316284,90737525.0,2.530505895614624
2017-12-07,2.549999952316284,2.509999990463257,2.5399999618530273,2.5199999809265137,40396483.0,2.500735282897949
2017-12-08,2.569999933242798,2.509999990463257,2.5199999809265137,2.549999952316284,60124740.0,2.530505895614624
2017-12-11,2.619999885559082,2.5399999618530273,2.549999952316284,2.609999895095825,105551583.0,2.5900473594665527
2017-12-12,2.619999885559082,2.5899999141693115,2.5999999046325684,2.5899999141693115,78714720.0,2.570200204849243
2017-12-13,2.5999999046325684,2.569999933242798,2.5899999141693115,2.5899999141693115,58131002.0,2.570200204849243
2017-12-14,2.5899999141693115,2.559999942779541,2.5899999141693115,2.569999933242798,39308871.0,2.5503532886505127
2017-12-15,2.569999933242798,2.5299999713897705,2.559999942779541,2.5399999618530273,47079580.0,2.520582437515259
2017-12-18,2.5799999237060547,2.5299999713897705,2.549999952316284,2.5399999618530273,61815822.0,2.520582437515259
2017-12-19,2.549999952316284,2.5199999809265137,2.5399999618530273,2.549999952316284,42848831.0,2.530505895614624
2017-12-20,2.5399999618530273,2.5,2.5399999618530273,2.509999990463257,58598614.0,2.490811824798584
2017-12-21,2.5399999618530273,2.5,2.5,2.5199999809265137,39563706.0,2.500735282897949
2017-12-22,2.549999952316284,2.5,2.5199999809265137,2.509999990463257,57005483.0,2.490811824798584
2017-12-25,2.509999990463257,2.4000000953674316,2.5,2.4100000858306885,94913339.0,2.3915765285491943
2017-12-26,2.430000066757202,2.390000104904175,2.4000000953674316,2.4200000762939453,67207948.0,2.4014999866485596
2017-12-27,2.450000047683716,2.4100000858306885,2.4200000762939453,2.430000066757202,43957930.0,2.411423444747925
2017-12-28,2.4800000190734863,2.4200000762939453,2.4200000762939453,2.4700000286102295,78576304.0,2.451117515563965
2017-12-29,2.4700000286102295,2.430000066757202,2.4600000381469727,2.4600000381469727,64477666.0,2.4411940574645996
2018-01-02,2.509999990463257,2.450000047683716,2.4600000381469727,2.5,81626535.0,2.4808883666992188
2018-01-03,2.5199999809265137,2.4800000190734863,2.490000009536743,2.509999990463257,66821799.0,2.490811824798584
2018-01-04,2.509999990463257,2.4800000190734863,2.5,2.5,62793532.0,2.4808883666992188
2018-01-05,2.509999990463257,2.490000009536743,2.509999990463257,2.5,47594214.0,2.4808883666992188
2018-01-08,2.549999952316284,2.490000009536743,2.5,2.5399999618530273,104855678.0,2.520582437515259
2018-01-09,2.559999942779541,2.509999990463257,2.5399999618530273,2.549999952316284,84130570.0,2.530505895614624
2018-01-10,2.549999952316284,2.509999990463257,2.549999952316284,2.5199999809265137,57232260.0,2.500735282897949
2018-01-11,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.490000009536743,55684540.0,2.4709649085998535
2018-01-12,2.509999990463257,2.4600000381469727,2.490000009536743,2.5,68059976.0,2.4808883666992188
2018-01-15,2.490000009536743,2.4200000762939453,2.490000009536743,2.440000057220459,75199114.0,2.42134690284729
2018-01-16,2.450000047683716,2.4200000762939453,2.430000066757202,2.450000047683716,47071748.0,2.4312705993652344
2018-01-17,2.4600000381469727,2.4200000762939453,2.440000057220459,2.4600000381469727,50574834.0,2.4411940574645996
2018-01-18,2.509999990463257,2.450000047683716,2.4600000381469727,2.490000009536743,73708463.0,2.4709649085998535
2018-01-19,2.5,2.4600000381469727,2.490000009536743,2.4700000286102295,51753618.0,2.451117515563965
2018-01-22,2.509999990463257,2.4600000381469727,2.4700000286102295,2.5,62491037.0,2.4808883666992188
2018-01-23,2.5,2.4700000286102295,2.5,2.490000009536743,42950956.0,2.4709649085998535
2018-01-24,2.490000009536743,2.4700000286102295,2.4800000190734863,2.490000009536743,46604082.0,2.4709649085998535
2018-01-25,2.5899999141693115,2.5299999713897705,2.5399999618530273,2.549999952316284,152537226.0,2.530505895614624
2018-01-26,2.5399999618530273,2.509999990463257,2.5299999713897705,2.5199999809265137,64407370.0,2.500735282897949
2018-01-29,2.569999933242798,2.5199999809265137,2.5299999713897705,2.5399999618530273,92421096.0,2.520582437515259
2018-01-30,2.5399999618530273,2.509999990463257,2.5299999713897705,2.5199999809265137,55679936.0,2.500735282897949
2018-01-31,2.5199999809265137,2.4600000381469727,2.5199999809265137,2.4800000190734863,70831393.0,2.461041212081909
2018-02-01,2.5299999713897705,2.430000066757202,2.4800000190734863,2.440000057220459,99938592.0,2.42134690284729
2018-02-02,2.5,2.3499999046325684,2.430000066757202,2.5,93544090.0,2.4808883666992188
2018-02-05,2.5399999618530273,2.450000047683716,2.4600000381469727,2.5199999809265137,97280388.0,2.500735282897949
2018-02-06,2.5,2.4000000953674316,2.5,2.430000066757202,118017387.0,2.411423444747925
2018-02-07,2.4800000190734863,2.390000104904175,2.450000047683716,2.430000066757202,85511636.0,2.411423444747925
2018-02-08,2.440000057220459,2.390000104904175,2.4200000762939453,2.4200000762939453,64807362.0,2.4014999866485596
2018-02-09,2.390000104904175,2.2200000286102295,2.380000114440918,2.2799999713897705,168143347.0,2.2625701427459717
2018-02-12,2.309999942779541,2.259999990463257,2.2899999618530273,2.299999952316284,70367263.0,2.282417058944702
2018-02-13,2.319999933242798,2.2899999618530273,2.309999942779541,2.309999942779541,48084715.0,2.2923407554626465
2018-02-14,2.3299999237060547,2.2899999618530273,2.309999942779541,2.319999933242798,39889319.0,2.302264451980591
2018-02-22,2.380000114440918,2.319999933242798,2.319999933242798,2.359999895095825,81392419.0,2.341958522796631
2018-02-23,2.359999895095825,2.309999942779541,2.359999895095825,2.3499999046325684,82421140.0,2.3320348262786865
2018-02-26,2.380000114440918,2.3299999237060547,2.3399999141693115,2.369999885559082,81943454.0,2.351881980895996
2018-02-27,2.359999895095825,2.3299999237060547,2.359999895095825,2.3499999046325684,49843159.0,2.3320348262786865
2018-02-28,2.390000104904175,2.309999942779541,2.3299999237060547,2.369999885559082,79977499.0,2.351881980895996
2018-03-01,2.369999885559082,2.3399999141693115,2.3499999046325684,2.359999895095825,39985600.0,2.341958522796631
2018-03-02,2.369999885559082,2.319999933242798,2.3399999141693115,2.3399999141693115,56523612.0,2.3221113681793213
2018-03-05,2.3399999141693115,2.299999952316284,2.3299999237060547,2.319999933242798,48984683.0,2.302264451980591
2018-03-06,2.3499999046325684,2.299999952316284,2.309999942779541,2.3399999141693115,56027835.0,2.3221113681793213
2018-03-07,2.3399999141693115,2.309999942779541,2.3399999141693115,2.319999933242798,39830954.0,2.302264451980591
2018-03-08,2.3399999141693115,2.309999942779541,2.319999933242798,2.3299999237060547,32532863.0,2.312187910079956
2018-03-09,2.3299999237060547,2.299999952316284,2.3299999237060547,2.3299999237060547,56077922.0,2.312187910079956
2018-03-12,2.3399999141693115,2.309999942779541,2.319999933242798,2.3399999141693115,76184544.0,2.3221113681793213
2018-03-13,2.3299999237060547,2.299999952316284,2.3299999237060547,2.309999942779541,77658979.0,2.2923407554626465
2018-03-14,2.3399999141693115,2.299999952316284,2.299999952316284,2.319999933242798,109344304.0,2.302264451980591
2018-03-15,2.319999933242798,2.2799999713897705,2.309999942779541,2.299999952316284,82340830.0,2.282417058944702
2018-03-16,2.299999952316284,2.2799999713897705,2.2899999618530273,2.2899999618530273,41170386.0,2.272493600845337
2018-03-19,2.2899999618530273,2.259999990463257,2.2899999618530273,2.2699999809265137,99901472.0,2.2526464462280273
2018-03-20,2.2699999809265137,2.240000009536743,2.259999990463257,2.2699999809265137,53392985.0,2.2526464462280273
2018-03-21,2.2899999618530273,2.25,2.2699999809265137,2.259999990463257,51838902.0,2.242722988128662
2018-03-22,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,35577289.0,2.242722988128662
2018-03-23,2.2300000190734863,2.109999895095825,2.2300000190734863,2.1500000953674316,112830231.0,2.133563995361328
2018-03-26,2.180000066757202,2.0799999237060547,2.119999885559082,2.1700000762939453,78955593.0,2.1534111499786377
2018-03-27,2.2100000381469727,2.1600000858306885,2.1700000762939453,2.190000057220459,71859482.0,2.173258066177368
2018-03-28,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,44363378.0,2.1534111499786377
2018-03-29,2.2100000381469727,2.1500000953674316,2.1700000762939453,2.190000057220459,81151998.0,2.173258066177368
2018-03-30,2.200000047683716,2.1700000762939453,2.190000057220459,2.190000057220459,40411195.0,2.173258066177368
2018-04-02,2.2100000381469727,2.180000066757202,2.190000057220459,2.190000057220459,55447116.0,2.173258066177368
2018-04-03,2.180000066757202,2.1500000953674316,2.180000066757202,2.1700000762939453,50180424.0,2.1534111499786377
2018-04-04,2.180000066757202,2.1600000858306885,2.1600000858306885,2.180000066757202,37236234.0,2.163334608078003
2018-04-09,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-10,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-11,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-12,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-13,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-16,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-17,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-18,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-19,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.163334608078003
2018-04-20,2.2200000286102295,2.0899999141693115,2.2200000286102295,2.130000114440918,101261414.0,2.1137168407440186
2018-04-23,2.119999885559082,2.069999933242798,2.109999895095825,2.0899999141693115,66243415.0,2.0740225315093994
2018-04-24,2.130000114440918,2.0799999237060547,2.0899999141693115,2.119999885559082,48983511.0,2.103793144226074
2018-04-25,2.109999895095825,2.0899999141693115,2.0999999046325684,2.109999895095825,37659833.0,2.09386944770813
2018-04-26,2.109999895095825,2.0799999237060547,2.0999999046325684,2.0999999046325684,33750104.0,2.0839459896087646
2018-04-27,2.0999999046325684,2.059999942779541,2.0899999141693115,2.0799999237060547,55467892.0,2.064099073410034
2018-05-02,2.0799999237060547,2.0199999809265137,2.069999933242798,2.0399999618530273,69936580.0,2.024404764175415
2018-05-03,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0399999618530273,63581281.0,2.024404764175415
2018-05-04,2.0399999618530273,2.0,2.0299999713897705,2.0199999809265137,51617527.0,2.0045576095581055
2018-05-07,2.0299999713897705,2.0,2.009999990463257,2.0299999713897705,64960696.0,2.01448130607605
2018-05-08,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0299999713897705,42622038.0,2.01448130607605
2018-05-09,2.0299999713897705,2.0,2.0199999809265137,2.0199999809265137,68018176.0,2.0045576095581055
2018-05-10,2.0199999809265137,2.0,2.0199999809265137,2.0199999809265137,47823293.0,2.0045576095581055
2018-05-11,2.0199999809265137,2.0,2.009999990463257,2.0199999809265137,45709153.0,2.0045576095581055
2018-05-14,2.0199999809265137,2.0,2.009999990463257,2.009999990463257,50220923.0,1.9946341514587402
2018-05-15,2.0199999809265137,2.0,2.009999990463257,2.0199999809265137,45123784.0,2.0045576095581055
2018-05-16,2.0199999809265137,2.0,2.0199999809265137,2.009999990463257,35829561.0,1.9946341514587402
2018-05-17,2.0199999809265137,1.9900000095367432,2.009999990463257,2.009999990463257,71407606.0,1.9946341514587402
2018-05-18,2.009999990463257,1.9900000095367432,2.0,2.009999990463257,38124467.0,1.9946341514587402
2018-05-21,2.069999933242798,2.009999990463257,2.0199999809265137,2.059999942779541,131823423.0,2.0442519187927246
2018-05-22,2.059999942779541,2.0399999618530273,2.049999952316284,2.059999942779541,72598238.0,2.0442519187927246
2018-05-23,2.059999942779541,2.0199999809265137,2.049999952316284,2.0199999809265137,71863406.0,2.0045576095581055
2018-05-24,2.0299999713897705,2.009999990463257,2.009999990463257,2.009999990463257,51411352.0,1.9946341514587402
2018-05-25,2.0199999809265137,2.0,2.0199999809265137,2.009999990463257,54912382.0,1.9946341514587402
2018-05-28,2.009999990463257,1.809999942779541,2.0,1.809999942779541,536470239.0,1.7961630821228027
2018-05-29,1.7899999618530273,1.6699999570846558,1.7400000095367432,1.7599999904632568,304168745.0,1.7465453147888184
2018-05-30,1.7400000095367432,1.6699999570846558,1.7200000286102295,1.6799999475479126,216193425.0,1.6671569347381592
2018-05-31,1.7200000286102295,1.659999966621399,1.7000000476837158,1.7100000381469727,211752932.0,1.696927547454834
2018-06-01,1.7100000381469727,1.6699999570846558,1.690000057220459,1.690000057220459,131144573.0,1.677080512046814
2018-06-04,1.7000000476837158,1.659999966621399,1.6799999475479126,1.6799999475479126,132980435.0,1.6671569347381592
2018-06-05,1.6799999475479126,1.649999976158142,1.6699999570846558,1.6799999475479126,168718495.0,1.6671569347381592
2018-06-06,1.6799999475479126,1.649999976158142,1.659999966621399,1.6799999475479126,115079540.0,1.6671569347381592
2018-06-07,1.7300000190734863,1.6699999570846558,1.6699999570846558,1.7000000476837158,248031278.0,1.6870040893554688
2018-06-08,1.7000000476837158,1.6699999570846558,1.690000057220459,1.690000057220459,135197472.0,1.677080512046814
2018-06-11,1.7100000381469727,1.6699999570846558,1.6799999475479126,1.7000000476837158,104763720.0,1.6870040893554688
2018-06-12,1.7000000476837158,1.6699999570846558,1.690000057220459,1.7000000476837158,121002444.0,1.6870040893554688
2018-06-13,1.7100000381469727,1.6799999475479126,1.6799999475479126,1.690000057220459,119739714.0,1.677080512046814
2018-06-14,1.7300000190734863,1.6699999570846558,1.6799999475479126,1.7100000381469727,243007630.0,1.696927547454834
2018-06-15,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.7000000476837158,190470746.0,1.6870040893554688
2018-06-19,1.6799999475479126,1.5299999713897705,1.6799999475479126,1.5299999713897705,320521427.0,1.518303632736206
2018-06-20,1.5199999809265137,1.4500000476837158,1.4900000095367432,1.5099999904632568,297833501.0,1.498456597328186
2018-06-21,1.659999966621399,1.4800000190734863,1.4900000095367432,1.6100000143051147,561788131.0,1.5976921319961548
2018-06-22,1.6100000143051147,1.5199999809265137,1.559999942779541,1.600000023841858,360853869.0,1.5877685546875
2018-06-25,1.600000023841858,1.5299999713897705,1.600000023841858,1.5399999618530273,226633077.0,1.5282270908355713
2018-06-26,1.5499999523162842,1.4900000095367432,1.5099999904632568,1.5499999523162842,174983377.0,1.5381507873535156
2018-06-27,1.559999942779541,1.5,1.5399999618530273,1.5199999809265137,183220139.0,1.5083800554275513
2018-06-28,1.5499999523162842,1.5099999904632568,1.5199999809265137,1.5199999809265137,124010791.0,1.5083800554275513
2018-06-29,1.559999942779541,1.5099999904632568,1.5199999809265137,1.5499999523162842,163653751.0,1.5381507873535156
2018-07-02,1.5499999523162842,1.5,1.5399999618530273,1.5199999809265137,143843854.0,1.5083800554275513
2018-07-03,1.5299999713897705,1.4900000095367432,1.5099999904632568,1.5299999713897705,128085470.0,1.518303632736206
2018-07-04,1.5700000524520874,1.5099999904632568,1.5199999809265137,1.5399999618530273,184303998.0,1.5282270908355713
2018-07-05,1.5299999713897705,1.4800000190734863,1.5099999904632568,1.4900000095367432,158572279.0,1.4786094427108765
2018-07-06,1.5,1.4600000381469727,1.4800000190734863,1.4900000095367432,151069986.0,1.4786094427108765
2018-07-09,1.5199999809265137,1.4800000190734863,1.4900000095367432,1.5199999809265137,107967743.0,1.5083800554275513
2018-07-10,1.5399999618530273,1.5099999904632568,1.5099999904632568,1.5299999713897705,117561175.0,1.518303632736206
2018-07-11,1.5199999809265137,1.4800000190734863,1.5,1.5099999904632568,121732553.0,1.498456597328186
2018-07-12,1.5399999618530273,1.5,1.5,1.5299999713897705,160594759.0,1.5233478546142578
2018-07-13,1.5499999523162842,1.5199999809265137,1.5299999713897705,1.5399999618530273,131655487.0,1.5333043336868286
2018-07-16,1.5499999523162842,1.5299999713897705,1.5399999618530273,1.5499999523162842,82730184.0,1.5432608127593994
2018-07-17,1.5499999523162842,1.5199999809265137,1.5399999618530273,1.5399999618530273,72931017.0,1.5333043336868286
2018-07-18,1.5399999618530273,1.5199999809265137,1.5299999713897705,1.5199999809265137,77153684.0,1.513391375541687
2018-07-19,1.5499999523162842,1.5199999809265137,1.5199999809265137,1.5399999618530273,148596620.0,1.5333043336868286
2018-07-20,1.5499999523162842,1.5099999904632568,1.5299999713897705,1.5499999523162842,171029736.0,1.5432608127593994
2018-07-23,1.5700000524520874,1.5299999713897705,1.5299999713897705,1.5700000524520874,232707092.0,1.5631740093231201
2018-07-24,1.6299999952316284,1.559999942779541,1.559999942779541,1.6100000143051147,324882572.0,1.6030000448226929
2018-07-25,1.6799999475479126,1.5800000429153442,1.600000023841858,1.6399999856948853,392121729.0,1.6328696012496948
2018-07-26,1.6699999570846558,1.6100000143051147,1.6299999952316284,1.649999976158142,287589999.0,1.6428260803222656
2018-07-27,1.7200000286102295,1.6399999856948853,1.649999976158142,1.7100000381469727,380964678.0,1.702565312385559
2018-07-30,1.7599999904632568,1.649999976158142,1.7000000476837158,1.6699999570846558,433076273.0,1.6627391576766968
2018-07-31,1.6799999475479126,1.6299999952316284,1.649999976158142,1.6699999570846558,174382401.0,1.6627391576766968
2018-08-01,1.690000057220459,1.6200000047683716,1.6699999570846558,1.6299999952316284,190152257.0,1.622913122177124
2018-08-02,1.6299999952316284,1.559999942779541,1.6200000047683716,1.6100000143051147,225327007.0,1.6030000448226929
2018-08-03,1.6299999952316284,1.5700000524520874,1.600000023841858,1.5800000429153442,173793153.0,1.573130488395691
2018-08-06,1.600000023841858,1.559999942779541,1.5700000524520874,1.5800000429153442,155068464.0,1.573130488395691
2018-08-07,1.6399999856948853,1.5800000429153442,1.590000033378601,1.6299999952316284,180465808.0,1.622913122177124
2018-08-08,1.6799999475479126,1.6200000047683716,1.6200000047683716,1.659999966621399,283230648.0,1.6527825593948364
2018-08-09,1.6799999475479126,1.6399999856948853,1.649999976158142,1.6699999570846558,230414093.0,1.6627391576766968
2018-08-10,1.6699999570846558,1.6200000047683716,1.659999966621399,1.649999976158142,148372547.0,1.6428260803222656
2018-08-13,1.649999976158142,1.6100000143051147,1.6299999952316284,1.649999976158142,172445719.0,1.6428260803222656
2018-08-14,1.6399999856948853,1.6200000047683716,1.6399999856948853,1.6299999952316284,118921920.0,1.622913122177124
2018-08-15,1.6299999952316284,1.5800000429153442,1.6200000047683716,1.590000033378601,147130549.0,1.5830870866775513
2018-08-16,1.600000023841858,1.559999942779541,1.5700000524520874,1.5800000429153442,124051344.0,1.573130488395691
2018-08-17,1.600000023841858,1.5499999523162842,1.590000033378601,1.5499999523162842,122000541.0,1.5432608127593994
2018-08-20,1.5700000524520874,1.5399999618530273,1.5499999523162842,1.5700000524520874,114631570.0,1.5631740093231201
2018-08-21,1.590000033378601,1.559999942779541,1.559999942779541,1.5800000429153442,100389685.0,1.573130488395691
2018-08-22,1.5800000429153442,1.559999942779541,1.5700000524520874,1.559999942779541,64817398.0,1.5532174110412598
2018-08-23,1.5700000524520874,1.5399999618530273,1.559999942779541,1.559999942779541,83638489.0,1.5532174110412598
2018-08-24,1.5700000524520874,1.5499999523162842,1.559999942779541,1.559999942779541,60974547.0,1.5532174110412598
2018-08-27,1.590000033378601,1.5499999523162842,1.559999942779541,1.5800000429153442,155238776.0,1.573130488395691
2018-08-28,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5700000524520874,98942225.0,1.5631740093231201
2018-08-29,1.5800000429153442,1.559999942779541,1.5700000524520874,1.559999942779541,80867241.0,1.5532174110412598
2018-08-30,1.5700000524520874,1.5199999809265137,1.559999942779541,1.5199999809265137,122201893.0,1.513391375541687
2018-08-31,1.5299999713897705,1.5,1.5099999904632568,1.5099999904632568,134434988.0,1.5034347772598267
2018-09-03,1.5199999809265137,1.5,1.5099999904632568,1.5199999809265137,64819318.0,1.513391375541687
2018-09-04,1.5399999618530273,1.5099999904632568,1.5199999809265137,1.5299999713897705,76318536.0,1.5233478546142578
2018-09-05,1.5299999713897705,1.5099999904632568,1.5299999713897705,1.5099999904632568,62320894.0,1.5034347772598267
2018-09-06,1.5199999809265137,1.4900000095367432,1.5099999904632568,1.5,94670277.0,1.4934782981872559
2018-09-07,1.5199999809265137,1.4900000095367432,1.5,1.4900000095367432,85650828.0,1.483521819114685
2018-09-10,1.5,1.4800000190734863,1.5,1.4900000095367432,72149960.0,1.483521819114685
2018-09-11,1.5,1.4700000286102295,1.4900000095367432,1.5,95208060.0,1.4934782981872559
2018-09-12,1.5,1.4800000190734863,1.4900000095367432,1.4900000095367432,78324280.0,1.483521819114685
2018-09-13,1.5099999904632568,1.4800000190734863,1.4900000095367432,1.4900000095367432,122622293.0,1.483521819114685
2018-09-14,1.5,1.4800000190734863,1.4900000095367432,1.5,129635735.0,1.4934782981872559
2018-09-17,1.4900000095367432,1.4500000476837158,1.4900000095367432,1.4600000381469727,138012220.0,1.453652262687683
2018-09-18,1.4900000095367432,1.440000057220459,1.4500000476837158,1.4800000190734863,131638343.0,1.4735652208328247
2018-09-19,1.5,1.4700000286102295,1.4700000286102295,1.4900000095367432,128955809.0,1.483521819114685
2018-09-20,1.5099999904632568,1.4800000190734863,1.4900000095367432,1.5,150139570.0,1.4934782981872559
2018-09-21,1.5199999809265137,1.4800000190734863,1.5,1.5099999904632568,163459487.0,1.5034347772598267
2018-09-25,1.5099999904632568,1.4900000095367432,1.5,1.4900000095367432,81210855.0,1.483521819114685
2018-09-26,1.5399999618530273,1.4900000095367432,1.5,1.5199999809265137,199434353.0,1.513391375541687
2018-09-27,1.5299999713897705,1.5,1.5199999809265137,1.5099999904632568,110806767.0,1.5034347772598267
2018-09-28,1.659999966621399,1.5,1.5099999904632568,1.659999966621399,934108167.0,1.6527825593948364
2018-10-08,1.690000057220459,1.6100000143051147,1.6299999952316284,1.659999966621399,704114200.0,1.6527825593948364
2018-10-09,1.6799999475479126,1.6299999952316284,1.649999976158142,1.659999966621399,348301844.0,1.6527825593948364
2018-10-10,1.659999966621399,1.590000033378601,1.659999966621399,1.6200000047683716,397678313.0,1.6129565238952637
2018-10-11,1.590000033378601,1.5,1.5700000524520874,1.5199999809265137,437139645.0,1.513391375541687
2018-10-12,1.5800000429153442,1.5099999904632568,1.5199999809265137,1.559999942779541,351899009.0,1.5532174110412598
2018-10-15,1.600000023841858,1.5399999618530273,1.5700000524520874,1.5700000524520874,249789668.0,1.5631740093231201
2018-10-16,1.590000033378601,1.5299999713897705,1.5499999523162842,1.5399999618530273,184065032.0,1.5333043336868286
2018-10-17,1.5700000524520874,1.5199999809265137,1.559999942779541,1.5399999618530273,183310637.0,1.5333043336868286
2018-10-18,1.5299999713897705,1.4600000381469727,1.5299999713897705,1.4700000286102295,269200882.0,1.463608741760254
2018-10-19,1.5099999904632568,1.440000057220459,1.4500000476837158,1.5,222151892.0,1.4934782981872559
2018-10-22,1.590000033378601,1.5,1.5,1.5700000524520874,307632976.0,1.5631740093231201
2018-10-23,1.559999942779541,1.5099999904632568,1.559999942779541,1.5199999809265137,243502969.0,1.513391375541687
2018-10-24,1.5499999523162842,1.5099999904632568,1.5199999809265137,1.5299999713897705,174876215.0,1.5233478546142578
2018-10-25,1.5299999713897705,1.4700000286102295,1.4900000095367432,1.5299999713897705,187740374.0,1.5233478546142578
2018-10-26,1.5800000429153442,1.5299999713897705,1.5299999713897705,1.5499999523162842,271643512.0,1.5432608127593994
2018-10-29,1.5499999523162842,1.5099999904632568,1.5399999618530273,1.5199999809265137,176098160.0,1.513391375541687
2018-10-30,1.6100000143051147,1.5,1.5199999809265137,1.5800000429153442,338460824.0,1.573130488395691
2018-10-31,1.6699999570846558,1.559999942779541,1.5800000429153442,1.6200000047683716,493745756.0,1.6129565238952637
2018-11-01,1.6200000047683716,1.5800000429153442,1.6100000143051147,1.590000033378601,294326596.0,1.5830870866775513
2018-11-02,1.6299999952316284,1.590000033378601,1.600000023841858,1.6200000047683716,252623381.0,1.6129565238952637
2018-11-05,1.6200000047683716,1.5800000429153442,1.6100000143051147,1.600000023841858,218991002.0,1.593043565750122
2018-11-06,1.600000023841858,1.5800000429153442,1.590000033378601,1.590000033378601,117221943.0,1.5830870866775513
2018-11-07,1.6200000047683716,1.5800000429153442,1.590000033378601,1.590000033378601,191014279.0,1.5830870866775513
2018-11-08,1.6100000143051147,1.5800000429153442,1.600000023841858,1.600000023841858,162747468.0,1.593043565750122
2018-11-09,1.590000033378601,1.559999942779541,1.5800000429153442,1.5700000524520874,119671700.0,1.5631740093231201
2018-11-12,1.6100000143051147,1.5499999523162842,1.559999942779541,1.600000023841858,189555421.0,1.593043565750122
2018-11-13,1.659999966621399,1.5800000429153442,1.5800000429153442,1.649999976158142,437784350.0,1.6428260803222656
2018-11-14,1.7400000095367432,1.6299999952316284,1.6399999856948853,1.6699999570846558,685152871.0,1.6627391576766968
2018-11-15,1.6799999475479126,1.6399999856948853,1.659999966621399,1.6799999475479126,261229265.0,1.6726956367492676
2018-11-16,1.6799999475479126,1.6399999856948853,1.6699999570846558,1.649999976158142,227336020.0,1.6428260803222656
2018-11-19,1.6699999570846558,1.6299999952316284,1.649999976158142,1.6699999570846558,184386269.0,1.6627391576766968
2018-11-20,1.659999966621399,1.6200000047683716,1.649999976158142,1.6200000047683716,211191871.0,1.6129565238952637
2018-11-21,1.6299999952316284,1.5700000524520874,1.600000023841858,1.6200000047683716,331434208.0,1.6129565238952637
2018-11-22,1.6299999952316284,1.600000023841858,1.6100000143051147,1.6200000047683716,150794338.0,1.6129565238952637
2018-11-23,1.6200000047683716,1.559999942779541,1.6100000143051147,1.5700000524520874,197687282.0,1.5631740093231201
2018-11-26,1.590000033378601,1.559999942779541,1.559999942779541,1.5800000429153442,104901976.0,1.573130488395691
2018-11-27,1.590000033378601,1.559999942779541,1.5800000429153442,1.5700000524520874,95656800.0,1.5631740093231201
2018-11-28,1.590000033378601,1.5499999523162842,1.5700000524520874,1.5800000429153442,124622569.0,1.573130488395691
2018-11-29,1.600000023841858,1.5499999523162842,1.5800000429153442,1.559999942779541,221794905.0,1.5532174110412598
2018-11-30,1.559999942779541,1.5,1.5499999523162842,1.5299999713897705,326621656.0,1.5233478546142578
2018-12-03,1.5800000429153442,1.5399999618530273,1.5499999523162842,1.5700000524520874,262350463.0,1.5631740093231201
2018-12-04,1.590000033378601,1.5499999523162842,1.5700000524520874,1.5800000429153442,190828736.0,1.573130488395691
2018-12-05,1.5800000429153442,1.5399999618530273,1.5499999523162842,1.559999942779541,188313812.0,1.5532174110412598
2018-12-06,1.5700000524520874,1.5299999713897705,1.559999942779541,1.5399999618530273,132190707.0,1.5333043336868286
2018-12-07,1.5499999523162842,1.5299999713897705,1.5299999713897705,1.5399999618530273,72947149.0,1.5333043336868286
2018-12-10,1.5399999618530273,1.5199999809265137,1.5299999713897705,1.5299999713897705,74952365.0,1.5233478546142578
2018-12-11,1.5399999618530273,1.5199999809265137,1.5399999618530273,1.5399999618530273,91750170.0,1.5333043336868286
2018-12-12,1.5499999523162842,1.5299999713897705,1.5399999618530273,1.5399999618530273,79331620.0,1.5333043336868286
2018-12-13,1.600000023841858,1.5499999523162842,1.559999942779541,1.5800000429153442,222860141.0,1.573130488395691
2018-12-14,1.6100000143051147,1.559999942779541,1.5800000429153442,1.559999942779541,257872491.0,1.5532174110412598
2018-12-17,1.5800000429153442,1.5499999523162842,1.559999942779541,1.5700000524520874,140453740.0,1.5631740093231201
2018-12-18,1.5800000429153442,1.5499999523162842,1.559999942779541,1.559999942779541,92135264.0,1.5532174110412598
2018-12-19,1.5700000524520874,1.5499999523162842,1.5700000524520874,1.5499999523162842,71748494.0,1.5432608127593994
2018-12-20,1.559999942779541,1.5399999618530273,1.5499999523162842,1.5499999523162842,82558101.0,1.5432608127593994
2018-12-21,1.559999942779541,1.5399999618530273,1.5499999523162842,1.5499999523162842,78943752.0,1.5432608127593994
2018-12-24,1.5499999523162842,1.5299999713897705,1.5499999523162842,1.5399999618530273,80941232.0,1.5333043336868286
2018-12-25,1.5399999618530273,1.4900000095367432,1.5299999713897705,1.5199999809265137,193804523.0,1.513391375541687
2018-12-26,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,78444573.0,1.5034347772598267
2018-12-27,1.5099999904632568,1.4700000286102295,1.5,1.4700000286102295,226700302.0,1.463608741760254
2018-12-28,1.4900000095367432,1.4500000476837158,1.4600000381469727,1.4800000190734863,98392614.0,1.4735652208328247
2019-01-02,1.4900000095367432,1.4600000381469727,1.4800000190734863,1.4700000286102295,72259638.0,1.463608741760254
2019-01-03,1.5,1.4600000381469727,1.4700000286102295,1.4900000095367432,71869262.0,1.483521819114685
2019-01-04,1.5199999809265137,1.4700000286102295,1.4700000286102295,1.5199999809265137,137059229.0,1.513391375541687
2019-01-07,1.5299999713897705,1.5,1.4700000286102295,1.5199999809265137,136815238.0,1.513391375541687
2019-01-08,1.5299999713897705,1.5,1.5199999809265137,1.5099999904632568,92958568.0,1.5034347772598267
2019-01-09,1.5399999618530273,1.5099999904632568,1.5099999904632568,1.5099999904632568,137557562.0,1.5034347772598267
2019-01-10,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,91098586.0,1.5034347772598267
2019-01-11,1.5299999713897705,1.5,1.5099999904632568,1.5299999713897705,90871034.0,1.5233478546142578
2019-01-14,1.5499999523162842,1.5199999809265137,1.5199999809265137,1.5299999713897705,145927098.0,1.5233478546142578
2019-01-15,1.5399999618530273,1.5099999904632568,1.5299999713897705,1.5299999713897705,101629943.0,1.5233478546142578
2019-01-16,1.5299999713897705,1.5099999904632568,1.5299999713897705,1.5199999809265137,74848089.0,1.513391375541687
2019-01-17,1.5700000524520874,1.5099999904632568,1.5099999904632568,1.5299999713897705,231365025.0,1.5233478546142578
2019-01-18,1.5700000524520874,1.5199999809265137,1.5299999713897705,1.5700000524520874,301051053.0,1.5631740093231201
2019-01-21,1.5700000524520874,1.5399999618530273,1.559999942779541,1.5499999523162842,152420353.0,1.5432608127593994
2019-01-22,1.5499999523162842,1.5,1.5499999523162842,1.5099999904632568,178406117.0,1.5034347772598267
2019-01-23,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,67139779.0,1.5034347772598267
2019-01-24,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,49300630.0,1.5034347772598267
2019-01-25,1.5299999713897705,1.5099999904632568,1.5199999809265137,1.5099999904632568,82583699.0,1.5034347772598267
2019-01-28,1.5299999713897705,1.5,1.5199999809265137,1.5,85262040.0,1.4934782981872559
2019-01-29,1.5099999904632568,1.4700000286102295,1.5,1.4900000095367432,133453982.0,1.483521819114685
2019-01-30,1.5,1.4800000190734863,1.4900000095367432,1.4800000190734863,64631719.0,1.4735652208328247
2019-01-31,1.5,1.4700000286102295,1.4900000095367432,1.4700000286102295,121204248.0,1.463608741760254
2019-02-01,1.5099999904632568,1.4700000286102295,1.4800000190734863,1.5,91258750.0,1.4934782981872559
2019-02-11,1.5299999713897705,1.5,1.5,1.5199999809265137,139683723.0,1.513391375541687
2019-02-12,1.5499999523162842,1.5099999904632568,1.5199999809265137,1.5399999618530273,178899617.0,1.5333043336868286
2019-02-13,1.5700000524520874,1.5199999809265137,1.5399999618530273,1.5700000524520874,326398350.0,1.5631740093231201
2019-02-14,1.5700000524520874,1.5499999523162842,1.559999942779541,1.559999942779541,230149109.0,1.5532174110412598
2019-02-15,1.559999942779541,1.5399999618530273,1.559999942779541,1.5399999618530273,165913737.0,1.5333043336868286
2019-02-18,1.5800000429153442,1.5399999618530273,1.5499999523162842,1.5800000429153442,297290353.0,1.573130488395691
2019-02-19,1.6100000143051147,1.559999942779541,1.5700000524520874,1.5800000429153442,361886148.0,1.573130488395691
2019-02-20,1.6100000143051147,1.559999942779541,1.5800000429153442,1.5800000429153442,266598129.0,1.573130488395691
2019-02-21,1.600000023841858,1.559999942779541,1.590000033378601,1.5700000524520874,282528262.0,1.5631740093231201
2019-02-22,1.590000033378601,1.5499999523162842,1.559999942779541,1.590000033378601,309442737.0,1.5830870866775513
2019-02-25,1.7000000476837158,1.590000033378601,1.590000033378601,1.690000057220459,891938668.0,1.682652235031128
2019-02-26,1.8600000143051147,1.649999976158142,1.6799999475479126,1.8200000524520874,1501809638.0,1.812087059020996
2019-02-27,1.8799999952316284,1.7599999904632568,1.7699999809265137,1.7899999618530273,1014476371.0,1.7822173833847046
2019-02-28,1.8200000524520874,1.75,1.7899999618530273,1.7699999809265137,593050527.0,1.762304425239563
2019-03-01,1.809999942779541,1.7400000095367432,1.7699999809265137,1.7999999523162842,501349448.0,1.7921738624572754
2019-03-04,1.8700000047683716,1.7999999523162842,1.809999942779541,1.8300000429153442,689971190.0,1.822043538093567
2019-03-05,1.840000033378601,1.7999999523162842,1.809999942779541,1.840000033378601,470306220.0,1.8320001363754272
2019-03-06,2.0199999809265137,1.8200000524520874,1.8300000429153442,2.0199999809265137,1811059945.0,2.0112173557281494
2019-03-07,2.109999895095825,1.9800000190734863,2.0199999809265137,2.069999933242798,1613816520.0,2.060999870300293
2019-03-08,2.0199999809265137,1.899999976158142,2.009999990463257,1.909999966621399,1029201740.0,1.9016956090927124
2019-03-11,1.9800000190734863,1.8899999856948853,1.899999976158142,1.9600000381469727,670126929.0,1.951478362083435
2019-03-12,1.9900000095367432,1.9199999570846558,1.9700000286102295,1.9500000476837158,671457596.0,1.9415218830108643
2019-03-13,1.9600000381469727,1.899999976158142,1.940000057220459,1.9299999475479126,552303937.0,1.9216086864471436
2019-03-14,1.9500000476837158,1.8300000429153442,1.909999966621399,1.8600000143051147,601272249.0,1.8519130945205688
2019-03-15,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8700000047683716,393312109.0,1.8618695735931396
2019-03-18,1.9600000381469727,1.8899999856948853,1.899999976158142,1.9500000476837158,603483857.0,1.9415218830108643
2019-03-19,1.9500000476837158,1.909999966621399,1.940000057220459,1.9199999570846558,343447261.0,1.9116522073745728
2019-03-20,1.9199999570846558,1.8799999952316284,1.9199999570846558,1.909999966621399,318808306.0,1.9016956090927124
2019-03-21,1.9299999475479126,1.899999976158142,1.909999966621399,1.9199999570846558,355299191.0,1.9116522073745728
2019-03-22,1.9199999570846558,1.8799999952316284,1.909999966621399,1.909999966621399,321807734.0,1.9016956090927124
2019-03-25,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8600000143051147,340588528.0,1.8519130945205688
2019-03-26,1.8700000047683716,1.7899999618530273,1.8600000143051147,1.7999999523162842,368474500.0,1.7921738624572754
2019-03-27,1.8200000524520874,1.7799999713897705,1.809999942779541,1.7899999618530273,243439620.0,1.7822173833847046
2019-03-28,1.7899999618530273,1.75,1.7799999713897705,1.7599999904632568,232575180.0,1.7523478269577026
2019-03-29,1.8300000429153442,1.75,1.7599999904632568,1.8300000429153442,368843280.0,1.822043538093567
2019-04-01,1.909999966621399,1.8300000429153442,1.840000033378601,1.8899999856948853,440357662.0,1.8817826509475708
2019-04-02,1.909999966621399,1.850000023841858,1.899999976158142,1.899999976158142,406066193.0,1.8917391300201416
2019-04-03,1.9199999570846558,1.8700000047683716,1.8799999952316284,1.899999976158142,367134729.0,1.8917391300201416
2019-04-04,1.9199999570846558,1.8799999952316284,1.909999966621399,1.8899999856948853,457891194.0,1.8817826509475708
2019-04-08,1.9500000476837158,1.8899999856948853,1.899999976158142,1.940000057220459,778555686.0,1.931565284729004
2019-04-09,1.9299999475479126,1.8899999856948853,1.9299999475479126,1.899999976158142,412065648.0,1.8917391300201416
2019-04-10,1.899999976158142,1.850000023841858,1.8899999856948853,1.8799999952316284,355542920.0,1.871826171875
2019-04-11,1.8799999952316284,1.840000033378601,1.8700000047683716,1.850000023841858,258770318.0,1.841956615447998
2019-04-12,1.850000023841858,1.8200000524520874,1.840000033378601,1.840000033378601,217423416.0,1.8320001363754272
2019-04-15,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.840000033378601,260803884.0,1.8320001363754272
2019-04-16,1.8700000047683716,1.809999942779541,1.8300000429153442,1.8600000143051147,318552138.0,1.8519130945205688
2019-04-17,1.8700000047683716,1.840000033378601,1.8600000143051147,1.8600000143051147,240004630.0,1.8519130945205688
2019-04-18,1.8600000143051147,1.8300000429153442,1.8600000143051147,1.840000033378601,174590966.0,1.8320001363754272
2019-04-19,1.8700000047683716,1.8200000524520874,1.850000023841858,1.8600000143051147,272167632.0,1.8519130945205688
2019-04-22,1.8700000047683716,1.8200000524520874,1.8700000047683716,1.8300000429153442,225286438.0,1.822043538093567
2019-04-23,1.850000023841858,1.7999999523162842,1.8300000429153442,1.8200000524520874,270861830.0,1.812087059020996
2019-04-24,1.8200000524520874,1.7799999713897705,1.8200000524520874,1.809999942779541,258159372.0,1.8021304607391357
2019-04-25,1.8300000429153442,1.7699999809265137,1.7999999523162842,1.7799999713897705,311993746.0,1.7722609043121338
2019-04-26,1.7699999809265137,1.7300000190734863,1.7599999904632568,1.7300000190734863,279880530.0,1.7224782705307007
2019-05-06,1.6699999570846558,1.5499999523162842,1.6699999570846558,1.590000033378601,334668805.0,1.5830870866775513
2019-05-07,1.6200000047683716,1.590000033378601,1.600000023841858,1.6100000143051147,220418317.0,1.6030000448226929
2019-05-08,1.6200000047683716,1.5700000524520874,1.590000033378601,1.600000023841858,154674109.0,1.593043565750122
2019-05-09,1.6200000047683716,1.5800000429153442,1.590000033378601,1.6200000047683716,166776912.0,1.6129565238952637
2019-05-10,1.649999976158142,1.600000023841858,1.6100000143051147,1.649999976158142,281839948.0,1.6428260803222656
2019-05-13,1.6299999952316284,1.600000023841858,1.6299999952316284,1.6100000143051147,150497100.0,1.6030000448226929
2019-05-14,1.6200000047683716,1.5800000429153442,1.590000033378601,1.600000023841858,161648147.0,1.593043565750122
2019-05-15,1.6200000047683716,1.590000033378601,1.600000023841858,1.6100000143051147,147559988.0,1.6030000448226929
2019-05-16,1.7699999809265137,1.600000023841858,1.600000023841858,1.7599999904632568,789327891.0,1.7523478269577026
2019-05-17,1.7300000190734863,1.6200000047683716,1.7300000190734863,1.6399999856948853,564902965.0,1.6328696012496948
2019-05-20,1.7100000381469727,1.600000023841858,1.6200000047683716,1.6799999475479126,392652194.0,1.6726956367492676
2019-05-21,1.850000023841858,1.659999966621399,1.6699999570846558,1.7799999713897705,979803225.0,1.7722609043121338
2019-05-22,1.7799999713897705,1.7100000381469727,1.75,1.7100000381469727,606593040.0,1.702565312385559
2019-05-23,1.75,1.6699999570846558,1.7000000476837158,1.7000000476837158,449841964.0,1.6926088333129883
2019-05-24,1.7400000095367432,1.659999966621399,1.6699999570846558,1.6699999570846558,395293073.0,1.6627391576766968
2019-05-27,1.690000057220459,1.6200000047683716,1.659999966621399,1.6799999475479126,494599020.0,1.6726956367492676
2019-05-28,1.690000057220459,1.659999966621399,1.6699999570846558,1.690000057220459,436953776.0,1.682652235031128
2019-05-29,1.7699999809265137,1.7000000476837158,1.7100000381469727,1.75,759644441.0,1.7423913478851318
2019-05-30,1.7400000095367432,1.6799999475479126,1.7300000190734863,1.7200000286102295,492206518.0,1.7125217914581299
2019-05-31,1.8300000429153442,1.690000057220459,1.7000000476837158,1.7599999904632568,732494099.0,1.7523478269577026
2019-06-03,1.7699999809265137,1.7300000190734863,1.7400000095367432,1.7400000095367432,503376279.0,1.732434868812561
2019-06-04,1.7400000095367432,1.6799999475479126,1.7300000190734863,1.690000057220459,338525938.0,1.682652235031128
2019-06-05,1.7300000190734863,1.690000057220459,1.7200000286102295,1.7000000476837158,245232790.0,1.6926088333129883
2019-06-06,1.75,1.690000057220459,1.690000057220459,1.7100000381469727,396345442.0,1.702565312385559
2019-06-10,1.7300000190734863,1.6799999475479126,1.7200000286102295,1.7000000476837158,290528127.0,1.6926088333129883
2019-06-11,1.7799999713897705,1.7000000476837158,1.7000000476837158,1.7599999904632568,699589392.0,1.7523478269577026
2019-06-12,1.850000023841858,1.75,1.7599999904632568,1.7799999713897705,1212836691.0,1.7722609043121338
2019-06-13,1.7699999809265137,1.7200000286102295,1.75,1.7599999904632568,616966556.0,1.7523478269577026
2019-06-14,1.7599999904632568,1.7000000476837158,1.75,1.7200000286102295,440787244.0,1.7125217914581299
2019-06-17,1.7599999904632568,1.7100000381469727,1.7200000286102295,1.7300000190734863,322777507.0,1.7224782705307007
2019-06-18,1.7200000286102295,1.690000057220459,1.7200000286102295,1.7000000476837158,393485053.0,1.6926088333129883
2019-06-19,1.7300000190734863,1.7000000476837158,1.7200000286102295,1.7100000381469727,338696410.0,1.702565312385559
2019-06-20,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7200000286102295,406011733.0,1.7125217914581299
2019-06-21,1.7400000095367432,1.7100000381469727,1.7100000381469727,1.7400000095367432,421310993.0,1.732434868812561
2019-06-24,1.7699999809265137,1.7200000286102295,1.7300000190734863,1.75,376821556.0,1.7423913478851318
2019-06-25,1.75,1.7000000476837158,1.7400000095367432,1.7200000286102295,341881553.0,1.7125217914581299
2019-06-26,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7000000476837158,156567934.0,1.6926088333129883
2019-06-27,1.7200000286102295,1.690000057220459,1.7000000476837158,1.7000000476837158,240330060.0,1.6926088333129883
2019-06-28,1.7100000381469727,1.6699999570846558,1.7000000476837158,1.690000057220459,253013967.0,1.682652235031128
2019-07-01,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7100000381469727,270939437.0,1.702565312385559
2019-07-02,1.7100000381469727,1.6799999475479126,1.7100000381469727,1.690000057220459,261129820.0,1.682652235031128
2019-07-03,1.690000057220459,1.659999966621399,1.690000057220459,1.6699999570846558,289170018.0,1.6627391576766968
2019-07-04,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6699999570846558,197907976.0,1.6627391576766968
2019-07-05,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6699999570846558,98845775.0,1.6627391576766968
2019-07-08,1.6699999570846558,1.6100000143051147,1.6699999570846558,1.6200000047683716,298925839.0,1.6129565238952637
2019-07-09,1.6299999952316284,1.6100000143051147,1.6200000047683716,1.6299999952316284,129248862.0,1.622913122177124
2019-07-10,1.6299999952316284,1.6100000143051147,1.6200000047683716,1.6200000047683716,102860370.0,1.6129565238952637
2019-07-11,1.6299999952316284,1.6100000143051147,1.6200000047683716,1.6100000143051147,90850595.0,1.6030000448226929
2019-07-12,1.6200000047683716,1.600000023841858,1.6100000143051147,1.6100000143051147,94816899.0,1.6100000143051147
2019-07-15,1.6200000047683716,1.5800000429153442,1.600000023841858,1.6100000143051147,170034399.0,1.6100000143051147
2019-07-16,1.6200000047683716,1.600000023841858,1.6100000143051147,1.6100000143051147,80699205.0,1.6100000143051147
2019-07-17,1.6399999856948853,1.600000023841858,1.6100000143051147,1.6200000047683716,177886455.0,1.6200000047683716
2019-07-18,1.649999976158142,1.6100000143051147,1.6200000047683716,1.6200000047683716,182347151.0,1.6200000047683716
2019-07-19,1.6299999952316284,1.6100000143051147,1.6100000143051147,1.6200000047683716,123578373.0,1.6200000047683716
2019-07-22,1.6200000047683716,1.5700000524520874,1.6100000143051147,1.5800000429153442,220511455.0,1.5800000429153442
2019-07-23,1.600000023841858,1.5700000524520874,1.5700000524520874,1.590000033378601,107378915.0,1.590000033378601
2019-07-24,1.6100000143051147,1.5800000429153442,1.590000033378601,1.600000023841858,94877578.0,1.600000023841858
2019-07-25,1.600000023841858,1.590000033378601,1.590000033378601,1.600000023841858,62791913.0,1.600000023841858
2019-07-26,1.600000023841858,1.5800000429153442,1.590000033378601,1.590000033378601,78056824.0,1.590000033378601
2019-07-29,1.600000023841858,1.5800000429153442,1.590000033378601,1.5800000429153442,63428174.0,1.5800000429153442
2019-07-30,1.600000023841858,1.5800000429153442,1.590000033378601,1.590000033378601,133005046.0,1.590000033378601
2019-07-31,1.590000033378601,1.5700000524520874,1.590000033378601,1.5800000429153442,95784574.0,1.5800000429153442
2019-08-01,1.5800000429153442,1.559999942779541,1.5700000524520874,1.559999942779541,88743977.0,1.559999942779541
2019-08-02,1.6100000143051147,1.559999942779541,1.559999942779541,1.600000023841858,334771348.0,1.600000023841858
2019-08-05,1.600000023841858,1.5499999523162842,1.5800000429153442,1.559999942779541,211799017.0,1.559999942779541
2019-08-06,1.5299999713897705,1.4800000190734863,1.5299999713897705,1.5,290204409.0,1.5
2019-08-07,1.5399999618530273,1.4900000095367432,1.5,1.5199999809265137,215873777.0,1.5199999809265137
2019-08-08,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,139670609.0,1.5099999904632568
2019-08-09,1.5199999809265137,1.4900000095367432,1.5099999904632568,1.4900000095367432,94004340.0,1.4900000095367432
2019-08-12,1.5099999904632568,1.4800000190734863,1.4900000095367432,1.5,81551470.0,1.5
2019-08-13,1.5,1.4800000190734863,1.5,1.4900000095367432,76472283.0,1.4900000095367432
2019-08-14,1.5099999904632568,1.4900000095367432,1.5,1.4900000095367432,71431510.0,1.4900000095367432
2019-08-15,1.5,1.4600000381469727,1.4700000286102295,1.4900000095367432,133844786.0,1.4900000095367432
2019-08-16,1.5,1.4900000095367432,1.4900000095367432,1.4900000095367432,80009233.0,1.4900000095367432
2019-08-19,1.5199999809265137,1.4900000095367432,1.4900000095367432,1.5199999809265137,150758194.0,1.5199999809265137
2019-08-20,1.5299999713897705,1.5099999904632568,1.5099999904632568,1.5199999809265137,137113028.0,1.5199999809265137
2019-08-21,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,80238538.0,1.5099999904632568
2019-08-22,1.5099999904632568,1.4900000095367432,1.5099999904632568,1.5,104859255.0,1.5
2019-08-23,1.5099999904632568,1.4900000095367432,1.5,1.5,79987905.0,1.5
2019-08-26,1.5,1.4800000190734863,1.4900000095367432,1.4900000095367432,86209957.0,1.4900000095367432
2019-08-27,1.5199999809265137,1.4900000095367432,1.5,1.5099999904632568,217265451.0,1.5099999904632568
2019-08-28,1.5199999809265137,1.4900000095367432,1.5099999904632568,1.5099999904632568,187311021.0,1.5099999904632568
2019-08-29,1.5099999904632568,1.4900000095367432,1.5099999904632568,1.4900000095367432,135430686.0,1.4900000095367432
2019-08-30,1.5099999904632568,1.4800000190734863,1.5,1.5,172988336.0,1.5
2019-09-02,1.5199999809265137,1.4900000095367432,1.5,1.5099999904632568,186610778.0,1.5099999904632568
2019-09-03,1.5199999809265137,1.5,1.5099999904632568,1.5199999809265137,132933706.0,1.5199999809265137
2019-09-04,1.5299999713897705,1.5,1.5099999904632568,1.5299999713897705,205338345.0,1.5299999713897705
2019-09-05,1.559999942779541,1.5199999809265137,1.5299999713897705,1.5399999618530273,274578720.0,1.5399999618530273
2019-09-06,1.5499999523162842,1.5199999809265137,1.5399999618530273,1.5299999713897705,129931899.0,1.5299999713897705
2019-09-09,1.5499999523162842,1.5299999713897705,1.5399999618530273,1.5499999523162842,141685891.0,1.5499999523162842
2019-09-10,1.5499999523162842,1.5299999713897705,1.5499999523162842,1.5399999618530273,122158216.0,1.5399999618530273
2019-09-11,1.5499999523162842,1.5299999713897705,1.5499999523162842,1.5399999618530273,124753695.0,1.5399999618530273
2019-09-12,1.5499999523162842,1.5299999713897705,1.5499999523162842,1.5399999618530273,193686244.0,1.5399999618530273
2019-09-16,1.5399999618530273,1.5199999809265137,1.5399999618530273,1.5299999713897705,131707782.0,1.5299999713897705
2019-09-17,1.5299999713897705,1.4900000095367432,1.5299999713897705,1.4900000095367432,256034114.0,1.4900000095367432
2019-09-18,1.5099999904632568,1.4900000095367432,1.4900000095367432,1.5,133037956.0,1.5
2019-09-19,1.5199999809265137,1.4900000095367432,1.5,1.5,167026451.0,1.5
2019-09-20,1.5099999904632568,1.4900000095367432,1.5099999904632568,1.5,139254266.0,1.5
2019-09-23,1.5099999904632568,1.4800000190734863,1.5,1.4900000095367432,104205390.0,1.4900000095367432
2019-09-24,1.5,1.4800000190734863,1.5,1.4900000095367432,70724748.0,1.4900000095367432
2019-09-25,1.4900000095367432,1.4700000286102295,1.4800000190734863,1.4800000190734863,84024705.0,1.4800000190734863
2019-09-26,1.4900000095367432,1.4600000381469727,1.4800000190734863,1.4700000286102295,112306577.0,1.4700000286102295
2019-09-27,1.4800000190734863,1.4600000381469727,1.4700000286102295,1.4600000381469727,97782375.0,1.4600000381469727
2019-09-30,1.4700000286102295,1.4600000381469727,1.4600000381469727,1.4600000381469727,68559875.0,1.4600000381469727
2019-10-08,1.4800000190734863,1.4600000381469727,1.4700000286102295,1.4700000286102295,80456037.0,1.4700000286102295
2019-10-09,1.4800000190734863,1.4600000381469727,1.4700000286102295,1.4800000190734863,53023334.0,1.4800000190734863
2019-10-10,1.4800000190734863,1.4700000286102295,1.4800000190734863,1.4800000190734863,63280456.0,1.4800000190734863
2019-10-11,1.4900000095367432,1.4700000286102295,1.4800000190734863,1.4800000190734863,108556622.0,1.4800000190734863
2019-10-14,1.5,1.4800000190734863,1.4800000190734863,1.4900000095367432,149488728.0,1.4900000095367432
2019-10-15,1.4900000095367432,1.4700000286102295,1.4900000095367432,1.4700000286102295,92562783.0,1.4700000286102295
2019-10-16,1.4800000190734863,1.4700000286102295,1.4800000190734863,1.4700000286102295,69237844.0,1.4700000286102295
2019-10-17,1.4800000190734863,1.4600000381469727,1.4700000286102295,1.4700000286102295,59918517.0,1.4700000286102295
2019-10-18,1.4800000190734863,1.4500000476837158,1.4700000286102295,1.4500000476837158,107624166.0,1.4500000476837158
2019-10-21,1.4600000381469727,1.440000057220459,1.4500000476837158,1.4500000476837158,125382617.0,1.4500000476837158
2019-10-22,1.4600000381469727,1.440000057220459,1.4500000476837158,1.4500000476837158,52597233.0,1.4500000476837158
2019-10-23,1.4600000381469727,1.440000057220459,1.4500000476837158,1.4500000476837158,59458107.0,1.4500000476837158
2019-10-24,1.4600000381469727,1.440000057220459,1.4500000476837158,1.4500000476837158,76956062.0,1.4500000476837158
2019-10-25,1.4700000286102295,1.440000057220459,1.4500000476837158,1.4600000381469727,142888244.0,1.4600000381469727
2019-10-28,1.4700000286102295,1.4500000476837158,1.4600000381469727,1.4600000381469727,118446027.0,1.4600000381469727
2019-10-29,1.4700000286102295,1.440000057220459,1.4600000381469727,1.440000057220459,97515567.0,1.440000057220459
2019-10-30,1.4500000476837158,1.409999966621399,1.440000057220459,1.4199999570846558,167493658.0,1.4199999570846558
2019-10-31,1.4199999570846558,1.3600000143051147,1.4199999570846558,1.3700000047683716,273841360.0,1.3700000047683716
2019-11-01,1.3799999952316284,1.3300000429153442,1.3600000143051147,1.3700000047683716,157617117.0,1.3700000047683716
2019-11-04,1.3799999952316284,1.3600000143051147,1.3700000047683716,1.3600000143051147,108759987.0,1.3600000143051147
2019-11-05,1.3700000047683716,1.350000023841858,1.3600000143051147,1.3600000143051147,128847602.0,1.3600000143051147
2019-11-06,1.3600000143051147,1.340000033378601,1.350000023841858,1.340000033378601,80960626.0,1.340000033378601
2019-11-07,1.350000023841858,1.3300000429153442,1.350000023841858,1.340000033378601,139173218.0,1.340000033378601
2019-11-08,1.350000023841858,1.309999942779541,1.340000033378601,1.3200000524520874,243655340.0,1.3200000524520874
2019-11-11,1.3200000524520874,1.2599999904632568,1.3200000524520874,1.2699999809265137,236241747.0,1.2699999809265137
2019-11-12,1.2699999809265137,1.2200000286102295,1.2599999904632568,1.25,232965226.0,1.25
2019-11-13,1.25,1.2100000381469727,1.25,1.2200000286102295,301662917.0,1.2200000286102295
2019-11-14,1.2400000095367432,1.2100000381469727,1.2200000286102295,1.2300000190734863,193959389.0,1.2300000190734863
2019-11-15,1.3200000524520874,1.2300000190734863,1.2400000095367432,1.2799999713897705,479427852.0,1.2799999713897705
2019-11-18,1.2999999523162842,1.2599999904632568,1.2699999809265137,1.2699999809265137,189456162.0,1.2699999809265137
2019-11-19,1.2899999618530273,1.2699999809265137,1.2799999713897705,1.2799999713897705,127125387.0,1.2799999713897705
2019-11-20,1.2899999618530273,1.2599999904632568,1.2799999713897705,1.2699999809265137,127391771.0,1.2699999809265137
2019-11-21,1.2899999618530273,1.2699999809265137,1.2799999713897705,1.2899999618530273,142275209.0,1.2899999618530273
2019-11-22,1.309999942779541,1.2799999713897705,1.2799999713897705,1.2999999523162842,243821532.0,1.2999999523162842
2019-11-25,1.3600000143051147,1.2899999618530273,1.2899999618530273,1.340000033378601,408881104.0,1.340000033378601
2019-11-26,1.340000033378601,1.2999999523162842,1.340000033378601,1.3200000524520874,280002955.0,1.3200000524520874
2019-11-27,1.3200000524520874,1.2999999523162842,1.309999942779541,1.2999999523162842,116896195.0,1.2999999523162842
2019-11-28,1.309999942779541,1.2599999904632568,1.2999999523162842,1.2699999809265137,159225959.0,1.2699999809265137
2019-11-29,1.2899999618530273,1.2699999809265137,1.2699999809265137,1.2799999713897705,99757103.0,1.2799999713897705
2019-12-02,1.2899999618530273,1.2699999809265137,1.2799999713897705,1.2799999713897705,73714411.0,1.2799999713897705
2019-12-03,1.2799999713897705,1.2599999904632568,1.2699999809265137,1.2799999713897705,82661145.0,1.2799999713897705
2019-12-04,1.2999999523162842,1.2699999809265137,1.2699999809265137,1.2899999618530273,159242744.0,1.2899999618530273
2019-12-05,1.2999999523162842,1.2799999713897705,1.2899999618530273,1.2899999618530273,110574445.0,1.2899999618530273
2019-12-06,1.2999999523162842,1.2799999713897705,1.2899999618530273,1.2899999618530273,85348821.0,1.2899999618530273
2019-12-09,1.309999942779541,1.2899999618530273,1.2899999618530273,1.309999942779541,175347274.0,1.309999942779541
2019-12-10,1.309999942779541,1.2899999618530273,1.2999999523162842,1.2899999618530273,79349598.0,1.2899999618530273
2019-12-11,1.309999942779541,1.2899999618530273,1.2899999618530273,1.2999999523162842,143273169.0,1.2999999523162842
2019-12-12,1.2999999523162842,1.2799999713897705,1.2899999618530273,1.2799999713897705,123746170.0,1.2799999713897705
2019-12-13,1.309999942779541,1.2799999713897705,1.2899999618530273,1.2999999523162842,179062186.0,1.2999999523162842
2019-12-16,1.309999942779541,1.2899999618530273,1.2999999523162842,1.309999942779541,139728767.0,1.309999942779541
2019-12-17,1.340000033378601,1.2999999523162842,1.309999942779541,1.3200000524520874,371179688.0,1.3200000524520874
2019-12-18,1.3600000143051147,1.3200000524520874,1.3300000429153442,1.340000033378601,320699929.0,1.340000033378601
2019-12-19,1.340000033378601,1.3200000524520874,1.3300000429153442,1.3300000429153442,178048221.0,1.3300000429153442
2019-12-20,1.340000033378601,1.309999942779541,1.3300000429153442,1.3200000524520874,214003566.0,1.3200000524520874
2019-12-23,1.3200000524520874,1.2899999618530273,1.3200000524520874,1.2899999618530273,179202615.0,1.2899999618530273
2019-12-24,1.309999942779541,1.2899999618530273,1.2899999618530273,1.309999942779541,95952201.0,1.309999942779541
2019-12-25,1.309999942779541,1.2899999618530273,1.309999942779541,1.2999999523162842,119114023.0,1.2999999523162842
2019-12-26,1.309999942779541,1.2899999618530273,1.2899999618530273,1.2999999523162842,98428060.0,1.2999999523162842
2019-12-27,1.340000033378601,1.2999999523162842,1.2999999523162842,1.3200000524520874,322803329.0,1.3200000524520874
2019-12-30,1.3300000429153442,1.2999999523162842,1.309999942779541,1.3200000524520874,224179015.0,1.3200000524520874
2019-12-31,1.3300000429153442,1.309999942779541,1.3200000524520874,1.3200000524520874,150119198.0,1.3200000524520874
2020-01-02,1.340000033378601,1.3200000524520874,1.3300000429153442,1.3300000429153442,204217823.0,1.3300000429153442
2020-01-03,1.350000023841858,1.3300000429153442,1.340000033378601,1.340000033378601,246387842.0,1.340000033378601
2020-01-06,1.3600000143051147,1.3300000429153442,1.340000033378601,1.350000023841858,287032972.0,1.350000023841858
2020-01-07,1.3899999856948853,1.340000033378601,1.350000023841858,1.3700000047683716,352476163.0,1.3700000047683716
2020-01-08,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,289199066.0,1.340000033378601
2020-01-09,1.3600000143051147,1.340000033378601,1.350000023841858,1.350000023841858,181782738.0,1.350000023841858
2020-01-10,1.3600000143051147,1.3300000429153442,1.350000023841858,1.340000033378601,148922937.0,1.340000033378601
2020-01-13,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,154383578.0,1.340000033378601
2020-01-14,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,170595832.0,1.340000033378601
2020-01-15,1.340000033378601,1.3200000524520874,1.340000033378601,1.3300000429153442,131859307.0,1.3300000429153442
2020-01-16,1.3300000429153442,1.309999942779541,1.3300000429153442,1.309999942779541,141699112.0,1.309999942779541
2020-01-17,1.3200000524520874,1.2999999523162842,1.3200000524520874,1.2999999523162842,114717919.0,1.2999999523162842
2020-01-20,1.309999942779541,1.2899999618530273,1.2999999523162842,1.309999942779541,92910676.0,1.309999942779541
2020-01-21,1.309999942779541,1.2799999713897705,1.2999999523162842,1.2899999618530273,146658284.0,1.2899999618530273
2020-01-22,1.2899999618530273,1.2699999809265137,1.2899999618530273,1.2799999713897705,144366221.0,1.2799999713897705
2020-01-23,1.2799999713897705,1.2400000095367432,1.2699999809265137,1.25,272354815.0,1.25
2020-02-03,1.149999976158142,1.1299999952316284,1.1299999952316284,1.1299999952316284,409715693.0,1.1299999952316284
2020-02-04,1.149999976158142,1.100000023841858,1.100000023841858,1.1399999856948853,339947868.0,1.1399999856948853
2020-02-05,1.1799999475479126,1.1299999952316284,1.1299999952316284,1.159999966621399,291431534.0,1.159999966621399
2020-02-06,1.1699999570846558,1.1399999856948853,1.1699999570846558,1.159999966621399,244640305.0,1.159999966621399
2020-02-07,1.1699999570846558,1.149999976158142,1.159999966621399,1.1699999570846558,232010253.0,1.1699999570846558
2020-02-10,1.1799999475479126,1.149999976158142,1.159999966621399,1.1799999475479126,221395710.0,1.1799999475479126
2020-02-11,1.2400000095367432,1.1699999570846558,1.1699999570846558,1.2000000476837158,346280190.0,1.2000000476837158
2020-02-12,1.2000000476837158,1.1799999475479126,1.190000057220459,1.2000000476837158,182561459.0,1.2000000476837158
2020-02-13,1.2000000476837158,1.1799999475479126,1.2000000476837158,1.1799999475479126,160690850.0,1.1799999475479126
2020-02-14,1.2100000381469727,1.1699999570846558,1.1799999475479126,1.2000000476837158,206353606.0,1.2000000476837158
2020-02-17,1.2200000286102295,1.1799999475479126,1.190000057220459,1.2200000286102295,240486598.0,1.2200000286102295
2020-02-18,1.2300000190734863,1.2100000381469727,1.2200000286102295,1.2200000286102295,250628486.0,1.2200000286102295
2020-02-19,1.2200000286102295,1.2000000476837158,1.2200000286102295,1.2000000476837158,216505313.0,1.2000000476837158
2020-02-20,1.2300000190734863,1.2000000476837158,1.2100000381469727,1.2200000286102295,259018163.0,1.2200000286102295
2020-02-21,1.2400000095367432,1.2100000381469727,1.2100000381469727,1.2200000286102295,281979979.0,1.2200000286102295
2020-02-24,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,254831513.0,1.2100000381469727
2020-02-25,1.2000000476837158,1.1699999570846558,1.190000057220459,1.190000057220459,359200735.0,1.190000057220459
2020-02-26,1.25,1.1699999570846558,1.1799999475479126,1.2200000286102295,584273847.0,1.2200000286102295
2020-02-27,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2000000476837158,284734663.0,1.2000000476837158
2020-02-28,1.190000057220459,1.159999966621399,1.1799999475479126,1.1699999570846558,378412255.0,1.1699999570846558
2020-03-02,1.2200000286102295,1.1699999570846558,1.1699999570846558,1.2100000381469727,381084601.0,1.2100000381469727
2020-03-03,1.2300000190734863,1.2000000476837158,1.2200000286102295,1.2100000381469727,371518092.0,1.2100000381469727
2020-03-04,1.2300000190734863,1.2000000476837158,1.2000000476837158,1.2200000286102295,306676375.0,1.2200000286102295
2020-03-05,1.2599999904632568,1.2200000286102295,1.2300000190734863,1.2400000095367432,487344558.0,1.2400000095367432
2020-03-06,1.2400000095367432,1.2100000381469727,1.2300000190734863,1.2200000286102295,256029568.0,1.2200000286102295
2020-03-09,1.2000000476837158,1.1799999475479126,1.2000000476837158,1.190000057220459,293264305.0,1.190000057220459
2020-03-10,1.2100000381469727,1.1699999570846558,1.1799999475479126,1.2000000476837158,296123564.0,1.2000000476837158
2020-03-11,1.2100000381469727,1.190000057220459,1.2000000476837158,1.190000057220459,208559045.0,1.190000057220459
2020-03-12,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1799999475479126,198701634.0,1.1799999475479126
2020-03-13,1.1699999570846558,1.1399999856948853,1.159999966621399,1.1699999570846558,277655927.0,1.1699999570846558
2020-03-16,1.1799999475479126,1.149999976158142,1.1799999475479126,1.149999976158142,239753000.0,1.149999976158142
2020-03-17,1.1699999570846558,1.1399999856948853,1.149999976158142,1.159999966621399,177829170.0,1.159999966621399
2020-03-18,1.1699999570846558,1.1399999856948853,1.159999966621399,1.1399999856948853,162822729.0,1.1399999856948853
2020-03-19,1.149999976158142,1.1299999952316284,1.1399999856948853,1.1399999856948853,203138439.0,1.1399999856948853
2020-03-20,1.159999966621399,1.1399999856948853,1.149999976158142,1.149999976158142,134208791.0,1.149999976158142
2020-03-23,1.1399999856948853,1.1200000047683716,1.1399999856948853,1.1299999952316284,189532928.0,1.1299999952316284
2020-03-24,1.149999976158142,1.1399999856948853,1.149999976158142,1.149999976158142,148516460.0,1.149999976158142
2020-03-25,1.1699999570846558,1.149999976158142,1.159999966621399,1.159999966621399,198263017.0,1.159999966621399
2020-03-26,1.159999966621399,1.1399999856948853,1.149999976158142,1.1399999856948853,128083845.0,1.1399999856948853
2020-03-27,1.159999966621399,1.1399999856948853,1.149999976158142,1.149999976158142,131622376.0,1.149999976158142
2020-03-30,1.149999976158142,1.1299999952316284,1.1399999856948853,1.1399999856948853,147571513.0,1.1399999856948853
2020-03-31,1.159999966621399,1.1299999952316284,1.1399999856948853,1.149999976158142,202420514.0,1.149999976158142
2020-04-01,1.159999966621399,1.1399999856948853,1.149999976158142,1.1399999856948853,158616218.0,1.1399999856948853
2020-04-02,1.149999976158142,1.1299999952316284,1.1299999952316284,1.149999976158142,118089610.0,1.149999976158142
2020-04-03,1.149999976158142,1.1299999952316284,1.1399999856948853,1.1399999856948853,119490796.0,1.1399999856948853
2020-04-07,1.159999966621399,1.1399999856948853,1.149999976158142,1.159999966621399,180248524.0,1.159999966621399
2020-04-08,1.159999966621399,1.1399999856948853,1.149999976158142,1.149999976158142,117823465.0,1.149999976158142
2020-04-09,1.159999966621399,1.149999976158142,1.149999976158142,1.149999976158142,92106847.0,1.149999976158142
2020-04-10,1.159999966621399,1.1399999856948853,1.149999976158142,1.1399999856948853,96161645.0,1.1399999856948853
2020-04-13,1.149999976158142,1.1299999952316284,1.1399999856948853,1.1399999856948853,86469866.0,1.1399999856948853
2020-04-14,1.149999976158142,1.1299999952316284,1.1399999856948853,1.149999976158142,122521824.0,1.149999976158142
2020-04-15,1.149999976158142,1.1299999952316284,1.1399999856948853,1.1299999952316284,106221688.0,1.1299999952316284
2020-04-16,1.1399999856948853,1.1299999952316284,1.1299999952316284,1.1299999952316284,68680953.0,1.1299999952316284
2020-04-17,1.1399999856948853,1.1299999952316284,1.1399999856948853,1.1399999856948853,68617663.0,1.1399999856948853
2020-04-20,1.1399999856948853,1.1299999952316284,1.1299999952316284,1.1399999856948853,73989351.0,1.1399999856948853
2020-04-21,1.1399999856948853,1.1200000047683716,1.1399999856948853,1.1200000047683716,129089683.0,1.1200000047683716
2020-04-22,1.1299999952316284,1.1100000143051147,1.1200000047683716,1.1299999952316284,112208018.0,1.1299999952316284
2020-04-23,1.1299999952316284,1.1200000047683716,1.1299999952316284,1.1200000047683716,108771410.0,1.1200000047683716
2020-04-24,1.1299999952316284,1.100000023841858,1.1200000047683716,1.1100000143051147,195666857.0,1.1100000143051147
2020-04-27,1.1100000143051147,1.100000023841858,1.1100000143051147,1.100000023841858,154592482.0,1.100000023841858
2020-04-28,1.100000023841858,1.0499999523162842,1.090000033378601,1.0700000524520874,307359921.0,1.0700000524520874
2020-04-29,1.0700000524520874,1.0399999618530273,1.059999942779541,1.0499999523162842,221380652.0,1.0499999523162842
2020-04-30,1.090000033378601,1.0399999618530273,1.0399999618530273,1.0800000429153442,337159560.0,1.0800000429153442
2020-05-06,1.1100000143051147,1.059999942779541,1.059999942779541,1.100000023841858,323197491.0,1.100000023841858
2020-05-07,1.159999966621399,1.1200000047683716,1.1299999952316284,1.1299999952316284,474576227.0,1.1299999952316284
2020-05-08,1.1299999952316284,1.1100000143051147,1.1299999952316284,1.1200000047683716,242796095.0,1.1200000047683716
2020-05-11,1.1299999952316284,1.100000023841858,1.1200000047683716,1.1100000143051147,222355896.0,1.1100000143051147
2020-05-12,1.1399999856948853,1.100000023841858,1.1100000143051147,1.1200000047683716,314700019.0,1.1200000047683716
2020-05-13,1.1200000047683716,1.100000023841858,1.1200000047683716,1.1100000143051147,158295978.0,1.1100000143051147
2020-05-14,1.1200000047683716,1.100000023841858,1.100000023841858,1.100000023841858,110288297.0,1.100000023841858
2020-05-15,1.1100000143051147,1.090000033378601,1.1100000143051147,1.100000023841858,169784177.0,1.100000023841858
2020-05-18,1.1299999952316284,1.090000033378601,1.100000023841858,1.1200000047683716,393698090.0,1.1200000047683716
2020-05-19,1.1200000047683716,1.100000023841858,1.1200000047683716,1.100000023841858,197084337.0,1.100000023841858
2020-05-20,1.1100000143051147,1.0800000429153442,1.100000023841858,1.0800000429153442,230562429.0,1.0800000429153442
2020-05-21,1.090000033378601,1.0700000524520874,1.090000033378601,1.0800000429153442,184337947.0,1.0800000429153442
2020-05-22,1.0800000429153442,1.059999942779541,1.0700000524520874,1.0700000524520874,239115499.0,1.0700000524520874
2020-05-25,1.0700000524520874,1.0499999523162842,1.0700000524520874,1.059999942779541,187439178.0,1.059999942779541
2020-05-26,1.0700000524520874,1.0499999523162842,1.059999942779541,1.0700000524520874,165986339.0,1.0700000524520874
2020-05-27,1.1200000047683716,1.0499999523162842,1.059999942779541,1.1100000143051147,551054002.0,1.1100000143051147
2020-05-28,1.1100000143051147,1.0800000429153442,1.100000023841858,1.100000023841858,356396514.0,1.100000023841858
2020-05-29,1.100000023841858,1.0800000429153442,1.100000023841858,1.100000023841858,217284746.0,1.100000023841858
2020-06-01,1.1100000143051147,1.090000033378601,1.100000023841858,1.100000023841858,213450426.0,1.100000023841858
2020-06-02,1.1100000143051147,1.090000033378601,1.1100000143051147,1.100000023841858,186812814.0,1.100000023841858
2020-06-03,1.1100000143051147,1.090000033378601,1.100000023841858,1.090000033378601,132121208.0,1.090000033378601
2020-06-04,1.100000023841858,1.0800000429153442,1.100000023841858,1.090000033378601,122152907.0,1.090000033378601
2020-06-05,1.090000033378601,1.0700000524520874,1.090000033378601,1.0800000429153442,143436795.0,1.0800000429153442
2020-06-08,1.100000023841858,1.0800000429153442,1.0800000429153442,1.090000033378601,234669059.0,1.090000033378601
2020-06-09,1.090000033378601,1.0800000429153442,1.090000033378601,1.090000033378601,89173713.0,1.090000033378601
2020-06-10,1.100000023841858,1.0700000524520874,1.090000033378601,1.0800000429153442,200969383.0,1.0800000429153442
2020-06-11,1.100000023841858,1.0800000429153442,1.0800000429153442,1.090000033378601,178338072.0,1.090000033378601
2020-06-12,1.090000033378601,1.0700000524520874,1.0700000524520874,1.0800000429153442,188932820.0,1.0800000429153442
2020-06-15,1.0800000429153442,1.059999942779541,1.0800000429153442,1.0700000524520874,237444760.0,1.0700000524520874
2020-06-16,1.100000023841858,1.0700000524520874,1.0700000524520874,1.100000023841858,348880048.0,1.100000023841858
2020-06-17,1.1299999952316284,1.0800000429153442,1.0800000429153442,1.1100000143051147,531921846.0,1.1100000143051147
2020-06-18,1.1799999475479126,1.100000023841858,1.100000023841858,1.149999976158142,908570686.0,1.149999976158142
2020-06-19,1.1399999856948853,1.100000023841858,1.1299999952316284,1.1100000143051147,558123588.0,1.1100000143051147
2020-06-22,1.1100000143051147,1.090000033378601,1.1100000143051147,1.090000033378601,286977026.0,1.090000033378601
2020-06-23,1.100000023841858,1.0800000429153442,1.090000033378601,1.090000033378601,236732822.0,1.090000033378601
2020-06-24,1.100000023841858,1.0800000429153442,1.090000033378601,1.0800000429153442,138282414.0,1.0800000429153442
2020-06-29,1.090000033378601,1.0700000524520874,1.0800000429153442,1.0700000524520874,197592015.0,1.0700000524520874
2020-06-30,1.090000033378601,1.0700000524520874,1.0800000429153442,1.0800000429153442,199558791.0,1.0800000429153442
2020-07-01,1.090000033378601,1.0700000524520874,1.0800000429153442,1.0800000429153442,179028190.0,1.0800000429153442
2020-07-02,1.1100000143051147,1.0800000429153442,1.0800000429153442,1.1100000143051147,399377835.0,1.1100000143051147
2020-07-03,1.1399999856948853,1.100000023841858,1.1100000143051147,1.1200000047683716,558580494.0,1.1200000047683716
2020-07-06,1.2000000476837158,1.1299999952316284,1.1299999952316284,1.190000057220459,1029797639.0,1.190000057220459
2020-07-07,1.2400000095367432,1.1799999475479126,1.2100000381469727,1.1799999475479126,975176352.0,1.1799999475479126
2020-07-08,1.2599999904632568,1.159999966621399,1.1699999570846558,1.2400000095367432,1163965276.0,1.2400000095367432
2020-07-09,1.2799999713897705,1.2100000381469727,1.2300000190734863,1.2699999809265137,1060773750.0,1.2699999809265137
2020-07-10,1.2599999904632568,1.2100000381469727,1.25,1.2200000286102295,727918477.0,1.2200000286102295
2020-07-13,1.25,1.2100000381469727,1.2200000286102295,1.2400000095367432,632934126.0,1.2400000095367432
2020-07-14,1.2699999809265137,1.2100000381469727,1.25,1.2200000286102295,603236673.0,1.2200000286102295
2020-07-15,1.2400000095367432,1.1799999475479126,1.2300000190734863,1.190000057220459,509833173.0,1.190000057220459
2020-07-16,1.2100000381469727,1.149999976158142,1.190000057220459,1.159999966621399,470776938.0,1.159999966621399
2020-07-17,1.1699999570846558,1.1299999952316284,1.159999966621399,1.1399999856948853,363674058.0,1.1399999856948853
2020-07-20,1.2100000381469727,1.1399999856948853,1.149999976158142,1.2000000476837158,603889110.0,1.2000000476837158
2020-07-21,1.2000000476837158,1.1699999570846558,1.2000000476837158,1.1799999475479126,295995323.0,1.1799999475479126
2020-07-22,1.2100000381469727,1.1799999475479126,1.190000057220459,1.190000057220459,405105683.0,1.190000057220459
2020-07-23,1.2300000190734863,1.1799999475479126,1.190000057220459,1.2000000476837158,594218309.0,1.2000000476837158
2020-07-24,1.190000057220459,1.149999976158142,1.190000057220459,1.159999966621399,440963564.0,1.159999966621399
2020-07-27,1.1699999570846558,1.149999976158142,1.159999966621399,1.159999966621399,228278859.0,1.159999966621399
2020-07-28,1.190000057220459,1.159999966621399,1.1699999570846558,1.1699999570846558,309004817.0,1.1699999570846558
2020-07-29,1.190000057220459,1.149999976158142,1.1699999570846558,1.1799999475479126,327791263.0,1.1799999475479126
2020-07-30,1.1799999475479126,1.159999966621399,1.1799999475479126,1.1699999570846558,258837175.0,1.1699999570846558
2020-07-31,1.1799999475479126,1.149999976158142,1.159999966621399,1.1699999570846558,259916767.0,1.1699999570846558
2020-08-03,1.190000057220459,1.1699999570846558,1.1699999570846558,1.1799999475479126,349296048.0,1.1799999475479126
2020-08-04,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1799999475479126,259184586.0,1.1799999475479126
2020-08-05,1.2200000286102295,1.159999966621399,1.1799999475479126,1.2000000476837158,611356079.0,1.2000000476837158
2020-08-06,1.2100000381469727,1.1799999475479126,1.190000057220459,1.2000000476837158,512798467.0,1.2000000476837158
2020-08-07,1.2000000476837158,1.1699999570846558,1.2000000476837158,1.190000057220459,417707346.0,1.190000057220459
2020-08-10,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1799999475479126,273719375.0,1.1799999475479126
2020-08-11,1.2000000476837158,1.1699999570846558,1.190000057220459,1.1699999570846558,381149299.0,1.1699999570846558
2020-08-12,1.1699999570846558,1.149999976158142,1.1699999570846558,1.159999966621399,351753626.0,1.159999966621399
2020-08-13,1.2000000476837158,1.159999966621399,1.1699999570846558,1.190000057220459,510366170.0,1.190000057220459
2020-08-14,1.190000057220459,1.1699999570846558,1.190000057220459,1.190000057220459,294681667.0,1.190000057220459
2020-08-17,1.2100000381469727,1.1799999475479126,1.1799999475479126,1.2000000476837158,494150093.0,1.2000000476837158
2020-08-18,1.2100000381469727,1.190000057220459,1.2100000381469727,1.2000000476837158,346582520.0,1.2000000476837158
2020-08-19,1.2100000381469727,1.1799999475479126,1.2000000476837158,1.190000057220459,324418618.0,1.190000057220459
2020-08-20,1.2000000476837158,1.1699999570846558,1.190000057220459,1.1799999475479126,338656016.0,1.1799999475479126
2020-08-21,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1799999475479126,213349095.0,1.1799999475479126
2020-08-24,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1699999570846558,112187372.0,1.1699999570846558
2020-08-25,1.1799999475479126,1.159999966621399,1.1699999570846558,1.159999966621399,208771248.0,1.159999966621399
2020-08-26,1.1699999570846558,1.149999976158142,1.1699999570846558,1.159999966621399,220212616.0,1.159999966621399
2020-08-27,1.1699999570846558,1.149999976158142,1.159999966621399,1.159999966621399,165019894.0,1.159999966621399
2020-08-28,1.1799999475479126,1.149999976158142,1.149999976158142,1.1799999475479126,216997045.0,1.1799999475479126
2020-08-31,1.1799999475479126,1.159999966621399,1.1699999570846558,1.159999966621399,186560976.0,1.159999966621399
2020-09-01,1.1699999570846558,1.159999966621399,1.159999966621399,1.159999966621399,74146252.0,1.159999966621399
2020-09-02,1.1699999570846558,1.149999976158142,1.159999966621399,1.159999966621399,169171463.0,1.159999966621399
2020-09-03,1.1799999475479126,1.159999966621399,1.159999966621399,1.159999966621399,192018171.0,1.159999966621399
2020-09-04,1.159999966621399,1.149999976158142,1.149999976158142,1.149999976158142,125987559.0,1.149999976158142
2020-09-07,1.1699999570846558,1.149999976158142,1.149999976158142,1.159999966621399,188143955.0,1.159999966621399
2020-09-08,1.2000000476837158,1.149999976158142,1.159999966621399,1.190000057220459,610923145.0,1.190000057220459
2020-09-09,1.309999942779541,1.1799999475479126,1.1799999475479126,1.2999999523162842,1606390472.0,1.2999999523162842
2020-09-10,1.2799999713897705,1.190000057220459,1.2699999809265137,1.2000000476837158,1069603154.0,1.2000000476837158
2020-09-11,1.2000000476837158,1.1699999570846558,1.1799999475479126,1.1799999475479126,413598548.0,1.1799999475479126
2020-09-14,1.2100000381469727,1.1699999570846558,1.1799999475479126,1.190000057220459,393314906.0,1.190000057220459
2020-09-15,1.190000057220459,1.1699999570846558,1.190000057220459,1.1799999475479126,258763031.0,1.1799999475479126
2020-09-16,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1799999475479126,196963938.0,1.1799999475479126
2020-09-17,1.1799999475479126,1.159999966621399,1.1699999570846558,1.1699999570846558,244833626.0,1.1699999570846558
2020-09-18,1.190000057220459,1.159999966621399,1.1699999570846558,1.1799999475479126,239270566.0,1.1799999475479126
2020-09-21,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1699999570846558,155103297.0,1.1699999570846558
2020-09-22,1.1799999475479126,1.159999966621399,1.1699999570846558,1.1699999570846558,173943539.0,1.1699999570846558
2020-09-23,1.1699999570846558,1.159999966621399,1.1699999570846558,1.159999966621399,132921667.0,1.159999966621399
2020-09-24,1.1699999570846558,1.149999976158142,1.159999966621399,1.149999976158142,177262485.0,1.149999976158142
2020-09-25,1.159999966621399,1.1399999856948853,1.149999976158142,1.149999976158142,137979670.0,1.149999976158142
2020-09-28,1.159999966621399,1.1399999856948853,1.149999976158142,1.149999976158142,120523019.0,1.149999976158142
2020-09-29,1.159999966621399,1.1399999856948853,1.149999976158142,1.149999976158142,88891680.0,1.149999976158142
2020-09-30,1.159999966621399,1.1399999856948853,1.149999976158142,1.149999976158142,105383472.0,1.149999976158142
2020-10-09,1.1699999570846558,1.149999976158142,1.159999966621399,1.159999966621399,161196716.0,1.159999966621399
2020-10-12,1.190000057220459,1.159999966621399,1.1699999570846558,1.1799999475479126,289024359.0,1.1799999475479126
2020-10-13,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1799999475479126,153329895.0,1.1799999475479126
2020-10-14,1.1799999475479126,1.159999966621399,1.1699999570846558,1.159999966621399,155477361.0,1.159999966621399
2020-10-15,1.1799999475479126,1.159999966621399,1.159999966621399,1.1699999570846558,179151512.0,1.1699999570846558
2020-10-16,1.1799999475479126,1.159999966621399,1.1699999570846558,1.1699999570846558,158338943.0,1.1699999570846558
2020-10-19,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1799999475479126,152042139.0,1.1799999475479126
2020-10-20,1.1799999475479126,1.159999966621399,1.1699999570846558,1.1799999475479126,144360885.0,1.1799999475479126
2020-10-21,1.1799999475479126,1.159999966621399,1.1799999475479126,1.1699999570846558,100016403.0,1.1699999570846558
2020-10-22,1.1699999570846558,1.159999966621399,1.159999966621399,1.159999966621399,82317928.0,1.159999966621399
2020-10-23,1.1699999570846558,1.149999976158142,1.1699999570846558,1.159999966621399,162328937.0,1.159999966621399
2020-10-26,1.1699999570846558,1.149999976158142,1.159999966621399,1.1699999570846558,105774605.0,1.1699999570846558
2020-10-27,1.1699999570846558,1.149999976158142,1.159999966621399,1.149999976158142,47026080.0,1.149999976158142