Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.5230801105499268,3.4615399837493896,3.492310047149658,3.4769198894500732,25446609.0,3.4769198894500732
2010-01-05,3.492310047149658,3.4000000953674316,3.4769198894500732,3.4615399837493896,23365257.0,3.4615399837493896
2010-01-06,3.676919937133789,3.507689952850342,3.507689952850342,3.5846199989318848,91576993.0,3.5846199989318848
2010-01-07,3.6538500785827637,3.492310047149658,3.5230801105499268,3.5384600162506104,53102848.0,3.5384600162506104
2010-01-08,3.5230801105499268,3.430769920349121,3.507689952850342,3.5153799057006836,31477272.0,3.5153799057006836
2010-01-11,3.5923099517822266,3.4615399837493896,3.5384600162506104,3.492310047149658,23119368.0,3.492310047149658
2010-01-12,3.5153799057006836,3.430769920349121,3.4769198894500732,3.5153799057006836,26102371.0,3.5153799057006836
2010-01-13,3.4846200942993164,3.4230799674987793,3.4615399837493896,3.438460111618042,27908698.0,3.438460111618042
2010-01-14,3.507689952850342,3.430769920349121,3.438460111618042,3.5,24800954.0,3.5
2010-01-15,3.569230079650879,3.4692299365997314,3.5,3.546149969100952,38447964.0,3.546149969100952
2010-01-18,3.5846199989318848,3.5,3.5307700634002686,3.5769200325012207,32265069.0,3.5769200325012207
2010-01-19,3.7307701110839844,3.5230801105499268,3.569230079650879,3.676919937133789,76819086.0,3.676919937133789
2010-01-20,3.684619903564453,3.5384600162506104,3.6538500785827637,3.553849935531616,56387900.0,3.553849935531616
2010-01-21,3.5846199989318848,3.5,3.5384600162506104,3.5384600162506104,23311044.0,3.5384600162506104
2010-01-22,3.5153799057006836,3.369230031967163,3.5,3.4230799674987793,29805713.0,3.4230799674987793
2010-01-25,3.4692299365997314,3.376919984817505,3.4153800010681152,3.4076900482177734,12821504.0,3.4076900482177734
2010-01-26,3.438460111618042,3.2230799198150635,3.4076900482177734,3.261539936065674,20520675.0,3.261539936065674
2010-01-27,3.2692298889160156,3.176919937133789,3.238460063934326,3.2076900005340576,14818157.0,3.2076900005340576
2010-01-28,3.261539936065674,3.192310094833374,3.2076900005340576,3.246150016784668,11683059.0,3.246150016784668
2010-01-29,3.2769200801849365,3.2153799533843994,3.246150016784668,3.238460063934326,12227819.0,3.238460063934326
2010-02-01,3.2307701110839844,3.0769200325012207,3.2307701110839844,3.0999999046325684,19881999.0,3.0999999046325684
2010-02-02,3.1538500785827637,3.0923099517822266,3.0923099517822266,3.1076900959014893,13213800.0,3.1076900959014893
2010-02-03,3.2230799198150635,3.0846199989318848,3.115380048751831,3.2153799533843994,19973312.0,3.2153799533843994
2010-02-04,3.3923099040985107,3.1615400314331055,3.2076900005340576,3.315380096435547,30904396.0,3.315380096435547
2010-02-05,3.3461499214172363,3.200000047683716,3.2307701110839844,3.2307701110839844,18723299.0,3.2307701110839844
2010-02-08,3.2692298889160156,3.2076900005340576,3.2307701110839844,3.246150016784668,11722478.0,3.246150016784668
2010-02-09,3.2769200801849365,3.2230799198150635,3.253849983215332,3.253849983215332,9341246.0,3.253849983215332
2010-02-10,3.2769200801849365,3.246150016784668,3.253849983215332,3.2692298889160156,7467157.0,3.2692298889160156
2010-02-11,3.2769200801849365,3.2230799198150635,3.2692298889160156,3.2307701110839844,9138309.0,3.2307701110839844
2010-02-12,3.261539936065674,3.2307701110839844,3.2307701110839844,3.253849983215332,7864757.0,3.253849983215332
2010-02-22,3.453850030899048,3.253849983215332,3.261539936065674,3.376919984817505,36933554.0,3.376919984817505
2010-02-23,3.7153799533843994,3.3307700157165527,3.384619951248169,3.7153799533843994,97343931.0,3.7153799533843994
2010-02-24,3.9153800010681152,3.615380048751831,3.8384599685668945,3.7230799198150635,195881904.0,3.7230799198150635
2010-02-25,3.799999952316284,3.5999999046325684,3.684619903564453,3.7230799198150635,82524865.0,3.7230799198150635
2010-02-26,3.9230799674987793,3.6461501121520996,3.692310094833374,3.799999952316284,111767176.0,3.799999952316284
2010-03-01,3.8538498878479004,3.7230799198150635,3.815380096435547,3.7769200801849365,74267484.0,3.7769200801849365
2010-03-02,3.761539936065674,3.6461501121520996,3.761539936065674,3.692310094833374,58361553.0,3.692310094833374
2010-03-03,3.746150016784668,3.6615400314331055,3.692310094833374,3.7153799533843994,47297356.0,3.7153799533843994
2010-03-04,3.746150016784668,3.615380048751831,3.7153799533843994,3.630769968032837,53213504.0,3.630769968032837
2010-03-05,3.676919937133789,3.5230801105499268,3.623080015182495,3.5846199989318848,39771520.0,3.5846199989318848
2010-03-08,3.6461501121520996,3.5846199989318848,3.5999999046325684,3.6076900959014893,22405987.0,3.6076900959014893
2010-03-09,3.676919937133789,3.5846199989318848,3.615380048751831,3.6384599208831787,24342775.0,3.6384599208831787
2010-03-10,3.807689905166626,3.6384599208831787,3.684619903564453,3.676919937133789,53521310.0,3.676919937133789
2010-03-11,3.7153799533843994,3.5999999046325684,3.6384599208831787,3.6615400314331055,29404873.0,3.6615400314331055
2010-03-12,3.676919937133789,3.546149969100952,3.6692299842834473,3.553849935531616,25958997.0,3.553849935531616
2010-03-15,3.561539888381958,3.4615399837493896,3.5384600162506104,3.4846200942993164,20524606.0,3.4846200942993164
2010-03-16,3.5307700634002686,3.430769920349121,3.4846200942993164,3.5230801105499268,17691194.0,3.5230801105499268
2010-03-17,3.5999999046325684,3.507689952850342,3.5384600162506104,3.5999999046325684,22328703.0,3.5999999046325684
2010-03-18,3.630769968032837,3.553849935531616,3.6076900959014893,3.5923099517822266,20973129.0,3.5923099517822266
2010-03-19,3.630769968032837,3.5384600162506104,3.5923099517822266,3.615380048751831,21512822.0,3.615380048751831
2010-03-22,3.623080015182495,3.5769200325012207,3.5923099517822266,3.615380048751831,19313443.0,3.615380048751831
2010-03-23,3.615380048751831,3.546149969100952,3.615380048751831,3.553849935531616,16451545.0,3.553849935531616
2010-03-24,3.5999999046325684,3.546149969100952,3.546149969100952,3.561539888381958,16331051.0,3.561539888381958
2010-03-25,3.569230079650879,3.4615399837493896,3.569230079650879,3.4769198894500732,18070274.0,3.4769198894500732
2010-03-26,3.553849935531616,3.4846200942993164,3.4846200942993164,3.5307700634002686,13938670.0,3.5307700634002686
2010-03-29,3.5769200325012207,3.5153799057006836,3.553849935531616,3.561539888381958,17906302.0,3.561539888381958
2010-03-30,3.615380048751831,3.561539888381958,3.5769200325012207,3.5846199989318848,20044012.0,3.5846199989318848
2010-03-31,3.5769200325012207,3.507689952850342,3.5769200325012207,3.5384600162506104,17326272.0,3.5384600162506104
2010-04-01,3.5999999046325684,3.5153799057006836,3.5384600162506104,3.5923099517822266,24493545.0,3.5923099517822266
2010-04-02,3.823080062866211,3.553849935531616,3.5923099517822266,3.7076900005340576,80126037.0,3.7076900005340576
2010-04-06,3.7076900005340576,3.630769968032837,3.676919937133789,3.6692299842834473,39863214.0,3.6692299842834473
2010-04-07,3.6692299842834473,3.623080015182495,3.6692299842834473,3.6538500785827637,19658207.0,3.6538500785827637
2010-04-08,3.8615400791168213,3.630769968032837,3.6538500785827637,3.8461499214172363,155324015.0,3.8461499214172363
2010-04-09,3.8461499214172363,3.7692298889160156,3.7923099994659424,3.815380096435547,61476746.0,3.815380096435547
2010-04-12,3.953850030899048,3.7923099994659424,3.815380096435547,3.8923099040985107,95996015.0,3.8923099040985107
2010-04-13,3.869230031967163,3.615380048751831,3.8615400791168213,3.746150016784668,77673640.0,3.746150016784668
2010-04-14,3.7923099994659424,3.676919937133789,3.7153799533843994,3.746150016784668,43264062.0,3.746150016784668
2010-04-15,3.7692298889160156,3.6461501121520996,3.7692298889160156,3.684619903564453,48200633.0,3.684619903564453
2010-04-16,3.746150016784668,3.615380048751831,3.684619903564453,3.700000047683716,30936961.0,3.700000047683716
2010-04-19,3.7230799198150635,3.5,3.6461501121520996,3.507689952850342,50585577.0,3.507689952850342
2010-04-20,3.546149969100952,3.3923099040985107,3.507689952850342,3.546149969100952,30205045.0,3.546149969100952
2010-04-21,3.615380048751831,3.507689952850342,3.553849935531616,3.5999999046325684,31910796.0,3.5999999046325684
2010-04-22,3.5923099517822266,3.507689952850342,3.5769200325012207,3.5384600162506104,27270813.0,3.5384600162506104
2010-04-23,3.5999999046325684,3.507689952850342,3.5307700634002686,3.553849935531616,23083701.0,3.553849935531616
2010-04-26,3.5923099517822266,3.4692299365997314,3.569230079650879,3.4846200942993164,21796464.0,3.4846200942993164
2010-04-27,3.4846200942993164,3.246150016784668,3.4846200942993164,3.3384599685668945,32186656.0,3.3384599685668945
2010-04-28,3.3615400791168213,3.2769200801849365,3.307689905166626,3.3307700157165527,12482941.0,3.3307700157165527
2010-04-29,3.384619951248169,3.2769200801849365,3.3384599685668945,3.2846200466156006,18329104.0,3.2846200466156006
2010-04-30,3.2692298889160156,3.1538500785827637,3.2692298889160156,3.238460063934326,18493795.0,3.238460063934326
2010-05-04,3.253849983215332,3.1538500785827637,3.2153799533843994,3.2307701110839844,9681261.0,3.2307701110839844
2010-05-05,3.3384599685668945,3.176919937133789,3.200000047683716,3.3307700157165527,17914873.0,3.3307700157165527
2010-05-06,3.3307700157165527,3.2076900005340576,3.3307700157165527,3.2153799533843994,14851446.0,3.2153799533843994
2010-05-07,3.246150016784668,3.1384599208831787,3.184619903564453,3.2153799533843994,14786335.0,3.2153799533843994
2010-05-10,3.2692298889160156,3.1692299842834473,3.2153799533843994,3.253849983215332,13434981.0,3.253849983215332
2010-05-11,3.253849983215332,3.253849983215332,3.253849983215332,3.253849983215332,0.0,3.253849983215332
2010-05-12,3.246150016784668,3.1076900959014893,3.192310094833374,3.1692299842834473,14761622.0,3.1692299842834473
2010-05-13,3.200000047683716,3.0846199989318848,3.1538500785827637,3.200000047683716,16185027.0,3.200000047683716
2010-05-14,3.2153799533843994,3.1384599208831787,3.1615400314331055,3.184619903564453,10246965.0,3.184619903564453
2010-05-17,3.1615400314331055,2.9000000953674316,3.1615400314331055,2.9153800010681152,20110838.0,2.9153800010681152
2010-05-18,2.9615399837493896,2.746150016784668,2.9000000953674316,2.953850030899048,21193299.0,2.953850030899048
2010-05-19,2.946150064468384,2.823080062866211,2.9000000953674316,2.876919984817505,13500502.0,2.876919984817505
2010-05-20,2.9076900482177734,2.753849983215332,2.8461499214172363,2.7846200466156006,14098626.0,2.7846200466156006
2010-05-21,2.815380096435547,2.676919937133789,2.7153799533843994,2.807689905166626,16599393.0,2.807689905166626
2010-05-24,2.946150064468384,2.815380096435547,2.815380096435547,2.930769920349121,21719761.0,2.930769920349121
2010-05-25,2.946150064468384,2.876919984817505,2.9076900482177734,2.9076900482177734,17969426.0,2.9076900482177734
2010-05-26,2.9692299365997314,2.8923099040985107,2.9076900482177734,2.9615399837493896,14518784.0,2.9615399837493896
2010-05-27,3.0153799057006836,2.8923099040985107,2.938460111618042,2.9846200942993164,16472971.0,2.9846200942993164
2010-05-28,3.061539888381958,2.9769198894500732,3.007689952850342,2.992310047149658,22671001.0,2.992310047149658
2010-05-31,2.992310047149658,2.884619951248169,2.992310047149658,2.8923099040985107,14435742.0,2.8923099040985107
2010-06-01,2.884619951248169,2.7692298889160156,2.8538498878479004,2.8615400791168213,13177728.0,2.8615400791168213
2010-06-02,2.8923099040985107,2.799999952316284,2.8307700157165527,2.884619951248169,9679466.0,2.884619951248169
2010-06-03,2.9769198894500732,2.8615400791168213,2.8923099040985107,2.876919984817505,15003770.0,2.876919984817505
2010-06-04,2.8923099040985107,2.815380096435547,2.884619951248169,2.8923099040985107,9419668.0,2.8923099040985107
2010-06-07,2.8538498878479004,2.799999952316284,2.8461499214172363,2.8384599685668945,8160951.0,2.8384599685668945
2010-06-08,2.938460111618042,2.815380096435547,2.8384599685668945,2.9153800010681152,14777928.0,2.9153800010681152
2010-06-09,3.2076900005340576,3.046149969100952,3.046149969100952,3.115380048751831,79600309.0,3.115380048751831
2010-06-10,3.061539888381958,2.9846200942993164,3.0,3.0230801105499268,39353147.0,3.0230801105499268
2010-06-11,3.061539888381958,2.9846200942993164,3.007689952850342,3.0307700634002686,19824731.0,3.0307700634002686
2010-06-15,3.0307700634002686,3.0307700634002686,3.0307700634002686,3.0307700634002686,0.0,3.0307700634002686
2010-06-17,3.053849935531616,2.9846200942993164,3.0307700634002686,2.9846200942993164,14335067.0,2.9846200942993164
2010-06-18,2.992310047149658,2.876919984817505,2.9769198894500732,2.9000000953674316,16088857.0,2.9000000953674316
2010-06-21,3.1384599208831787,2.946150064468384,2.9615399837493896,3.0923099517822266,43668055.0,3.0923099517822266
2010-06-22,3.0999999046325684,3.0307700634002686,3.061539888381958,3.061539888381958,22952754.0,3.061539888381958
2010-06-23,3.061539888381958,2.9846200942993164,3.046149969100952,3.0230801105499268,15337086.0,3.0230801105499268
2010-06-24,3.046149969100952,2.992310047149658,3.0307700634002686,3.0384600162506104,10431187.0,3.0384600162506104
2010-06-25,3.0230801105499268,2.9692299365997314,3.007689952850342,3.007689952850342,8955899.0,3.007689952850342
2010-06-28,3.0,2.938460111618042,2.992310047149658,2.946150064468384,8331597.0,2.946150064468384
2010-06-29,3.0230801105499268,2.807689905166626,2.946150064468384,2.815380096435547,16281280.0,2.815380096435547
2010-06-30,2.807689905166626,2.700000047683716,2.807689905166626,2.753849983215332,10144348.0,2.753849983215332
2010-07-01,2.799999952316284,2.7230799198150635,2.753849983215332,2.7769200801849365,9124642.0,2.7769200801849365
2010-07-02,2.7769200801849365,2.630769968032837,2.761539936065674,2.753849983215332,11906863.0,2.753849983215332
2010-07-05,2.753849983215332,2.692310094833374,2.700000047683716,2.738460063934326,7025379.0,2.738460063934326
2010-07-06,2.807689905166626,2.7307701110839844,2.746150016784668,2.799999952316284,9410375.0,2.799999952316284
2010-07-07,2.884619951248169,2.761539936065674,2.799999952316284,2.876919984817505,12186665.0,2.876919984817505
2010-07-08,2.869230031967163,2.7923099994659424,2.8461499214172363,2.807689905166626,10382043.0,2.807689905166626
2010-07-09,2.876919984817505,2.7692298889160156,2.807689905166626,2.8538498878479004,12640927.0,2.8538498878479004
2010-07-12,2.9615399837493896,2.8461499214172363,2.8615400791168213,2.9153800010681152,17424457.0,2.9153800010681152
2010-07-13,2.884619951248169,2.799999952316284,2.884619951248169,2.8461499214172363,10929311.0,2.8461499214172363
2010-07-14,2.9153800010681152,2.8461499214172363,2.8461499214172363,2.869230031967163,11234107.0,2.869230031967163
2010-07-15,2.876919984817505,2.7846200466156006,2.8461499214172363,2.7923099994659424,9800895.0,2.7923099994659424
2010-07-16,2.815380096435547,2.738460063934326,2.7692298889160156,2.807689905166626,7517393.0,2.807689905166626
2010-07-19,2.8615400791168213,2.7692298889160156,2.7769200801849365,2.8461499214172363,8883576.0,2.8461499214172363
2010-07-20,2.9153800010681152,2.8461499214172363,2.8461499214172363,2.9076900482177734,17817415.0,2.9076900482177734
2010-07-21,3.0153799057006836,2.884619951248169,2.9076900482177734,2.930769920349121,24861737.0,2.930769920349121
2010-07-22,2.9615399837493896,2.8923099040985107,2.9076900482177734,2.946150064468384,17653873.0,2.946150064468384
2010-07-23,2.9615399837493896,2.8923099040985107,2.930769920349121,2.938460111618042,14122942.0,2.938460111618042
2010-07-26,2.992310047149658,2.9076900482177734,2.930769920349121,2.9846200942993164,19179185.0,2.9846200942993164
2010-07-27,3.0769200325012207,2.946150064468384,2.9615399837493896,3.061539888381958,50038390.0,3.061539888381958
2010-07-28,3.1384599208831787,3.0384600162506104,3.046149969100952,3.130769968032837,58284811.0,3.130769968032837
2010-07-29,3.369230031967163,3.0999999046325684,3.1384599208831787,3.253849983215332,83244788.0,3.253849983215332
2010-07-30,3.238460063934326,3.1461501121520996,3.2153799533843994,3.192310094833374,50777872.0,3.192310094833374
2010-08-02,3.253849983215332,3.0769200325012207,3.1692299842834473,3.2076900005340576,61008410.0,3.2076900005340576
2010-08-03,3.200000047683716,3.115380048751831,3.184619903564453,3.115380048751831,34972011.0,3.115380048751831
2010-08-04,3.1384599208831787,3.061539888381958,3.0923099517822266,3.1384599208831787,25861062.0,3.1384599208831787
2010-08-05,3.200000047683716,3.115380048751831,3.130769968032837,3.1538500785827637,26722102.0,3.1538500785827637
2010-08-06,3.184619903564453,3.1076900959014893,3.1384599208831787,3.176919937133789,20869798.0,3.176919937133789
2010-08-09,3.238460063934326,3.1538500785827637,3.1692299842834473,3.2307701110839844,42509871.0,3.2307701110839844
2010-08-10,3.2307701110839844,3.0923099517822266,3.2153799533843994,3.0999999046325684,29269097.0,3.0999999046325684
2010-08-11,3.1461501121520996,3.0769200325012207,3.0769200325012207,3.130769968032837,14141082.0,3.130769968032837
2010-08-12,3.1538500785827637,3.0769200325012207,3.115380048751831,3.0923099517822266,14688433.0,3.0923099517822266
2010-08-13,3.1538500785827637,3.0769200325012207,3.0923099517822266,3.1384599208831787,14095329.0,3.1384599208831787
2010-08-16,3.1384599208831787,3.1384599208831787,3.1384599208831787,3.1384599208831787,0.0,3.1384599208831787
2010-08-17,3.2153799533843994,3.1384599208831787,3.184619903564453,3.1692299842834473,23219832.0,3.1692299842834473
2010-08-18,3.192310094833374,3.1384599208831787,3.1615400314331055,3.1615400314331055,16463067.0,3.1615400314331055
2010-08-19,3.184619903564453,3.130769968032837,3.1615400314331055,3.1615400314331055,15882736.0,3.1615400314331055
2010-08-20,3.192310094833374,3.115380048751831,3.1461501121520996,3.130769968032837,18139180.0,3.130769968032837
2010-08-23,3.1538500785827637,3.0923099517822266,3.130769968032837,3.115380048751831,14324244.0,3.115380048751831
2010-08-24,3.1538500785827637,3.0769200325012207,3.1076900959014893,3.1384599208831787,17139402.0,3.1384599208831787
2010-08-25,3.1461501121520996,3.069230079650879,3.115380048751831,3.0769200325012207,14801185.0,3.0769200325012207
2010-08-26,3.115380048751831,3.0769200325012207,3.0769200325012207,3.0999999046325684,11360428.0,3.0999999046325684
2010-08-27,3.115380048751831,3.0769200325012207,3.0923099517822266,3.1076900959014893,10763088.0,3.1076900959014893
2010-08-30,3.176919937133789,3.1076900959014893,3.1076900959014893,3.1692299842834473,20310726.0,3.1692299842834473
2010-08-31,3.1538500785827637,3.0923099517822266,3.1538500785827637,3.115380048751831,15255228.0,3.115380048751831
2010-09-01,3.130769968032837,3.0384600162506104,3.115380048751831,3.069230079650879,17066544.0,3.069230079650879
2010-09-02,3.1538500785827637,3.053849935531616,3.0769200325012207,3.123080015182495,24572318.0,3.123080015182495
2010-09-03,3.115380048751831,3.0846199989318848,3.1076900959014893,3.0999999046325684,14935512.0,3.0999999046325684
2010-09-06,3.1384599208831787,3.0923099517822266,3.115380048751831,3.115380048751831,17589798.0,3.115380048751831
2010-09-07,3.1538500785827637,3.1076900959014893,3.115380048751831,3.1461501121520996,19057570.0,3.1461501121520996
2010-09-08,3.1692299842834473,3.123080015182495,3.130769968032837,3.1461501121520996,17905544.0,3.1461501121520996
2010-09-09,3.1615400314331055,3.069230079650879,3.1538500785827637,3.069230079650879,21637838.0,3.069230079650879
2010-09-10,3.0923099517822266,3.0153799057006836,3.0846199989318848,3.053849935531616,14695414.0,3.053849935531616
2010-09-13,3.0999999046325684,3.053849935531616,3.061539888381958,3.0769200325012207,16277790.0,3.0769200325012207
2010-09-14,3.1076900959014893,3.061539888381958,3.069230079650879,3.0846199989318848,23701099.0,3.0846199989318848
2010-09-15,3.2307701110839844,3.0846199989318848,3.0846199989318848,3.176919937133789,83563099.0,3.176919937133789
2010-09-16,3.2076900005340576,3.0923099517822266,3.1538500785827637,3.1384599208831787,44151450.0,3.1384599208831787
2010-09-17,3.176919937133789,3.069230079650879,3.1384599208831787,3.0846199989318848,23744731.0,3.0846199989318848
2010-09-20,3.115380048751831,3.007689952850342,3.115380048751831,3.0384600162506104,21625896.0,3.0384600162506104
2010-09-21,3.069230079650879,3.007689952850342,3.0384600162506104,3.046149969100952,10847850.0,3.046149969100952
2010-09-27,3.123080015182495,3.053849935531616,3.069230079650879,3.115380048751831,20353599.0,3.115380048751831
2010-09-28,3.1076900959014893,3.0307700634002686,3.0999999046325684,3.053849935531616,18177482.0,3.053849935531616
2010-09-29,3.053849935531616,2.9692299365997314,3.0384600162506104,2.992310047149658,17611678.0,2.992310047149658
2010-09-30,3.0230801105499268,2.938460111618042,2.9846200942993164,3.0153799057006836,11360610.0,3.0153799057006836
2010-10-08,3.184619903564453,3.0153799057006836,3.0384600162506104,3.1076900959014893,34246390.0,3.1076900959014893
2010-10-11,3.1692299842834473,3.0923099517822266,3.1076900959014893,3.130769968032837,36782239.0,3.130769968032837
2010-10-12,3.176919937133789,3.1076900959014893,3.1461501121520996,3.1538500785827637,31951628.0,3.1538500785827637
2010-10-13,3.2076900005340576,3.1461501121520996,3.1692299842834473,3.176919937133789,37085987.0,3.176919937133789
2010-10-14,3.1692299842834473,3.0923099517822266,3.1615400314331055,3.0999999046325684,28901563.0,3.0999999046325684
2010-10-15,3.261539936065674,3.069230079650879,3.0769200325012207,3.2230799198150635,64915385.0,3.2230799198150635
2010-10-18,3.253849983215332,3.1461501121520996,3.238460063934326,3.184619903564453,55095341.0,3.184619903564453
2010-10-19,3.3307700157165527,3.2076900005340576,3.246150016784668,3.261539936065674,59331306.0,3.261539936065674
2010-10-20,3.307689905166626,3.1538500785827637,3.200000047683716,3.2692298889160156,51465265.0,3.2692298889160156
2010-10-21,3.2692298889160156,3.184619903564453,3.2692298889160156,3.2153799533843994,28394559.0,3.2153799533843994
2010-10-22,3.2307701110839844,3.1615400314331055,3.2076900005340576,3.200000047683716,27529184.0,3.200000047683716
2010-10-25,3.238460063934326,3.1615400314331055,3.184619903564453,3.2307701110839844,40838716.0,3.2307701110839844
2010-10-26,3.246150016784668,3.1692299842834473,3.2307701110839844,3.192310094833374,28951130.0,3.192310094833374
2010-10-27,3.2846200466156006,3.1615400314331055,3.184619903564453,3.2076900005340576,41225910.0,3.2076900005340576
2010-10-28,3.2153799533843994,3.1461501121520996,3.192310094833374,3.1615400314331055,29147038.0,3.1615400314331055
2010-10-29,3.2153799533843994,3.1461501121520996,3.192310094833374,3.1461501121520996,19371707.0,3.1461501121520996
2010-11-01,3.176919937133789,3.1384599208831787,3.1461501121520996,3.176919937133789,23889687.0,3.176919937133789
2010-11-02,3.238460063934326,3.123080015182495,3.176919937133789,3.200000047683716,48163947.0,3.200000047683716
2010-11-03,3.192310094833374,3.1384599208831787,3.184619903564453,3.1538500785827637,23674021.0,3.1538500785827637
2010-11-04,3.192310094833374,3.1461501121520996,3.1461501121520996,3.176919937133789,25025883.0,3.176919937133789
2010-11-05,3.315380096435547,3.184619903564453,3.192310094833374,3.246150016784668,72159357.0,3.246150016784668
2010-11-08,3.430769920349121,3.2307701110839844,3.246150016784668,3.384619951248169,95571020.0,3.384619951248169
2010-11-09,3.376919984817505,3.2846200466156006,3.3538498878479004,3.3307700157165527,50295913.0,3.3307700157165527
2010-11-10,3.376919984817505,3.2692298889160156,3.299999952316284,3.3307700157165527,39776205.0,3.3307700157165527
2010-11-11,3.4153800010681152,3.2692298889160156,3.315380096435547,3.2846200466156006,53461747.0,3.2846200466156006
2010-11-12,3.299999952316284,3.046149969100952,3.2846200466156006,3.069230079650879,49369023.0,3.069230079650879
2010-11-15,3.1384599208831787,3.0769200325012207,3.0846199989318848,3.1384599208831787,23460354.0,3.1384599208831787
2010-11-16,3.315380096435547,3.0999999046325684,3.1384599208831787,3.192310094833374,60857488.0,3.192310094833374
2010-11-17,3.130769968032837,3.007689952850342,3.115380048751831,3.0384600162506104,26959263.0,3.0384600162506104
2010-11-18,3.0999999046325684,3.0230801105499268,3.069230079650879,3.046149969100952,15351462.0,3.046149969100952
2010-11-19,3.0923099517822266,2.992310047149658,3.061539888381958,3.0846199989318848,19341384.0,3.0846199989318848
2010-11-22,3.1076900959014893,3.0230801105499268,3.061539888381958,3.0923099517822266,17805988.0,3.0923099517822266
2010-11-23,3.0846199989318848,2.9769198894500732,3.0846199989318848,3.0230801105499268,16472236.0,3.0230801105499268
2010-11-24,3.0846199989318848,3.0,3.0230801105499268,3.0769200325012207,19142601.0,3.0769200325012207
2010-11-25,3.0999999046325684,3.046149969100952,3.0846199989318848,3.0923099517822266,25599928.0,3.0923099517822266
2010-11-26,3.0923099517822266,3.007689952850342,3.0923099517822266,3.0384600162506104,17918491.0,3.0384600162506104
2010-11-29,3.0769200325012207,3.007689952850342,3.0307700634002686,3.061539888381958,13563511.0,3.061539888381958
2010-11-30,3.061539888381958,2.9153800010681152,3.0384600162506104,2.953850030899048,22366190.0,2.953850030899048
2010-12-01,2.9846200942993164,2.930769920349121,2.953850030899048,2.9615399837493896,11606264.0,2.9615399837493896
2010-12-02,3.0307700634002686,2.9846200942993164,3.007689952850342,2.992310047149658,13328357.0,2.992310047149658
2010-12-03,2.992310047149658,2.938460111618042,2.9846200942993164,2.953850030899048,10033552.0,2.953850030899048
2010-12-06,2.9769198894500732,2.9230799674987793,2.953850030899048,2.938460111618042,8574796.0,2.938460111618042
2010-12-07,2.953850030899048,2.9000000953674316,2.9230799674987793,2.946150064468384,11433476.0,2.946150064468384
2010-12-08,2.953850030899048,2.9076900482177734,2.946150064468384,2.9153800010681152,8503729.0,2.9153800010681152
2010-12-09,2.9615399837493896,2.9076900482177734,2.9153800010681152,2.9076900482177734,8793570.0,2.9076900482177734
2010-12-10,2.9230799674987793,2.869230031967163,2.884619951248169,2.9153800010681152,8904558.0,2.9153800010681152
2010-12-13,2.9692299365997314,2.884619951248169,2.9153800010681152,2.9615399837493896,14126911.0,2.9615399837493896
2010-12-14,2.9846200942993164,2.953850030899048,2.9615399837493896,2.9769198894500732,12470103.0,2.9769198894500732
2010-12-15,2.9769198894500732,2.930769920349121,2.9692299365997314,2.946150064468384,11110141.0,2.946150064468384
2010-12-16,2.9615399837493896,2.9230799674987793,2.953850030899048,2.930769920349121,8345491.0,2.930769920349121
2010-12-17,2.946150064468384,2.9076900482177734,2.930769920349121,2.9230799674987793,9200269.0,2.9230799674987793
2010-12-20,2.9230799674987793,2.9230799674987793,2.9230799674987793,2.9230799674987793,0.0,2.9230799674987793
2010-12-21,2.946150064468384,2.884619951248169,2.8923099040985107,2.946150064468384,11574340.0,2.946150064468384
2010-12-22,2.938460111618042,2.9000000953674316,2.938460111618042,2.9076900482177734,10113520.0,2.9076900482177734
2010-12-23,2.9076900482177734,2.869230031967163,2.9076900482177734,2.876919984817505,7774693.0,2.876919984817505
2010-12-24,2.884619951248169,2.807689905166626,2.8615400791168213,2.8538498878479004,8874649.0,2.8538498878479004
2010-12-27,2.876919984817505,2.753849983215332,2.8384599685668945,2.7692298889160156,9130192.0,2.7692298889160156
2010-12-28,2.7846200466156006,2.692310094833374,2.7692298889160156,2.7076900005340576,9211879.0,2.7076900005340576
2010-12-29,2.738460063934326,2.684619903564453,2.7076900005340576,2.738460063934326,6070242.0,2.738460063934326
2010-12-30,2.738460063934326,2.700000047683716,2.7230799198150635,2.7307701110839844,4938286.0,2.7307701110839844
2010-12-31,2.7769200801849365,2.7307701110839844,2.738460063934326,2.7692298889160156,6864736.0,2.7692298889160156
2011-01-04,2.8307700157165527,2.7692298889160156,2.7923099994659424,2.799999952316284,8219573.0,2.799999952316284
2011-01-05,2.799999952316284,2.761539936065674,2.7923099994659424,2.7846200466156006,5451599.0,2.7846200466156006
2011-01-06,2.807689905166626,2.7769200801849365,2.7846200466156006,2.7769200801849365,6958425.0,2.7769200801849365
2011-01-07,2.815380096435547,2.7769200801849365,2.7923099994659424,2.7923099994659424,7685862.0,2.7923099994659424
2011-01-10,2.7923099994659424,2.7153799533843994,2.7769200801849365,2.7230799198150635,7106429.0,2.7230799198150635
2011-01-11,2.753849983215332,2.684619903564453,2.7230799198150635,2.753849983215332,7466538.0,2.753849983215332
2011-01-12,2.7923099994659424,2.7307701110839844,2.746150016784668,2.7923099994659424,6807828.0,2.7923099994659424
2011-01-13,2.807689905166626,2.7692298889160156,2.807689905166626,2.7769200801849365,4953546.0,2.7769200801849365
2011-01-14,2.799999952316284,2.7307701110839844,2.7692298889160156,2.799999952316284,7779422.0,2.799999952316284
2011-01-17,2.799999952316284,2.684619903564453,2.7923099994659424,2.7230799198150635,9510168.0,2.7230799198150635
2011-01-18,2.7769200801849365,2.684619903564453,2.692310094833374,2.7692298889160156,8340291.0,2.7692298889160156
2011-01-19,2.7923099994659424,2.7230799198150635,2.7692298889160156,2.7923099994659424,8982550.0,2.7923099994659424
2011-01-20,2.7923099994659424,2.692310094833374,2.7769200801849365,2.700000047683716,7260501.0,2.700000047683716
2011-01-21,2.753849983215332,2.700000047683716,2.700000047683716,2.738460063934326,5788289.0,2.738460063934326
2011-01-24,2.7846200466156006,2.7076900005340576,2.7307701110839844,2.738460063934326,5675866.0,2.738460063934326
2011-01-25,2.799999952316284,2.738460063934326,2.738460063934326,2.7769200801849365,9123552.0,2.7769200801849365
2011-01-26,2.799999952316284,2.753849983215332,2.7769200801849365,2.7923099994659424,7346778.0,2.7923099994659424
2011-01-27,2.815380096435547,2.761539936065674,2.7769200801849365,2.807689905166626,12015738.0,2.807689905166626
2011-01-28,2.8307700157165527,2.7769200801849365,2.807689905166626,2.7923099994659424,7763485.0,2.7923099994659424
2011-01-31,2.815380096435547,2.7769200801849365,2.7846200466156006,2.807689905166626,7113973.0,2.807689905166626
2011-02-01,2.823080062866211,2.7769200801849365,2.807689905166626,2.7923099994659424,5772781.0,2.7923099994659424
2011-02-09,2.815380096435547,2.761539936065674,2.7769200801849365,2.815380096435547,9545411.0,2.815380096435547
2011-02-10,2.876919984817505,2.7846200466156006,2.815380096435547,2.876919984817505,17132380.0,2.876919984817505
2011-02-11,2.9076900482177734,2.8538498878479004,2.876919984817505,2.869230031967163,14199932.0,2.869230031967163
2011-02-14,2.9153800010681152,2.8615400791168213,2.876919984817505,2.9153800010681152,16011799.0,2.9153800010681152
2011-02-15,2.946150064468384,2.884619951248169,2.9153800010681152,2.8923099040985107,17401873.0,2.8923099040985107
2011-02-16,2.9230799674987793,2.869230031967163,2.884619951248169,2.9153800010681152,11374377.0,2.9153800010681152
2011-02-17,2.9692299365997314,2.9000000953674316,2.9230799674987793,2.9615399837493896,21089124.0,2.9615399837493896
2011-02-18,2.9692299365997314,2.8923099040985107,2.9615399837493896,2.9000000953674316,12161828.0,2.9000000953674316
2011-02-21,2.953850030899048,2.876919984817505,2.876919984817505,2.953850030899048,14737408.0,2.953850030899048
2011-02-22,2.953850030899048,2.8538498878479004,2.946150064468384,2.8615400791168213,14076679.0,2.8615400791168213
2011-02-23,3.1461501121520996,2.8461499214172363,2.8615400791168213,3.0769200325012207,77714473.0,3.0769200325012207
2011-02-24,3.369230031967163,3.0769200325012207,3.0846199989318848,3.238460063934326,147696554.0,3.238460063934326
2011-02-25,3.2923099994659424,3.130769968032837,3.184619903564453,3.2230799198150635,43948139.0,3.2230799198150635
2011-02-28,3.3461499214172363,3.184619903564453,3.261539936065674,3.299999952316284,43349960.0,3.299999952316284
2011-03-01,3.3461499214172363,3.261539936065674,3.2769200801849365,3.3384599685668945,35079879.0,3.3384599685668945
2011-03-02,3.4230799674987793,3.2923099994659424,3.307689905166626,3.3538498878479004,35104265.0,3.3538498878479004
2011-03-03,3.430769920349121,3.253849983215332,3.3615400791168213,3.299999952316284,50934071.0,3.299999952316284
2011-03-04,3.3384599685668945,3.2230799198150635,3.2846200466156006,3.2692298889160156,34251985.0,3.2692298889160156
2011-03-07,3.384619951248169,3.261539936065674,3.299999952316284,3.3615400791168213,47817602.0,3.3615400791168213
2011-03-08,3.5,3.3384599685668945,3.3538498878479004,3.4076900482177734,47399716.0,3.4076900482177734
2011-03-09,3.430769920349121,3.2692298889160156,3.4153800010681152,3.315380096435547,41137110.0,3.315380096435547
2011-03-10,3.323080062866211,3.2230799198150635,3.323080062866211,3.261539936065674,24864881.0,3.261539936065674
2011-03-11,3.3461499214172363,3.2307701110839844,3.261539936065674,3.2923099994659424,29884528.0,3.2923099994659424
2011-03-14,3.323080062866211,3.2153799533843994,3.2846200466156006,3.299999952316284,21493942.0,3.299999952316284
2011-03-15,3.315380096435547,3.1538500785827637,3.2846200466156006,3.2230799198150635,42151314.0,3.2230799198150635
2011-03-16,3.2923099994659424,3.1692299842834473,3.2230799198150635,3.253849983215332,25337137.0,3.253849983215332
2011-03-17,3.2230799198150635,3.130769968032837,3.2076900005340576,3.1615400314331055,29363650.0,3.1615400314331055
2011-03-18,3.192310094833374,3.130769968032837,3.1538500785827637,3.1538500785827637,17283714.0,3.1538500785827637
2011-03-21,3.1692299842834473,3.053849935531616,3.1461501121520996,3.0769200325012207,29716318.0,3.0769200325012207
2011-03-22,3.0999999046325684,3.0384600162506104,3.0923099517822266,3.0769200325012207,21278719.0,3.0769200325012207
2011-03-23,3.1076900959014893,3.061539888381958,3.069230079650879,3.1076900959014893,26550779.0,3.1076900959014893
2011-03-24,3.115380048751831,3.069230079650879,3.1076900959014893,3.0769200325012207,24478153.0,3.0769200325012207
2011-03-25,3.130769968032837,3.069230079650879,3.0846199989318848,3.1076900959014893,31162613.0,3.1076900959014893
2011-03-28,3.1384599208831787,3.0846199989318848,3.0999999046325684,3.123080015182495,30003396.0,3.123080015182495
2011-03-29,3.1384599208831787,3.0846199989318848,3.123080015182495,3.0923099517822266,24436488.0,3.0923099517822266
2011-03-30,3.1076900959014893,3.053849935531616,3.0999999046325684,3.061539888381958,16489206.0,3.061539888381958
2011-03-31,3.0769200325012207,2.9846200942993164,3.0769200325012207,3.0,19283859.0,3.0
2011-04-01,3.0923099517822266,2.9692299365997314,3.0,3.0846199989318848,23079717.0,3.0846199989318848
2011-04-06,3.115380048751831,3.053849935531616,3.069230079650879,3.0999999046325684,16940228.0,3.0999999046325684
2011-04-07,3.1384599208831787,3.069230079650879,3.0999999046325684,3.115380048751831,20202311.0,3.115380048751831
2011-04-08,3.2153799533843994,3.0923099517822266,3.115380048751831,3.1615400314331055,32839269.0,3.1615400314331055
2011-04-11,3.176919937133789,3.115380048751831,3.1538500785827637,3.130769968032837,22924579.0,3.130769968032837
2011-04-12,3.192310094833374,3.123080015182495,3.130769968032837,3.176919937133789,25036200.0,3.176919937133789
2011-04-13,3.2153799533843994,3.1615400314331055,3.176919937133789,3.2076900005340576,23999722.0,3.2076900005340576
2011-04-14,3.2692298889160156,3.184619903564453,3.2153799533843994,3.192310094833374,30654319.0,3.192310094833374
2011-04-15,3.2230799198150635,3.1692299842834473,3.184619903564453,3.2076900005340576,19330236.0,3.2076900005340576
2011-04-18,3.238460063934326,3.192310094833374,3.2076900005340576,3.2230799198150635,18660981.0,3.2230799198150635
2011-04-19,3.2846200466156006,3.1615400314331055,3.2153799533843994,3.261539936065674,46059048.0,3.261539936065674
2011-04-20,3.384619951248169,3.2307701110839844,3.253849983215332,3.3538498878479004,56766878.0,3.3538498878479004
2011-04-22,3.692310094833374,3.307689905166626,3.3461499214172363,3.692310094833374,113153599.0,3.692310094833374
2011-04-25,4.038459777832031,3.684619903564453,3.8461499214172363,3.8923099040985107,242950360.0,3.8923099040985107
2011-04-26,3.8461499214172363,3.546149969100952,3.7307701110839844,3.6538500785827637,101041203.0,3.6538500785827637
2011-04-27,4.023079872131348,3.7153799533843994,3.7153799533843994,3.946150064468384,208208139.0,3.946150064468384
2011-04-28,3.9076900482177734,3.553849935531616,3.8538498878479004,3.7307701110839844,136383804.0,3.7307701110839844
2011-04-29,3.9692299365997314,3.6384599208831787,3.6384599208831787,3.884619951248169,112542764.0,3.884619951248169
2011-05-03,4.230770111083984,3.815380096435547,3.8923099040985107,4.10768985748291,152512767.0,4.10768985748291
2011-05-04,4.169229984283447,3.953850030899048,4.046150207519531,4.084619998931885,118087253.0,4.084619998931885
2011-05-05,4.061540126800537,3.869230031967163,4.038459777832031,3.946150064468384,80505569.0,3.946150064468384
2011-05-06,3.9846200942993164,3.7692298889160156,3.884619951248169,3.930769920349121,88388953.0,3.930769920349121
2011-05-09,3.992310047149658,3.7923099994659424,3.946150064468384,3.9153800010681152,77778941.0,3.9153800010681152
2011-05-10,3.930769920349121,3.815380096435547,3.8923099040985107,3.8461499214172363,77767856.0,3.8461499214172363
2011-05-11,4.230770111083984,3.807689905166626,3.8461499214172363,4.230770111083984,186180285.0,4.230770111083984
2011-05-12,4.553850173950195,4.053850173950195,4.269229888916016,4.076920032501221,315377437.0,4.076920032501221
2011-05-13,4.099999904632568,3.9153800010681152,4.007689952850342,3.9769198894500732,133504778.0,3.9769198894500732
2011-05-16,3.938460111618042,3.807689905166626,3.9153800010681152,3.9076900482177734,99335863.0,3.9076900482177734
2011-05-17,3.8461499214172363,3.6384599208831787,3.7692298889160156,3.7307701110839844,125040447.0,3.7307701110839844
2011-05-18,3.7846200466156006,3.6692299842834473,3.700000047683716,3.7769200801849365,63034951.0,3.7769200801849365
2011-05-19,3.799999952316284,3.700000047683716,3.753849983215332,3.746150016784668,58820092.0,3.746150016784668
2011-05-20,3.7769200801849365,3.700000047683716,3.7307701110839844,3.7307701110839844,41349988.0,3.7307701110839844
2011-05-23,3.7153799533843994,3.446150064468384,3.7153799533843994,3.4615399837493896,74451771.0,3.4615399837493896
2011-05-24,3.5307700634002686,3.3538498878479004,3.446150064468384,3.5230801105499268,57263741.0,3.5230801105499268
2011-05-25,3.5846199989318848,3.4153800010681152,3.5153799057006836,3.4615399837493896,45418942.0,3.4615399837493896
2011-05-26,3.5230801105499268,3.3307700157165527,3.5230801105499268,3.3384599685668945,42411245.0,3.3384599685668945
2011-05-27,3.315380096435547,3.176919937133789,3.315380096435547,3.184619903564453,49524885.0,3.184619903564453
2011-05-30,3.2230799198150635,3.0999999046325684,3.1692299842834473,3.1384599208831787,29455499.0,3.1384599208831787
2011-05-31,3.2769200801849365,3.1538500785827637,3.1692299842834473,3.261539936065674,39535693.0,3.261539936065674
2011-06-01,3.299999952316284,3.2153799533843994,3.261539936065674,3.2692298889160156,31440899.0,3.2692298889160156
2011-06-02,3.2230799198150635,3.1384599208831787,3.200000047683716,3.200000047683716,35034979.0,3.200000047683716
2011-06-03,3.2846200466156006,3.1615400314331055,3.176919937133789,3.246150016784668,35931089.0,3.246150016784668
2011-06-07,3.2923099994659424,3.2153799533843994,3.238460063934326,3.2692298889160156,32156970.0,3.2692298889160156
2011-06-08,3.369230031967163,3.1692299842834473,3.2692298889160156,3.3615400791168213,46731467.0,3.3615400791168213
2011-06-09,3.3461499214172363,3.200000047683716,3.323080062866211,3.2153799533843994,39695411.0,3.2153799533843994
2011-06-10,3.253849983215332,3.1615400314331055,3.192310094833374,3.238460063934326,27088784.0,3.238460063934326
2011-06-13,3.238460063934326,3.1692299842834473,3.192310094833374,3.2076900005340576,16723042.0,3.2076900005340576
2011-06-14,3.2923099994659424,3.192310094833374,3.2076900005340576,3.2923099994659424,32672610.0,3.2923099994659424
2011-06-15,3.453850030899048,3.238460063934326,3.2769200801849365,3.384619951248169,81597106.0,3.384619951248169
2011-06-16,3.4000000953674316,3.2692298889160156,3.323080062866211,3.307689905166626,49536372.0,3.307689905166626
2011-06-17,3.323080062866211,3.1692299842834473,3.2846200466156006,3.184619903564453,26924776.0,3.184619903564453
2011-06-20,3.200000047683716,3.0153799057006836,3.192310094833374,3.061539888381958,33110188.0,3.061539888381958
2011-06-21,3.1076900959014893,3.0307700634002686,3.061539888381958,3.0923099517822266,17722954.0,3.0923099517822266
2011-06-22,3.1076900959014893,3.046149969100952,3.0999999046325684,3.069230079650879,17049843.0,3.069230079650879
2011-06-23,3.130769968032837,3.0,3.046149969100952,3.1076900959014893,25343792.0,3.1076900959014893
2011-06-24,3.261539936065674,3.0769200325012207,3.0846199989318848,3.192310094833374,46448568.0,3.192310094833374
2011-06-27,3.253849983215332,3.1692299842834473,3.200000047683716,3.2307701110839844,30804851.0,3.2307701110839844
2011-06-28,3.2923099994659424,3.2076900005340576,3.246150016784668,3.2692298889160156,25962049.0,3.2692298889160156
2011-06-29,3.2692298889160156,3.1615400314331055,3.261539936065674,3.1692299842834473,31043704.0,3.1692299842834473
2011-06-30,3.238460063934326,3.1538500785827637,3.1615400314331055,3.2076900005340576,19930744.0,3.2076900005340576
2011-07-01,3.323080062866211,3.200000047683716,3.2153799533843994,3.2692298889160156,43365224.0,3.2692298889160156
2011-07-04,3.369230031967163,3.253849983215332,3.2692298889160156,3.323080062866211,48970204.0,3.323080062866211
2011-07-05,3.323080062866211,3.2692298889160156,3.315380096435547,3.307689905166626,31514308.0,3.307689905166626
2011-07-06,3.4153800010681152,3.261539936065674,3.299999952316284,3.4000000953674316,59834957.0,3.4000000953674316
2011-07-07,3.4000000953674316,3.3307700157165527,3.384619951248169,3.3384599685668945,48207948.0,3.3384599685668945
2011-07-08,3.3384599685668945,3.2769200801849365,3.323080062866211,3.299999952316284,23746974.0,3.299999952316284
2011-07-11,3.323080062866211,3.261539936065674,3.2923099994659424,3.323080062866211,20522764.0,3.323080062866211
2011-07-12,3.4076900482177734,3.2692298889160156,3.2923099994659424,3.315380096435547,50747121.0,3.315380096435547
2011-07-13,3.4000000953674316,3.299999952316284,3.299999952316284,3.3538498878479004,39720492.0,3.3538498878479004
2011-07-14,3.376919984817505,3.315380096435547,3.3538498878479004,3.376919984817505,37428006.0,3.376919984817505
2011-07-15,3.630769968032837,3.3461499214172363,3.3615400791168213,3.5307700634002686,99913492.0,3.5307700634002686
2011-07-18,3.5307700634002686,3.4230799674987793,3.5307700634002686,3.4615399837493896,49230295.0,3.4615399837493896
2011-07-19,3.5384600162506104,3.4153800010681152,3.438460111618042,3.492310047149658,45866918.0,3.492310047149658
2011-07-20,3.507689952850342,3.384619951248169,3.4846200942993164,3.453850030899048,34554481.0,3.453850030899048
2011-07-21,3.453850030899048,3.3307700157165527,3.453850030899048,3.3384599685668945,32541271.0,3.3384599685668945
2011-07-22,3.369230031967163,3.299999952316284,3.3538498878479004,3.3307700157165527,17051932.0,3.3307700157165527
2011-07-25,3.3615400791168213,3.1384599208831787,3.315380096435547,3.1692299842834473,29407061.0,3.1692299842834473
2011-07-26,3.2076900005340576,3.1384599208831787,3.1692299842834473,3.200000047683716,17659435.0,3.200000047683716
2011-07-27,3.2307701110839844,3.1615400314331055,3.184619903564453,3.2076900005340576,21469922.0,3.2076900005340576
2011-07-28,3.192310094833374,3.115380048751831,3.184619903564453,3.1615400314331055,18117048.0,3.1615400314331055
2011-07-29,3.2153799533843994,3.1384599208831787,3.1615400314331055,3.1615400314331055,14473314.0,3.1615400314331055
2011-08-01,3.2076900005340576,3.123080015182495,3.1461501121520996,3.184619903564453,15229451.0,3.184619903564453
2011-08-02,3.323080062866211,3.0999999046325684,3.1692299842834473,3.261539936065674,36324865.0,3.261539936065674
2011-08-03,3.2923099994659424,3.176919937133789,3.200000047683716,3.2307701110839844,22337621.0,3.2307701110839844
2011-08-04,3.253849983215332,3.192310094833374,3.2153799533843994,3.2153799533843994,13233473.0,3.2153799533843994
2011-08-05,3.2230799198150635,3.0769200325012207,3.115380048751831,3.1461501121520996,21759563.0,3.1461501121520996
2011-08-08,3.1384599208831787,2.8461499214172363,3.1076900959014893,2.9230799674987793,32149996.0,2.9230799674987793
2011-08-09,2.953850030899048,2.7076900005340576,2.8461499214172363,2.938460111618042,25339079.0,2.938460111618042
2011-08-10,3.053849935531616,2.9615399837493896,2.9846200942993164,2.992310047149658,26566781.0,2.992310047149658
2011-08-11,3.246150016784668,2.884619951248169,2.9076900482177734,3.1538500785827637,44856771.0,3.1538500785827637
2011-08-12,3.2153799533843994,3.123080015182495,3.1538500785827637,3.176919937133789,33169484.0,3.176919937133789
2011-08-15,3.2076900005340576,3.1384599208831787,3.176919937133789,3.200000047683716,24676564.0,3.200000047683716
2011-08-16,3.299999952316284,3.176919937133789,3.200000047683716,3.2692298889160156,50203017.0,3.2692298889160156
2011-08-17,3.446150064468384,3.2692298889160156,3.2692298889160156,3.3307700157165527,65339931.0,3.3307700157165527
2011-08-18,3.323080062866211,3.192310094833374,3.323080062866211,3.200000047683716,30252517.0,3.200000047683716
2011-08-19,3.1615400314331055,3.0769200325012207,3.123080015182495,3.1384599208831787,23801390.0,3.1384599208831787
2011-08-22,3.200000047683716,3.0999999046325684,3.1076900959014893,3.123080015182495,14136511.0,3.123080015182495
2011-08-23,3.184619903564453,3.115380048751831,3.1384599208831787,3.184619903564453,13039795.0,3.184619903564453
2011-08-24,3.2153799533843994,3.1461501121520996,3.192310094833374,3.1461501121520996,12917890.0,3.1461501121520996
2011-08-25,3.261539936065674,3.1461501121520996,3.1538500785827637,3.246150016784668,23607101.0,3.246150016784668
2011-08-26,3.2923099994659424,3.2076900005340576,3.2230799198150635,3.238460063934326,21978486.0,3.238460063934326
2011-08-29,3.261539936065674,3.1692299842834473,3.2230799198150635,3.2153799533843994,17921841.0,3.2153799533843994
2011-08-30,3.2846200466156006,3.192310094833374,3.2153799533843994,3.200000047683716,21625478.0,3.200000047683716
2011-08-31,3.2307701110839844,3.1461501121520996,3.184619903564453,3.2076900005340576,14365802.0,3.2076900005340576
2011-09-01,3.2153799533843994,3.123080015182495,3.200000047683716,3.130769968032837,15521498.0,3.130769968032837
2011-09-02,3.1461501121520996,3.061539888381958,3.123080015182495,3.0769200325012207,15152680.0,3.0769200325012207
2011-09-05,3.0769200325012207,3.007689952850342,3.0230801105499268,3.0307700634002686,10313906.0,3.0307700634002686
2011-09-06,3.053849935531616,3.0,3.0153799057006836,3.0307700634002686,6021037.0,3.0307700634002686
2011-09-07,3.0999999046325684,3.046149969100952,3.046149969100952,3.0846199989318848,9071472.0,3.0846199989318848
2011-09-08,3.115380048751831,3.0384600162506104,3.0999999046325684,3.0384600162506104,8183630.0,3.0384600162506104
2011-09-09,3.0846199989318848,3.0153799057006836,3.046149969100952,3.0230801105499268,5709357.0,3.0230801105499268
2011-09-13,3.0,2.884619951248169,3.0,2.9615399837493896,11611982.0,2.9615399837493896
2011-09-14,2.992310047149658,2.9153800010681152,2.9769198894500732,2.9846200942993164,7700472.0,2.9846200942993164
2011-09-15,3.0,2.946150064468384,2.9846200942993164,2.9692299365997314,7134189.0,2.9692299365997314
2011-09-16,3.007689952850342,2.953850030899048,2.9846200942993164,2.9615399837493896,4808302.0,2.9615399837493896
2011-09-19,2.953850030899048,2.869230031967163,2.930769920349121,2.884619951248169,7909776.0,2.884619951248169
2011-09-20,2.938460111618042,2.876919984817505,2.884619951248169,2.9230799674987793,6950520.0,2.9230799674987793
2011-09-21,3.0153799057006836,2.9000000953674316,2.938460111618042,3.0,10031218.0,3.0
2011-09-22,3.053849935531616,2.9230799674987793,2.9846200942993164,2.930769920349121,10587400.0,2.930769920349121
2011-09-23,2.938460111618042,2.869230031967163,2.9076900482177734,2.9153800010681152,7009039.0,2.9153800010681152
2011-09-26,2.946150064468384,2.869230031967163,2.9076900482177734,2.876919984817505,5375387.0,2.876919984817505
2011-09-27,2.930769920349121,2.876919984817505,2.8923099040985107,2.9076900482177734,5688635.0,2.9076900482177734
2011-09-28,2.953850030899048,2.8384599685668945,2.9230799674987793,2.8615400791168213,8849452.0,2.8615400791168213
2011-09-29,2.8461499214172363,2.738460063934326,2.8461499214172363,2.761539936065674,8987448.0,2.761539936065674
2011-09-30,2.799999952316284,2.7307701110839844,2.7692298889160156,2.7846200466156006,4809546.0,2.7846200466156006
2011-10-10,2.8384599685668945,2.7769200801849365,2.823080062866211,2.815380096435547,6628204.0,2.815380096435547
2011-10-11,2.9076900482177734,2.753849983215332,2.869230031967163,2.7923099994659424,6885507.0,2.7923099994659424
2011-10-12,2.8923099040985107,2.7692298889160156,2.7923099994659424,2.884619951248169,10911813.0,2.884619951248169
2011-10-13,2.953850030899048,2.8615400791168213,2.8615400791168213,2.9153800010681152,10724572.0,2.9153800010681152
2011-10-14,2.9153800010681152,2.8538498878479004,2.9153800010681152,2.884619951248169,7522577.0,2.884619951248169
2011-10-17,2.9076900482177734,2.8538498878479004,2.9000000953674316,2.876919984817505,4257929.0,2.876919984817505
2011-10-18,2.869230031967163,2.7769200801849365,2.8615400791168213,2.7846200466156006,6315670.0,2.7846200466156006
2011-10-19,2.815380096435547,2.753849983215332,2.7846200466156006,2.7769200801849365,4399368.0,2.7769200801849365
2011-10-20,2.7769200801849365,2.676919937133789,2.761539936065674,2.692310094833374,8020339.0,2.692310094833374
2011-10-21,2.738460063934326,2.6384599208831787,2.7076900005340576,2.700000047683716,5721594.0,2.700000047683716
2011-10-24,2.7307701110839844,2.6461501121520996,2.692310094833374,2.7153799533843994,8471213.0,2.7153799533843994
2011-10-25,2.7923099994659424,2.700000047683716,2.7153799533843994,2.7692298889160156,12036373.0,2.7692298889160156
2011-10-26,2.807689905166626,2.738460063934326,2.761539936065674,2.7846200466156006,15284085.0,2.7846200466156006
2011-10-27,2.8384599685668945,2.7692298889160156,2.7692298889160156,2.7846200466156006,12257516.0,2.7846200466156006
2011-10-28,2.8384599685668945,2.7769200801849365,2.807689905166626,2.8307700157165527,16469278.0,2.8307700157165527
2011-10-31,2.938460111618042,2.799999952316284,2.815380096435547,2.9000000953674316,22039983.0,2.9000000953674316
2011-11-01,2.938460111618042,2.8307700157165527,2.869230031967163,2.869230031967163,16901977.0,2.869230031967163
2011-11-02,2.884619951248169,2.7846200466156006,2.8307700157165527,2.884619951248169,13100649.0,2.884619951248169
2011-11-03,2.930769920349121,2.8538498878479004,2.884619951248169,2.9076900482177734,21100168.0,2.9076900482177734
2011-11-04,2.9769198894500732,2.876919984817505,2.9076900482177734,2.9692299365997314,21974792.0,2.9692299365997314
2011-11-07,3.053849935531616,2.876919984817505,2.953850030899048,2.9769198894500732,35135655.0,2.9769198894500732
2011-11-08,3.007689952850342,2.8923099040985107,2.9615399837493896,2.9000000953674316,17301035.0,2.9000000953674316
2011-11-09,2.9230799674987793,2.8461499214172363,2.9000000953674316,2.9076900482177734,11795446.0,2.9076900482177734
2011-11-10,2.9000000953674316,2.8461499214172363,2.876919984817505,2.8615400791168213,9585633.0,2.8615400791168213
2011-11-11,2.876919984817505,2.8307700157165527,2.8615400791168213,2.8461499214172363,6795092.0,2.8461499214172363
2011-11-14,2.9153800010681152,2.8615400791168213,2.869230031967163,2.9000000953674316,10194146.0,2.9000000953674316
2011-11-15,2.9230799674987793,2.884619951248169,2.9000000953674316,2.9076900482177734,8027937.0,2.9076900482177734
2011-11-16,2.9076900482177734,2.8461499214172363,2.9076900482177734,2.8461499214172363,10707223.0,2.8461499214172363
2011-11-17,2.8615400791168213,2.807689905166626,2.8461499214172363,2.807689905166626,7267724.0,2.807689905166626
2011-11-18,2.8461499214172363,2.7692298889160156,2.799999952316284,2.7769200801849365,9132428.0,2.7769200801849365
2011-11-21,2.7923099994659424,2.753849983215332,2.7846200466156006,2.7769200801849365,5175313.0,2.7769200801849365
2011-11-22,2.799999952316284,2.738460063934326,2.7692298889160156,2.7846200466156006,4123376.0,2.7846200466156006
2011-11-23,2.8538498878479004,2.7769200801849365,2.7769200801849365,2.807689905166626,9526904.0,2.807689905166626
2011-11-24,2.8307700157165527,2.7846200466156006,2.7846200466156006,2.799999952316284,4800658.0,2.799999952316284
2011-11-25,2.884619951248169,2.799999952316284,2.8461499214172363,2.807689905166626,11185487.0,2.807689905166626
2011-11-28,2.815380096435547,2.738460063934326,2.807689905166626,2.761539936065674,7077360.0,2.761539936065674
2011-11-29,2.7846200466156006,2.753849983215332,2.7692298889160156,2.7769200801849365,5216403.0,2.7769200801849365
2011-11-30,2.7846200466156006,2.6461501121520996,2.7692298889160156,2.6692299842834473,7503718.0,2.6692299842834473
2011-12-01,2.753849983215332,2.692310094833374,2.7307701110839844,2.7153799533843994,6242552.0,2.7153799533843994
2011-12-02,2.7153799533843994,2.6615400314331055,2.700000047683716,2.684619903564453,4879056.0,2.684619903564453
2011-12-05,2.692310094833374,2.5999999046325684,2.692310094833374,2.630769968032837,8547553.0,2.630769968032837
2011-12-06,2.630769968032837,2.5769200325012207,2.615380048751831,2.5923099517822266,3162151.0,2.5923099517822266
2011-12-07,2.8384599685668945,2.676919937133789,2.692310094833374,2.7076900005340576,17859234.0,2.7076900005340576
2011-12-08,2.7076900005340576,2.623080015182495,2.6615400314331055,2.6615400314331055,8436109.0,2.6615400314331055
2011-12-09,2.6538500785827637,2.5769200325012207,2.6384599208831787,2.5999999046325684,8482713.0,2.5999999046325684
2011-12-12,2.6384599208831787,2.5846199989318848,2.5923099517822266,2.630769968032837,7542553.0,2.630769968032837
2011-12-13,2.623080015182495,2.569230079650879,2.615380048751831,2.5846199989318848,5428350.0,2.5846199989318848
2011-12-14,2.6076900959014893,2.553849935531616,2.553849935531616,2.5846199989318848,4702082.0,2.5846199989318848
2011-12-15,2.5846199989318848,2.453850030899048,2.561539888381958,2.4615399837493896,11892498.0,2.4615399837493896
2011-12-16,2.553849935531616,2.453850030899048,2.4615399837493896,2.546149969100952,7801414.0,2.546149969100952
2011-12-19,2.569230079650879,2.4692299365997314,2.5384600162506104,2.5384600162506104,5088898.0,2.5384600162506104
2011-12-20,2.561539888381958,2.507689952850342,2.5384600162506104,2.5230801105499268,12160639.0,2.5230801105499268
2011-12-21,2.5384600162506104,2.4692299365997314,2.5384600162506104,2.4846200942993164,9036300.0,2.4846200942993164
2011-12-22,2.4846200942993164,2.384619951248169,2.453850030899048,2.438460111618042,7380674.0,2.438460111618042
2011-12-23,2.4692299365997314,2.4230799674987793,2.430769920349121,2.446150064468384,8047572.0,2.446150064468384
2011-12-26,2.4615399837493896,2.4230799674987793,2.438460111618042,2.446150064468384,3254797.0,2.446150064468384
2011-12-27,2.446150064468384,2.3923099040985107,2.446150064468384,2.4076900482177734,4231504.0,2.4076900482177734
2011-12-28,2.4153800010681152,2.369230031967163,2.384619951248169,2.3923099040985107,6948277.0,2.3923099040985107
2011-12-29,2.4000000953674316,2.3615400791168213,2.384619951248169,2.369230031967163,4979061.0,2.369230031967163
2011-12-30,2.4230799674987793,2.369230031967163,2.376919984817505,2.4153800010681152,5696169.0,2.4153800010681152
2012-01-04,2.438460111618042,2.369230031967163,2.4153800010681152,2.369230031967163,3581985.0,2.369230031967163
2012-01-05,2.3538498878479004,2.2230799198150635,2.3384599685668945,2.2230799198150635,6569762.0,2.2230799198150635
2012-01-06,2.246150016784668,2.1384599208831787,2.2307701110839844,2.2230799198150635,6097663.0,2.2230799198150635
2012-01-09,2.3461499214172363,2.1692299842834473,2.2307701110839844,2.323080062866211,12665047.0,2.323080062866211
2012-01-10,2.4000000953674316,2.2923099994659424,2.299999952316284,2.4000000953674316,16050747.0,2.4000000953674316
2012-01-11,2.4230799674987793,2.3538498878479004,2.4000000953674316,2.376919984817505,11545253.0,2.376919984817505
2012-01-12,2.4000000953674316,2.3461499214172363,2.3615400791168213,2.3615400791168213,7453256.0,2.3615400791168213
2012-01-13,2.369230031967163,2.2846200466156006,2.3538498878479004,2.299999952316284,8282393.0,2.299999952316284
2012-01-16,2.307689905166626,2.261539936065674,2.2769200801849365,2.2692298889160156,4855110.0,2.2692298889160156
2012-01-17,2.369230031967163,2.2692298889160156,2.2846200466156006,2.369230031967163,6372583.0,2.369230031967163
2012-01-18,2.384619951248169,2.307689905166626,2.369230031967163,2.315380096435547,8069079.0,2.315380096435547
2012-01-19,2.3538498878479004,2.307689905166626,2.307689905166626,2.323080062866211,5041677.0,2.323080062866211
2012-01-20,2.3538498878479004,2.315380096435547,2.3307700157165527,2.3384599685668945,4211005.0,2.3384599685668945
2012-01-30,2.369230031967163,2.3307700157165527,2.3538498878479004,2.3615400791168213,5153551.0,2.3615400791168213
2012-01-31,2.3538498878479004,2.307689905166626,2.3461499214172363,2.3384599685668945,2995776.0,2.3384599685668945
2012-02-01,2.3538498878479004,2.299999952316284,2.3307700157165527,2.307689905166626,4406749.0,2.307689905166626
2012-02-02,2.3384599685668945,2.299999952316284,2.315380096435547,2.3384599685668945,5464788.0,2.3384599685668945
2012-02-03,2.376919984817505,2.307689905166626,2.3307700157165527,2.3538498878479004,9890662.0,2.3538498878479004
2012-02-06,2.3923099040985107,2.3461499214172363,2.3538498878479004,2.376919984817505,10071061.0,2.376919984817505
2012-02-07,2.369230031967163,2.323080062866211,2.369230031967163,2.3461499214172363,6228692.0,2.3461499214172363
2012-02-08,2.384619951248169,2.323080062866211,2.3384599685668945,2.384619951248169,8966807.0,2.384619951248169
2012-02-09,2.4230799674987793,2.369230031967163,2.384619951248169,2.4000000953674316,13053521.0,2.4000000953674316
2012-02-10,2.5,2.384619951248169,2.3923099040985107,2.453850030899048,25022923.0,2.453850030899048
2012-02-13,2.4615399837493896,2.384619951248169,2.4153800010681152,2.4230799674987793,14334364.0,2.4230799674987793
2012-02-14,2.569230079650879,2.4076900482177734,2.4076900482177734,2.5153799057006836,32799861.0,2.5153799057006836
2012-02-15,2.5384600162506104,2.4615399837493896,2.507689952850342,2.5307700634002686,18887478.0,2.5307700634002686
2012-02-16,2.5923099517822266,2.492310047149658,2.5230801105499268,2.5307700634002686,17563811.0,2.5307700634002686
2012-02-17,2.553849935531616,2.4769198894500732,2.5230801105499268,2.4846200942993164,10445918.0,2.4846200942993164
2012-02-20,2.5307700634002686,2.4769198894500732,2.507689952850342,2.492310047149658,10756561.0,2.492310047149658
2012-02-21,2.5,2.438460111618042,2.4846200942993164,2.492310047149658,6975522.0,2.492310047149658
2012-02-22,2.5230801105499268,2.4769198894500732,2.5,2.5153799057006836,11111218.0,2.5153799057006836
2012-02-23,2.7692298889160156,2.492310047149658,2.507689952850342,2.7692298889160156,67236256.0,2.7692298889160156
2012-02-24,2.9000000953674316,2.738460063934326,2.9000000953674316,2.876919984817505,80594974.0,2.876919984817505
2012-02-27,3.1615400314331055,2.823080062866211,2.8461499214172363,3.1615400314331055,149246703.0,3.1615400314331055
2012-02-28,3.192310094833374,3.053849935531616,3.1384599208831787,3.115380048751831,119881638.0,3.115380048751831
2012-02-29,3.1692299842834473,3.069230079650879,3.0923099517822266,3.1384599208831787,111788243.0,3.1384599208831787
2012-03-01,3.2769200801849365,3.0923099517822266,3.115380048751831,3.2307701110839844,142285168.0,3.2307701110839844
2012-03-02,3.323080062866211,3.0846199989318848,3.246150016784668,3.200000047683716,117570882.0,3.200000047683716
2012-03-05,3.238460063934326,3.115380048751831,3.200000047683716,3.130769968032837,85926006.0,3.130769968032837
2012-03-06,3.1384599208831787,3.069230079650879,3.115380048751831,3.1076900959014893,51858588.0,3.1076900959014893
2012-03-07,3.1076900959014893,3.007689952850342,3.0769200325012207,3.046149969100952,47133680.0,3.046149969100952
2012-03-08,3.0846199989318848,3.0153799057006836,3.046149969100952,3.053849935531616,43100907.0,3.053849935531616
2012-03-09,3.0846199989318848,3.0230801105499268,3.0769200325012207,3.053849935531616,33139285.0,3.053849935531616
2012-03-12,3.069230079650879,3.007689952850342,3.046149969100952,3.0307700634002686,25322687.0,3.0307700634002686
2012-03-13,3.046149969100952,2.9615399837493896,3.0307700634002686,3.046149969100952,40893429.0,3.046149969100952
2012-03-14,3.0999999046325684,2.7692298889160156,3.046149969100952,2.823080062866211,67064279.0,2.823080062866211
2012-03-15,2.8384599685668945,2.6615400314331055,2.807689905166626,2.7307701110839844,37407994.0,2.7307701110839844
2012-03-16,2.8615400791168213,2.700000047683716,2.7230799198150635,2.8384599685668945,29309067.0,2.8384599685668945
2012-03-19,2.8384599685668945,2.761539936065674,2.815380096435547,2.815380096435547,17565521.0,2.815380096435547
2012-03-20,2.799999952316284,2.7307701110839844,2.7923099994659424,2.738460063934326,17585925.0,2.738460063934326
2012-03-21,2.7846200466156006,2.700000047683716,2.753849983215332,2.7692298889160156,14514700.0,2.7692298889160156
2012-03-22,2.7923099994659424,2.7076900005340576,2.7692298889160156,2.761539936065674,15143484.0,2.761539936065674
2012-03-23,2.761539936065674,2.684619903564453,2.761539936065674,2.700000047683716,14131265.0,2.700000047683716
2012-03-26,2.761539936065674,2.684619903564453,2.700000047683716,2.7230799198150635,13482227.0,2.7230799198150635
2012-03-27,2.7846200466156006,2.7076900005340576,2.738460063934326,2.746150016784668,15741259.0,2.746150016784668
2012-03-28,2.753849983215332,2.5846199989318848,2.7307701110839844,2.5923099517822266,18748303.0,2.5923099517822266
2012-03-29,2.623080015182495,2.5,2.5769200325012207,2.569230079650879,17289878.0,2.569230079650879
2012-03-30,2.5999999046325684,2.5230801105499268,2.5999999046325684,2.569230079650879,9922251.0,2.569230079650879
2012-04-05,2.6384599208831787,2.561539888381958,2.5923099517822266,2.623080015182495,11850265.0,2.623080015182495
2012-04-06,2.676919937133789,2.5923099517822266,2.630769968032837,2.6538500785827637,17976052.0,2.6538500785827637
2012-04-09,2.676919937133789,2.5999999046325684,2.6384599208831787,2.630769968032837,12916664.0,2.630769968032837
2012-04-10,2.6461501121520996,2.5,2.623080015182495,2.623080015182495,16662886.0,2.623080015182495
2012-04-11,2.6384599208831787,2.569230079650879,2.5923099517822266,2.623080015182495,13231962.0,2.623080015182495
2012-04-12,2.753849983215332,2.615380048751831,2.630769968032837,2.7307701110839844,32026746.0,2.7307701110839844
2012-04-13,2.815380096435547,2.7153799533843994,2.738460063934326,2.7307701110839844,27774073.0,2.7307701110839844
2012-04-16,2.7923099994659424,2.692310094833374,2.700000047683716,2.753849983215332,15716840.0,2.753849983215332
2012-04-17,2.7923099994659424,2.676919937133789,2.738460063934326,2.692310094833374,15651443.0,2.692310094833374
2012-04-18,2.753849983215332,2.6538500785827637,2.692310094833374,2.746150016784668,19582649.0,2.746150016784668
2012-04-19,2.753849983215332,2.700000047683716,2.7307701110839844,2.738460063934326,14421518.0,2.738460063934326
2012-04-20,2.8461499214172363,2.7230799198150635,2.746150016784668,2.823080062866211,35709081.0,2.823080062866211
2012-04-23,2.807689905166626,2.692310094833374,2.807689905166626,2.7307701110839844,23970507.0,2.7307701110839844
2012-04-24,2.746150016784668,2.5769200325012207,2.692310094833374,2.6692299842834473,21901150.0,2.6692299842834473
2012-04-25,2.7153799533843994,2.615380048751831,2.6461501121520996,2.692310094833374,15418829.0,2.692310094833374
2012-04-26,2.7692298889160156,2.6692299842834473,2.692310094833374,2.700000047683716,17251995.0,2.700000047683716
2012-04-27,2.700000047683716,2.623080015182495,2.700000047683716,2.623080015182495,13546921.0,2.623080015182495
2012-05-02,2.676919937133789,2.6076900959014893,2.6538500785827637,2.615380048751831,15219054.0,2.615380048751831
2012-05-03,2.615380048751831,2.546149969100952,2.615380048751831,2.569230079650879,15073847.0,2.569230079650879
2012-05-04,2.6615400314331055,2.561539888381958,2.569230079650879,2.623080015182495,13844773.0,2.623080015182495
2012-05-07,2.615380048751831,2.561539888381958,2.5923099517822266,2.5999999046325684,10810947.0,2.5999999046325684
2012-05-08,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,0.0,2.5999999046325684
2012-05-09,2.5923099517822266,2.553849935531616,2.5923099517822266,2.553849935531616,8585868.0,2.553849935531616
2012-05-10,2.5923099517822266,2.546149969100952,2.553849935531616,2.5769200325012207,8204666.0,2.5769200325012207
2012-05-11,2.5923099517822266,2.546149969100952,2.5769200325012207,2.561539888381958,6432604.0,2.561539888381958
2012-05-14,2.6384599208831787,2.546149969100952,2.5769200325012207,2.5846199989318848,12390813.0,2.5846199989318848
2012-05-15,2.761539936065674,2.553849935531616,2.553849935531616,2.7153799533843994,38372206.0,2.7153799533843994
2012-05-16,2.9846200942993164,2.7692298889160156,2.869230031967163,2.7846200466156006,64442213.0,2.7846200466156006
2012-05-17,2.8538498878479004,2.6615400314331055,2.7692298889160156,2.7153799533843994,41062862.0,2.7153799533843994
2012-05-18,2.676919937133789,2.5769200325012207,2.6615400314331055,2.5999999046325684,27526100.0,2.5999999046325684
2012-05-21,2.615380048751831,2.546149969100952,2.5999999046325684,2.5846199989318848,13155608.0,2.5846199989318848
2012-05-22,2.6076900959014893,2.5846199989318848,2.5846199989318848,2.5999999046325684,9164916.0,2.5999999046325684
2012-05-23,2.5999999046325684,2.553849935531616,2.5999999046325684,2.5769200325012207,10690867.0,2.5769200325012207
2012-05-24,2.6538500785827637,2.553849935531616,2.5846199989318848,2.5923099517822266,15227517.0,2.5923099517822266
2012-05-25,2.7846200466156006,2.5769200325012207,2.5769200325012207,2.7076900005340576,49292695.0,2.7076900005340576
2012-05-28,2.7153799533843994,2.5923099517822266,2.676919937133789,2.6692299842834473,27667218.0,2.6692299842834473
2012-05-29,2.684619903564453,2.630769968032837,2.6384599208831787,2.6615400314331055,25163756.0,2.6615400314331055
2012-05-30,2.930769920349121,2.6384599208831787,2.6692299842834473,2.8461499214172363,90982685.0,2.8461499214172363
2012-05-31,2.9230799674987793,2.7307701110839844,2.761539936065674,2.8923099040985107,57830490.0,2.8923099040985107
2012-06-01,2.884619951248169,2.7846200466156006,2.884619951248169,2.8615400791168213,24330932.0,2.8615400791168213
2012-06-04,2.823080062866211,2.738460063934326,2.7846200466156006,2.746150016784668,16280256.0,2.746150016784668
2012-06-05,2.7846200466156006,2.692310094833374,2.7307701110839844,2.753849983215332,13849189.0,2.753849983215332
2012-06-06,2.807689905166626,2.738460063934326,2.761539936065674,2.7769200801849365,12070357.0,2.7769200801849365
2012-06-07,2.815380096435547,2.7230799198150635,2.7846200466156006,2.7769200801849365,13432382.0,2.7769200801849365
2012-06-08,2.8307700157165527,2.7307701110839844,2.7769200801849365,2.7846200466156006,16131900.0,2.7846200466156006
2012-06-11,2.807689905166626,2.753849983215332,2.7923099994659424,2.799999952316284,12103306.0,2.799999952316284
2012-06-12,2.869230031967163,2.753849983215332,2.7846200466156006,2.869230031967163,25064578.0,2.869230031967163
2012-06-13,2.946150064468384,2.823080062866211,2.8461499214172363,2.8538498878479004,24560271.0,2.8538498878479004
2012-06-14,2.8615400791168213,2.7769200801849365,2.8461499214172363,2.807689905166626,12915423.0,2.807689905166626
2012-06-15,2.823080062866211,2.746150016784668,2.7923099994659424,2.7769200801849365,9595751.0,2.7769200801849365
2012-06-18,2.7846200466156006,2.738460063934326,2.7769200801849365,2.746150016784668,10627591.0,2.746150016784668
2012-06-19,2.738460063934326,2.6615400314331055,2.7307701110839844,2.676919937133789,14879650.0,2.676919937133789
2012-06-20,2.692310094833374,2.623080015182495,2.676919937133789,2.623080015182495,12041776.0,2.623080015182495
2012-06-21,2.6384599208831787,2.5999999046325684,2.5999999046325684,2.615380048751831,9959353.0,2.615380048751831
2012-06-25,2.676919937133789,2.546149969100952,2.623080015182495,2.561539888381958,18584017.0,2.561539888381958
2012-06-26,2.5923099517822266,2.546149969100952,2.569230079650879,2.561539888381958,15745731.0,2.561539888381958
2012-06-27,2.5769200325012207,2.5307700634002686,2.561539888381958,2.5307700634002686,9299807.0,2.5307700634002686
2012-06-28,2.553849935531616,2.3846099376678467,2.5230801105499268,2.446150064468384,17234587.0,2.446150064468384
2012-06-29,2.546149969100952,2.4230799674987793,2.430769920349121,2.5,10114504.0,2.5
2012-07-02,2.5230801105499268,2.4615399837493896,2.507689952850342,2.4846200942993164,10316078.0,2.4846200942993164
2012-07-03,2.5153799057006836,2.453850030899048,2.4846200942993164,2.4615399837493896,8958639.0,2.4615399837493896
2012-07-04,2.492310047149658,2.453850030899048,2.4692299365997314,2.4615399837493896,7121597.0,2.4615399837493896
2012-07-05,2.5153799057006836,2.369230031967163,2.453850030899048,2.4692299365997314,18883034.0,2.4692299365997314
2012-07-06,2.4846200942993164,2.430769920349121,2.4692299365997314,2.4769198894500732,8502442.0,2.4769198894500732
2012-07-09,2.561539888381958,2.453850030899048,2.4692299365997314,2.4769198894500732,37805778.0,2.4769198894500732
2012-07-10,2.5,2.4153800010681152,2.4692299365997314,2.4846200942993164,7862848.0,2.4846200942993164
2012-07-11,2.507689952850342,2.4615399837493896,2.4692299365997314,2.5,7611494.0,2.5
2012-07-12,2.5769200325012207,2.4615399837493896,2.5,2.5384600162506104,33771832.0,2.5384600162506104
2012-07-13,2.553849935531616,2.492310047149658,2.5307700634002686,2.5,8173617.0,2.5
2012-07-16,2.5,2.4230799674987793,2.4846200942993164,2.4615399837493896,13755846.0,2.4615399837493896
2012-07-17,2.6076900959014893,2.4230799674987793,2.4230799674987793,2.5384600162506104,43422882.0,2.5384600162506104
2012-07-18,2.569230079650879,2.5153799057006836,2.5230801105499268,2.553849935531616,13974764.0,2.553849935531616
2012-07-19,2.5999999046325684,2.5384600162506104,2.553849935531616,2.546149969100952,16650728.0,2.546149969100952
2012-07-20,2.623080015182495,2.5153799057006836,2.5384600162506104,2.5384600162506104,38168176.0,2.5384600162506104
2012-07-23,2.492310047149658,2.4230799674987793,2.4692299365997314,2.446150064468384,11783112.0,2.446150064468384
2012-07-24,2.4692299365997314,2.4076900482177734,2.4230799674987793,2.438460111618042,7590369.0,2.438460111618042
2012-07-25,2.453850030899048,2.4153800010681152,2.438460111618042,2.4153800010681152,6824543.0,2.4153800010681152
2012-07-26,2.4846200942993164,2.4000000953674316,2.4230799674987793,2.430769920349121,26506842.0,2.430769920349121
2012-07-27,2.446150064468384,2.4000000953674316,2.430769920349121,2.4076900482177734,6582251.0,2.4076900482177734
2012-07-30,2.4153800010681152,2.261539936065674,2.4076900482177734,2.3615400791168213,17761528.0,2.3615400791168213
2012-07-31,2.3384599685668945,2.2769200801849365,2.3307700157165527,2.2846200466156006,5926804.0,2.2846200466156006
2012-08-01,2.323080062866211,2.253849983215332,2.253849983215332,2.2923099994659424,5642936.0,2.2923099994659424
2012-08-02,2.315380096435547,2.2307701110839844,2.2923099994659424,2.238460063934326,6263318.0,2.238460063934326
2012-08-03,2.2692298889160156,2.2307701110839844,2.246150016784668,2.2692298889160156,5793002.0,2.2692298889160156
2012-08-06,2.3384599685668945,2.246150016784668,2.261539936065674,2.3307700157165527,11488337.0,2.3307700157165527
2012-08-07,2.561539888381958,2.315380096435547,2.323080062866211,2.561539888381958,77338601.0,2.561539888381958
2012-08-08,2.5769200325012207,2.453850030899048,2.5230801105499268,2.4769198894500732,37743669.0,2.4769198894500732
2012-08-09,2.5230801105499268,2.438460111618042,2.4615399837493896,2.4846200942993164,24415038.0,2.4846200942993164
2012-08-10,2.6461501121520996,2.4769198894500732,2.4846200942993164,2.5230801105499268,61265231.0,2.5230801105499268
2012-08-13,2.507689952850342,2.453850030899048,2.507689952850342,2.453850030899048,13017529.0,2.453850030899048
2012-08-14,2.492310047149658,2.3846099376678467,2.453850030899048,2.4846200942993164,13119233.0,2.4846200942993164
2012-08-15,2.553849935531616,2.446150064468384,2.4769198894500732,2.5307700634002686,34406296.0,2.5307700634002686
2012-08-16,2.553849935531616,2.4692299365997314,2.5153799057006836,2.4769198894500732,18052274.0,2.4769198894500732
2012-08-17,2.4846200942993164,2.4230799674987793,2.4692299365997314,2.453850030899048,9076310.0,2.453850030899048
2012-08-20,2.446150064468384,2.3846099376678467,2.438460111618042,2.4230799674987793,7227944.0,2.4230799674987793
2012-08-21,2.453850030899048,2.4000000953674316,2.4230799674987793,2.446150064468384,6080478.0,2.446150064468384
2012-08-22,2.453850030899048,2.369230031967163,2.446150064468384,2.4000000953674316,10218243.0,2.4000000953674316
2012-08-23,2.430769920349121,2.376919984817505,2.3923099040985107,2.4076900482177734,6262807.0,2.4076900482177734
2012-08-24,2.4153800010681152,2.3307700157165527,2.4076900482177734,2.3384599685668945,7656675.0,2.3384599685668945
2012-08-27,2.369230031967163,2.2923099994659424,2.3307700157165527,2.3538498878479004,12680051.0,2.3538498878479004
2012-08-28,2.446150064468384,2.3384599685668945,2.3538498878479004,2.430769920349121,24995551.0,2.430769920349121
2012-08-29,2.5,2.4076900482177734,2.4230799674987793,2.4230799674987793,23713657.0,2.4230799674987793
2012-08-30,2.492310047149658,2.3307700157165527,2.4000000953674316,2.369230031967163,48823422.0,2.369230031967163
2012-08-31,2.438460111618042,2.3384599685668945,2.3384599685668945,2.3846099376678467,37163652.0,2.3846099376678467
2012-09-03,2.4615399837493896,2.3615400791168213,2.376919984817505,2.4615399837493896,46249524.0,2.4615399837493896
2012-09-04,2.4615399837493896,2.3461499214172363,2.453850030899048,2.3846099376678467,34959948.0,2.3846099376678467
2012-09-05,2.376919984817505,2.307689905166626,2.3538498878479004,2.3461499214172363,14771251.0,2.3461499214172363
2012-09-06,2.3615400791168213,2.323080062866211,2.3461499214172363,2.3461499214172363,9103555.0,2.3461499214172363
2012-09-07,2.438460111618042,2.3461499214172363,2.3538498878479004,2.4230799674987793,25768012.0,2.4230799674987793
2012-09-10,2.5,2.3923099040985107,2.4230799674987793,2.453850030899048,28237496.0,2.453850030899048
2012-09-11,2.438460111618042,2.4076900482177734,2.4230799674987793,2.4230799674987793,12431816.0,2.4230799674987793
2012-09-12,2.453850030899048,2.4153800010681152,2.4230799674987793,2.438460111618042,11044047.0,2.438460111618042
2012-09-13,2.453850030899048,2.3923099040985107,2.438460111618042,2.3923099040985107,10314908.0,2.3923099040985107
2012-09-14,2.430769920349121,2.376919984817505,2.4076900482177734,2.4000000953674316,9914639.0,2.4000000953674316
2012-09-17,2.430769920349121,2.3615400791168213,2.4076900482177734,2.3615400791168213,12226061.0,2.3615400791168213
2012-09-18,2.376919984817505,2.3307700157165527,2.369230031967163,2.3307700157165527,7875697.0,2.3307700157165527
2012-09-19,2.369230031967163,2.3384599685668945,2.3384599685668945,2.3538498878479004,6326569.0,2.3538498878479004
2012-09-20,2.3615400791168213,2.2846200466156006,2.3615400791168213,2.2923099994659424,9081555.0,2.2923099994659424
2012-09-21,2.315380096435547,2.261539936065674,2.2923099994659424,2.2692298889160156,7012375.0,2.2692298889160156
2012-09-24,2.2846200466156006,2.238460063934326,2.246150016784668,2.2769200801849365,5365345.0,2.2769200801849365
2012-09-25,2.2846200466156006,2.246150016784668,2.2692298889160156,2.246150016784668,5896820.0,2.246150016784668
2012-09-26,2.261539936065674,2.184609889984131,2.246150016784668,2.192310094833374,6500910.0,2.192310094833374
2012-09-27,2.253849983215332,2.184609889984131,2.184609889984131,2.2230799198150635,7138621.0,2.2230799198150635
2012-09-28,2.2692298889160156,2.2230799198150635,2.2307701110839844,2.261539936065674,6622189.0,2.261539936065674
2012-10-08,2.299999952316284,2.261539936065674,2.2769200801849365,2.261539936065674,4867153.0,2.261539936065674
2012-10-09,2.315380096435547,2.261539936065674,2.261539936065674,2.299999952316284,7020339.0,2.299999952316284
2012-10-10,2.3846099376678467,2.2846200466156006,2.299999952316284,2.3538498878479004,15250235.0,2.3538498878479004
2012-10-11,2.3923099040985107,2.307689905166626,2.3307700157165527,2.315380096435547,14043549.0,2.315380096435547
2012-10-12,2.3461499214172363,2.2923099994659424,2.315380096435547,2.323080062866211,7549622.0,2.323080062866211
2012-10-15,2.323080062866211,2.2769200801849365,2.315380096435547,2.2846200466156006,5959184.0,2.2846200466156006
2012-10-16,2.323080062866211,2.2769200801849365,2.2923099994659424,2.307689905166626,5516455.0,2.307689905166626
2012-10-17,2.315380096435547,2.2769200801849365,2.315380096435547,2.307689905166626,6897679.0,2.307689905166626
2012-10-18,2.4230799674987793,2.2923099994659424,2.2923099994659424,2.3538498878479004,14979491.0,2.3538498878479004
2012-10-19,2.3615400791168213,2.315380096435547,2.3461499214172363,2.323080062866211,10157963.0,2.323080062866211
2012-10-22,2.3461499214172363,2.315380096435547,2.315380096435547,2.3307700157165527,4863093.0,2.3307700157165527
2012-10-23,2.369230031967163,2.323080062866211,2.3307700157165527,2.3307700157165527,8280090.0,2.3307700157165527
2012-10-24,2.4153800010681152,2.307689905166626,2.323080062866211,2.3923099040985107,26604060.0,2.3923099040985107
2012-10-25,2.4153800010681152,2.3384599685668945,2.3923099040985107,2.3384599685668945,18717645.0,2.3384599685668945
2012-10-26,2.376919984817505,2.2923099994659424,2.3384599685668945,2.3538498878479004,18190018.0,2.3538498878479004
2012-10-29,2.4153800010681152,2.315380096435547,2.323080062866211,2.4000000953674316,35037468.0,2.4000000953674316
2012-10-30,2.4076900482177734,2.3384599685668945,2.3846099376678467,2.3461499214172363,22870679.0,2.3461499214172363
2012-10-31,2.3538498878479004,2.2769200801849365,2.3538498878479004,2.307689905166626,15909068.0,2.307689905166626
2012-11-01,2.3461499214172363,2.2923099994659424,2.307689905166626,2.3384599685668945,12709232.0,2.3384599685668945
2012-11-02,2.3461499214172363,2.315380096435547,2.3307700157165527,2.3384599685668945,10497877.0,2.3384599685668945
2012-11-05,2.3538498878479004,2.323080062866211,2.3307700157165527,2.3461499214172363,9646492.0,2.3461499214172363
2012-11-06,2.3461499214172363,2.2923099994659424,2.3461499214172363,2.315380096435547,9918972.0,2.315380096435547
2012-11-07,2.3307700157165527,2.2923099994659424,2.315380096435547,2.307689905166626,7479553.0,2.307689905166626
2012-11-08,2.299999952316284,2.2153799533843994,2.2923099994659424,2.2230799198150635,12140320.0,2.2230799198150635
2012-11-09,2.246150016784668,2.2153799533843994,2.2153799533843994,2.2307701110839844,5356169.0,2.2307701110839844
2012-11-12,2.2923099994659424,2.2307701110839844,2.2307701110839844,2.2846200466156006,10942037.0,2.2846200466156006
2012-11-13,2.307689905166626,2.2307701110839844,2.2923099994659424,2.238460063934326,7858097.0,2.238460063934326
2012-11-14,2.3307700157165527,2.2153799533843994,2.2153799533843994,2.2769200801849365,13789152.0,2.2769200801849365
2012-11-15,2.261539936065674,2.2153799533843994,2.246150016784668,2.2230799198150635,10288387.0,2.2230799198150635
2012-11-16,2.2307701110839844,2.176919937133789,2.2230799198150635,2.192310094833374,6576839.0,2.192310094833374
2012-11-19,2.2230799198150635,2.176919937133789,2.2076900005340576,2.2076900005340576,4989717.0,2.2076900005340576
2012-11-20,2.253849983215332,2.200000047683716,2.2153799533843994,2.2076900005340576,7414052.0,2.2076900005340576
2012-11-21,2.2307701110839844,2.176919937133789,2.2076900005340576,2.2230799198150635,6492986.0,2.2230799198150635
2012-11-22,2.2230799198150635,2.184609889984131,2.2153799533843994,2.192310094833374,5210770.0,2.192310094833374
2012-11-23,2.2076900005340576,2.184609889984131,2.192310094833374,2.200000047683716,3461108.0,2.200000047683716
2012-11-26,2.2076900005340576,2.1692299842834473,2.200000047683716,2.176919937133789,3524946.0,2.176919937133789
2012-11-27,2.176919937133789,2.0846099853515625,2.176919937133789,2.0846099853515625,7215143.0,2.0846099853515625
2012-11-28,2.0999999046325684,2.007689952850342,2.0999999046325684,2.0230801105499268,5707955.0,2.0230801105499268
2012-11-29,2.0384600162506104,2.0,2.0230801105499268,2.007689952850342,4601820.0,2.007689952850342
2012-11-30,2.0384600162506104,2.007689952850342,2.0153799057006836,2.0307700634002686,3555576.0,2.0307700634002686
2012-12-03,2.0307700634002686,1.9923100471496582,2.0230801105499268,2.0,4407685.0,2.0
2012-12-04,2.0153799057006836,1.9384599924087524,2.007689952850342,2.0153799057006836,6203397.0,2.0153799057006836
2012-12-05,2.0923099517822266,1.9923100471496582,2.0,2.069230079650879,8273921.0,2.069230079650879
2012-12-06,2.0923099517822266,2.046149969100952,2.061539888381958,2.046149969100952,5074888.0,2.046149969100952
2012-12-07,2.115380048751831,2.046149969100952,2.061539888381958,2.0999999046325684,8383372.0,2.0999999046325684
2012-12-10,2.192310094833374,2.0923099517822266,2.0923099517822266,2.1615400314331055,13610743.0,2.1615400314331055
2012-12-11,2.1461501121520996,2.0999999046325684,2.1461501121520996,2.115380048751831,9577644.0,2.115380048751831
2012-12-12,2.1384599208831787,2.0923099517822266,2.115380048751831,2.1076900959014893,4957758.0,2.1076900959014893
2012-12-13,2.192310094833374,2.0923099517822266,2.1076900959014893,2.1461501121520996,16216447.0,2.1461501121520996
2012-12-14,2.200000047683716,2.123080015182495,2.130769968032837,2.192310094833374,21550747.0,2.192310094833374
2012-12-17,2.2076900005340576,2.1692299842834473,2.176919937133789,2.200000047683716,12509146.0,2.200000047683716
2012-12-18,2.2153799533843994,2.1692299842834473,2.184609889984131,2.176919937133789,11929837.0,2.176919937133789
2012-12-19,2.253849983215332,2.1384599208831787,2.1615400314331055,2.200000047683716,14840718.0,2.200000047683716
2012-12-20,2.192310094833374,2.1615400314331055,2.176919937133789,2.176919937133789,8046928.0,2.176919937133789
2012-12-21,2.238460063934326,2.1615400314331055,2.2076900005340576,2.184609889984131,13169231.0,2.184609889984131
2012-12-24,2.200000047683716,2.1615400314331055,2.1692299842834473,2.1692299842834473,6975666.0,2.1692299842834473
2012-12-25,2.2153799533843994,2.1461501121520996,2.1538500785827637,2.200000047683716,12327203.0,2.200000047683716
2012-12-26,2.2307701110839844,2.192310094833374,2.200000047683716,2.2153799533843994,13313511.0,2.2153799533843994
2012-12-27,2.2923099994659424,2.200000047683716,2.2153799533843994,2.2230799198150635,26614071.0,2.2230799198150635
2012-12-28,2.238460063934326,2.184609889984131,2.238460063934326,2.2076900005340576,12919647.0,2.2076900005340576
2012-12-31,2.2692298889160156,2.2076900005340576,2.2076900005340576,2.2230799198150635,11226205.0,2.2230799198150635
2013-01-04,2.246150016784668,2.200000047683716,2.2307701110839844,2.2076900005340576,7468019.0,2.2076900005340576
2013-01-07,2.246150016784668,2.200000047683716,2.2076900005340576,2.2307701110839844,8036618.0,2.2307701110839844
2013-01-08,2.238460063934326,2.2153799533843994,2.2153799533843994,2.238460063934326,10850277.0,2.238460063934326
2013-01-09,2.2692298889160156,2.2230799198150635,2.238460063934326,2.253849983215332,14629533.0,2.253849983215332
2013-01-10,2.2692298889160156,2.2307701110839844,2.246150016784668,2.253849983215332,11374152.0,2.253849983215332
2013-01-11,2.261539936065674,2.1692299842834473,2.246150016784668,2.176919937133789,12723373.0,2.176919937133789
2013-01-14,2.246150016784668,2.1615400314331055,2.1692299842834473,2.2307701110839844,11194296.0,2.2307701110839844
2013-01-15,2.2692298889160156,2.2307701110839844,2.238460063934326,2.253849983215332,18338335.0,2.253849983215332
2013-01-16,2.2923099994659424,2.2153799533843994,2.261539936065674,2.2923099994659424,24589554.0,2.2923099994659424
2013-01-17,2.315380096435547,2.253849983215332,2.2769200801849365,2.2846200466156006,22067195.0,2.2846200466156006
2013-01-18,2.3461499214172363,2.261539936065674,2.2846200466156006,2.315380096435547,27623224.0,2.315380096435547
2013-01-21,2.315380096435547,2.2769200801849365,2.2923099994659424,2.2923099994659424,23150298.0,2.2923099994659424
2013-01-22,2.2923099994659424,2.238460063934326,2.2846200466156006,2.246150016784668,14390123.0,2.246150016784668
2013-01-23,2.253849983215332,2.2076900005340576,2.238460063934326,2.238460063934326,8860943.0,2.238460063934326
2013-01-24,2.261539936065674,2.184609889984131,2.238460063934326,2.200000047683716,13050196.0,2.200000047683716
2013-01-25,2.2076900005340576,2.1538500785827637,2.192310094833374,2.176919937133789,8418244.0,2.176919937133789
2013-01-28,2.2076900005340576,2.1692299842834473,2.1692299842834473,2.200000047683716,8526602.0,2.200000047683716
2013-01-29,2.238460063934326,2.192310094833374,2.2076900005340576,2.2153799533843994,9152287.0,2.2153799533843994
2013-01-30,2.2692298889160156,2.192310094833374,2.2230799198150635,2.253849983215332,15300728.0,2.253849983215332
2013-01-31,2.253849983215332,2.2076900005340576,2.253849983215332,2.2153799533843994,8624998.0,2.2153799533843994
2013-02-01,2.2307701110839844,2.200000047683716,2.2076900005340576,2.2230799198150635,7375708.0,2.2230799198150635
2013-02-04,2.2230799198150635,2.192310094833374,2.2153799533843994,2.2076900005340576,8040572.0,2.2076900005340576
2013-02-05,2.2230799198150635,2.184609889984131,2.200000047683716,2.2153799533843994,6575998.0,2.2153799533843994
2013-02-06,2.238460063934326,2.2153799533843994,2.2230799198150635,2.2230799198150635,7183290.0,2.2230799198150635
2013-02-07,2.2692298889160156,2.2230799198150635,2.238460063934326,2.238460063934326,12344289.0,2.238460063934326
2013-02-08,2.253849983215332,2.2153799533843994,2.2307701110839844,2.246150016784668,7489414.0,2.246150016784668
2013-02-18,2.261539936065674,2.238460063934326,2.253849983215332,2.246150016784668,9562597.0,2.246150016784668
2013-02-19,2.253849983215332,2.2153799533843994,2.246150016784668,2.2307701110839844,9091670.0,2.2307701110839844
2013-02-20,2.2692298889160156,2.2230799198150635,2.2307701110839844,2.2692298889160156,12231590.0,2.2692298889160156
2013-02-21,2.253849983215332,2.192310094833374,2.246150016784668,2.200000047683716,10346057.0,2.200000047683716
2013-02-22,2.323080062866211,2.192310094833374,2.200000047683716,2.2769200801849365,28907690.0,2.2769200801849365
2013-02-25,2.261539936065674,2.2076900005340576,2.261539936065674,2.246150016784668,14512729.0,2.246150016784668
2013-02-26,2.2307701110839844,2.184609889984131,2.2307701110839844,2.184609889984131,11827075.0,2.184609889984131
2013-02-27,2.2076900005340576,2.1692299842834473,2.192310094833374,2.184609889984131,7372846.0,2.184609889984131
2013-02-28,2.261539936065674,2.184609889984131,2.200000047683716,2.253849983215332,15579330.0,2.253849983215332
2013-03-01,2.246150016784668,2.2076900005340576,2.246150016784668,2.2307701110839844,12151834.0,2.2307701110839844
2013-03-04,2.2307701110839844,2.176919937133789,2.2230799198150635,2.192310094833374,11383854.0,2.192310094833374
2013-03-05,2.2153799533843994,2.192310094833374,2.192310094833374,2.2153799533843994,7063907.0,2.2153799533843994
2013-03-06,2.2846200466156006,2.2076900005340576,2.2153799533843994,2.261539936065674,21050091.0,2.261539936065674
2013-03-07,2.3384599685668945,2.238460063934326,2.246150016784668,2.2692298889160156,26538912.0,2.2692298889160156
2013-03-08,2.2923099994659424,2.238460063934326,2.261539936065674,2.2692298889160156,13957154.0,2.2692298889160156
2013-03-11,2.2846200466156006,2.246150016784668,2.2692298889160156,2.261539936065674,7574793.0,2.261539936065674
2013-03-12,2.2692298889160156,2.192310094833374,2.261539936065674,2.2153799533843994,10933223.0,2.2153799533843994
2013-03-13,2.2307701110839844,2.184609889984131,2.200000047683716,2.2153799533843994,5448816.0,2.2153799533843994
2013-03-14,2.2307701110839844,2.192310094833374,2.2230799198150635,2.2076900005340576,4983696.0,2.2076900005340576
2013-03-15,2.2230799198150635,2.176919937133789,2.200000047683716,2.192310094833374,7187255.0,2.192310094833374
2013-03-18,2.2076900005340576,2.176919937133789,2.192310094833374,2.184609889984131,5781664.0,2.184609889984131
2013-03-19,2.2230799198150635,2.1692299842834473,2.200000047683716,2.200000047683716,6744042.0,2.200000047683716
2013-03-20,2.2230799198150635,2.176919937133789,2.200000047683716,2.2153799533843994,11445060.0,2.2153799533843994
2013-03-21,2.2692298889160156,2.200000047683716,2.2076900005340576,2.238460063934326,14966112.0,2.238460063934326
2013-03-22,2.453850030899048,2.2307701110839844,2.246150016784668,2.376919984817505,90629962.0,2.376919984817505
2013-03-25,2.376919984817505,2.2846200466156006,2.3461499214172363,2.307689905166626,43559334.0,2.307689905166626
2013-03-26,2.307689905166626,2.246150016784668,2.2923099994659424,2.2923099994659424,17992336.0,2.2923099994659424
2013-03-27,2.307689905166626,2.253849983215332,2.2846200466156006,2.2692298889160156,12620099.0,2.2692298889160156
2013-03-28,2.261539936065674,2.192310094833374,2.246150016784668,2.200000047683716,17156224.0,2.200000047683716
2013-03-29,2.2230799198150635,2.192310094833374,2.200000047683716,2.200000047683716,8281553.0,2.200000047683716
2013-04-01,2.2307701110839844,2.184609889984131,2.192310094833374,2.2076900005340576,7483518.0,2.2076900005340576
2013-04-02,2.2076900005340576,2.1692299842834473,2.200000047683716,2.176919937133789,9829324.0,2.176919937133789
2013-04-03,2.184609889984131,2.1538500785827637,2.184609889984131,2.1615400314331055,7445077.0,2.1615400314331055
2013-04-08,2.1384599208831787,2.069230079650879,2.1384599208831787,2.1076900959014893,8338562.0,2.1076900959014893
2013-04-09,2.130769968032837,2.0999999046325684,2.1076900959014893,2.123080015182495,6240731.0,2.123080015182495
2013-04-10,2.123080015182495,2.0923099517822266,2.115380048751831,2.1076900959014893,5266612.0,2.1076900959014893
2013-04-11,2.130769968032837,2.0846099853515625,2.0846099853515625,2.1076900959014893,6711581.0,2.1076900959014893
2013-04-12,2.1076900959014893,2.0384600162506104,2.1076900959014893,2.061539888381958,9801473.0,2.061539888381958
2013-04-15,2.061539888381958,2.0,2.053849935531616,2.0230801105499268,6653816.0,2.0230801105499268
2013-04-16,2.061539888381958,1.9923100471496582,2.0,2.053849935531616,7604303.0,2.053849935531616
2013-04-17,2.061539888381958,2.0307700634002686,2.061539888381958,2.046149969100952,5122379.0,2.046149969100952
2013-04-18,2.0769200325012207,2.0384600162506104,2.061539888381958,2.061539888381958,6229779.0,2.061539888381958
2013-04-19,2.0923099517822266,2.053849935531616,2.061539888381958,2.0846099853515625,7722513.0,2.0846099853515625
2013-04-22,2.0769200325012207,2.046149969100952,2.069230079650879,2.053849935531616,6956977.0,2.053849935531616
2013-04-23,2.053849935531616,2.0,2.053849935531616,2.007689952850342,7937787.0,2.007689952850342
2013-04-24,2.0307700634002686,2.0,2.007689952850342,2.0230801105499268,5251162.0,2.0230801105499268
2013-04-25,2.0230801105499268,1.9769200086593628,2.0230801105499268,1.9846099615097046,6295785.0,1.9846099615097046
2013-04-26,1.9923100471496582,1.969230055809021,1.9846099615097046,1.9769200086593628,4065178.0,1.9769200086593628
2013-05-02,2.007689952850342,1.9615399837493896,1.969230055809021,1.9923100471496582,4254018.0,1.9923100471496582
2013-05-03,2.0307700634002686,2.007689952850342,2.007689952850342,2.0230801105499268,5122340.0,2.0230801105499268
2013-05-06,2.046149969100952,2.0153799057006836,2.0153799057006836,2.046149969100952,6633499.0,2.046149969100952
2013-05-07,2.046149969100952,2.0153799057006836,2.0384600162506104,2.0307700634002686,6204976.0,2.0307700634002686
2013-05-08,2.046149969100952,2.0230801105499268,2.0307700634002686,2.0307700634002686,5228281.0,2.0307700634002686
2013-05-09,2.0384600162506104,2.007689952850342,2.0384600162506104,2.0230801105499268,4823089.0,2.0230801105499268
2013-05-10,2.0230801105499268,2.007689952850342,2.0230801105499268,2.0153799057006836,5027865.0,2.0153799057006836
2013-05-13,2.046149969100952,2.0,2.0230801105499268,2.046149969100952,6992755.0,2.046149969100952
2013-05-14,2.046149969100952,2.0230801105499268,2.0307700634002686,2.0307700634002686,5210787.0,2.0307700634002686
2013-05-15,2.0384600162506104,2.0153799057006836,2.0307700634002686,2.0384600162506104,4524733.0,2.0384600162506104
2013-05-16,2.053849935531616,2.0230801105499268,2.0384600162506104,2.053849935531616,9122531.0,2.053849935531616
2013-05-17,2.069230079650879,2.0384600162506104,2.046149969100952,2.061539888381958,10049997.0,2.061539888381958
2013-05-20,2.0999999046325684,2.053849935531616,2.061539888381958,2.0846099853515625,12076070.0,2.0846099853515625
2013-05-21,2.0846099853515625,2.061539888381958,2.069230079650879,2.0769200325012207,9001554.0,2.0769200325012207
2013-05-22,2.0846099853515625,2.061539888381958,2.0846099853515625,2.0846099853515625,8355998.0,2.0846099853515625
2013-05-23,2.0846099853515625,2.053849935531616,2.0769200325012207,2.053849935531616,7053181.0,2.053849935531616
2013-05-24,2.0846099853515625,2.046149969100952,2.046149969100952,2.0769200325012207,7461012.0,2.0769200325012207
2013-05-27,2.0999999046325684,2.0769200325012207,2.0769200325012207,2.0999999046325684,13010038.0,2.0999999046325684
2013-05-28,2.1538500785827637,2.0769200325012207,2.0999999046325684,2.123080015182495,21712414.0,2.123080015182495
2013-05-29,2.115380048751831,2.0923099517822266,2.1076900959014893,2.0999999046325684,9863096.0,2.0999999046325684
2013-05-30,2.1461501121520996,2.0923099517822266,2.0999999046325684,2.1076900959014893,13484406.0,2.1076900959014893
2013-05-31,2.1461501121520996,2.0846099853515625,2.1076900959014893,2.0999999046325684,12689385.0,2.0999999046325684
2013-06-03,2.123080015182495,2.0769200325012207,2.0846099853515625,2.0846099853515625,7022077.0,2.0846099853515625
2013-06-04,2.0923099517822266,2.0307700634002686,2.0846099853515625,2.0384600162506104,8402760.0,2.0384600162506104
2013-06-05,2.053849935531616,2.0230801105499268,2.0384600162506104,2.046149969100952,4217777.0,2.046149969100952
2013-06-06,2.053849935531616,2.0153799057006836,2.046149969100952,2.0230801105499268,4465232.0,2.0230801105499268
2013-06-07,2.0230801105499268,1.969230055809021,2.0230801105499268,1.9769200086593628,7808270.0,1.9769200086593628
2013-06-13,1.9769200086593628,1.9076900482177734,1.9769200086593628,1.9153800010681152,6872147.0,1.9153800010681152
2013-06-14,2.0,1.9230799674987793,1.9230799674987793,1.9615399837493896,7285527.0,1.9615399837493896
2013-06-17,2.0,1.9461499452590942,1.9846099615097046,1.969230055809021,4712905.0,1.969230055809021
2013-06-18,1.9769200086593628,1.9307700395584106,1.969230055809021,1.9615399837493896,3289938.0,1.9615399837493896
2013-06-19,1.9615399837493896,1.9076900482177734,1.9615399837493896,1.9307700395584106,4865770.0,1.9307700395584106
2013-06-20,1.9461499452590942,1.8769199848175049,1.9384599924087524,1.8846100568771362,4735250.0,1.8846100568771362
2013-06-21,1.8769199848175049,1.8307700157165527,1.8769199848175049,1.85385000705719,4018573.0,1.85385000705719
2013-06-24,1.8615399599075317,1.6923099756240845,1.85385000705719,1.7307699918746948,7680374.0,1.7307699918746948
2013-06-25,1.753849983215332,1.5846099853515625,1.7076900005340576,1.6923099756240845,8823146.0,1.6923099756240845
2013-06-26,1.7076900005340576,1.64614999294281,1.6923099756240845,1.6846200227737427,5937454.0,1.6846200227737427
2013-06-27,1.7076900005340576,1.6538499593734741,1.6923099756240845,1.6538499593734741,5392203.0,1.6538499593734741
2013-06-28,1.7000000476837158,1.630769968032837,1.6538499593734741,1.6769200563430786,5151789.0,1.6769200563430786
2013-07-01,1.7153799533843994,1.6769200563430786,1.6923099756240845,1.7076900005340576,4266000.0,1.7076900005340576
2013-07-02,1.723080039024353,1.6769200563430786,1.7076900005340576,1.7076900005340576,3001779.0,1.7076900005340576
2013-07-03,1.7076900005340576,1.6615400314331055,1.7076900005340576,1.6846200227737427,3248680.0,1.6846200227737427
2013-07-04,1.7153799533843994,1.6615400314331055,1.6692299842834473,1.7153799533843994,5468032.0,1.7153799533843994
2013-07-05,1.7384599447250366,1.6923099756240845,1.7153799533843994,1.7153799533843994,4621198.0,1.7153799533843994
2013-07-08,1.7076900005340576,1.6538499593734741,1.7076900005340576,1.6615400314331055,4263860.0,1.6615400314331055
2013-07-09,1.6692299842834473,1.6384600400924683,1.6615400314331055,1.64614999294281,2797705.0,1.64614999294281
2013-07-10,1.7076900005340576,1.64614999294281,1.64614999294281,1.7000000476837158,5327237.0,1.7000000476837158
2013-07-11,1.7615400552749634,1.6923099756240845,1.7076900005340576,1.746150016784668,9797379.0,1.746150016784668
2013-07-12,1.746150016784668,1.7076900005340576,1.7307699918746948,1.7153799533843994,6862169.0,1.7153799533843994
2013-07-15,1.746150016784668,1.7076900005340576,1.7153799533843994,1.7307699918746948,4433040.0,1.7307699918746948
2013-07-16,1.7692300081253052,1.723080039024353,1.723080039024353,1.753849983215332,6739393.0,1.753849983215332
2013-07-17,1.7615400552749634,1.7153799533843994,1.753849983215332,1.723080039024353,5180485.0,1.723080039024353
2013-07-18,1.7384599447250366,1.7000000476837158,1.7307699918746948,1.7076900005340576,3369016.0,1.7076900005340576
2013-07-19,1.723080039024353,1.6692299842834473,1.7076900005340576,1.6769200563430786,4470172.0,1.6769200563430786
2013-07-22,1.6923099756240845,1.6538499593734741,1.6769200563430786,1.6769200563430786,3384258.0,1.6769200563430786
2013-07-23,1.7153799533843994,1.6692299842834473,1.6769200563430786,1.7153799533843994,5648060.0,1.7153799533843994
2013-07-24,1.7153799533843994,1.6769200563430786,1.7153799533843994,1.7076900005340576,3789689.0,1.7076900005340576
2013-07-25,1.7076900005340576,1.6769200563430786,1.7076900005340576,1.6846200227737427,3193633.0,1.6846200227737427
2013-07-26,1.7000000476837158,1.6692299842834473,1.7000000476837158,1.6769200563430786,2590612.0,1.6769200563430786
2013-07-29,1.6769200563430786,1.64614999294281,1.6769200563430786,1.6538499593734741,3591952.0,1.6538499593734741
2013-07-30,1.6615400314331055,1.6076899766921997,1.64614999294281,1.64614999294281,4201993.0,1.64614999294281
2013-07-31,1.6615400314331055,1.6384600400924683,1.64614999294281,1.6384600400924683,2863268.0,1.6384600400924683
2013-08-01,1.6692299842834473,1.630769968032837,1.64614999294281,1.6615400314331055,4969994.0,1.6615400314331055
2013-08-02,1.6769200563430786,1.6384600400924683,1.6769200563430786,1.6615400314331055,5665965.0,1.6615400314331055
2013-08-05,1.7846200466156006,1.6538499593734741,1.6615400314331055,1.7307699918746948,17095097.0,1.7307699918746948
2013-08-06,1.776919960975647,1.7076900005340576,1.7153799533843994,1.7307699918746948,11492817.0,1.7307699918746948
2013-08-07,1.7384599447250366,1.6923099756240845,1.723080039024353,1.7076900005340576,6113753.0,1.7076900005340576
2013-08-08,1.7153799533843994,1.6846200227737427,1.7153799533843994,1.7000000476837158,7385937.0,1.7000000476837158
2013-08-09,1.7153799533843994,1.6923099756240845,1.6923099756240845,1.7153799533843994,4358207.0,1.7153799533843994
2013-08-12,1.7692300081253052,1.7076900005340576,1.7076900005340576,1.753849983215332,15161321.0,1.753849983215332
2013-08-13,1.8076900243759155,1.7307699918746948,1.746150016784668,1.776919960975647,19418993.0,1.776919960975647
2013-08-14,1.7999999523162842,1.753849983215332,1.776919960975647,1.7615400552749634,14808106.0,1.7615400552749634
2013-08-15,1.7615400552749634,1.7307699918746948,1.753849983215332,1.7384599447250366,7959701.0,1.7384599447250366
2013-08-16,1.7615400552749634,1.7076900005340576,1.7307699918746948,1.7153799533843994,9460369.0,1.7153799533843994
2013-08-19,1.776919960975647,1.6923099756240845,1.7000000476837158,1.753849983215332,11148278.0,1.753849983215332
2013-08-20,1.753849983215332,1.723080039024353,1.753849983215332,1.7307699918746948,6838989.0,1.7307699918746948
2013-08-21,1.7384599447250366,1.7153799533843994,1.723080039024353,1.7307699918746948,3935535.0,1.7307699918746948
2013-08-22,1.746150016784668,1.7153799533843994,1.7307699918746948,1.746150016784668,5887107.0,1.746150016784668
2013-08-23,1.753849983215332,1.7076900005340576,1.7384599447250366,1.7307699918746948,6221202.0,1.7307699918746948
2013-08-26,1.7615400552749634,1.723080039024353,1.7307699918746948,1.7615400552749634,7610913.0,1.7615400552749634
2013-08-27,1.7692300081253052,1.7384599447250366,1.753849983215332,1.7692300081253052,10189933.0,1.7692300081253052
2013-08-28,1.8076900243759155,1.746150016784668,1.7615400552749634,1.7999999523162842,19476363.0,1.7999999523162842
2013-08-29,1.8153799772262573,1.776919960975647,1.7923099994659424,1.8076900243759155,14368954.0,1.8076900243759155
2013-08-30,1.8384599685668945,1.7923099994659424,1.7999999523162842,1.8307700157165527,17067719.0,1.8307700157165527
2013-09-02,1.8307700157165527,1.776919960975647,1.8307700157165527,1.7999999523162842,11225107.0,1.7999999523162842
2013-09-03,1.9384599924087524,1.7999999523162842,1.8076900243759155,1.8769199848175049,32546729.0,1.8769199848175049
2013-09-04,1.8846100568771362,1.8076900243759155,1.869230031967163,1.8384599685668945,17633705.0,1.8384599685668945
2013-09-05,2.0230801105499268,1.8076900243759155,1.8307700157165527,1.9615399837493896,45926548.0,1.9615399837493896
2013-09-06,2.069230079650879,1.9461499452590942,1.969230055809021,2.007689952850342,57199121.0,2.007689952850342
2013-09-09,2.053849935531616,1.9307700395584106,1.9615399837493896,1.9769200086593628,33572067.0,1.9769200086593628
2013-09-10,2.0,1.9307700395584106,1.9769200086593628,1.9846099615097046,24358995.0,1.9846099615097046
2013-09-11,2.053849935531616,1.969230055809021,1.9923100471496582,2.007689952850342,29474333.0,2.007689952850342
2013-09-12,2.0,1.9307700395584106,1.9923100471496582,1.9769200086593628,22883734.0,1.9769200086593628
2013-09-13,2.007689952850342,1.9461499452590942,1.9615399837493896,1.969230055809021,10699930.0,1.969230055809021
2013-09-16,1.9846099615097046,1.899999976158142,1.9846099615097046,1.9153800010681152,14340756.0,1.9153800010681152
2013-09-17,1.9153800010681152,1.8384599685668945,1.9076900482177734,1.8384599685668945,14193836.0,1.8384599685668945
2013-09-18,1.869230031967163,1.8307700157165527,1.8307700157165527,1.8615399599075317,6177337.0,1.8615399599075317
2013-09-23,1.8846100568771362,1.85385000705719,1.869230031967163,1.8769199848175049,8135137.0,1.8769199848175049
2013-09-24,1.8846100568771362,1.8307700157165527,1.8846100568771362,1.8769199848175049,11351024.0,1.8769199848175049
2013-09-25,1.899999976158142,1.8384599685668945,1.869230031967163,1.869230031967163,12209260.0,1.869230031967163
2013-09-26,1.8615399599075317,1.7999999523162842,1.8615399599075317,1.8230799436569214,10259914.0,1.8230799436569214
2013-09-27,1.8307700157165527,1.7923099994659424,1.8153799772262573,1.8230799436569214,6616218.0,1.8230799436569214
2013-09-30,1.8384599685668945,1.8076900243759155,1.8230799436569214,1.8307700157165527,5378367.0,1.8307700157165527
2013-10-08,1.9538500308990479,1.8461500406265259,1.8461500406265259,1.9230799674987793,23913472.0,1.9230799674987793
2013-10-09,2.0153799057006836,1.8923100233078003,1.9230799674987793,1.9923100471496582,31949953.0,1.9923100471496582
2013-10-10,2.0846099853515625,1.9615399837493896,2.0384600162506104,1.9846099615097046,32604140.0,1.9846099615097046
2013-10-11,2.184609889984131,2.0846099853515625,2.0846099853515625,2.130769968032837,83735108.0,2.130769968032837
2013-10-14,2.3384599685668945,2.0153799057006836,2.0384600162506104,2.307689905166626,111709119.0,2.307689905166626
2013-10-15,2.299999952316284,2.200000047683716,2.2923099994659424,2.238460063934326,63776957.0,2.238460063934326
2013-10-16,2.2230799198150635,2.0769200325012207,2.2230799198150635,2.0999999046325684,35537979.0,2.0999999046325684
2013-10-17,2.192310094833374,2.053849935531616,2.130769968032837,2.130769968032837,35762668.0,2.130769968032837
2013-10-18,2.1384599208831787,2.061539888381958,2.1384599208831787,2.0846099853515625,18728286.0,2.0846099853515625
2013-10-21,2.130769968032837,2.053849935531616,2.0769200325012207,2.0999999046325684,19251603.0,2.0999999046325684
2013-10-22,2.1461501121520996,2.069230079650879,2.0846099853515625,2.0923099517822266,24237345.0,2.0923099517822266
2013-10-23,2.0846099853515625,2.0,2.0769200325012207,2.007689952850342,21787456.0,2.007689952850342
2013-10-24,2.0230801105499268,1.9846099615097046,2.007689952850342,1.9923100471496582,10248310.0,1.9923100471496582
2013-10-25,2.0,1.9615399837493896,1.9846099615097046,1.9769200086593628,9594799.0,1.9769200086593628
2013-10-28,2.0384600162506104,1.9846099615097046,2.0,2.0153799057006836,13306018.0,2.0153799057006836
2013-10-29,2.0153799057006836,1.8846100568771362,1.9923100471496582,1.9461499452590942,14836084.0,1.9461499452590942
2013-10-30,2.0307700634002686,1.9384599924087524,1.9461499452590942,2.0230801105499268,13344788.0,2.0230801105499268
2013-10-31,2.0,1.9769200086593628,2.0,1.9769200086593628,7395709.0,1.9769200086593628
2013-11-01,2.0153799057006836,1.9615399837493896,1.9846099615097046,2.0153799057006836,7047719.0,2.0153799057006836
2013-11-04,2.0230801105499268,1.9923100471496582,2.007689952850342,2.007689952850342,6274106.0,2.007689952850342
2013-11-05,2.0307700634002686,1.9307700395584106,2.0,2.0153799057006836,11170773.0,2.0153799057006836
2013-11-06,2.069230079650879,1.9846099615097046,2.0,1.9923100471496582,14997827.0,1.9923100471496582
2013-11-07,2.069230079650879,2.0153799057006836,2.0307700634002686,2.0307700634002686,21763795.0,2.0307700634002686
2013-11-08,2.007689952850342,1.9384599924087524,2.0,1.9461499452590942,14730497.0,1.9461499452590942
2013-11-11,1.9538500308990479,1.9153800010681152,1.9538500308990479,1.9461499452590942,6983940.0,1.9461499452590942
2013-11-12,1.9538500308990479,1.9230799674987793,1.9461499452590942,1.9384599924087524,6375453.0,1.9384599924087524
2013-11-13,1.9769200086593628,1.9153800010681152,1.9461499452590942,1.9307700395584106,10647419.0,1.9307700395584106
2013-11-14,1.9307700395584106,1.899999976158142,1.9230799674987793,1.9307700395584106,7088266.0,1.9307700395584106
2013-11-15,1.9769200086593628,1.9076900482177734,1.9076900482177734,1.9538500308990479,10207633.0,1.9538500308990479
2013-11-18,2.007689952850342,1.9384599924087524,1.9461499452590942,2.0,14183772.0,2.0
2013-11-19,2.0230801105499268,1.9846099615097046,2.0230801105499268,2.0,11857879.0,2.0
2013-11-20,2.0153799057006836,1.9769200086593628,2.007689952850342,2.007689952850342,9045315.0,2.007689952850342
2013-11-21,2.0846099853515625,1.9769200086593628,2.0,2.046149969100952,21561694.0,2.046149969100952
2013-11-22,2.0384600162506104,2.0,2.0384600162506104,2.0,9039947.0,2.0
2013-11-25,2.0153799057006836,1.9769200086593628,1.9846099615097046,1.9923100471496582,7171023.0,1.9923100471496582
2013-11-26,2.0,1.969230055809021,1.9923100471496582,1.9846099615097046,5638568.0,1.9846099615097046
2013-11-27,2.0,1.969230055809021,1.9846099615097046,1.9923100471496582,6666203.0,1.9923100471496582
2013-11-28,2.0384600162506104,1.9846099615097046,2.0,2.0153799057006836,10211254.0,2.0153799057006836
2013-11-29,2.0230801105499268,2.0,2.0153799057006836,2.007689952850342,6823428.0,2.007689952850342
2013-12-02,1.9846099615097046,1.8461500406265259,1.9846099615097046,1.9076900482177734,14119691.0,1.9076900482177734
2013-12-03,1.9307700395584106,1.8846100568771362,1.8923100233078003,1.9230799674987793,6737367.0,1.9230799674987793
2013-12-04,1.969230055809021,1.9153800010681152,1.9230799674987793,1.9538500308990479,10342346.0,1.9538500308990479
2013-12-05,1.9615399837493896,1.9307700395584106,1.9461499452590942,1.9538500308990479,7521351.0,1.9538500308990479
2013-12-06,1.969230055809021,1.9307700395584106,1.9461499452590942,1.9461499452590942,8591209.0,1.9461499452590942
2013-12-09,1.9538500308990479,1.9384599924087524,1.9461499452590942,1.9538500308990479,6469723.0,1.9538500308990479
2013-12-10,2.0,1.9461499452590942,1.9615399837493896,1.9846099615097046,15112553.0,1.9846099615097046
2013-12-11,1.9769200086593628,1.9307700395584106,1.9769200086593628,1.9461499452590942,10897095.0,1.9461499452590942
2013-12-12,1.9538500308990479,1.9307700395584106,1.9384599924087524,1.9384599924087524,7286312.0,1.9384599924087524
2013-12-13,1.9307700395584106,1.9153800010681152,1.9230799674987793,1.9230799674987793,5601827.0,1.9230799674987793
2013-12-16,1.9307700395584106,1.8769199848175049,1.9076900482177734,1.8846100568771362,7400001.0,1.8846100568771362
2013-12-17,1.899999976158142,1.8461500406265259,1.8846100568771362,1.8615399599075317,5829661.0,1.8615399599075317
2013-12-18,1.8769199848175049,1.85385000705719,1.8615399599075317,1.869230031967163,2730900.0,1.869230031967163
2013-12-19,1.8923100233078003,1.8307700157165527,1.869230031967163,1.8384599685668945,4903030.0,1.8384599685668945
2013-12-20,1.85385000705719,1.7846200466156006,1.8307700157165527,1.7923099994659424,6156547.0,1.7923099994659424
2013-12-23,1.8076900243759155,1.7692300081253052,1.7999999523162842,1.7846200466156006,4039544.0,1.7846200466156006
2013-12-24,1.7999999523162842,1.753849983215332,1.7846200466156006,1.7846200466156006,5196625.0,1.7846200466156006
2013-12-25,1.7999999523162842,1.7692300081253052,1.7846200466156006,1.7923099994659424,4123701.0,1.7923099994659424
2013-12-26,1.7923099994659424,1.7384599447250366,1.7846200466156006,1.7384599447250366,5559216.0,1.7384599447250366
2013-12-27,1.7692300081253052,1.7307699918746948,1.7307699918746948,1.7615400552749634,3222848.0,1.7615400552749634
2013-12-30,1.776919960975647,1.753849983215332,1.7692300081253052,1.7692300081253052,4282357.0,1.7692300081253052
2013-12-31,1.776919960975647,1.753849983215332,1.7692300081253052,1.776919960975647,3772217.0,1.776919960975647
2014-01-02,1.7846200466156006,1.7692300081253052,1.7846200466156006,1.7846200466156006,4403239.0,1.7846200466156006
2014-01-03,1.7846200466156006,1.753849983215332,1.7692300081253052,1.7692300081253052,3114148.0,1.7692300081253052
2014-01-06,1.7692300081253052,1.723080039024353,1.7692300081253052,1.723080039024353,4603448.0,1.723080039024353
2014-01-07,1.7307699918746948,1.7000000476837158,1.723080039024353,1.723080039024353,2725313.0,1.723080039024353
2014-01-08,1.7307699918746948,1.7076900005340576,1.723080039024353,1.723080039024353,3102073.0,1.723080039024353
2014-01-09,1.723080039024353,1.6769200563430786,1.7153799533843994,1.6846200227737427,4195275.0,1.6846200227737427
2014-01-10,1.7076900005340576,1.64614999294281,1.6846200227737427,1.6615400314331055,5283278.0,1.6615400314331055
2014-01-13,1.6769200563430786,1.6538499593734741,1.6615400314331055,1.6692299842834473,3155360.0,1.6692299842834473
2014-01-14,1.7076900005340576,1.6615400314331055,1.6769200563430786,1.7076900005340576,5127072.0,1.7076900005340576
2014-01-15,1.723080039024353,1.6846200227737427,1.7000000476837158,1.7153799533843994,3874283.0,1.7153799533843994
2014-01-16,1.723080039024353,1.6846200227737427,1.7000000476837158,1.7076900005340576,6591884.0,1.7076900005340576
2014-01-17,1.7076900005340576,1.6769200563430786,1.7076900005340576,1.6769200563430786,2917986.0,1.6769200563430786
2014-01-20,1.6923099756240845,1.6692299842834473,1.6769200563430786,1.6769200563430786,2893849.0,1.6769200563430786
2014-01-21,1.7000000476837158,1.6692299842834473,1.6769200563430786,1.6846200227737427,3735594.0,1.6846200227737427
2014-01-22,1.723080039024353,1.6769200563430786,1.6846200227737427,1.7153799533843994,6328899.0,1.7153799533843994
2014-01-23,1.723080039024353,1.6923099756240845,1.723080039024353,1.7076900005340576,3692007.0,1.7076900005340576
2014-01-24,1.7307699918746948,1.6923099756240845,1.7000000476837158,1.7153799533843994,5108655.0,1.7153799533843994
2014-01-27,1.753849983215332,1.7000000476837158,1.7076900005340576,1.7384599447250366,8215366.0,1.7384599447250366
2014-01-28,1.746150016784668,1.7153799533843994,1.7384599447250366,1.7307699918746948,4123723.0,1.7307699918746948
2014-01-29,1.746150016784668,1.723080039024353,1.7384599447250366,1.7384599447250366,2937234.0,1.7384599447250366
2014-01-30,1.7692300081253052,1.7307699918746948,1.7384599447250366,1.746150016784668,6917740.0,1.746150016784668
2014-02-07,1.7615400552749634,1.7384599447250366,1.746150016784668,1.7615400552749634,3501401.0,1.7615400552749634
2014-02-10,1.8076900243759155,1.753849983215332,1.753849983215332,1.7999999523162842,8409584.0,1.7999999523162842
2014-02-11,1.85385000705719,1.7923099994659424,1.7999999523162842,1.8230799436569214,10262297.0,1.8230799436569214
2014-02-12,1.85385000705719,1.8153799772262573,1.8230799436569214,1.8461500406265259,7739223.0,1.8461500406265259
2014-02-13,1.869230031967163,1.7999999523162842,1.8461500406265259,1.8230799436569214,8291037.0,1.8230799436569214
2014-02-14,1.8615399599075317,1.7999999523162842,1.8230799436569214,1.8384599685668945,8172738.0,1.8384599685668945
2014-02-17,1.9230799674987793,1.8307700157165527,1.8384599685668945,1.899999976158142,17543871.0,1.899999976158142
2014-02-18,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.899999976158142
2014-02-19,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.899999976158142
2014-02-20,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.899999976158142
2014-02-21,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.899999976158142
2014-02-24,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.899999976158142
2014-02-25,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.899999976158142
2014-02-26,1.8307700157165527,1.7076900005340576,1.8076900243759155,1.8076900243759155,14684313.0,1.8076900243759155
2014-02-27,1.7923099994659424,1.7615400552749634,1.7692300081253052,1.776919960975647,6853934.0,1.776919960975647
2014-02-28,1.7846200466156006,1.7384599447250366,1.776919960975647,1.7692300081253052,6383869.0,1.7692300081253052
2014-03-03,1.8153799772262573,1.753849983215332,1.7692300081253052,1.8076900243759155,7122391.0,1.8076900243759155
2014-03-04,1.8076900243759155,1.776919960975647,1.8076900243759155,1.7923099994659424,3671263.0,1.7923099994659424
2014-03-05,1.8153799772262573,1.7923099994659424,1.7923099994659424,1.7999999523162842,3815130.0,1.7999999523162842
2014-03-06,1.8846100568771362,1.776919960975647,1.7999999523162842,1.8461500406265259,10103022.0,1.8461500406265259
2014-03-07,1.8384599685668945,1.7999999523162842,1.8307700157165527,1.8076900243759155,4653188.0,1.8076900243759155
2014-03-10,1.7999999523162842,1.7307699918746948,1.7999999523162842,1.746150016784668,4806824.0,1.746150016784668
2014-03-11,1.7692300081253052,1.7307699918746948,1.746150016784668,1.753849983215332,3229376.0,1.753849983215332
2014-03-12,1.7692300081253052,1.7384599447250366,1.746150016784668,1.7615400552749634,2795964.0,1.7615400552749634
2014-03-13,1.776919960975647,1.746150016784668,1.7692300081253052,1.7615400552749634,3207435.0,1.7615400552749634
2014-03-14,1.776919960975647,1.746150016784668,1.7692300081253052,1.753849983215332,3983636.0,1.753849983215332
2014-03-17,1.776919960975647,1.746150016784668,1.753849983215332,1.7692300081253052,3714283.0,1.7692300081253052
2014-03-18,1.7999999523162842,1.753849983215332,1.7692300081253052,1.7846200466156006,4512960.0,1.7846200466156006
2014-03-19,1.7846200466156006,1.753849983215332,1.776919960975647,1.7846200466156006,4769277.0,1.7846200466156006
2014-03-20,1.8076900243759155,1.7615400552749634,1.7846200466156006,1.7615400552749634,5051410.0,1.7615400552749634
2014-03-21,1.7999999523162842,1.753849983215332,1.7615400552749634,1.7999999523162842,5531918.0,1.7999999523162842
2014-03-24,1.869230031967163,1.7846200466156006,1.7923099994659424,1.8384599685668945,13062622.0,1.8384599685668945
2014-03-25,1.8384599685668945,1.8153799772262573,1.8153799772262573,1.8307700157165527,6357730.0,1.8307700157165527
2014-03-26,1.8384599685668945,1.8153799772262573,1.8307700157165527,1.8230799436569214,3356008.0,1.8230799436569214
2014-03-27,1.8461500406265259,1.7999999523162842,1.8230799436569214,1.8230799436569214,6209366.0,1.8230799436569214
2014-03-28,1.8615399599075317,1.8076900243759155,1.8230799436569214,1.8384599685668945,9465212.0,1.8384599685668945
2014-03-31,1.85385000705719,1.7846200466156006,1.8384599685668945,1.7923099994659424,5813268.0,1.7923099994659424
2014-04-01,1.8153799772262573,1.7923099994659424,1.7999999523162842,1.8076900243759155,4757295.0,1.8076900243759155
2014-04-02,1.8230799436569214,1.7923099994659424,1.8076900243759155,1.8076900243759155,4476262.0,1.8076900243759155
2014-04-03,1.8153799772262573,1.7692300081253052,1.8076900243759155,1.7846200466156006,5269847.0,1.7846200466156006
2014-04-04,1.8153799772262573,1.776919960975647,1.7923099994659424,1.8153799772262573,4973316.0,1.8153799772262573
2014-04-08,1.8307700157165527,1.7923099994659424,1.8076900243759155,1.8307700157165527,6591132.0,1.8307700157165527
2014-04-09,1.85385000705719,1.8153799772262573,1.8230799436569214,1.8461500406265259,8209672.0,1.8461500406265259
2014-04-10,1.8846100568771362,1.8307700157165527,1.8307700157165527,1.8461500406265259,10214796.0,1.8461500406265259
2014-04-11,1.8461500406265259,1.8153799772262573,1.8230799436569214,1.8307700157165527,5885145.0,1.8307700157165527
2014-04-14,1.8384599685668945,1.8153799772262573,1.8230799436569214,1.8307700157165527,3590577.0,1.8307700157165527
2014-04-15,1.8307700157165527,1.8153799772262573,1.8230799436569214,1.8230799436569214,4893760.0,1.8230799436569214
2014-04-16,1.8461500406265259,1.8153799772262573,1.8153799772262573,1.8307700157165527,4975623.0,1.8307700157165527
2014-04-17,1.8384599685668945,1.8076900243759155,1.8307700157165527,1.8153799772262573,5054718.0,1.8153799772262573
2014-04-18,1.8230799436569214,1.7999999523162842,1.8153799772262573,1.8230799436569214,2546432.0,1.8230799436569214
2014-04-21,1.8307700157165527,1.7923099994659424,1.8153799772262573,1.7999999523162842,3267045.0,1.7999999523162842
2014-04-22,1.8153799772262573,1.7692300081253052,1.7999999523162842,1.7846200466156006,5103052.0,1.7846200466156006
2014-04-23,1.7923099994659424,1.776919960975647,1.7923099994659424,1.776919960975647,1929727.0,1.776919960975647
2014-04-24,1.7846200466156006,1.7615400552749634,1.776919960975647,1.7615400552749634,2856588.0,1.7615400552749634
2014-04-25,1.776919960975647,1.7307699918746948,1.7692300081253052,1.7384599447250366,3890971.0,1.7384599447250366
2014-04-28,1.746150016784668,1.6923099756240845,1.723080039024353,1.7000000476837158,4049350.0,1.7000000476837158
2014-04-29,1.7153799533843994,1.6846200227737427,1.7076900005340576,1.7076900005340576,4430858.0,1.7076900005340576
2014-04-30,1.723080039024353,1.6923099756240845,1.7000000476837158,1.723080039024353,2381752.0,1.723080039024353
2014-05-05,1.7384599447250366,1.7076900005340576,1.7153799533843994,1.7307699918746948,3793431.0,1.7307699918746948
2014-05-06,1.746150016784668,1.7153799533843994,1.723080039024353,1.746150016784668,3259952.0,1.746150016784668
2014-05-07,1.746150016784668,1.7153799533843994,1.7384599447250366,1.723080039024353,2310412.0,1.723080039024353
2014-05-08,1.746150016784668,1.7153799533843994,1.7153799533843994,1.723080039024353,2542430.0,1.723080039024353
2014-05-09,1.7307699918746948,1.7000000476837158,1.723080039024353,1.723080039024353,2476760.0,1.723080039024353
2014-05-12,1.7615400552749634,1.723080039024353,1.723080039024353,1.753849983215332,4327167.0,1.753849983215332
2014-05-13,1.7692300081253052,1.7384599447250366,1.746150016784668,1.753849983215332,3296586.0,1.753849983215332
2014-05-14,1.7615400552749634,1.746150016784668,1.753849983215332,1.746150016784668,1894388.0,1.746150016784668
2014-05-15,1.7692300081253052,1.723080039024353,1.753849983215332,1.7384599447250366,4094096.0,1.7384599447250366
2014-05-16,1.746150016784668,1.723080039024353,1.723080039024353,1.7384599447250366,2027708.0,1.7384599447250366
2014-05-19,1.7384599447250366,1.7000000476837158,1.7384599447250366,1.7076900005340576,2994691.0,1.7076900005340576
2014-05-20,1.7307699918746948,1.7000000476837158,1.7153799533843994,1.7076900005340576,3476891.0,1.7076900005340576
2014-05-21,1.7153799533843994,1.6923099756240845,1.7076900005340576,1.7153799533843994,2746012.0,1.7153799533843994
2014-05-22,1.723080039024353,1.7000000476837158,1.7076900005340576,1.7076900005340576,2862618.0,1.7076900005340576
2014-05-23,1.723080039024353,1.7000000476837158,1.7153799533843994,1.7153799533843994,1650854.0,1.7153799533843994
2014-05-26,1.723080039024353,1.7076900005340576,1.7153799533843994,1.723080039024353,3513226.0,1.723080039024353
2014-05-27,1.7307699918746948,1.7076900005340576,1.723080039024353,1.723080039024353,3037795.0,1.723080039024353
2014-05-28,1.7307699918746948,1.7076900005340576,1.7153799533843994,1.7307699918746948,3777200.0,1.7307699918746948
2014-05-29,1.7384599447250366,1.7153799533843994,1.723080039024353,1.723080039024353,2660559.0,1.723080039024353
2014-05-30,1.7307699918746948,1.7076900005340576,1.7153799533843994,1.723080039024353,2123626.0,1.723080039024353
2014-06-03,1.7307699918746948,1.7000000476837158,1.723080039024353,1.7076900005340576,4207179.0,1.7076900005340576
2014-06-04,1.7076900005340576,1.6846200227737427,1.7076900005340576,1.6923099756240845,3335541.0,1.6923099756240845
2014-06-05,1.7076900005340576,1.6846200227737427,1.6923099756240845,1.7000000476837158,4208894.0,1.7000000476837158
2014-06-06,1.7000000476837158,1.6769200563430786,1.6923099756240845,1.6846200227737427,3807765.0,1.6846200227737427
2014-06-09,1.6923099756240845,1.6769200563430786,1.6846200227737427,1.6769200563430786,2104443.0,1.6769200563430786
2014-06-10,1.7000000476837158,1.6692299842834473,1.6769200563430786,1.7000000476837158,3689218.0,1.7000000476837158
2014-06-11,1.7076900005340576,1.6846200227737427,1.6923099756240845,1.6923099756240845,2936511.0,1.6923099756240845
2014-06-12,1.6923099756240845,1.6769200563430786,1.6923099756240845,1.6846200227737427,2421562.0,1.6846200227737427
2014-06-13,1.7307699918746948,1.6769200563430786,1.6923099756240845,1.7153799533843994,6268398.0,1.7153799533843994
2014-06-16,1.723080039024353,1.6923099756240845,1.7076900005340576,1.7153799533843994,5166898.0,1.7153799533843994
2014-06-17,1.723080039024353,1.7000000476837158,1.7153799533843994,1.7153799533843994,4032392.0,1.7153799533843994
2014-06-18,1.7384599447250366,1.7000000476837158,1.7153799533843994,1.7307699918746948,6930435.0,1.7307699918746948
2014-06-19,1.7384599447250366,1.6846200227737427,1.7307699918746948,1.6923099756240845,4820615.0,1.6923099756240845
2014-06-20,1.7076900005340576,1.6769200563430786,1.7000000476837158,1.7000000476837158,3271395.0,1.7000000476837158
2014-06-23,1.7076900005340576,1.6846200227737427,1.7000000476837158,1.7000000476837158,2510864.0,1.7000000476837158
2014-06-24,1.7076900005340576,1.6923099756240845,1.7000000476837158,1.7076900005340576,2612138.0,1.7076900005340576
2014-06-25,1.7307699918746948,1.7000000476837158,1.7076900005340576,1.723080039024353,4645901.0,1.723080039024353
2014-06-26,1.7384599447250366,1.7153799533843994,1.7307699918746948,1.7307699918746948,4812156.0,1.7307699918746948
2014-06-27,1.9076900482177734,1.723080039024353,1.7307699918746948,1.9076900482177734,32349838.0,1.9076900482177734
2014-06-30,2.0999999046325684,1.9769200086593628,2.0,2.0999999046325684,106771728.0,2.0999999046325684
2014-07-01,2.307689905166626,2.1461501121520996,2.200000047683716,2.307689905166626,192753315.0,2.307689905166626
2014-07-02,2.307689905166626,2.307689905166626,2.307689905166626,2.307689905166626,0.0,2.307689905166626
2014-07-03,2.253849983215332,2.123080015182495,2.1538500785827637,2.176919937133789,103865569.0,2.176919937133789
2014-07-04,2.1692299842834473,2.0230801105499268,2.1692299842834473,2.0846099853515625,81148974.0,2.0846099853515625
2014-07-07,2.0769200325012207,2.0,2.061539888381958,2.061539888381958,52621376.0,2.061539888381958
2014-07-08,2.0769200325012207,2.0153799057006836,2.053849935531616,2.046149969100952,38558907.0,2.046149969100952
2014-07-09,2.053849935531616,1.9615399837493896,2.0384600162506104,1.969230055809021,50474317.0,1.969230055809021
2014-07-10,1.9923100471496582,1.9461499452590942,1.9615399837493896,1.9846099615097046,27300050.0,1.9846099615097046
2014-07-11,1.9846099615097046,1.9538500308990479,1.9846099615097046,1.969230055809021,26536939.0,1.969230055809021
2014-07-14,1.9923100471496582,1.9461499452590942,1.9769200086593628,1.9846099615097046,26310228.0,1.9846099615097046
2014-07-15,2.0307700634002686,1.9769200086593628,1.9769200086593628,2.0,40271519.0,2.0
2014-07-16,2.007689952850342,1.9461499452590942,2.007689952850342,1.9615399837493896,25557213.0,1.9615399837493896
2014-07-17,1.969230055809021,1.9153800010681152,1.9615399837493896,1.9307700395584106,20213744.0,1.9307700395584106
2014-07-18,1.9461499452590942,1.9153800010681152,1.9307700395584106,1.9384599924087524,11495705.0,1.9384599924087524
2014-07-21,1.9538500308990479,1.9230799674987793,1.9384599924087524,1.9461499452590942,12475638.0,1.9461499452590942
2014-07-22,1.969230055809021,1.9230799674987793,1.9384599924087524,1.969230055809021,20345728.0,1.969230055809021
2014-07-23,2.0384600162506104,1.9538500308990479,1.969230055809021,2.0,43432265.0,2.0
2014-07-24,2.0153799057006836,1.9461499452590942,1.9769200086593628,1.9923100471496582,28428966.0,1.9923100471496582
2014-07-25,2.0,1.969230055809021,1.9846099615097046,1.9923100471496582,15101668.0,1.9923100471496582
2014-07-28,2.053849935531616,1.9769200086593628,1.9923100471496582,2.0307700634002686,38522946.0,2.0307700634002686
2014-07-29,2.0384600162506104,2.007689952850342,2.0384600162506104,2.0153799057006836,26328828.0,2.0153799057006836
2014-07-30,2.115380048751831,2.0,2.0153799057006836,2.0769200325012207,53955752.0,2.0769200325012207
2014-07-31,2.069230079650879,2.0230801105499268,2.069230079650879,2.061539888381958,30791855.0,2.061539888381958
2014-08-01,2.061539888381958,2.0,2.061539888381958,2.007689952850342,23497338.0,2.007689952850342
2014-08-04,2.0384600162506104,2.0,2.007689952850342,2.0384600162506104,15844818.0,2.0384600162506104
2014-08-05,2.0769200325012207,2.0153799057006836,2.0307700634002686,2.061539888381958,28336205.0,2.061539888381958
2014-08-06,2.192310094833374,2.0307700634002686,2.053849935531616,2.115380048751831,61898070.0,2.115380048751831
2014-08-07,2.0999999046325684,2.046149969100952,2.0923099517822266,2.053849935531616,29428301.0,2.053849935531616
2014-08-08,2.1076900959014893,2.046149969100952,2.053849935531616,2.069230079650879,17508793.0,2.069230079650879
2014-08-11,2.0999999046325684,2.061539888381958,2.069230079650879,2.0999999046325684,18142224.0,2.0999999046325684
2014-08-12,2.1461501121520996,2.0846099853515625,2.1076900959014893,2.1076900959014893,22737339.0,2.1076900959014893
2014-08-13,2.1076900959014893,2.061539888381958,2.1076900959014893,2.0846099853515625,20501330.0,2.0846099853515625
2014-08-14,2.0999999046325684,2.046149969100952,2.0769200325012207,2.053849935531616,17717622.0,2.053849935531616
2014-08-15,2.0846099853515625,2.053849935531616,2.053849935531616,2.069230079650879,14073654.0,2.069230079650879
2014-08-18,2.0999999046325684,2.061539888381958,2.061539888381958,2.0923099517822266,16204947.0,2.0923099517822266
2014-08-19,2.115380048751831,2.0769200325012207,2.0923099517822266,2.0999999046325684,20385293.0,2.0999999046325684
2014-08-20,2.1384599208831787,2.0846099853515625,2.0999999046325684,2.123080015182495,29351800.0,2.123080015182495
2014-08-21,2.1384599208831787,2.0999999046325684,2.123080015182495,2.123080015182495,20318148.0,2.123080015182495
2014-08-22,2.1461501121520996,2.115380048751831,2.115380048751831,2.130769968032837,17484439.0,2.130769968032837
2014-08-25,2.1461501121520996,2.0999999046325684,2.1384599208831787,2.130769968032837,15899213.0,2.130769968032837
2014-08-26,2.2923099994659424,2.0999999046325684,2.130769968032837,2.1692299842834473,63707982.0,2.1692299842834473
2014-08-27,2.2307701110839844,2.1076900959014893,2.1461501121520996,2.176919937133789,39950488.0,2.176919937133789
2014-08-28,2.1538500785827637,2.0846099853515625,2.1538500785827637,2.0923099517822266,23760596.0,2.0923099517822266
2014-08-29,2.1076900959014893,2.053849935531616,2.0846099853515625,2.0846099853515625,14206511.0,2.0846099853515625
2014-09-01,2.1384599208831787,2.0769200325012207,2.0846099853515625,2.1384599208831787,13938467.0,2.1384599208831787
2014-09-02,2.1538500785827637,2.115380048751831,2.1384599208831787,2.1461501121520996,18985629.0,2.1461501121520996
2014-09-03,2.1615400314331055,2.130769968032837,2.1461501121520996,2.1538500785827637,19134542.0,2.1538500785827637
2014-09-04,2.192310094833374,2.1538500785827637,2.1538500785827637,2.184609889984131,22711468.0,2.184609889984131
2014-09-05,2.2076900005340576,2.1692299842834473,2.184609889984131,2.200000047683716,20888637.0,2.200000047683716
2014-09-09,2.2153799533843994,2.184609889984131,2.2076900005340576,2.2153799533843994,21302274.0,2.2153799533843994
2014-09-10,2.2307701110839844,2.184609889984131,2.2153799533843994,2.2307701110839844,23972839.0,2.2307701110839844
2014-09-11,2.2923099994659424,2.2230799198150635,2.2307701110839844,2.238460063934326,42935393.0,2.238460063934326
2014-09-12,2.453850030899048,2.2307701110839844,2.238460063934326,2.3846099376678467,77921611.0,2.3846099376678467
2014-09-15,2.438460111618042,2.3307700157165527,2.369230031967163,2.4076900482177734,39991662.0,2.4076900482177734
2014-09-16,2.6461501121520996,2.3846099376678467,2.4153800010681152,2.5230801105499268,136800049.0,2.5230801105499268
2014-09-17,2.623080015182495,2.4000000953674316,2.4692299365997314,2.5769200325012207,73777242.0,2.5769200325012207
2014-09-18,2.6076900959014893,2.492310047149658,2.553849935531616,2.5153799057006836,43612912.0,2.5153799057006836
2014-09-19,2.5153799057006836,2.4230799674987793,2.5153799057006836,2.4692299365997314,42447255.0,2.4692299365997314
2014-09-22,2.4692299365997314,2.430769920349121,2.446150064468384,2.453850030899048,21930212.0,2.453850030899048
2014-09-23,2.5230801105499268,2.446150064468384,2.446150064468384,2.507689952850342,31949300.0,2.507689952850342
2014-09-24,2.561539888381958,2.4692299365997314,2.492310047149658,2.5307700634002686,30288251.0,2.5307700634002686
2014-09-25,2.5384600162506104,2.453850030899048,2.5307700634002686,2.4846200942993164,28172955.0,2.4846200942993164
2014-09-26,2.569230079650879,2.446150064468384,2.4769198894500732,2.5153799057006836,25494778.0,2.5153799057006836
2014-09-29,2.546149969100952,2.5,2.5153799057006836,2.5307700634002686,24136869.0,2.5307700634002686
2014-09-30,2.546149969100952,2.5153799057006836,2.5384600162506104,2.5384600162506104,15652912.0,2.5384600162506104
2014-10-08,2.6384599208831787,2.546149969100952,2.561539888381958,2.630769968032837,36251913.0,2.630769968032837
2014-10-09,2.8923099040985107,2.6384599208831787,2.6384599208831787,2.8384599685668945,76137484.0,2.8384599685668945
2014-10-10,2.8384599685668945,2.753849983215332,2.815380096435547,2.815380096435547,40358435.0,2.815380096435547
2014-10-13,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-14,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-15,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-16,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-17,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-20,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-21,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-22,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-23,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-24,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-27,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-28,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-29,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-30,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-10-31,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-03,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-04,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-05,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-06,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-07,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-10,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-11,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-12,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-13,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-14,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-17,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-18,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-19,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-20,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-21,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-24,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-25,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-26,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-27,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-11-28,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-01,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-02,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-03,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-04,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-05,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-08,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-09,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-10,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-11,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-12,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-15,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-16,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-17,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-18,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-19,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-22,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-23,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-24,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-25,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-26,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-29,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-30,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2014-12-31,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-05,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-06,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-07,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-08,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-09,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-12,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-13,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-14,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-15,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-16,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-19,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-20,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-21,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-22,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-23,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-26,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-27,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-28,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-29,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-01-30,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-02,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-03,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-04,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-05,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-06,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-09,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-10,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-11,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.815380096435547
2015-02-12,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,8505045.0,3.0999999046325684
2015-02-13,3.4076900482177734,3.4076900482177734,3.4076900482177734,3.4076900482177734,13761520.0,3.4076900482177734
2015-02-16,3.746150016784668,3.2076900005340576,3.746150016784668,3.2923099994659424,169863839.0,3.2923099994659424
2015-02-17,3.2230799198150635,3.0999999046325684,3.2230799198150635,3.1538500785827637,98780870.0,3.1538500785827637
2015-02-25,3.1538500785827637,3.1538500785827637,3.1538500785827637,3.1538500785827637,0.0,3.1538500785827637
2015-02-26,3.1384599208831787,3.0846099853515625,3.0999999046325684,3.115380048751831,40560377.0,3.115380048751831
2015-02-27,3.123080015182495,3.0769200325012207,3.115380048751831,3.0923099517822266,47130631.0,3.0923099517822266
2015-03-02,3.0769200325012207,2.992310047149658,3.0769200325012207,3.0769200325012207,61518698.0,3.0769200325012207
2015-03-03,3.184609889984131,3.0307700634002686,3.053849935531616,3.1692299842834473,90678156.0,3.1692299842834473
2015-03-04,3.2153799533843994,3.130769968032837,3.130769968032837,3.1538500785827637,46995349.0,3.1538500785827637
2015-03-05,3.1461501121520996,3.0769200325012207,3.1461501121520996,3.0923099517822266,38354609.0,3.0923099517822266
2015-03-06,3.0923099517822266,3.0384600162506104,3.0923099517822266,3.053849935531616,27089675.0,3.053849935531616
2015-03-09,3.0923099517822266,2.9846200942993164,3.053849935531616,3.0846099853515625,30826243.0,3.0846099853515625
2015-03-10,3.1076900959014893,3.053849935531616,3.0769200325012207,3.069230079650879,24275503.0,3.069230079650879
2015-03-11,3.238460063934326,3.053849935531616,3.061539888381958,3.1692299842834473,73439473.0,3.1692299842834473
2015-03-12,3.2307701110839844,3.115380048751831,3.1461501121520996,3.200000047683716,63124547.0,3.200000047683716
2015-03-13,3.192310094833374,3.130769968032837,3.192310094833374,3.1692299842834473,29736092.0,3.1692299842834473
2015-03-16,3.2307701110839844,3.1692299842834473,3.1692299842834473,3.2307701110839844,48857744.0,3.2307701110839844
2015-03-17,3.5384600162506104,3.2153799533843994,3.2307701110839844,3.4076900482177734,102553232.0,3.4076900482177734
2015-03-18,3.692310094833374,3.4230799674987793,3.4230799674987793,3.546149969100952,101703079.0,3.546149969100952
2015-03-19,3.6076900959014893,3.4153800010681152,3.546149969100952,3.5307700634002686,63538569.0,3.5307700634002686
2015-03-20,3.5999999046325684,3.492310047149658,3.5384600162506104,3.569230079650879,54194089.0,3.569230079650879
2015-03-23,3.7230799198150635,3.553849935531616,3.569230079650879,3.7076900005340576,76215903.0,3.7076900005340576
2015-03-24,3.7923099994659424,3.561539888381958,3.7153799533843994,3.738460063934326,77105509.0,3.738460063934326
2015-03-25,3.746150016784668,3.615380048751831,3.738460063934326,3.630769968032837,58702688.0,3.630769968032837
2015-03-26,3.869230031967163,3.630769968032837,3.630769968032837,3.7076900005340576,73465076.0,3.7076900005340576
2015-03-27,3.7769200801849365,3.630769968032837,3.6538500785827637,3.7307701110839844,39700126.0,3.7307701110839844
2015-03-30,3.8307700157165527,3.7307701110839844,3.738460063934326,3.753849983215332,50917440.0,3.753849983215332
2015-03-31,3.7846200466156006,3.6461501121520996,3.753849983215332,3.6538500785827637,53550749.0,3.6538500785827637
2015-04-01,3.684609889984131,3.623080015182495,3.6461501121520996,3.6615400314331055,34689179.0,3.6615400314331055
2015-04-02,3.7230799198150635,3.6384599208831787,3.6692299842834473,3.7153799533843994,42873546.0,3.7153799533843994
2015-04-03,3.7692298889160156,3.6538500785827637,3.7076900005340576,3.738460063934326,51492498.0,3.738460063934326
2015-04-07,3.9615399837493896,3.746150016784668,3.746150016784668,3.953850030899048,103330867.0,3.953850030899048
2015-04-08,4.0,3.7692298889160156,3.9615399837493896,3.8923099040985107,74739304.0,3.8923099040985107
2015-04-09,3.8923099040985107,3.7153799533843994,3.8923099040985107,3.7692298889160156,50838966.0,3.7692298889160156
2015-04-10,4.115379810333252,3.7769200801849365,3.7769200801849365,4.061540126800537,84825111.0,4.061540126800537
2015-04-13,4.4692301750183105,4.076920032501221,4.076920032501221,4.4692301750183105,160911687.0,4.4692301750183105
2015-04-14,4.846149921417236,4.561540126800537,4.561540126800537,4.676919937133789,127182066.0,4.676919937133789
2015-04-15,4.830770015716553,4.484610080718994,4.623079776763916,4.584619998931885,86950162.0,4.584619998931885
2015-04-16,4.769229888916016,4.346149921417236,4.5,4.723080158233643,70726787.0,4.723080158233643
2015-04-17,4.861539840698242,4.6615400314331055,4.7153801918029785,4.699999809265137,72722448.0,4.699999809265137
2015-04-20,4.7076897621154785,4.461540222167969,4.699999809265137,4.484610080718994,82157636.0,4.484610080718994
2015-04-21,4.615379810333252,4.453849792480469,4.484610080718994,4.60768985748291,47787569.0,4.60768985748291
2015-04-22,4.923079967498779,4.630770206451416,4.630770206451416,4.869229793548584,98412193.0,4.869229793548584
2015-04-23,4.8384599685668945,4.730770111083984,4.807690143585205,4.776919841766357,72322716.0,4.776919841766357
2015-04-24,4.807690143585205,4.630770206451416,4.723080158233643,4.730770111083984,60002342.0,4.730770111083984
2015-04-27,5.061540126800537,4.730770111083984,4.730770111083984,4.976920127868652,101409787.0,4.976920127868652
2015-04-28,5.192309856414795,4.846149921417236,4.984610080718994,5.046150207519531,86330744.0,5.046150207519531
2015-04-29,5.230770111083984,4.876920223236084,5.0,5.1615400314331055,64765538.0,5.1615400314331055
2015-04-30,5.376920223236084,5.115379810333252,5.230770111083984,5.130770206451416,61148930.0,5.130770206451416
2015-05-04,5.369229793548584,5.0,5.10768985748291,5.330770015716553,65109582.0,5.330770015716553
2015-05-05,5.861539840698242,5.230770111083984,5.330770015716553,5.738460063934326,150571798.0,5.738460063934326
2015-05-06,5.761539936065674,5.438459873199463,5.746150016784668,5.476920127868652,100904453.0,5.476920127868652
2015-05-07,5.39231014251709,4.930769920349121,5.39231014251709,4.930769920349121,76051587.0,4.930769920349121
2015-05-08,5.184619903564453,4.923079967498779,4.923079967498779,5.176919937133789,60858336.0,5.176919937133789
2015-05-11,5.638460159301758,5.2153801918029785,5.300000190734863,5.584619998931885,64738347.0,5.584619998931885
2015-05-12,5.699999809265137,5.453849792480469,5.584619998931885,5.599999904632568,68961383.0,5.599999904632568
2015-05-13,5.638460159301758,5.461540222167969,5.599999904632568,5.476920127868652,46186684.0,5.476920127868652
2015-05-14,5.538459777832031,5.261539936065674,5.538459777832031,5.346149921417236,51709573.0,5.346149921417236
2015-05-15,5.846149921417236,5.507689952850342,5.507689952850342,5.5307698249816895,76360285.0,5.5307698249816895
2015-05-18,5.569230079650879,5.400000095367432,5.538459777832031,5.461540222167969,40309643.0,5.461540222167969
2015-05-19,5.538459777832031,5.407690048217773,5.461540222167969,5.5,41765003.0,5.5
2015-05-20,5.753849983215332,5.484610080718994,5.5,5.546150207519531,59884064.0,5.546150207519531
2015-05-21,5.638460159301758,5.461540222167969,5.569230079650879,5.576920032501221,61114697.0,5.576920032501221
2015-05-22,6.092309951782227,5.592309951782227,5.592309951782227,6.061540126800537,128093456.0,6.061540126800537
2015-05-25,6.669229984283447,6.130770206451416,6.130770206451416,6.669229984283447,130185900.0,6.669229984283447
2015-05-26,7.300000190734863,6.692309856414795,7.0,7.261539936065674,148671949.0,7.261539936065674
2015-05-27,7.615379810333252,6.961540222167969,7.276919841766357,7.199999809265137,134564597.0,7.199999809265137
2015-05-28,7.492310047149658,6.846149921417236,7.199999809265137,6.89231014251709,130627801.0,6.89231014251709
2015-05-29,7.076920032501221,6.2923102378845215,6.6615400314331055,6.976920127868652,93237002.0,6.976920127868652
2015-06-01,7.276919841766357,6.89231014251709,7.0,7.223080158233643,83729766.0,7.223080158233643
2015-06-02,7.946149826049805,7.084619998931885,7.223080158233643,7.946149826049805,128511840.0,7.946149826049805
2015-06-03,8.692310333251953,7.976920127868652,8.0,8.669230461120605,132725652.0,8.669230461120605
2015-06-04,8.669230461120605,7.823080062866211,8.669230461120605,8.430769920349121,105571700.0,8.430769920349121
2015-06-05,8.846150398254395,8.192310333251953,8.4923095703125,8.376919746398926,115449722.0,8.376919746398926
2015-06-08,8.846150398254395,7.861539840698242,8.246150016784668,8.600000381469727,114728903.0,8.600000381469727
2015-06-09,8.769229888916016,8.446149826049805,8.60768985748291,8.523079872131348,78896720.0,8.523079872131348
2015-06-10,8.60768985748291,8.100000381469727,8.399999618530273,8.461540222167969,61727445.0,8.461540222167969
2015-06-11,9.307689666748047,8.361539840698242,8.461540222167969,9.307689666748047,120060384.0,9.307689666748047
2015-06-12,10.199999809265137,9.307689666748047,9.4923095703125,9.692310333251953,131014302.0,9.692310333251953
2015-06-15,10.384599685668945,9.5076904296875,9.692310333251953,10.023099899291992,105210514.0,10.023099899291992
2015-06-16,10.015399932861328,9.338459968566895,10.0,9.4923095703125,84420303.0,9.4923095703125
2015-06-17,9.923080444335938,8.546150207519531,9.346150398254395,9.71537971496582,97806086.0,9.71537971496582
2015-06-18,10.146200180053711,9.39231014251709,9.699999809265137,9.4923095703125,80978859.0,9.4923095703125
2015-06-19,9.346150398254395,8.546150207519531,9.207690238952637,8.546150207519531,65821441.0,8.546150207519531
2015-06-23,8.800000190734863,7.692309856414795,8.546150207519531,8.053850173950195,80554211.0,8.053850173950195
2015-06-24,8.423080444335938,7.823080062866211,8.21537971496582,8.223079681396484,74445685.0,8.223079681396484
2015-06-25,8.376919746398926,7.423079967498779,8.376919746398926,7.60768985748291,66341715.0,7.60768985748291
2015-06-26,7.269229888916016,6.846149921417236,7.269229888916016,6.846149921417236,65316387.0,6.846149921417236
2015-06-29,7.115379810333252,6.1615400314331055,7.0,6.1615400314331055,87079352.0,6.1615400314331055
2015-06-30,6.538459777832031,5.546150207519531,5.761539936065674,6.476920127868652,114821608.0,6.476920127868652
2015-07-01,6.761539936065674,5.830770015716553,6.476920127868652,5.861539840698242,88415646.0,5.861539840698242
2015-07-02,6.038459777832031,5.276919841766357,5.846149921417236,5.276919841766357,77929767.0,5.276919841766357
2015-07-03,5.269229888916016,4.746150016784668,4.769229888916016,4.746150016784668,71195592.0,4.746150016784668
2015-07-06,5.223080158233643,4.269229888916016,5.223080158233643,4.269229888916016,105326354.0,4.269229888916016
2015-07-07,4.0,3.8461499214172363,3.8615400791168213,3.8461499214172363,24062870.0,3.8461499214172363
2015-07-08,3.8461499214172363,3.8461499214172363,3.8461499214172363,3.8461499214172363,0.0,3.8461499214172363
2015-07-09,3.8461499214172363,3.8461499214172363,3.8461499214172363,3.8461499214172363,0.0,3.8461499214172363
2015-07-10,3.8461499214172363,3.8461499214172363,3.8461499214172363,3.8461499214172363,0.0,3.8461499214172363
2015-07-13,4.230770111083984,4.230770111083984,4.230770111083984,4.230770111083984,4340390.0,4.230770111083984
2015-07-14,4.653850078582764,4.653850078582764,4.653850078582764,4.653850078582764,3167242.0,4.653850078582764
2015-07-15,5.123079776763916,4.223080158233643,5.123079776763916,4.2923102378845215,181548542.0,4.2923102378845215
2015-07-16,4.523079872131348,3.9153800010681152,3.9153800010681152,4.39231014251709,108837280.0,4.39231014251709
2015-07-17,4.807690143585205,4.323080062866211,4.384610176086426,4.7846198081970215,107105584.0,4.7846198081970215
2015-07-20,5.092309951782227,4.738460063934326,4.861539840698242,4.938459873199463,103026821.0,4.938459873199463
2015-07-21,5.184619903564453,4.753849983215332,4.846149921417236,5.084619998931885,87330337.0,5.084619998931885
2015-07-22,5.592309951782227,5.0,5.038459777832031,5.484610080718994,130899692.0,5.484610080718994
2015-07-23,5.630770206451416,5.369229793548584,5.461540222167969,5.553850173950195,94002208.0,5.553850173950195
2015-07-24,5.776919841766357,5.238460063934326,5.553850173950195,5.430769920349121,98107673.0,5.430769920349121
2015-07-27,5.430769920349121,4.884610176086426,5.261539936065674,4.884610176086426,89913722.0,4.884610176086426
2015-07-28,4.884610176086426,4.400000095367432,4.423079967498779,4.453849792480469,105404306.0,4.453849792480469
2015-07-29,4.807690143585205,4.230770111083984,4.60768985748291,4.753849983215332,74979941.0,4.753849983215332
2015-07-30,4.923079967498779,4.461540222167969,4.761539936065674,4.561540126800537,74423862.0,4.561540126800537
2015-07-31,4.592309951782227,4.307690143585205,4.461540222167969,4.4692301750183105,47674612.0,4.4692301750183105
2015-08-03,4.476920127868652,4.015379905700684,4.476920127868652,4.123079776763916,58595036.0,4.123079776763916
2015-08-04,4.476920127868652,4.123079776763916,4.130770206451416,4.4692301750183105,55686692.0,4.4692301750183105
2015-08-05,4.653850078582764,4.39231014251709,4.476920127868652,4.4692301750183105,71141281.0,4.4692301750183105
2015-08-06,4.507689952850342,4.269229888916016,4.384610176086426,4.415380001068115,33036508.0,4.415380001068115
2015-08-07,4.615379810333252,4.423079967498779,4.423079967498779,4.576920032501221,54341450.0,4.576920032501221
2015-08-10,5.0,4.599999904632568,4.599999904632568,4.900000095367432,74355378.0,4.900000095367432
2015-08-11,5.269229888916016,4.8538498878479,4.907690048217773,5.038459777832031,107987830.0,5.038459777832031
2015-08-12,5.069230079650879,4.830770015716553,4.89231014251709,4.861539840698242,76742287.0,4.861539840698242
2015-08-13,5.061540126800537,4.776919841766357,4.807690143585205,5.038459777832031,67334077.0,5.038459777832031
2015-08-14,5.546150207519531,5.115379810333252,5.192309856414795,5.546150207519531,114662442.0,5.546150207519531
2015-08-17,6.099999904632568,5.630770206451416,5.7153801918029785,6.099999904632568,246994101.0,6.099999904632568
2015-08-18,6.446149826049805,5.492310047149658,6.2923102378845215,5.5,240460074.0,5.5
2015-08-19,6.053850173950195,5.176919937133789,5.2153801918029785,6.053850173950195,166058766.0,6.053850173950195
2015-08-20,6.538459777832031,6.007689952850342,6.2153801918029785,6.184619903564453,207213936.0,6.184619903564453
2015-08-21,6.1461501121521,5.569230079650879,5.953849792480469,5.584619998931885,131491505.0,5.584619998931885
2015-08-24,5.2846198081970215,5.023079872131348,5.153850078582764,5.023079872131348,51268306.0,5.023079872131348
2015-08-25,4.769229888916016,4.523079872131348,4.523079872131348,4.523079872131348,54752432.0,4.523079872131348
2015-08-26,4.807690143585205,4.069230079650879,4.523079872131348,4.069230079650879,128321969.0,4.069230079650879
2015-08-27,4.3384599685668945,3.799999952316284,4.153850078582764,4.238460063934326,90809901.0,4.238460063934326
2015-08-28,4.6615400314331055,4.238460063934326,4.438459873199463,4.6615400314331055,94366301.0,4.6615400314331055
2015-08-31,4.653850078582764,4.261539936065674,4.653850078582764,4.2846198081970215,70180925.0,4.2846198081970215
2015-09-01,4.176919937133789,3.8846099376678467,4.176919937133789,3.8923099040985107,62052244.0,3.8923099040985107
2015-09-02,4.0307698249816895,3.5384600162506104,3.692310094833374,3.5846099853515625,64401199.0,3.5846099853515625
2015-09-07,3.9076900482177734,3.692310094833374,3.753849983215332,3.761539936065674,49247853.0,3.761539936065674
2015-09-08,4.038459777832031,3.692310094833374,3.7769200801849365,3.992310047149658,43990308.0,3.992310047149658
2015-09-09,4.39231014251709,3.9615399837493896,4.038459777832031,4.384610176086426,73601182.0,4.384610176086426
2015-09-10,4.453849792480469,4.153850078582764,4.230770111083984,4.176919937133789,59938229.0,4.176919937133789
2015-09-11,4.307690143585205,4.153850078582764,4.184619903564453,4.230770111083984,44507053.0,4.230770111083984
2015-09-14,4.384610176086426,3.815380096435547,4.269229888916016,3.823080062866211,65663839.0,3.823080062866211
2015-09-15,3.876919984817505,3.553849935531616,3.7153799533843994,3.6461501121520996,51480336.0,3.6461501121520996
2015-09-16,4.007689952850342,3.6538500785827637,3.7307701110839844,4.007689952850342,57692770.0,4.007689952850342
2015-09-17,4.138460159301758,3.8307700157165527,3.992310047149658,3.8384599685668945,71044773.0,3.8384599685668945
2015-09-18,3.9230799674987793,3.7769200801849365,3.8307700157165527,3.8538498878479004,34445862.0,3.8538498878479004
2015-09-21,3.992310047149658,3.7692298889160156,3.799999952316284,3.953850030899048,40423851.0,3.953850030899048
2015-09-22,4.015379905700684,3.8846099376678467,4.015379905700684,3.9769198894500732,45630772.0,3.9769198894500732
2015-09-23,4.376920223236084,3.8846099376678467,3.953850030899048,4.184619903564453,98522585.0,4.184619903564453
2015-09-24,4.223080158233643,4.092309951782227,4.092309951782227,4.184619903564453,53175599.0,4.184619903564453
2015-09-25,4.3384599685668945,3.946150064468384,4.115379810333252,4.0,51450194.0,4.0
2015-09-28,4.169229984283447,3.9230799674987793,4.092309951782227,4.092309951782227,30663457.0,4.092309951782227
2015-09-29,4.092309951782227,3.930769920349121,4.0,3.9692299365997314,27359788.0,3.9692299365997314
2015-09-30,4.061540126800537,3.9692299365997314,3.992310047149658,4.015379905700684,20686970.0,4.015379905700684
2015-10-08,4.315380096435547,4.076920032501221,4.1461501121521,4.2076897621154785,39752280.0,4.2076897621154785
2015-10-09,4.323080062866211,4.1461501121521,4.2153801918029785,4.261539936065674,41721234.0,4.261539936065674
2015-10-12,4.507689952850342,4.269229888916016,4.307690143585205,4.4692301750183105,65001120.0,4.4692301750183105
2015-10-13,4.753849983215332,4.376920223236084,4.423079967498779,4.669229984283447,67672330.0,4.669229984283447
2015-10-14,4.669229984283447,4.453849792480469,4.538459777832031,4.484610080718994,54926810.0,4.484610080718994
2015-10-15,4.623079776763916,4.423079967498779,4.461540222167969,4.599999904632568,46663897.0,4.599999904632568
2015-10-16,4.753849983215332,4.599999904632568,4.653850078582764,4.7076897621154785,65122989.0,4.7076897621154785
2015-10-19,4.846149921417236,4.599999904632568,4.7153801918029785,4.669229984283447,61691420.0,4.669229984283447
2015-10-20,4.884610176086426,4.630770206451416,4.676919937133789,4.815380096435547,66785850.0,4.815380096435547
2015-10-21,4.800000190734863,4.330770015716553,4.800000190734863,4.3538498878479,69699201.0,4.3538498878479
2015-10-22,4.5307698249816895,4.269229888916016,4.3538498878479,4.5,44213466.0,4.5
2015-10-23,4.653850078582764,4.384610176086426,4.507689952850342,4.569230079650879,47958331.0,4.569230079650879
2015-10-26,4.730770111083984,4.523079872131348,4.692309856414795,4.599999904632568,52492663.0,4.599999904632568
2015-10-27,4.623079776763916,4.315380096435547,4.538459777832031,4.576920032501221,42249407.0,4.576920032501221
2015-10-28,4.7076897621154785,4.476920127868652,4.5,4.623079776763916,67799438.0,4.623079776763916
2015-10-29,4.653850078582764,4.484610080718994,4.6461501121521,4.592309951782227,43910636.0,4.592309951782227
2015-10-30,4.584619998931885,4.461540222167969,4.569230079650879,4.515379905700684,34866811.0,4.515379905700684
2015-11-02,4.7076897621154785,4.346149921417236,4.369229793548584,4.60768985748291,63604411.0,4.60768985748291
2015-11-03,4.7153801918029785,4.576920032501221,4.615379810333252,4.669229984283447,49486365.0,4.669229984283447
2015-11-04,5.046150207519531,4.692309856414795,4.692309856414795,4.984610080718994,87951366.0,4.984610080718994
2015-11-05,5.061540126800537,4.89231014251709,4.984610080718994,4.930769920349121,79630822.0,4.930769920349121
2015-11-06,5.361539840698242,4.900000095367432,4.961540222167969,5.138460159301758,79666553.0,5.138460159301758
2015-11-09,5.653850078582764,5.076920032501221,5.076920032501221,5.561540126800537,127396959.0,5.561540126800537
2015-11-10,5.653850078582764,5.407690048217773,5.523079872131348,5.538459777832031,76189850.0,5.538459777832031
2015-11-11,5.684619903564453,5.453849792480469,5.484610080718994,5.592309951782227,48058398.0,5.592309951782227
2015-11-12,5.769229888916016,5.438459873199463,5.592309951782227,5.630770206451416,65569591.0,5.630770206451416
2015-11-13,5.60768985748291,5.315380096435547,5.538459777832031,5.453849792480469,51433522.0,5.453849792480469
2015-11-16,5.6615400314331055,5.2846198081970215,5.315380096435547,5.630770206451416,53431589.0,5.630770206451416
2015-11-17,6.069230079650879,5.461540222167969,5.7923102378845215,5.5307698249816895,82131894.0,5.5307698249816895
2015-11-18,5.592309951782227,5.3538498878479,5.5307698249816895,5.384610176086426,41832449.0,5.384610176086426
2015-11-19,5.599999904632568,5.346149921417236,5.369229793548584,5.576920032501221,64788041.0,5.576920032501221
2015-11-20,5.684619903564453,5.5,5.615379810333252,5.630770206451416,76012589.0,5.630770206451416
2015-11-23,6.192309856414795,5.576920032501221,5.6615400314331055,6.192309856414795,142925064.0,6.192309856414795
2015-11-24,6.5307698249816895,6.023079872131348,6.153850078582764,6.300000190734863,94159416.0,6.300000190734863
2015-11-25,6.5,6.076920032501221,6.307690143585205,6.476920127868652,69007018.0,6.476920127868652
2015-11-26,7.0,6.476920127868652,6.538459777832031,6.869229793548584,87317594.0,6.869229793548584
2015-11-27,7.476920127868652,6.638460159301758,6.769229888916016,6.807690143585205,127561560.0,6.807690143585205
2015-11-30,6.769229888916016,6.130770206451416,6.753849983215332,6.307690143585205,148377947.0,6.307690143585205
2015-12-01,6.3538498878479,6.0,6.153850078582764,6.076920032501221,65903588.0,6.076920032501221
2015-12-02,6.315380096435547,5.7923102378845215,6.123079776763916,6.123079776763916,56999881.0,6.123079776763916
2015-12-03,6.153850078582764,5.984610080718994,6.123079776763916,6.1461501121521,40673402.0,6.1461501121521
2015-12-04,6.2846198081970215,6.084619998931885,6.153850078582764,6.223080158233643,53489694.0,6.223080158233643
2015-12-07,6.223080158233643,6.069230079650879,6.153850078582764,6.130770206451416,50042566.0,6.130770206451416
2015-12-08,6.138460159301758,5.615379810333252,6.130770206451416,5.7076897621154785,77965204.0,5.7076897621154785
2015-12-09,5.723080158233643,5.384610176086426,5.6461501121521,5.615379810333252,67962183.0,5.615379810333252
2015-12-10,5.730770111083984,5.507689952850342,5.584619998931885,5.538459777832031,49670221.0,5.538459777832031
2015-12-11,5.461540222167969,5.269229888916016,5.330770015716553,5.300000190734863,52200214.0,5.300000190734863
2015-12-14,5.599999904632568,5.092309951782227,5.269229888916016,5.584619998931885,61521370.0,5.584619998931885
2015-12-15,5.669229984283447,5.476920127868652,5.538459777832031,5.538459777832031,42141043.0,5.538459777832031
2015-12-16,5.9692301750183105,5.476920127868652,5.538459777832031,5.761539936065674,56398049.0,5.761539936065674
2015-12-17,5.976920127868652,5.699999809265137,5.738460063934326,5.800000190734863,56312428.0,5.800000190734863
2015-12-18,5.830770015716553,5.569230079650879,5.753849983215332,5.630770206451416,43382198.0,5.630770206451416
2015-12-21,5.7846198081970215,5.576920032501221,5.615379810333252,5.676919937133789,34445208.0,5.676919937133789
2015-12-22,5.930769920349121,5.569230079650879,5.692309856414795,5.769229888916016,65576595.0,5.769229888916016
2015-12-23,5.830770015716553,5.653850078582764,5.769229888916016,5.6615400314331055,35019962.0,5.6615400314331055
2015-12-24,5.699999809265137,5.492310047149658,5.653850078582764,5.561540126800537,28007500.0,5.561540126800537
2015-12-25,5.630770206451416,5.5,5.561540126800537,5.60768985748291,26286427.0,5.60768985748291
2015-12-28,5.900000095367432,5.584619998931885,5.599999904632568,5.730770111083984,63936529.0,5.730770111083984
2015-12-29,5.876920223236084,5.676919937133789,5.684619903564453,5.823080062866211,41316046.0,5.823080062866211
2015-12-30,6.230770111083984,5.807690143585205,5.807690143585205,6.084619998931885,68964027.0,6.084619998931885
2015-12-31,6.10768985748291,5.8538498878479,6.099999904632568,5.946149826049805,36163108.0,5.946149826049805
2016-01-04,6.076920032501221,5.3538498878479,5.961540222167969,5.376920223236084,34860183.0,5.376920223236084
2016-01-05,5.576920032501221,5.046150207519531,5.115379810333252,5.453849792480469,51735349.0,5.453849792480469
2016-01-06,5.769229888916016,5.461540222167969,5.538459777832031,5.761539936065674,51779453.0,5.761539936065674
2016-01-07,5.846149921417236,5.230770111083984,5.7846198081970215,5.315380096435547,16736846.0,5.315380096435547
2016-01-08,5.723080158233643,5.153850078582764,5.546150207519531,5.599999904632568,52027588.0,5.599999904632568
2016-01-11,5.5307698249816895,5.076920032501221,5.461540222167969,5.1615400314331055,46893354.0,5.1615400314331055
2016-01-12,5.569230079650879,5.0,5.184619903564453,5.423079967498779,47552515.0,5.423079967498779
2016-01-13,5.692309856414795,5.300000190734863,5.384610176086426,5.3384599685668945,38678081.0,5.3384599685668945
2016-01-14,5.369229793548584,4.876920223236084,4.900000095367432,5.3384599685668945,33276531.0,5.3384599685668945
2016-01-15,5.438459873199463,5.076920032501221,5.3384599685668945,5.176919937133789,28432310.0,5.176919937133789
2016-01-18,5.230770111083984,4.9692301750183105,5.076920032501221,5.099999904632568,25785882.0,5.099999904632568
2016-01-19,5.246150016784668,4.776919841766357,5.10768985748291,5.238460063934326,37559778.0,5.238460063934326
2016-01-20,5.199999809265137,5.0,5.176919937133789,5.038459777832031,23398095.0,5.038459777832031
2016-01-21,5.038459777832031,4.615379810333252,4.930769920349121,4.623079776763916,28845094.0,4.623079776763916
2016-01-22,4.961540222167969,4.623079776763916,4.7153801918029785,4.753849983215332,38337304.0,4.753849983215332
2016-01-25,4.961540222167969,4.769229888916016,4.830770015716553,4.823080062866211,20040547.0,4.823080062866211
2016-01-26,4.976920127868652,4.523079872131348,4.807690143585205,4.561540126800537,39501844.0,4.561540126800537
2016-01-27,4.630770206451416,4.138460159301758,4.576920032501221,4.384610176086426,31732108.0,4.384610176086426
2016-01-28,4.384610176086426,3.9615399837493896,4.384610176086426,3.992310047149658,25381482.0,3.992310047149658
2016-01-29,4.176919937133789,3.876919984817505,4.0,4.092309951782227,25954825.0,4.092309951782227
2016-02-01,4.046150207519531,3.684609889984131,4.007689952850342,3.7769200801849365,42606548.0,3.7769200801849365
2016-02-02,4.007689952850342,3.738460063934326,3.807689905166626,3.9153800010681152,49300322.0,3.9153800010681152
2016-02-03,4.138460159301758,3.7692298889160156,3.876919984817505,4.084619998931885,44072583.0,4.084619998931885
2016-02-04,4.192309856414795,4.038459777832031,4.130770206451416,4.099999904632568,29086015.0,4.099999904632568
2016-02-05,4.169229984283447,4.007689952850342,4.138460159301758,4.10768985748291,23335091.0,4.10768985748291
2016-02-15,4.053850173950195,3.807689905166626,3.9692299365997314,3.992310047149658,21382380.0,3.992310047149658
2016-02-16,4.376920223236084,4.0,4.0,4.223080158233643,32852526.0,4.223080158233643
2016-02-17,4.261539936065674,4.061540126800537,4.223080158233643,4.2153801918029785,23416442.0,4.2153801918029785
2016-02-18,4.423079967498779,4.2076897621154785,4.261539936065674,4.238460063934326,31932864.0,4.238460063934326
2016-02-19,4.246150016784668,4.1615400314331055,4.169229984283447,4.230770111083984,14674744.0,4.230770111083984
2016-02-22,4.407690048217773,4.2846198081970215,4.2846198081970215,4.3384599685668945,24756114.0,4.3384599685668945
2016-02-23,4.3538498878479,4.153850078582764,4.315380096435547,4.246150016784668,21372253.0,4.246150016784668
2016-02-24,4.3384599685668945,4.138460159301758,4.238460063934326,4.253849983215332,22910773.0,4.253849983215332
2016-02-25,4.5,3.9076900482177734,4.253849983215332,4.069230079650879,53275541.0,4.069230079650879
2016-02-26,4.153850078582764,3.869230031967163,4.038459777832031,3.9692299365997314,26443366.0,3.9692299365997314
2016-02-29,3.9692299365997314,3.615380048751831,3.9692299365997314,3.700000047683716,30459640.0,3.700000047683716
2016-03-01,3.815380096435547,3.6692299842834473,3.7076900005340576,3.7846200466156006,22539262.0,3.7846200466156006
2016-03-02,3.9615399837493896,3.7692298889160156,3.7923099994659424,3.953850030899048,20847678.0,3.953850030899048
2016-03-03,4.007689952850342,3.8923099040985107,3.9615399837493896,3.9153800010681152,26735889.0,3.9153800010681152
2016-03-04,3.9769198894500732,3.6692299842834473,3.9153800010681152,3.7923099994659424,24090770.0,3.7923099994659424
2016-03-07,3.946150064468384,3.8384599685668945,3.8384599685668945,3.876919984817505,30429657.0,3.876919984817505
2016-03-08,3.9846200942993164,3.692310094833374,3.9000000953674316,3.9230799674987793,29315325.0,3.9230799674987793
2016-03-09,3.9769198894500732,3.807689905166626,3.9076900482177734,3.869230031967163,31559173.0,3.869230031967163
2016-03-10,3.9230799674987793,3.7692298889160156,3.8846099376678467,3.799999952316284,18884456.0,3.799999952316284
2016-03-11,3.807689905166626,3.7230799198150635,3.738460063934326,3.799999952316284,19090700.0,3.799999952316284
2016-03-14,3.930769920349121,3.823080062866211,3.8461499214172363,3.8615400791168213,28479811.0,3.8615400791168213
2016-03-15,3.9153800010681152,3.738460063934326,3.869230031967163,3.799999952316284,22884836.0,3.799999952316284
2016-03-16,3.8923099040985107,3.7846200466156006,3.799999952316284,3.807689905166626,25057438.0,3.807689905166626
2016-03-17,3.9230799674987793,3.7692298889160156,3.7692298889160156,3.8846099376678467,30584550.0,3.8846099376678467
2016-03-18,4.053850173950195,3.876919984817505,3.8846099376678467,3.992310047149658,55820768.0,3.992310047149658
2016-03-21,4.2076897621154785,3.9846200942993164,4.023079872131348,4.176919937133789,62891331.0,4.176919937133789
2016-03-22,4.1615400314331055,4.0307698249816895,4.138460159301758,4.069230079650879,39533605.0,4.069230079650879
2016-03-23,4.138460159301758,4.0,4.046150207519531,4.053850173950195,35510334.0,4.053850173950195
2016-03-24,4.153850078582764,3.9615399837493896,4.023079872131348,4.038459777832031,43275242.0,4.038459777832031
2016-03-25,4.192309856414795,3.992310047149658,4.0,4.138460159301758,39262213.0,4.138460159301758
2016-03-28,4.1615400314331055,4.023079872131348,4.10768985748291,4.038459777832031,32280644.0,4.038459777832031
2016-03-29,4.061540126800537,3.930769920349121,4.038459777832031,3.953850030899048,19510743.0,3.953850030899048
2016-03-30,4.1615400314331055,3.9769198894500732,3.9846200942993164,4.1461501121521,38410765.0,4.1461501121521
2016-03-31,4.176919937133789,4.076920032501221,4.176919937133789,4.10768985748291,25222251.0,4.10768985748291
2016-04-01,4.2076897621154785,4.0,4.099999904632568,4.1461501121521,29688500.0,4.1461501121521
2016-04-05,4.330770015716553,4.092309951782227,4.115379810333252,4.2846198081970215,42236040.0,4.2846198081970215
2016-04-06,4.3538498878479,4.223080158233643,4.246150016784668,4.300000190734863,30070043.0,4.300000190734863
2016-04-07,4.361539840698242,4.153850078582764,4.2923102378845215,4.184619903564453,27903947.0,4.184619903564453
2016-04-08,4.192309856414795,4.084619998931885,4.1461501121521,4.138460159301758,19047692.0,4.138460159301758
2016-04-11,4.330770015716553,4.115379810333252,4.169229984283447,4.2846198081970215,44096276.0,4.2846198081970215
2016-04-12,4.307690143585205,4.199999809265137,4.238460063934326,4.246150016784668,22005395.0,4.246150016784668
2016-04-13,4.446149826049805,4.261539936065674,4.269229888916016,4.2846198081970215,38443432.0,4.2846198081970215
2016-04-14,4.384610176086426,4.269229888916016,4.2846198081970215,4.361539840698242,27673122.0,4.361539840698242
2016-04-15,4.430769920349121,4.276919841766357,4.369229793548584,4.384610176086426,30054620.0,4.384610176086426
2016-04-18,4.346149921417236,4.230770111083984,4.323080062866211,4.261539936065674,21184558.0,4.261539936065674
2016-04-19,4.307690143585205,4.223080158233643,4.269229888916016,4.253849983215332,15730611.0,4.253849983215332
2016-04-20,4.361539840698242,4.007689952850342,4.276919841766357,4.076920032501221,34507153.0,4.076920032501221
2016-04-21,4.099999904632568,3.9615399837493896,4.038459777832031,3.9769198894500732,19563921.0,3.9769198894500732
2016-04-22,4.046150207519531,3.938460111618042,3.9615399837493896,4.023079872131348,13322780.0,4.023079872131348
2016-04-25,4.0307698249816895,3.8846099376678467,4.023079872131348,3.938460111618042,13942821.0,3.938460111618042
2016-04-26,3.9846200942993164,3.9076900482177734,3.9076900482177734,3.9615399837493896,9591276.0,3.9615399837493896
2016-04-27,4.123079776763916,3.938460111618042,3.9615399837493896,4.038459777832031,25072294.0,4.038459777832031
2016-04-28,4.038459777832031,3.8384599685668945,4.007689952850342,3.9076900482177734,32595379.0,3.9076900482177734
2016-04-29,4.038459777832031,3.8538498878479004,3.8923099040985107,3.953850030899048,28347983.0,3.953850030899048
2016-05-03,4.076920032501221,3.9153800010681152,3.953850030899048,4.046150207519531,23215801.0,4.046150207519531
2016-05-04,4.123079776763916,4.0,4.038459777832031,4.076920032501221,24278998.0,4.076920032501221
2016-05-05,4.484610080718994,4.076920032501221,4.076920032501221,4.484610080718994,80907942.0,4.484610080718994
2016-05-06,4.484610080718994,4.2153801918029785,4.461540222167969,4.276919841766357,52702117.0,4.276919841766357
2016-05-09,4.446149826049805,4.092309951782227,4.223080158233643,4.2846198081970215,58414480.0,4.2846198081970215
2016-05-10,4.461540222167969,4.184619903564453,4.246150016784668,4.39231014251709,42669946.0,4.39231014251709
2016-05-11,4.692309856414795,4.346149921417236,4.415380001068115,4.400000095367432,64123407.0,4.400000095367432
2016-05-12,4.538459777832031,4.123079776763916,4.330770015716553,4.5307698249816895,36529966.0,4.5307698249816895
2016-05-13,4.599999904632568,4.346149921417236,4.461540222167969,4.400000095367432,31070282.0,4.400000095367432
2016-05-16,4.415380001068115,4.300000190734863,4.315380096435547,4.361539840698242,25091562.0,4.361539840698242
2016-05-17,4.400000095367432,4.269229888916016,4.3384599685668945,4.276919841766357,19427844.0,4.276919841766357
2016-05-18,4.323080062866211,4.10768985748291,4.261539936065674,4.1615400314331055,23124838.0,4.1615400314331055
2016-05-19,4.2153801918029785,4.115379810333252,4.123079776763916,4.138460159301758,14592327.0,4.138460159301758
2016-05-20,4.2846198081970215,4.015379905700684,4.115379810333252,4.261539936065674,21436028.0,4.261539936065674
2016-05-23,4.346149921417236,4.1461501121521,4.253849983215332,4.199999809265137,30575034.0,4.199999809265137
2016-05-24,4.184619903564453,4.0307698249816895,4.153850078582764,4.046150207519531,23750295.0,4.046150207519531
2016-05-25,4.184619903564453,4.015379905700684,4.069230079650879,4.076920032501221,15318252.0,4.076920032501221
2016-05-26,4.069230079650879,3.938460111618042,4.038459777832031,4.053850173950195,17039001.0,4.053850173950195
2016-05-27,4.061540126800537,3.946150064468384,4.038459777832031,3.992310047149658,20402088.0,3.992310047149658
2016-05-30,4.007689952850342,3.946150064468384,4.007689952850342,3.9692299365997314,9942284.0,3.9692299365997314
2016-05-31,4.10768985748291,3.9692299365997314,3.9692299365997314,4.099999904632568,22101822.0,4.099999904632568
2016-06-01,4.123079776763916,4.053850173950195,4.099999904632568,4.10768985748291,17930688.0,4.10768985748291
2016-06-02,4.130770206451416,4.038459777832031,4.10768985748291,4.099999904632568,37143238.0,4.099999904632568
2016-06-03,4.130770206451416,4.053850173950195,4.084619998931885,4.099999904632568,22735763.0,4.099999904632568
2016-06-06,4.2153801918029785,4.099999904632568,4.099999904632568,4.199999809265137,28776911.0,4.199999809265137
2016-06-07,4.230770111083984,4.138460159301758,4.2076897621154785,4.1615400314331055,15651450.0,4.1615400314331055
2016-06-08,4.192309856414795,4.076920032501221,4.1461501121521,4.153850078582764,15788675.0,4.153850078582764
2016-06-13,4.323080062866211,4.038459777832031,4.10768985748291,4.069230079650879,45187610.0,4.069230079650879
2016-06-14,4.092309951782227,4.0,4.023079872131348,4.007689952850342,18073156.0,4.007689952850342
2016-06-15,4.130770206451416,3.930769920349121,3.9769198894500732,4.076920032501221,23232496.0,4.076920032501221
2016-06-16,4.084619998931885,4.0307698249816895,4.046150207519531,4.038459777832031,13794530.0,4.038459777832031
2016-06-17,4.153850078582764,4.023079872131348,4.023079872131348,4.123079776763916,23733426.0,4.123079776763916
2016-06-20,4.115379810333252,4.053850173950195,4.092309951782227,4.076920032501221,10613690.0,4.076920032501221
2016-06-21,4.115379810333252,4.046150207519531,4.10768985748291,4.061540126800537,10377901.0,4.061540126800537
2016-06-22,4.076920032501221,4.0307698249816895,4.053850173950195,4.076920032501221,7959887.0,4.076920032501221
2016-06-23,4.069230079650879,4.0307698249816895,4.069230079650879,4.038459777832031,10660735.0,4.038459777832031
2016-06-24,4.076920032501221,3.9000000953674316,4.038459777832031,4.015379905700684,19004970.0,4.015379905700684
2016-06-27,4.153850078582764,3.946150064468384,3.9692299365997314,4.076920032501221,32934722.0,4.076920032501221
2016-06-28,4.099999904632568,4.007689952850342,4.069230079650879,4.084619998931885,17379330.0,4.084619998931885
2016-06-29,4.130770206451416,4.061540126800537,4.084619998931885,4.099999904632568,22871084.0,4.099999904632568
2016-06-30,4.099999904632568,3.9846200942993164,4.099999904632568,4.0307698249816895,29483590.0,4.0307698249816895
2016-07-01,4.053850173950195,4.007689952850342,4.038459777832031,4.038459777832031,10560304.0,4.038459777832031
2016-07-04,4.099999904632568,4.007689952850342,4.007689952850342,4.084619998931885,26176818.0,4.084619998931885
2016-07-05,4.115379810333252,4.053850173950195,4.099999904632568,4.084619998931885,19564148.0,4.084619998931885
2016-07-06,4.276919841766357,4.069230079650879,4.076920032501221,4.192309856414795,54127238.0,4.192309856414795
2016-07-07,4.199999809265137,4.076920032501221,4.199999809265137,4.130770206451416,33550489.0,4.130770206451416
2016-07-08,4.184619903564453,4.099999904632568,4.130770206451416,4.115379810333252,22869622.0,4.115379810333252
2016-07-11,4.246150016784668,4.099999904632568,4.099999904632568,4.153850078582764,37811995.0,4.153850078582764
2016-07-12,4.2153801918029785,4.10768985748291,4.153850078582764,4.192309856414795,23206028.0,4.192309856414795
2016-07-13,4.269229888916016,4.184619903564453,4.192309856414795,4.2076897621154785,23680480.0,4.2076897621154785
2016-07-14,4.223080158233643,4.153850078582764,4.192309856414795,4.223080158233643,18257644.0,4.223080158233643
2016-07-15,4.2923102378845215,4.184619903564453,4.2153801918029785,4.269229888916016,24251563.0,4.269229888916016
2016-07-18,4.4692301750183105,4.253849983215332,4.261539936065674,4.361539840698242,42496788.0,4.361539840698242
2016-07-19,4.415380001068115,4.323080062866211,4.330770015716553,4.384610176086426,23276787.0,4.384610176086426
2016-07-20,4.60768985748291,4.376920223236084,4.376920223236084,4.446149826049805,44408137.0,4.446149826049805
2016-07-21,4.676919937133789,4.446149826049805,4.446149826049805,4.669229984283447,52899675.0,4.669229984283447
2016-07-22,4.738460063934326,4.553850173950195,4.653850078582764,4.599999904632568,43451738.0,4.599999904632568
2016-07-25,4.830770015716553,4.507689952850342,4.538459777832031,4.7923102378845215,56154373.0,4.7923102378845215
2016-07-26,5.046150207519531,4.730770111083984,4.730770111083984,4.938459873199463,47350917.0,4.938459873199463
2016-07-27,4.976920127868652,4.538459777832031,4.938459873199463,4.723080158233643,52249233.0,4.723080158233643
2016-07-28,4.907690048217773,4.599999904632568,4.669229984283447,4.7153801918029785,37453939.0,4.7153801918029785
2016-07-29,4.776919841766357,4.461540222167969,4.692309856414795,4.523079872131348,29615788.0,4.523079872131348
2016-08-01,4.7076897621154785,4.5,4.5,4.638460159301758,38317602.0,4.638460159301758
2016-08-02,4.692309856414795,4.576920032501221,4.623079776763916,4.630770206451416,17541572.0,4.630770206451416
2016-08-03,4.915380001068115,4.576920032501221,4.630770206451416,4.861539840698242,32662285.0,4.861539840698242
2016-08-04,4.884610176086426,4.746150016784668,4.8538498878479,4.830770015716553,31046557.0,4.830770015716553
2016-08-05,4.907690048217773,4.769229888916016,4.846149921417236,4.89231014251709,29663562.0,4.89231014251709
2016-08-08,4.861539840698242,4.746150016784668,4.846149921417236,4.769229888916016,38517507.0,4.769229888916016
2016-08-09,4.961540222167969,4.730770111083984,4.815380096435547,4.869229793548584,63550032.0,4.869229793548584
2016-08-10,4.946149826049805,4.830770015716553,4.869229793548584,4.900000095367432,37793185.0,4.900000095367432
2016-08-11,4.946149826049805,4.807690143585205,4.907690048217773,4.830770015716553,26499619.0,4.830770015716553
2016-08-12,4.89231014251709,4.7923102378845215,4.807690143585205,4.8538498878479,19349315.0,4.8538498878479
2016-08-15,4.930769920349121,4.823080062866211,4.8538498878479,4.876920223236084,43581502.0,4.876920223236084
2016-08-16,4.930769920349121,4.800000190734863,4.884610176086426,4.815380096435547,43617184.0,4.815380096435547
2016-08-17,4.8538498878479,4.7923102378845215,4.830770015716553,4.807690143585205,28051465.0,4.807690143585205
2016-08-18,4.907690048217773,4.807690143585205,4.807690143585205,4.823080062866211,30914379.0,4.823080062866211
2016-08-19,4.923079967498779,4.823080062866211,4.823080062866211,4.907690048217773,22702815.0,4.907690048217773
2016-08-22,5.069230079650879,4.861539840698242,5.015379905700684,4.900000095367432,29267160.0,4.900000095367432
2016-08-23,5.384610176086426,4.876920223236084,4.884610176086426,5.2153801918029785,64226176.0,5.2153801918029785
2016-08-24,5.2923102378845215,5.123079776763916,5.169229984283447,5.223080158233643,33595136.0,5.223080158233643
2016-08-25,5.438459873199463,5.092309951782227,5.176919937133789,5.307690143585205,42362850.0,5.307690143585205
2016-08-26,5.361539840698242,5.238460063934326,5.307690143585205,5.276919841766357,24681346.0,5.276919841766357
2016-08-29,5.5307698249816895,5.261539936065674,5.276919841766357,5.453849792480469,42626574.0,5.453849792480469
2016-08-30,5.60768985748291,5.346149921417236,5.430769920349121,5.369229793548584,31818378.0,5.369229793548584
2016-08-31,5.415380001068115,5.238460063934326,5.415380001068115,5.330770015716553,17899978.0,5.330770015716553
2016-09-01,5.415380001068115,5.276919841766357,5.330770015716553,5.2923102378845215,13106623.0,5.2923102378845215
2016-09-02,5.39231014251709,5.246150016784668,5.246150016784668,5.346149921417236,14977726.0,5.346149921417236
2016-09-05,5.446149826049805,5.3538498878479,5.361539840698242,5.438459873199463,19407748.0,5.438459873199463
2016-09-06,5.461540222167969,5.323080062866211,5.461540222167969,5.400000095367432,13380001.0,5.400000095367432
2016-09-07,5.476920127868652,5.361539840698242,5.400000095367432,5.384610176086426,18986038.0,5.384610176086426
2016-09-08,5.423079967498779,5.2153801918029785,5.384610176086426,5.2846198081970215,27634893.0,5.2846198081970215
2016-09-09,5.300000190734863,5.176919937133789,5.300000190734863,5.184619903564453,23254571.0,5.184619903564453
2016-09-12,5.169229984283447,4.876920223236084,5.153850078582764,5.007689952850342,30933848.0,5.007689952850342
2016-09-13,5.153850078582764,5.0,5.0,5.115379810333252,21503124.0,5.115379810333252
2016-09-14,5.238460063934326,5.069230079650879,5.115379810333252,5.169229984283447,15448756.0,5.169229984283447
2016-09-19,5.307690143585205,5.184619903564453,5.2153801918029785,5.238460063934326,15490055.0,5.238460063934326
2016-09-20,5.323080062866211,5.192309856414795,5.238460063934326,5.307690143585205,15192830.0,5.307690143585205
2016-09-21,5.523079872131348,5.276919841766357,5.307690143585205,5.4692301750183105,33485136.0,5.4692301750183105
2016-09-22,5.561540126800537,5.384610176086426,5.561540126800537,5.453849792480469,21312395.0,5.453849792480469
2016-09-23,5.5,5.400000095367432,5.453849792480469,5.4692301750183105,15454184.0,5.4692301750183105
2016-09-26,5.5,5.3538498878479,5.453849792480469,5.415380001068115,16595755.0,5.415380001068115
2016-09-27,5.415380001068115,5.315380096435547,5.407690048217773,5.39231014251709,10413453.0,5.39231014251709
2016-09-28,5.5,5.400000095367432,5.407690048217773,5.446149826049805,12697024.0,5.446149826049805
2016-09-29,5.5,5.369229793548584,5.423079967498779,5.4692301750183105,12647895.0,5.4692301750183105
2016-09-30,5.492310047149658,5.423079967498779,5.4692301750183105,5.453849792480469,10392768.0,5.453849792480469
2016-10-10,5.5,5.430769920349121,5.492310047149658,5.4692301750183105,13190235.0,5.4692301750183105
2016-10-11,5.492310047149658,5.3384599685668945,5.4692301750183105,5.400000095367432,17573509.0,5.400000095367432
2016-10-12,5.415380001068115,5.2153801918029785,5.415380001068115,5.246150016784668,21055599.0,5.246150016784668
2016-10-13,5.330770015716553,5.199999809265137,5.230770111083984,5.261539936065674,10153192.0,5.261539936065674
2016-10-14,5.330770015716553,5.2153801918029785,5.253849983215332,5.323080062866211,9644116.0,5.323080062866211
2016-10-17,5.376920223236084,5.153850078582764,5.3384599685668945,5.223080158233643,9762446.0,5.223080158233643
2016-10-18,5.246150016784668,5.123079776763916,5.230770111083984,5.230770111083984,13048906.0,5.230770111083984
2016-10-19,5.261539936065674,5.2153801918029785,5.246150016784668,5.238460063934326,8534492.0,5.238460063934326
2016-10-20,5.261539936065674,5.169229984283447,5.238460063934326,5.199999809265137,8389525.0,5.199999809265137
2016-10-21,5.2846198081970215,5.176919937133789,5.2153801918029785,5.2076897621154785,11135402.0,5.2076897621154785
2016-10-24,5.246150016784668,5.169229984283447,5.184619903564453,5.2153801918029785,8426380.0,5.2153801918029785
2016-10-25,5.246150016784668,5.123079776763916,5.238460063934326,5.153850078582764,12803440.0,5.153850078582764
2016-10-26,5.176919937133789,5.053850173950195,5.153850078582764,5.061540126800537,12249721.0,5.061540126800537
2016-10-27,5.123079776763916,5.053850173950195,5.069230079650879,5.115379810333252,7888873.0,5.115379810333252
2016-10-28,5.169229984283447,5.076920032501221,5.099999904632568,5.076920032501221,7380622.0,5.076920032501221
2016-10-31,5.069230079650879,4.915380001068115,5.069230079650879,4.9692301750183105,13726545.0,4.9692301750183105
2016-11-01,5.176919937133789,4.938459873199463,4.938459873199463,5.169229984283447,17481410.0,5.169229984283447
2016-11-02,5.2153801918029785,5.099999904632568,5.184619903564453,5.130770206451416,10971569.0,5.130770206451416
2016-11-03,5.169229984283447,5.061540126800537,5.10768985748291,5.092309951782227,11402344.0,5.092309951782227
2016-11-04,5.153850078582764,5.023079872131348,5.10768985748291,5.10768985748291,9164013.0,5.10768985748291
2016-11-07,5.115379810333252,5.0307698249816895,5.099999904632568,5.053850173950195,7774283.0,5.053850173950195
2016-11-08,5.092309951782227,5.038459777832031,5.038459777832031,5.053850173950195,7248550.0,5.053850173950195
2016-11-09,5.069230079650879,4.9692301750183105,5.053850173950195,5.007689952850342,9810518.0,5.007689952850342
2016-11-10,5.092309951782227,5.038459777832031,5.076920032501221,5.069230079650879,6569899.0,5.069230079650879
2016-11-11,5.10768985748291,5.0307698249816895,5.084619998931885,5.061540126800537,9322565.0,5.061540126800537
2016-11-14,5.176919937133789,5.046150207519531,5.046150207519531,5.1615400314331055,17961970.0,5.1615400314331055
2016-11-15,5.192309856414795,5.084619998931885,5.138460159301758,5.130770206451416,15787735.0,5.130770206451416
2016-11-16,5.169229984283447,5.099999904632568,5.1615400314331055,5.123079776763916,11369423.0,5.123079776763916
2016-11-17,5.138460159301758,5.069230079650879,5.138460159301758,5.084619998931885,8732532.0,5.084619998931885
2016-11-18,5.092309951782227,5.0,5.092309951782227,5.0307698249816895,8834683.0,5.0307698249816895
2016-11-21,5.115379810333252,4.961540222167969,5.0307698249816895,5.0307698249816895,10911113.0,5.0307698249816895
2016-11-22,5.061540126800537,5.0,5.023079872131348,5.038459777832031,11432207.0,5.038459777832031
2016-11-23,5.076920032501221,5.0,5.076920032501221,5.015379905700684,10067622.0,5.015379905700684
2016-11-24,5.0307698249816895,4.953849792480469,5.007689952850342,4.9692301750183105,11853974.0,4.9692301750183105
2016-11-25,4.992310047149658,4.8384599685668945,4.976920127868652,4.900000095367432,11553063.0,4.900000095367432
2016-11-28,5.176919937133789,4.915380001068115,4.915380001068115,5.1615400314331055,40010595.0,5.1615400314331055
2016-11-29,5.138460159301758,4.976920127868652,5.130770206451416,5.0,22438162.0,5.0
2016-11-30,5.0,4.89231014251709,5.0,4.976920127868652,13886719.0,4.976920127868652
2016-12-01,5.015379905700684,4.923079967498779,4.961540222167969,4.938459873199463,11115851.0,4.938459873199463
2016-12-02,4.961540222167969,4.876920223236084,4.938459873199463,4.884610176086426,8552216.0,4.884610176086426
2016-12-05,4.884610176086426,4.738460063934326,4.884610176086426,4.753849983215332,14388361.0,4.753849983215332
2016-12-06,4.8384599685668945,4.684619903564453,4.761539936065674,4.723080158233643,12469148.0,4.723080158233643
2016-12-07,4.807690143585205,4.599999904632568,4.7153801918029785,4.769229888916016,18279799.0,4.769229888916016
2016-12-08,4.761539936065674,4.676919937133789,4.746150016784668,4.684619903564453,7395440.0,4.684619903564453
2016-12-09,4.699999809265137,4.623079776763916,4.699999809265137,4.6461501121521,11165183.0,4.6461501121521
2016-12-12,4.669229984283447,4.384610176086426,4.669229984283447,4.407690048217773,17172048.0,4.407690048217773
2016-12-13,4.430769920349121,4.238460063934326,4.407690048217773,4.3384599685668945,12291316.0,4.3384599685668945
2016-12-14,4.599999904632568,4.307690143585205,4.3384599685668945,4.407690048217773,20901371.0,4.407690048217773
2016-12-15,4.453849792480469,4.346149921417236,4.400000095367432,4.39231014251709,9845375.0,4.39231014251709
2016-12-16,4.492310047149658,4.407690048217773,4.438459873199463,4.4692301750183105,8818477.0,4.4692301750183105
2016-12-19,4.492310047149658,4.407690048217773,4.4692301750183105,4.438459873199463,8044491.0,4.438459873199463
2016-12-20,4.638460159301758,4.484610080718994,4.5307698249816895,4.515379905700684,20886984.0,4.515379905700684
2016-12-21,4.538459777832031,4.446149826049805,4.515379905700684,4.492310047149658,13004299.0,4.492310047149658
2016-12-22,4.492310047149658,4.423079967498779,4.4692301750183105,4.430769920349121,9076037.0,4.430769920349121
2016-12-23,4.461540222167969,4.346149921417236,4.446149826049805,4.376920223236084,8130983.0,4.376920223236084
2016-12-26,4.407690048217773,4.276919841766357,4.369229793548584,4.400000095367432,8731390.0,4.400000095367432
2016-12-27,4.415380001068115,4.3384599685668945,4.407690048217773,4.400000095367432,11753917.0,4.400000095367432
2016-12-28,4.400000095367432,4.3538498878479,4.384610176086426,4.369229793548584,4607198.0,4.369229793548584
2016-12-29,4.376920223236084,4.315380096435547,4.376920223236084,4.3384599685668945,5930380.0,4.3384599685668945
2016-12-30,4.369229793548584,4.330770015716553,4.3384599685668945,4.346149921417236,4628910.0,4.346149921417236
2017-01-03,4.415380001068115,4.346149921417236,4.346149921417236,4.407690048217773,8244432.0,4.407690048217773
2017-01-04,4.438459873199463,4.376920223236084,4.407690048217773,4.430769920349121,9324536.0,4.430769920349121
2017-01-05,4.484610080718994,4.400000095367432,4.407690048217773,4.446149826049805,7417226.0,4.446149826049805
2017-01-06,4.446149826049805,4.384610176086426,4.423079967498779,4.407690048217773,7190263.0,4.407690048217773
2017-01-09,4.4692301750183105,4.346149921417236,4.384610176086426,4.453849792480469,11127477.0,4.453849792480469
2017-01-10,4.515379905700684,4.415380001068115,4.453849792480469,4.476920127868652,11518309.0,4.476920127868652
2017-01-11,4.492310047149658,4.423079967498779,4.461540222167969,4.423079967498779,7606404.0,4.423079967498779
2017-01-12,4.446149826049805,4.323080062866211,4.423079967498779,4.330770015716553,7294354.0,4.330770015716553
2017-01-13,4.346149921417236,4.276919841766357,4.315380096435547,4.2923102378845215,7147507.0,4.2923102378845215
2017-01-16,4.269229888916016,3.876919984817505,4.269229888916016,4.069230079650879,13538985.0,4.069230079650879
2017-01-17,4.099999904632568,4.0,4.076920032501221,4.069230079650879,6886201.0,4.069230079650879
2017-01-18,4.115379810333252,4.038459777832031,4.061540126800537,4.046150207519531,7202579.0,4.046150207519531
2017-01-19,4.115379810333252,4.053850173950195,4.053850173950195,4.084619998931885,5566645.0,4.084619998931885
2017-01-20,4.153850078582764,4.053850173950195,4.076920032501221,4.138460159301758,5601900.0,4.138460159301758
2017-01-23,4.2923102378845215,4.130770206451416,4.1461501121521,4.269229888916016,8704169.0,4.269229888916016
2017-01-24,4.307690143585205,4.192309856414795,4.253849983215332,4.261539936065674,7138466.0,4.261539936065674
2017-01-25,4.461540222167969,4.223080158233643,4.223080158233643,4.3538498878479,9313232.0,4.3538498878479
2017-01-26,4.400000095367432,4.300000190734863,4.346149921417236,4.330770015716553,7335372.0,4.330770015716553
2017-02-03,4.361539840698242,4.307690143585205,4.330770015716553,4.315380096435547,3598874.0,4.315380096435547
2017-02-06,4.330770015716553,4.253849983215332,4.315380096435547,4.307690143585205,9177675.0,4.307690143585205
2017-02-07,4.300000190734863,4.2153801918029785,4.2923102378845215,4.253849983215332,9739665.0,4.253849983215332
2017-02-08,4.246150016784668,4.184619903564453,4.246150016784668,4.238460063934326,11016432.0,4.238460063934326
2017-02-09,4.346149921417236,4.223080158233643,4.230770111083984,4.330770015716553,19527185.0,4.330770015716553
2017-02-10,4.330770015716553,4.276919841766357,4.330770015716553,4.307690143585205,12628428.0,4.307690143585205
2017-02-13,4.330770015716553,4.276919841766357,4.315380096435547,4.307690143585205,10385420.0,4.307690143585205
2017-02-14,4.384610176086426,4.307690143585205,4.315380096435547,4.330770015716553,10375738.0,4.330770015716553
2017-02-15,4.3384599685668945,4.246150016784668,4.323080062866211,4.269229888916016,13420732.0,4.269229888916016
2017-02-16,4.2923102378845215,4.2153801918029785,4.261539936065674,4.276919841766357,7290164.0,4.276919841766357
2017-02-17,4.2923102378845215,4.184619903564453,4.276919841766357,4.238460063934326,13412010.0,4.238460063934326
2017-02-20,4.3384599685668945,4.199999809265137,4.230770111083984,4.330770015716553,23249792.0,4.330770015716553
2017-02-21,4.3384599685668945,4.261539936065674,4.307690143585205,4.330770015716553,18770441.0,4.330770015716553
2017-02-22,4.39231014251709,4.307690143585205,4.323080062866211,4.346149921417236,22986624.0,4.346149921417236
2017-02-23,4.599999904632568,4.369229793548584,4.523079872131348,4.438459873199463,55537193.0,4.438459873199463
2017-02-24,4.4692301750183105,4.330770015716553,4.4692301750183105,4.376920223236084,26711168.0,4.376920223236084
2017-02-27,4.3384599685668945,4.253849983215332,4.3384599685668945,4.2846198081970215,21575269.0,4.2846198081970215
2017-02-28,4.323080062866211,4.261539936065674,4.269229888916016,4.300000190734863,15041351.0,4.300000190734863
2017-03-01,4.300000190734863,4.269229888916016,4.2846198081970215,4.2846198081970215,13815556.0,4.2846198081970215
2017-03-02,4.2923102378845215,4.2153801918029785,4.2923102378845215,4.2153801918029785,11525540.0,4.2153801918029785
2017-03-03,4.223080158233643,4.1461501121521,4.223080158233643,4.184619903564453,15283424.0,4.184619903564453
2017-03-06,4.230770111083984,4.1615400314331055,4.184619903564453,4.223080158233643,11337150.0,4.223080158233643
2017-03-07,4.253849983215332,4.2153801918029785,4.223080158233643,4.230770111083984,16294558.0,4.230770111083984
2017-03-08,4.246150016784668,4.176919937133789,4.230770111083984,4.2153801918029785,9603833.0,4.2153801918029785
2017-03-09,4.2076897621154785,4.138460159301758,4.192309856414795,4.1615400314331055,10312987.0,4.1615400314331055
2017-03-10,4.169229984283447,4.138460159301758,4.1615400314331055,4.153850078582764,5487640.0,4.153850078582764
2017-03-13,4.153850078582764,4.092309951782227,4.153850078582764,4.1461501121521,9002701.0,4.1461501121521
2017-03-14,4.1615400314331055,4.123079776763916,4.153850078582764,4.1461501121521,7393059.0,4.1461501121521
2017-03-15,4.1461501121521,4.099999904632568,4.138460159301758,4.123079776763916,6978704.0,4.123079776763916
2017-03-16,4.1615400314331055,4.115379810333252,4.115379810333252,4.153850078582764,7064939.0,4.153850078582764
2017-03-17,4.169229984283447,4.130770206451416,4.1615400314331055,4.1461501121521,10270080.0,4.1461501121521
2017-03-20,4.1461501121521,4.10768985748291,4.130770206451416,4.138460159301758,10309200.0,4.138460159301758
2017-03-21,4.138460159301758,4.069230079650879,4.138460159301758,4.099999904632568,17486062.0,4.099999904632568
2017-03-22,4.092309951782227,4.0307698249816895,4.076920032501221,4.038459777832031,13952472.0,4.038459777832031
2017-03-23,4.10768985748291,4.023079872131348,4.038459777832031,4.053850173950195,15503490.0,4.053850173950195
2017-03-24,4.076920032501221,4.0307698249816895,4.069230079650879,4.076920032501221,16010377.0,4.076920032501221
2017-03-27,4.092309951782227,4.046150207519531,4.084619998931885,4.053850173950195,6816395.0,4.053850173950195
2017-03-28,4.061540126800537,4.023079872131348,4.053850173950195,4.0307698249816895,6892740.0,4.0307698249816895
2017-03-29,4.046150207519531,3.9846200942993164,4.007689952850342,4.0307698249816895,24157048.0,4.0307698249816895
2017-03-30,4.0307698249816895,3.9230799674987793,4.007689952850342,3.9692299365997314,30343652.0,3.9692299365997314
2017-03-31,4.0,3.953850030899048,3.9692299365997314,3.9846200942993164,19523401.0,3.9846200942993164
2017-04-05,4.0307698249816895,3.9692299365997314,3.9846200942993164,4.023079872131348,12954285.0,4.023079872131348
2017-04-06,4.053850173950195,4.0,4.007689952850342,4.0307698249816895,9363510.0,4.0307698249816895
2017-04-07,4.053850173950195,4.023079872131348,4.0307698249816895,4.046150207519531,9200704.0,4.046150207519531
2017-04-10,4.069230079650879,4.0,4.061540126800537,4.015379905700684,10728148.0,4.015379905700684
2017-04-11,4.10768985748291,4.007689952850342,4.0307698249816895,4.099999904632568,18555150.0,4.099999904632568
2017-04-12,4.123079776763916,4.053850173950195,4.099999904632568,4.069230079650879,12725363.0,4.069230079650879
2017-04-13,4.092309951782227,4.038459777832031,4.046150207519531,4.053850173950195,7920871.0,4.053850173950195
2017-04-14,4.061540126800537,3.9692299365997314,4.061540126800537,3.9769198894500732,10968792.0,3.9769198894500732
2017-04-17,4.0,3.8923099040985107,4.0,3.9000000953674316,10258831.0,3.9000000953674316
2017-04-18,3.930769920349121,3.869230031967163,3.9000000953674316,3.876919984817505,8144761.0,3.876919984817505
2017-04-19,3.8846099376678467,3.7769200801849365,3.869230031967163,3.807689905166626,12346844.0,3.807689905166626
2017-04-20,3.8384599685668945,3.7692298889160156,3.815380096435547,3.799999952316284,6466356.0,3.799999952316284
2017-04-21,3.8307700157165527,3.738460063934326,3.799999952316284,3.7769200801849365,7430144.0,3.7769200801849365
2017-04-24,3.7769200801849365,3.623080015182495,3.753849983215332,3.630769968032837,11478281.0,3.630769968032837
2017-04-25,3.6538500785827637,3.5384600162506104,3.623080015182495,3.546149969100952,11355715.0,3.546149969100952
2017-04-26,3.5846099853515625,3.4846200942993164,3.5769200325012207,3.5,12174890.0,3.5
2017-04-27,3.492310047149658,3.3461499214172363,3.492310047149658,3.438460111618042,33084667.0,3.438460111618042
2017-04-28,3.4692299365997314,3.3846099376678467,3.4230799674987793,3.4692299365997314,10497002.0,3.4692299365997314
2017-05-02,3.4692299365997314,3.4076900482177734,3.4692299365997314,3.4615399837493896,7950979.0,3.4615399837493896
2017-05-03,3.4692299365997314,3.430769920349121,3.438460111618042,3.4615399837493896,5102502.0,3.4615399837493896
2017-05-04,3.492310047149658,3.430769920349121,3.4769198894500732,3.4769198894500732,6961459.0,3.4769198894500732
2017-05-05,3.5,3.4076900482177734,3.4769198894500732,3.446150064468384,9677857.0,3.446150064468384
2017-05-08,3.4615399837493896,3.299999952316284,3.4230799674987793,3.323080062866211,30558581.0,3.323080062866211
2017-05-09,3.307689905166626,3.184609889984131,3.307689905166626,3.2153799533843994,24659576.0,3.2153799533843994
2017-05-10,3.2769200801849365,3.0999999046325684,3.2230799198150635,3.123080015182495,24906560.0,3.123080015182495
2017-05-11,3.115380048751831,2.9076900482177734,3.0999999046325684,3.046149969100952,39375761.0,3.046149969100952
2017-05-12,3.046149969100952,2.953850030899048,3.0153799057006836,3.0153799057006836,19637699.0,3.0153799057006836
2017-05-15,3.0923099517822266,2.992310047149658,3.0,3.061539888381958,28572334.0,3.061539888381958
2017-05-16,3.0923099517822266,2.9769198894500732,3.0384600162506104,3.0846099853515625,23215483.0,3.0846099853515625
2017-05-17,3.115380048751831,3.069230079650879,3.069230079650879,3.0846099853515625,15443088.0,3.0846099853515625
2017-05-18,3.0846099853515625,3.046149969100952,3.069230079650879,3.061539888381958,11370711.0,3.061539888381958
2017-05-19,3.0769200325012207,3.0384600162506104,3.069230079650879,3.053849935531616,9527415.0,3.053849935531616
2017-05-22,3.053849935531616,2.9846200942993164,3.053849935531616,2.992310047149658,12677940.0,2.992310047149658
2017-05-23,3.007689952850342,2.9000000953674316,2.9846200942993164,2.9076900482177734,16117387.0,2.9076900482177734
2017-05-24,2.9230799674987793,2.8384599685668945,2.9000000953674316,2.8923099040985107,18407805.0,2.8923099040985107
2017-05-25,2.9769198894500732,2.876919984817505,2.8923099040985107,2.953850030899048,14643070.0,2.953850030899048
2017-05-26,2.9769198894500732,2.938460111618042,2.953850030899048,2.953850030899048,8295171.0,2.953850030899048
2017-05-31,3.1615400314331055,2.9692299365997314,2.992310047149658,3.0153799057006836,36621393.0,3.0153799057006836
2017-06-01,3.061539888381958,2.938460111618042,3.007689952850342,2.938460111618042,22505519.0,2.938460111618042
2017-06-02,3.0307700634002686,2.9153800010681152,2.930769920349121,3.007689952850342,17347844.0,3.007689952850342
2017-06-05,3.061539888381958,2.9846200942993164,2.992310047149658,3.053849935531616,17789378.0,3.053849935531616
2017-06-06,3.069230079650879,3.0307700634002686,3.053849935531616,3.061539888381958,8910049.0,3.061539888381958
2017-06-07,3.115380048751831,3.046149969100952,3.069230079650879,3.0999999046325684,17545647.0,3.0999999046325684
2017-06-08,3.1076900959014893,3.053849935531616,3.0923099517822266,3.061539888381958,13498030.0,3.061539888381958
2017-06-09,3.069230079650879,3.0153799057006836,3.061539888381958,3.046149969100952,12907567.0,3.046149969100952
2017-06-12,3.0384600162506104,2.9769198894500732,3.0307700634002686,2.9846200942993164,12039514.0,2.9846200942993164
2017-06-13,3.0307700634002686,2.9692299365997314,2.9846200942993164,3.0153799057006836,8323884.0,3.0153799057006836
2017-06-14,3.053849935531616,3.007689952850342,3.007689952850342,3.0307700634002686,11085985.0,3.0307700634002686
2017-06-15,3.1461501121520996,3.0153799057006836,3.0230801105499268,3.1076900959014893,19591780.0,3.1076900959014893
2017-06-16,3.1384599208831787,3.0846099853515625,3.0923099517822266,3.0923099517822266,13443532.0,3.0923099517822266
2017-06-19,3.123080015182495,3.0846099853515625,3.0999999046325684,3.1076900959014893,12341791.0,3.1076900959014893
2017-06-20,3.115380048751831,3.0769200325012207,3.0999999046325684,3.0923099517822266,12448696.0,3.0923099517822266
2017-06-21,3.0923099517822266,3.053849935531616,3.0846099853515625,3.0769200325012207,10118791.0,3.0769200325012207
2017-06-22,3.0769200325012207,3.0230801105499268,3.0769200325012207,3.0307700634002686,12226371.0,3.0307700634002686
2017-06-23,3.0384600162506104,2.9692299365997314,3.0307700634002686,3.0153799057006836,11684674.0,3.0153799057006836
2017-06-26,3.053849935531616,2.992310047149658,3.0153799057006836,3.053849935531616,11493610.0,3.053849935531616
2017-06-27,3.130769968032837,3.046149969100952,3.061539888381958,3.123080015182495,37523031.0,3.123080015182495
2017-06-28,3.1076900959014893,3.053849935531616,3.0923099517822266,3.069230079650879,23925603.0,3.069230079650879
2017-06-29,3.0923099517822266,3.0230801105499268,3.046149969100952,3.061539888381958,15930983.0,3.061539888381958
2017-06-30,3.061539888381958,3.0307700634002686,3.046149969100952,3.061539888381958,9147581.0,3.061539888381958
2017-07-03,3.2692298889160156,3.061539888381958,3.061539888381958,3.1692299842834473,53439867.0,3.1692299842834473
2017-07-04,3.1692299842834473,3.130769968032837,3.1461501121520996,3.1461501121520996,27703668.0,3.1461501121520996
2017-07-05,3.4615399837493896,3.1461501121520996,3.1461501121520996,3.4615399837493896,118842131.0,3.4615399837493896
2017-07-06,3.5999999046325684,3.3923099040985107,3.4615399837493896,3.553849935531616,142473236.0,3.553849935531616
2017-07-07,3.6538500785827637,3.4769198894500732,3.5769200325012207,3.561539888381958,88974665.0,3.561539888381958
2017-07-10,3.5923099517822266,3.4769198894500732,3.569230079650879,3.5,53962372.0,3.5
2017-07-11,3.4846200942993164,3.3461499214172363,3.4692299365997314,3.3846099376678467,53431426.0,3.3846099376678467
2017-07-12,3.6615400314331055,3.4615399837493896,3.5,3.5999999046325684,100250612.0,3.5999999046325684
2017-07-13,3.9615399837493896,3.5384600162506104,3.5384600162506104,3.9615399837493896,65787139.0,3.9615399837493896
2017-07-14,4.076920032501221,3.7923099994659424,4.076920032501221,3.8923099040985107,131241592.0,3.8923099040985107
2017-07-17,3.9076900482177734,3.615380048751831,3.9076900482177734,3.7846200466156006,80668387.0,3.7846200466156006
2017-07-18,3.946150064468384,3.7230799198150635,3.7307701110839844,3.938460111618042,82551657.0,3.938460111618042
2017-07-19,4.038459777832031,3.8461499214172363,3.8538498878479004,3.9846200942993164,101721048.0,3.9846200942993164
2017-07-20,3.9769198894500732,3.8461499214172363,3.9615399837493896,3.876919984817505,80794651.0,3.876919984817505
2017-07-21,3.9230799674987793,3.7923099994659424,3.8538498878479004,3.8384599685668945,46690352.0,3.8384599685668945
2017-07-24,3.8307700157165527,3.753849983215332,3.823080062866211,3.7692298889160156,47919202.0,3.7692298889160156
2017-07-25,3.753849983215332,3.623080015182495,3.746150016784668,3.684609889984131,45783870.0,3.684609889984131
2017-07-26,3.7230799198150635,3.6538500785827637,3.6615400314331055,3.684609889984131,34242672.0,3.684609889984131
2017-07-27,3.7230799198150635,3.6461501121520996,3.692310094833374,3.692310094833374,37467892.0,3.692310094833374
2017-07-28,3.684609889984131,3.553849935531616,3.684609889984131,3.5923099517822266,52106199.0,3.5923099517822266
2017-07-31,3.946150064468384,3.5923099517822266,3.6076900959014893,3.869230031967163,104351153.0,3.869230031967163
2017-08-01,3.8461499214172363,3.7307701110839844,3.8307700157165527,3.7846200466156006,61383208.0,3.7846200466156006
2017-08-02,3.8615400791168213,3.7153799533843994,3.753849983215332,3.7307701110839844,43883335.0,3.7307701110839844
2017-08-03,3.7307701110839844,3.630769968032837,3.676919937133789,3.692310094833374,31503992.0,3.692310094833374
2017-08-04,3.7692298889160156,3.6615400314331055,3.676919937133789,3.676919937133789,34389290.0,3.676919937133789
2017-08-07,3.746150016784668,3.5999999046325684,3.6615400314331055,3.7153799533843994,27809667.0,3.7153799533843994
2017-08-08,3.876919984817505,3.6538500785827637,3.700000047683716,3.7846200466156006,49443130.0,3.7846200466156006
2017-08-09,3.8461499214172363,3.692310094833374,3.7923099994659424,3.8384599685668945,39717581.0,3.8384599685668945
2017-08-10,3.9076900482177734,3.7230799198150635,3.8461499214172363,3.9000000953674316,65817794.0,3.9000000953674316
2017-08-11,4.123079776763916,3.8307700157165527,3.8461499214172363,3.9769198894500732,140795606.0,3.9769198894500732
2017-08-14,4.015379905700684,3.869230031967163,3.946150064468384,4.0,71456369.0,4.0
2017-08-15,4.007689952850342,3.8615400791168213,3.9769198894500732,3.876919984817505,50889932.0,3.876919984817505
2017-08-16,3.9076900482177734,3.7923099994659424,3.8846099376678467,3.815380096435547,36168237.0,3.815380096435547
2017-08-17,3.8615400791168213,3.7846200466156006,3.7846200466156006,3.8538498878479004,34871935.0,3.8538498878479004
2017-08-18,3.8307700157165527,3.753849983215332,3.815380096435547,3.807689905166626,28583486.0,3.807689905166626
2017-08-21,3.8384599685668945,3.7692298889160156,3.807689905166626,3.823080062866211,20079931.0,3.823080062866211
2017-08-22,3.8615400791168213,3.7692298889160156,3.8461499214172363,3.7769200801849365,29878332.0,3.7769200801849365
2017-08-23,3.7846200466156006,3.6692299842834473,3.746150016784668,3.676919937133789,29500641.0,3.676919937133789
2017-08-24,3.7307701110839844,3.623080015182495,3.676919937133789,3.6384599208831787,17623297.0,3.6384599208831787
2017-08-25,3.700000047683716,3.6384599208831787,3.6384599208831787,3.684609889984131,17204592.0,3.684609889984131
2017-08-28,3.7307701110839844,3.684609889984131,3.684609889984131,3.7153799533843994,18380013.0,3.7153799533843994
2017-08-29,3.7307701110839844,3.684609889984131,3.7230799198150635,3.700000047683716,18185680.0,3.700000047683716
2017-08-30,3.815380096435547,3.6692299842834473,3.700000047683716,3.807689905166626,37734344.0,3.807689905166626
2017-08-31,3.8461499214172363,3.7846200466156006,3.823080062866211,3.815380096435547,31717431.0,3.815380096435547
2017-09-01,3.953850030899048,3.7846200466156006,3.799999952316284,3.9076900482177734,59980108.0,3.9076900482177734
2017-09-04,3.992310047149658,3.8846099376678467,3.9076900482177734,3.9615399837493896,60764350.0,3.9615399837493896
2017-09-05,4.053850173950195,3.9076900482177734,4.023079872131348,3.9230799674987793,58419478.0,3.9230799674987793
2017-09-06,3.9230799674987793,3.815380096435547,3.9076900482177734,3.8384599685668945,46806402.0,3.8384599685668945
2017-09-07,3.876919984817505,3.815380096435547,3.8538498878479004,3.8461499214172363,29214688.0,3.8461499214172363
2017-09-08,3.938460111618042,3.8384599685668945,3.8461499214172363,3.8846099376678467,43460049.0,3.8846099376678467
2017-09-11,3.9846200942993164,3.8615400791168213,3.9076900482177734,3.9769198894500732,71073854.0,3.9769198894500732
2017-09-12,4.023079872131348,3.9076900482177734,3.946150064468384,3.930769920349121,59561518.0,3.930769920349121
2017-09-13,4.023079872131348,3.930769920349121,3.9615399837493896,3.992310047149658,50470849.0,3.992310047149658
2017-09-14,4.023079872131348,3.869230031967163,4.007689952850342,3.9076900482177734,47333860.0,3.9076900482177734
2017-09-15,3.9153800010681152,3.8461499214172363,3.8846099376678467,3.8615400791168213,27318382.0,3.8615400791168213
2017-09-18,3.8846099376678467,3.8307700157165527,3.8615400791168213,3.8846099376678467,20715280.0,3.8846099376678467
2017-09-19,3.8846099376678467,3.799999952316284,3.8846099376678467,3.815380096435547,23725183.0,3.815380096435547
2017-09-20,3.8307700157165527,3.738460063934326,3.815380096435547,3.815380096435547,24742663.0,3.815380096435547
2017-09-21,3.8461499214172363,3.753849983215332,3.815380096435547,3.761539936065674,27154257.0,3.761539936065674
2017-09-22,3.7692298889160156,3.676919937133789,3.761539936065674,3.7230799198150635,19801250.0,3.7230799198150635
2017-09-25,3.7307701110839844,3.5769200325012207,3.7076900005340576,3.5846099853515625,38904320.0,3.5846099853515625
2017-09-26,3.630769968032837,3.5769200325012207,3.5923099517822266,3.623080015182495,12778017.0,3.623080015182495
2017-09-27,3.676919937133789,3.5999999046325684,3.630769968032837,3.676919937133789,17924929.0,3.676919937133789
2017-09-28,3.692310094833374,3.561539888381958,3.684609889984131,3.569230079650879,27922237.0,3.569230079650879
2017-09-29,3.753849983215332,3.5846099853515625,3.5923099517822266,3.746150016784668,39862091.0,3.746150016784668
2017-10-09,3.815380096435547,3.7076900005340576,3.7846200466156006,3.761539936065674,31946565.0,3.761539936065674
2017-10-10,3.7769200801849365,3.700000047683716,3.7769200801849365,3.7230799198150635,17914124.0,3.7230799198150635
2017-10-11,3.7307701110839844,3.6461501121520996,3.7307701110839844,3.6461501121520996,22164792.0,3.6461501121520996
2017-10-12,3.7230799198150635,3.6384599208831787,3.6615400314331055,3.684609889984131,18458024.0,3.684609889984131
2017-10-13,3.684609889984131,3.623080015182495,3.684609889984131,3.6615400314331055,15531581.0,3.6615400314331055
2017-10-16,3.7153799533843994,3.630769968032837,3.676919937133789,3.6538500785827637,19004050.0,3.6538500785827637
2017-10-17,3.676919937133789,3.553849935531616,3.6692299842834473,3.5999999046325684,18591212.0,3.5999999046325684
2017-10-18,3.6076900959014893,3.5384600162506104,3.5923099517822266,3.5384600162506104,15983255.0,3.5384600162506104
2017-10-19,3.561539888381958,3.4153800010681152,3.546149969100952,3.446150064468384,21407766.0,3.446150064468384
2017-10-20,3.492310047149658,3.4076900482177734,3.4230799674987793,3.4846200942993164,11257013.0,3.4846200942993164
2017-10-23,3.492310047149658,3.430769920349121,3.4615399837493896,3.4846200942993164,11630955.0,3.4846200942993164
2017-10-24,3.4769198894500732,3.430769920349121,3.4769198894500732,3.453850030899048,11065683.0,3.453850030899048
2017-10-25,3.4846200942993164,3.438460111618042,3.4615399837493896,3.4615399837493896,9929140.0,3.4615399837493896
2017-10-26,3.4846200942993164,3.438460111618042,3.446150064468384,3.4769198894500732,10935601.0,3.4769198894500732
2017-10-27,3.492310047149658,3.4000000953674316,3.4692299365997314,3.492310047149658,22218229.0,3.492310047149658
2017-10-30,3.492310047149658,3.3461499214172363,3.4846200942993164,3.376919984817505,24051431.0,3.376919984817505
2017-10-31,3.3846099376678467,3.3307700157165527,3.3461499214172363,3.376919984817505,12312920.0,3.376919984817505
2017-11-01,3.3923099040985107,3.323080062866211,3.376919984817505,3.323080062866211,12811890.0,3.323080062866211
2017-11-02,3.315380096435547,3.200000047683716,3.315380096435547,3.2076900005340576,20377059.0,3.2076900005340576
2017-11-03,3.2230799198150635,3.176919937133789,3.200000047683716,3.2230799198150635,13719880.0,3.2230799198150635
2017-11-06,3.238460063934326,3.1692299842834473,3.2153799533843994,3.238460063934326,9327862.0,3.238460063934326
2017-11-07,3.2307701110839844,3.192310094833374,3.2307701110839844,3.2230799198150635,13164630.0,3.2230799198150635
2017-11-08,3.299999952316284,3.2076900005340576,3.2230799198150635,3.261539936065674,15355128.0,3.261539936065674
2017-11-09,3.2769200801849365,3.2307701110839844,3.253849983215332,3.246150016784668,9798581.0,3.246150016784668
2017-11-10,3.253849983215332,3.192310094833374,3.253849983215332,3.200000047683716,10518965.0,3.200000047683716
2017-11-13,3.2153799533843994,3.1615400314331055,3.200000047683716,3.2153799533843994,14783303.0,3.2153799533843994
2017-11-14,3.2692298889160156,3.200000047683716,3.200000047683716,3.246150016784668,15640853.0,3.246150016784668
2017-11-15,3.246150016784668,3.184609889984131,3.2307701110839844,3.2076900005340576,8939715.0,3.2076900005340576
2017-11-16,3.2230799198150635,3.184609889984131,3.2230799198150635,3.184609889984131,7802655.0,3.184609889984131
2017-11-17,3.2076900005340576,3.069230079650879,3.184609889984131,3.0769200325012207,17543386.0,3.0769200325012207
2017-11-20,3.0999999046325684,2.953850030899048,3.0384600162506104,3.0846099853515625,11963476.0,3.0846099853515625
2017-11-21,3.0923099517822266,3.053849935531616,3.0769200325012207,3.061539888381958,7676630.0,3.061539888381958
2017-11-22,3.069230079650879,3.0153799057006836,3.061539888381958,3.0384600162506104,7765420.0,3.0384600162506104
2017-11-23,3.053849935531616,2.9846200942993164,3.0384600162506104,3.0153799057006836,8218600.0,3.0153799057006836
2017-11-24,3.0307700634002686,2.9769198894500732,3.007689952850342,3.0230801105499268,7313550.0,3.0230801105499268
2017-11-27,3.0230801105499268,2.9846200942993164,3.0230801105499268,2.992310047149658,5730712.0,2.992310047149658
2017-11-28,3.0307700634002686,2.9769198894500732,2.9769198894500732,3.0307700634002686,5411900.0,3.0307700634002686
2017-11-29,3.1538500785827637,3.0230801105499268,3.0307700634002686,3.1461501121520996,19884095.0,3.1461501121520996
2017-11-30,3.1538500785827637,3.0923099517822266,3.1461501121520996,3.0999999046325684,10239580.0,3.0999999046325684
2017-12-01,3.1076900959014893,3.069230079650879,3.0923099517822266,3.0923099517822266,7699209.0,3.0923099517822266
2017-12-04,3.0923099517822266,3.0230801105499268,3.0923099517822266,3.0384600162506104,8198970.0,3.0384600162506104
2017-12-05,3.046149969100952,3.0,3.0307700634002686,3.0230801105499268,7502127.0,3.0230801105499268
2017-12-06,3.0307700634002686,2.9769198894500732,3.0153799057006836,3.0307700634002686,7588881.0,3.0307700634002686
2017-12-07,3.0307700634002686,3.0,3.0153799057006836,3.007689952850342,5580770.0,3.007689952850342
2017-12-08,3.0307700634002686,2.992310047149658,3.007689952850342,3.0307700634002686,6128070.0,3.0307700634002686
2017-12-11,3.046149969100952,3.0153799057006836,3.0307700634002686,3.046149969100952,6832883.0,3.046149969100952
2017-12-12,3.046149969100952,3.0,3.046149969100952,3.0153799057006836,6302842.0,3.0153799057006836
2017-12-13,3.0153799057006836,2.992310047149658,3.0153799057006836,3.0153799057006836,4130236.0,3.0153799057006836
2017-12-14,3.0153799057006836,2.953850030899048,3.0,2.9769198894500732,19470656.0,2.9769198894500732
2017-12-15,2.9692299365997314,2.9230799674987793,2.9692299365997314,2.946150064468384,8397777.0,2.946150064468384
2017-12-18,2.9615399837493896,2.9230799674987793,2.953850030899048,2.938460111618042,5140434.0,2.938460111618042
2017-12-19,2.9615399837493896,2.930769920349121,2.946150064468384,2.9615399837493896,6108570.0,2.9615399837493896
2017-12-20,2.953850030899048,2.8923099040985107,2.953850030899048,2.9000000953674316,7843680.0,2.9000000953674316
2017-12-21,2.9153800010681152,2.869230031967163,2.9000000953674316,2.8923099040985107,6450882.0,2.8923099040985107
2017-12-22,2.9000000953674316,2.869230031967163,2.9000000953674316,2.8846099376678467,6743075.0,2.8846099376678467
2017-12-25,2.9076900482177734,2.8307700157165527,2.876919984817505,2.8384599685668945,7658430.0,2.8384599685668945
2017-12-26,2.8538498878479004,2.815380096435547,2.8384599685668945,2.8461499214172363,7123699.0,2.8461499214172363
2017-12-27,2.8384599685668945,2.815380096435547,2.8384599685668945,2.8307700157165527,5950750.0,2.8307700157165527
2017-12-28,2.8615400791168213,2.815380096435547,2.8307700157165527,2.8615400791168213,7354101.0,2.8615400791168213
2017-12-29,2.8846099376678467,2.8461499214172363,2.8461499214172363,2.8846099376678467,7127192.0,2.8846099376678467
2018-01-02,2.930769920349121,2.869230031967163,2.8846099376678467,2.9230799674987793,10258465.0,2.9230799674987793
2018-01-03,2.938460111618042,2.9153800010681152,2.9230799674987793,2.930769920349121,9085195.0,2.930769920349121
2018-01-04,2.938460111618042,2.9076900482177734,2.9230799674987793,2.9153800010681152,7145730.0,2.9153800010681152
2018-01-05,3.1461501121520996,2.9076900482177734,2.9153800010681152,3.0307700634002686,33792510.0,3.0307700634002686
2018-01-08,3.053849935531616,2.9769198894500732,2.9846200942993164,3.046149969100952,19606272.0,3.046149969100952
2018-01-09,3.123080015182495,3.0153799057006836,3.0307700634002686,3.069230079650879,21125462.0,3.069230079650879
2018-01-10,3.0999999046325684,3.0,3.0769200325012207,3.0230801105499268,11663735.0,3.0230801105499268
2018-01-11,3.0230801105499268,2.9692299365997314,3.0,3.007689952850342,9785950.0,3.007689952850342
2018-01-12,3.0999999046325684,2.992310047149658,3.0,3.0384600162506104,14841632.0,3.0384600162506104
2018-01-15,3.0923099517822266,3.0153799057006836,3.053849935531616,3.0384600162506104,20100224.0,3.0384600162506104
2018-01-16,3.053849935531616,2.9769198894500732,3.0384600162506104,3.053849935531616,11703064.0,3.053849935531616
2018-01-17,3.053849935531616,2.992310047149658,3.0307700634002686,3.0230801105499268,8591313.0,3.0230801105499268
2018-01-18,3.0999999046325684,3.0307700634002686,3.053849935531616,3.069230079650879,17581401.0,3.069230079650879
2018-01-19,3.069230079650879,3.007689952850342,3.053849935531616,3.0230801105499268,13551850.0,3.0230801105499268
2018-01-22,3.0307700634002686,2.9846200942993164,3.0153799057006836,3.0230801105499268,7312576.0,3.0230801105499268
2018-01-23,3.0307700634002686,2.992310047149658,3.0230801105499268,3.007689952850342,9025243.0,3.007689952850342
2018-01-24,3.0153799057006836,2.9846200942993164,3.0,3.007689952850342,7284912.0,3.007689952850342
2018-01-25,3.1076900959014893,3.007689952850342,3.0153799057006836,3.1076900959014893,33276630.0,3.1076900959014893
2018-01-26,3.1461501121520996,3.053849935531616,3.1076900959014893,3.069230079650879,20082011.0,3.069230079650879
2018-01-29,3.0999999046325684,3.0,3.053849935531616,3.0230801105499268,15192726.0,3.0230801105499268
2018-01-30,3.053849935531616,3.0153799057006836,3.0307700634002686,3.0384600162506104,8267350.0,3.0384600162506104
2018-01-31,3.0230801105499268,2.9615399837493896,3.0230801105499268,2.9692299365997314,11442745.0,2.9692299365997314
2018-02-01,2.992310047149658,2.7923099994659424,2.946150064468384,2.8461499214172363,13976840.0,2.8461499214172363
2018-02-02,2.8846099376678467,2.7769200801849365,2.8538498878479004,2.876919984817505,8380803.0,2.876919984817505
2018-02-05,2.9153800010681152,2.815380096435547,2.815380096435547,2.9153800010681152,10957713.0,2.9153800010681152
2018-02-06,2.876919984817505,2.807689905166626,2.8615400791168213,2.807689905166626,12567653.0,2.807689905166626
2018-02-07,2.9230799674987793,2.823080062866211,2.8384599685668945,2.8461499214172363,11726999.0,2.8461499214172363
2018-02-08,2.876919984817505,2.815380096435547,2.8307700157165527,2.869230031967163,8314423.0,2.869230031967163
2018-02-09,2.8307700157165527,2.7153799533843994,2.8307700157165527,2.753849983215332,12700158.0,2.753849983215332
2018-02-12,2.807689905166626,2.753849983215332,2.753849983215332,2.799999952316284,3933540.0,2.799999952316284
2018-02-13,2.8461499214172363,2.799999952316284,2.799999952316284,2.807689905166626,4961346.0,2.807689905166626
2018-02-14,2.8307700157165527,2.799999952316284,2.815380096435547,2.823080062866211,2663173.0,2.823080062866211
2018-02-22,2.869230031967163,2.823080062866211,2.823080062866211,2.869230031967163,5274451.0,2.869230031967163
2018-02-23,3.0307700634002686,2.8461499214172363,2.8615400791168213,2.9692299365997314,18540672.0,2.9692299365997314
2018-02-26,3.0,2.9615399837493896,2.9692299365997314,3.0,15900755.0,3.0
2018-02-27,3.0230801105499268,2.9615399837493896,3.0153799057006836,3.0,13621965.0,3.0
2018-02-28,3.061539888381958,2.938460111618042,2.992310047149658,3.0307700634002686,17643995.0,3.0307700634002686
2018-03-01,3.046149969100952,2.992310047149658,3.0,3.0307700634002686,11296246.0,3.0307700634002686
2018-03-02,3.0769200325012207,2.992310047149658,3.0230801105499268,3.046149969100952,16680820.0,3.046149969100952
2018-03-05,3.053849935531616,2.992310047149658,3.0230801105499268,3.0153799057006836,10438836.0,3.0153799057006836
2018-03-06,3.0384600162506104,2.992310047149658,3.0307700634002686,3.0384600162506104,8662638.0,3.0384600162506104
2018-03-07,3.0846099853515625,3.0153799057006836,3.046149969100952,3.0230801105499268,12126764.0,3.0230801105499268
2018-03-08,3.0384600162506104,2.9692299365997314,3.0153799057006836,3.0153799057006836,9233641.0,3.0153799057006836
2018-03-09,3.0307700634002686,2.992310047149658,3.0153799057006836,3.0153799057006836,9943865.0,3.0153799057006836
2018-03-12,3.053849935531616,3.007689952850342,3.0153799057006836,3.046149969100952,13787410.0,3.046149969100952
2018-03-13,3.061539888381958,3.0153799057006836,3.053849935531616,3.0230801105499268,10566830.0,3.0230801105499268
2018-03-14,3.0230801105499268,2.9769198894500732,3.0153799057006836,2.9846200942993164,11200185.0,2.9846200942993164
2018-03-15,2.9769198894500732,2.9230799674987793,2.9769198894500732,2.946150064468384,9106524.0,2.946150064468384
2018-03-16,2.9615399837493896,2.930769920349121,2.930769920349121,2.930769920349121,4572361.0,2.930769920349121
2018-03-19,2.953850030899048,2.9076900482177734,2.930769920349121,2.930769920349121,5137314.0,2.930769920349121
2018-03-20,2.938460111618042,2.8846099376678467,2.9153800010681152,2.9230799674987793,5780875.0,2.9230799674987793
2018-03-21,2.946150064468384,2.8846099376678467,2.9230799674987793,2.9076900482177734,6639240.0,2.9076900482177734
2018-03-22,2.9076900482177734,2.869230031967163,2.8923099040985107,2.876919984817505,8548742.0,2.876919984817505
2018-03-23,2.8461499214172363,2.7153799533843994,2.8461499214172363,2.753849983215332,15702887.0,2.753849983215332
2018-03-26,2.761539936065674,2.6538500785827637,2.7307701110839844,2.753849983215332,10486165.0,2.753849983215332
2018-03-27,2.8307700157165527,2.7692298889160156,2.7692298889160156,2.7923099994659424,10386604.0,2.7923099994659424
2018-03-28,2.7923099994659424,2.746150016784668,2.761539936065674,2.7692298889160156,6095180.0,2.7692298889160156
2018-03-29,2.7923099994659424,2.753849983215332,2.7692298889160156,2.7923099994659424,7567743.0,2.7923099994659424
2018-03-30,2.815380096435547,2.7846200466156006,2.807689905166626,2.7923099994659424,5416321.0,2.7923099994659424
2018-04-02,2.815380096435547,2.7769200801849365,2.7923099994659424,2.807689905166626,7068100.0,2.807689905166626
2018-04-03,2.7923099994659424,2.753849983215332,2.7923099994659424,2.7692298889160156,6243576.0,2.7692298889160156
2018-04-04,2.7846200466156006,2.753849983215332,2.7692298889160156,2.753849983215332,4780360.0,2.753849983215332
2018-04-09,2.7692298889160156,2.7153799533843994,2.746150016784668,2.753849983215332,4746300.0,2.753849983215332
2018-04-10,2.799999952316284,2.753849983215332,2.753849983215332,2.799999952316284,7042265.0,2.799999952316284
2018-04-11,2.8461499214172363,2.807689905166626,2.815380096435547,2.815380096435547,9308650.0,2.815380096435547
2018-04-12,2.815380096435547,2.761539936065674,2.7923099994659424,2.761539936065674,6632340.0,2.761539936065674
2018-04-13,2.7846200466156006,2.746150016784668,2.7769200801849365,2.761539936065674,4746690.0,2.761539936065674
2018-04-16,2.753849983215332,2.692310094833374,2.753849983215332,2.7230799198150635,8711690.0,2.7230799198150635
2018-04-17,2.7307701110839844,2.692310094833374,2.7230799198150635,2.700000047683716,5931641.0,2.700000047683716
2018-04-18,2.7230799198150635,2.6692299842834473,2.700000047683716,2.7153799533843994,5667366.0,2.7153799533843994
2018-04-19,2.7307701110839844,2.692310094833374,2.7230799198150635,2.7153799533843994,6282978.0,2.7153799533843994
2018-04-20,2.807689905166626,2.700000047683716,2.700000047683716,2.746150016784668,15225340.0,2.746150016784668
2018-04-23,2.7230799198150635,2.676919937133789,2.7230799198150635,2.700000047683716,8522689.0,2.700000047683716
2018-04-24,2.7307701110839844,2.684609889984131,2.684609889984131,2.7230799198150635,6246323.0,2.7230799198150635
2018-04-25,2.7153799533843994,2.692310094833374,2.7153799533843994,2.7076900005340576,4854720.0,2.7076900005340576
2018-04-26,2.7153799533843994,2.676919937133789,2.7076900005340576,2.684609889984131,5498090.0,2.684609889984131
2018-04-27,2.7076900005340576,2.6692299842834473,2.692310094833374,2.692310094833374,4832750.0,2.692310094833374
2018-05-02,2.700000047683716,2.6692299842834473,2.684609889984131,2.684609889984131,4254120.0,2.684609889984131
2018-05-03,2.684609889984131,2.6461501121520996,2.684609889984131,2.684609889984131,5405284.0,2.684609889984131
2018-05-04,2.684609889984131,2.6692299842834473,2.676919937133789,2.676919937133789,4238245.0,2.676919937133789
2018-05-07,2.815380096435547,2.700000047683716,2.700000047683716,2.7692298889160156,20935571.0,2.7692298889160156
2018-05-08,2.7692298889160156,2.738460063934326,2.761539936065674,2.753849983215332,10163392.0,2.753849983215332
2018-05-09,2.753849983215332,2.7230799198150635,2.753849983215332,2.738460063934326,7009096.0,2.738460063934326
2018-05-10,2.7692298889160156,2.738460063934326,2.753849983215332,2.761539936065674,8584765.0,2.761539936065674
2018-05-11,2.7846200466156006,2.746150016784668,2.761539936065674,2.753849983215332,6765811.0,2.753849983215332
2018-05-14,2.7846200466156006,2.738460063934326,2.7692298889160156,2.753849983215332,6336656.0,2.753849983215332
2018-05-15,2.7692298889160156,2.746150016784668,2.7692298889160156,2.7692298889160156,5371977.0,2.7692298889160156
2018-05-16,2.761539936065674,2.7307701110839844,2.761539936065674,2.738460063934326,5180500.0,2.738460063934326
2018-05-17,2.746150016784668,2.7076900005340576,2.7307701110839844,2.7153799533843994,4256850.0,2.7153799533843994
2018-05-18,2.746150016784668,2.700000047683716,2.7153799533843994,2.738460063934326,5178703.0,2.738460063934326
2018-05-21,2.761539936065674,2.738460063934326,2.746150016784668,2.753849983215332,6817070.0,2.753849983215332
2018-05-22,2.761539936065674,2.7307701110839844,2.753849983215332,2.753849983215332,6492201.0,2.753849983215332
2018-05-23,2.753849983215332,2.7153799533843994,2.753849983215332,2.7153799533843994,6242080.0,2.7153799533843994
2018-05-24,2.7307701110839844,2.700000047683716,2.7153799533843994,2.7076900005340576,4070665.0,2.7076900005340576
2018-05-25,2.7153799533843994,2.676919937133789,2.700000047683716,2.684609889984131,6527223.0,2.684609889984131
2018-05-28,2.692310094833374,2.6384599208831787,2.676919937133789,2.6538500785827637,5317104.0,2.6538500785827637
2018-05-29,2.6615400314331055,2.630769968032837,2.6538500785827637,2.6384599208831787,5055649.0,2.6384599208831787
2018-05-30,2.623080015182495,2.546149969100952,2.623080015182495,2.546149969100952,10101261.0,2.546149969100952
2018-05-31,2.5846099853515625,2.546149969100952,2.561539888381958,2.5769200325012207,5345371.0,2.5769200325012207
2018-06-01,2.5769200325012207,2.5307700634002686,2.5769200325012207,2.546149969100952,11568949.0,2.546149969100952
2018-06-04,2.561539888381958,2.5307700634002686,2.553849935531616,2.5384600162506104,6343417.0,2.5384600162506104
2018-06-05,2.569230079650879,2.5384600162506104,2.5384600162506104,2.553849935531616,5952113.0,2.553849935531616
2018-06-06,2.569230079650879,2.5384600162506104,2.553849935531616,2.561539888381958,4751864.0,2.561539888381958
2018-06-07,2.5846099853515625,2.5384600162506104,2.569230079650879,2.553849935531616,5758610.0,2.553849935531616
2018-06-08,2.553849935531616,2.4692299365997314,2.553849935531616,2.4846200942993164,7737081.0,2.4846200942993164
2018-06-11,2.4692299365997314,2.438460111618042,2.4692299365997314,2.438460111618042,5279300.0,2.438460111618042
2018-06-12,2.4615399837493896,2.430769920349121,2.446150064468384,2.4615399837493896,4795440.0,2.4615399837493896
2018-06-13,2.453850030899048,2.4076900482177734,2.446150064468384,2.4153800010681152,4448990.0,2.4153800010681152
2018-06-14,2.4230799674987793,2.376919984817505,2.4153800010681152,2.376919984817505,5797740.0,2.376919984817505
2018-06-15,2.3846099376678467,2.307689905166626,2.376919984817505,2.3307700157165527,7352532.0,2.3307700157165527
2018-06-19,2.323080062866211,2.0999999046325684,2.323080062866211,2.123080015182495,14921670.0,2.123080015182495
2018-06-20,2.1692299842834473,2.123080015182495,2.123080015182495,2.1538500785827637,6568702.0,2.1538500785827637
2018-06-21,2.2153799533843994,2.1538500785827637,2.1538500785827637,2.1615400314331055,9124453.0,2.1615400314331055
2018-06-22,2.184609889984131,2.130769968032837,2.130769968032837,2.184609889984131,6303485.0,2.184609889984131
2018-06-25,2.2307701110839844,2.176919937133789,2.192310094833374,2.192310094833374,5824015.0,2.192310094833374
2018-06-26,2.2230799198150635,2.1461501121520996,2.1615400314331055,2.2076900005340576,6579742.0,2.2076900005340576
2018-06-27,2.430769920349121,2.200000047683716,2.2076900005340576,2.323080062866211,21646523.0,2.323080062866211
2018-06-28,2.3307700157165527,2.253849983215332,2.2692298889160156,2.2846200466156006,8282560.0,2.2846200466156006
2018-06-29,2.323080062866211,2.2692298889160156,2.2923099994659424,2.299999952316284,6981183.0,2.299999952316284
2018-07-02,2.376919984817505,2.2692298889160156,2.307689905166626,2.2923099994659424,10086441.0,2.2923099994659424
2018-07-03,2.299999952316284,2.238460063934326,2.2923099994659424,2.2846200466156006,7912507.0,2.2846200466156006
2018-07-04,2.2846200466156006,2.238460063934326,2.2769200801849365,2.253849983215332,5381870.0,2.253849983215332
2018-07-05,2.261539936065674,2.1615400314331055,2.238460063934326,2.1692299842834473,5429840.0,2.1692299842834473
2018-07-06,2.2307701110839844,2.1384599208831787,2.1692299842834473,2.200000047683716,6408534.0,2.200000047683716
2018-07-09,2.246150016784668,2.200000047683716,2.200000047683716,2.246150016784668,5171091.0,2.246150016784668
2018-07-10,2.323080062866211,2.2692298889160156,2.2692298889160156,2.2923099994659424,9536553.0,2.2923099994659424
2018-07-11,2.2846200466156006,2.2076900005340576,2.2692298889160156,2.2230799198150635,9980074.0,2.2230799198150635
2018-07-12,2.2923099994659424,2.2230799198150635,2.2230799198150635,2.2846200466156006,7723755.0,2.2846200466156006
2018-07-13,2.299999952316284,2.2692298889160156,2.2846200466156006,2.2846200466156006,4402812.0,2.2846200466156006
2018-07-16,2.2846200466156006,2.261539936065674,2.2846200466156006,2.2692298889160156,4595890.0,2.2692298889160156
2018-07-17,2.2846200466156006,2.261539936065674,2.2692298889160156,2.2769200801849365,4184043.0,2.2769200801849365
2018-07-18,2.299999952316284,2.2769200801849365,2.2846200466156006,2.299999952316284,5751915.0,2.299999952316284
2018-07-19,2.299999952316284,2.261539936065674,2.2923099994659424,2.2692298889160156,4762847.0,2.2692298889160156
2018-07-20,2.2923099994659424,2.2307701110839844,2.2692298889160156,2.2846200466156006,4435087.0,2.2846200466156006
2018-07-23,2.323080062866211,2.2692298889160156,2.2769200801849365,2.315380096435547,7651016.0,2.315380096435547
2018-07-24,2.3615400791168213,2.2923099994659424,2.307689905166626,2.3615400791168213,14892225.0,2.3615400791168213
2018-07-25,2.3538498878479004,2.323080062866211,2.3538498878479004,2.3461499214172363,8916960.0,2.3461499214172363
2018-07-26,2.4000000953674316,2.3461499214172363,2.3461499214172363,2.3846099376678467,15990614.0,2.3846099376678467
2018-07-27,2.4076900482177734,2.3384599685668945,2.4076900482177734,2.3538498878479004,11412182.0,2.3538498878479004
2018-07-30,2.369230031967163,2.315380096435547,2.3615400791168213,2.3307700157165527,7553014.0,2.3307700157165527
2018-07-31,2.3538498878479004,2.323080062866211,2.3461499214172363,2.3538498878479004,5248490.0,2.3538498878479004
2018-08-01,2.4000000953674316,2.3384599685668945,2.369230031967163,2.3461499214172363,12246594.0,2.3461499214172363
2018-08-02,2.3461499214172363,2.2153799533843994,2.3461499214172363,2.2769200801849365,12544937.0,2.2769200801849365
2018-08-03,2.3307700157165527,2.246150016784668,2.2692298889160156,2.299999952316284,5974098.0,2.299999952316284
2018-08-06,2.299999952316284,2.238460063934326,2.2769200801849365,2.2692298889160156,5531393.0,2.2692298889160156
2018-08-07,2.323080062866211,2.253849983215332,2.2692298889160156,2.323080062866211,6399846.0,2.323080062866211
2018-08-08,2.315380096435547,2.2769200801849365,2.307689905166626,2.2846200466156006,5676450.0,2.2846200466156006
2018-08-09,2.3307700157165527,2.2692298889160156,2.2769200801849365,2.315380096435547,6632743.0,2.315380096435547
2018-08-10,2.3384599685668945,2.307689905166626,2.315380096435547,2.3307700157165527,5305617.0,2.3307700157165527
2018-08-13,2.3384599685668945,2.2846200466156006,2.307689905166626,2.3307700157165527,5787116.0,2.3307700157165527
2018-08-14,2.3538498878479004,2.315380096435547,2.323080062866211,2.3384599685668945,5635081.0,2.3384599685668945
2018-08-15,2.3461499214172363,2.2846200466156006,2.3307700157165527,2.2923099994659424,5186350.0,2.2923099994659424
2018-08-16,2.323080062866211,2.261539936065674,2.2769200801849365,2.299999952316284,5680061.0,2.299999952316284
2018-08-17,2.323080062866211,2.246150016784668,2.299999952316284,2.253849983215332,5618181.0,2.253849983215332
2018-08-20,2.2692298889160156,2.2153799533843994,2.238460063934326,2.253849983215332,5456695.0,2.253849983215332
2018-08-21,2.4769198894500732,2.261539936065674,2.2692298889160156,2.376919984817505,29467527.0,2.376919984817505
2018-08-22,2.376919984817505,2.307689905166626,2.323080062866211,2.376919984817505,18713708.0,2.376919984817505
2018-08-23,2.376919984817505,2.3307700157165527,2.3461499214172363,2.3538498878479004,9621732.0,2.3538498878479004
2018-08-24,2.3538498878479004,2.315380096435547,2.3538498878479004,2.3307700157165527,7288970.0,2.3307700157165527
2018-08-27,2.369230031967163,2.3307700157165527,2.3461499214172363,2.3538498878479004,8435176.0,2.3538498878479004
2018-08-28,2.3615400791168213,2.3307700157165527,2.3538498878479004,2.3384599685668945,6715410.0,2.3384599685668945
2018-08-29,2.3384599685668945,2.315380096435547,2.3307700157165527,2.3307700157165527,5054340.0,2.3307700157165527
2018-08-30,2.3384599685668945,2.307689905166626,2.323080062866211,2.315380096435547,4492800.0,2.315380096435547
2018-08-31,2.307689905166626,2.2769200801849365,2.299999952316284,2.2846200466156006,4583452.0,2.2846200466156006
2018-09-03,2.299999952316284,2.2692298889160156,2.2846200466156006,2.299999952316284,3099015.0,2.299999952316284
2018-09-04,2.323080062866211,2.261539936065674,2.2846200466156006,2.307689905166626,5560336.0,2.307689905166626
2018-09-05,2.315380096435547,2.2846200466156006,2.299999952316284,2.2846200466156006,3694434.0,2.2846200466156006
2018-09-06,2.307689905166626,2.261539936065674,2.299999952316284,2.261539936065674,4199028.0,2.261539936065674
2018-09-07,2.2846200466156006,2.246150016784668,2.261539936065674,2.2692298889160156,3843178.0,2.2692298889160156
2018-09-10,2.261539936065674,2.2307701110839844,2.253849983215332,2.2307701110839844,4141813.0,2.2307701110839844
2018-09-11,2.253849983215332,2.2153799533843994,2.2307701110839844,2.2230799198150635,3556225.0,2.2230799198150635
2018-09-12,2.246150016784668,2.2230799198150635,2.2230799198150635,2.2230799198150635,2147250.0,2.2230799198150635
2018-09-13,2.253849983215332,2.2307701110839844,2.2307701110839844,2.246150016784668,3574049.0,2.246150016784668
2018-09-14,2.253849983215332,2.2307701110839844,2.246150016784668,2.2307701110839844,2589102.0,2.2307701110839844
2018-09-17,2.2230799198150635,2.192310094833374,2.2153799533843994,2.200000047683716,3207360.0,2.200000047683716
2018-09-18,2.238460063934326,2.192310094833374,2.200000047683716,2.2307701110839844,2918731.0,2.2307701110839844
2018-09-19,2.253849983215332,2.2076900005340576,2.2307701110839844,2.238460063934326,4955860.0,2.238460063934326
2018-09-20,2.246150016784668,2.2153799533843994,2.238460063934326,2.2307701110839844,4581480.0,2.2307701110839844
2018-09-21,2.261539936065674,2.2153799533843994,2.2307701110839844,2.261539936065674,6552793.0,2.261539936065674
2018-09-25,2.261539936065674,2.238460063934326,2.246150016784668,2.246150016784668,3832259.0,2.246150016784668
2018-09-26,2.2692298889160156,2.246150016784668,2.253849983215332,2.246150016784668,3612323.0,2.246150016784668
2018-09-27,2.253849983215332,2.200000047683716,2.253849983215332,2.2153799533843994,6717721.0,2.2153799533843994
2018-09-28,2.238460063934326,2.2076900005340576,2.2076900005340576,2.2307701110839844,3072030.0,2.2307701110839844
2018-10-08,2.2230799198150635,2.184609889984131,2.192310094833374,2.184609889984131,4123301.0,2.184609889984131
2018-10-09,2.2076900005340576,2.184609889984131,2.184609889984131,2.192310094833374,2427499.0,2.192310094833374
2018-10-10,2.2076900005340576,2.184609889984131,2.200000047683716,2.192310094833374,2195486.0,2.192310094833374
2018-10-11,2.1384599208831787,2.0230801105499268,2.1384599208831787,2.0307700634002686,8678498.0,2.0307700634002686
2018-10-12,2.0307700634002686,1.8615399599075317,2.0153799057006836,2.007689952850342,6238688.0,2.007689952850342
2018-10-15,2.0307700634002686,1.9923100471496582,2.007689952850342,2.0,3715059.0,2.0
2018-10-16,2.0153799057006836,1.9153800010681152,1.9923100471496582,1.9230799674987793,5729960.0,1.9230799674987793
2018-10-17,1.969230055809021,1.9230799674987793,1.9384599924087524,1.9384599924087524,3781160.0,1.9384599924087524
2018-10-18,1.9384599924087524,1.8615399599075317,1.9384599924087524,1.869230031967163,3946580.0,1.869230031967163
2018-10-19,1.9076900482177734,1.7999999523162842,1.7999999523162842,1.899999976158142,4042907.0,1.899999976158142
2018-10-22,2.0,1.899999976158142,1.9076900482177734,1.9769200086593628,8298833.0,1.9769200086593628
2018-10-23,1.9923100471496582,1.9307700395584106,1.9923100471496582,1.969230055809021,5100160.0,1.969230055809021
2018-10-24,1.9846099615097046,1.9384599924087524,1.9615399837493896,1.9615399837493896,4076004.0,1.9615399837493896
2018-10-25,1.969230055809021,1.8923100233078003,1.9153800010681152,1.9615399837493896,3498938.0,1.9615399837493896
2018-10-26,2.0,1.9615399837493896,1.9615399837493896,1.9846099615097046,5845164.0,1.9846099615097046
2018-10-29,1.9846099615097046,1.9538500308990479,1.9846099615097046,1.9615399837493896,4259190.0,1.9615399837493896
2018-10-30,1.9923100471496582,1.9461499452590942,1.969230055809021,1.9846099615097046,5036202.0,1.9846099615097046
2018-10-31,2.0153799057006836,1.9769200086593628,1.9846099615097046,2.007689952850342,5983611.0,2.007689952850342
2018-11-01,2.0307700634002686,2.0,2.007689952850342,2.0,6949020.0,2.0
2018-11-02,2.123080015182495,2.0153799057006836,2.0230801105499268,2.0846099853515625,16256680.0,2.0846099853515625
2018-11-05,2.0769200325012207,2.046149969100952,2.069230079650879,2.061539888381958,8771487.0,2.061539888381958
2018-11-06,2.1538500785827637,2.046149969100952,2.069230079650879,2.1076900959014893,10786041.0,2.1076900959014893
2018-11-07,2.115380048751831,2.0769200325012207,2.0923099517822266,2.0846099853515625,6677694.0,2.0846099853515625
2018-11-08,2.1076900959014893,2.069230079650879,2.0846099853515625,2.0769200325012207,6888632.0,2.0769200325012207
2018-11-09,2.2153799533843994,2.053849935531616,2.0769200325012207,2.0999999046325684,16005306.0,2.0999999046325684
2018-11-12,2.192310094833374,2.0999999046325684,2.0999999046325684,2.1692299842834473,18987775.0,2.1692299842834473
2018-11-13,2.376919984817505,2.123080015182495,2.1384599208831787,2.2846200466156006,33567827.0,2.2846200466156006
2018-11-14,2.3384599685668945,2.246150016784668,2.2923099994659424,2.253849983215332,23246654.0,2.253849983215332
2018-11-15,2.2692298889160156,2.2307701110839844,2.246150016784668,2.253849983215332,14756731.0,2.253849983215332
2018-11-16,2.2692298889160156,2.238460063934326,2.246150016784668,2.253849983215332,11073861.0,2.253849983215332
2018-11-19,2.253849983215332,2.2230799198150635,2.253849983215332,2.253849983215332,10260250.0,2.253849983215332
2018-11-20,2.238460063934326,2.184609889984131,2.2307701110839844,2.184609889984131,9413170.0,2.184609889984131
2018-11-21,2.2076900005340576,2.1384599208831787,2.1538500785827637,2.200000047683716,7206210.0,2.200000047683716
2018-11-22,2.2153799533843994,2.176919937133789,2.200000047683716,2.192310094833374,5253961.0,2.192310094833374
2018-11-23,2.200000047683716,2.0999999046325684,2.184609889984131,2.0999999046325684,9722308.0,2.0999999046325684
2018-11-26,2.192310094833374,2.0999999046325684,2.0999999046325684,2.115380048751831,8666060.0,2.115380048751831
2018-11-27,2.1615400314331055,2.115380048751831,2.115380048751831,2.1461501121520996,5578658.0,2.1461501121520996
2018-11-28,2.1692299842834473,2.1076900959014893,2.1538500785827637,2.1615400314331055,7360661.0,2.1615400314331055
2018-11-29,2.192310094833374,2.115380048751831,2.176919937133789,2.123080015182495,8009040.0,2.123080015182495
2018-11-30,2.1384599208831787,2.0999999046325684,2.115380048751831,2.130769968032837,4368278.0,2.130769968032837
2018-12-03,2.192310094833374,2.130769968032837,2.1692299842834473,2.192310094833374,10203284.0,2.192310094833374
2018-12-04,2.2153799533843994,2.1692299842834473,2.192310094833374,2.2076900005340576,11524705.0,2.2076900005340576
2018-12-05,2.192310094833374,2.1615400314331055,2.1692299842834473,2.176919937133789,6903985.0,2.176919937133789
2018-12-06,2.1692299842834473,2.123080015182495,2.1538500785827637,2.130769968032837,7718934.0,2.130769968032837
2018-12-07,2.1538500785827637,2.123080015182495,2.1461501121520996,2.1461501121520996,4363880.0,2.1461501121520996
2018-12-10,2.1384599208831787,2.0999999046325684,2.130769968032837,2.1076900959014893,5888611.0,2.1076900959014893
2018-12-11,2.123080015182495,2.0999999046325684,2.115380048751831,2.115380048751831,3124030.0,2.115380048751831
2018-12-12,2.130769968032837,2.1076900959014893,2.1076900959014893,2.123080015182495,3185520.0,2.123080015182495
2018-12-13,2.1538500785827637,2.115380048751831,2.123080015182495,2.1461501121520996,5586543.0,2.1461501121520996
2018-12-14,2.1461501121520996,2.069230079650879,2.1384599208831787,2.0769200325012207,4362800.0,2.0769200325012207
2018-12-17,2.0846099853515625,2.0384600162506104,2.0769200325012207,2.0769200325012207,2931565.0,2.0769200325012207
2018-12-18,2.0769200325012207,2.0307700634002686,2.069230079650879,2.053849935531616,4938440.0,2.053849935531616
2018-12-19,2.0769200325012207,2.0384600162506104,2.069230079650879,2.0384600162506104,2050881.0,2.0384600162506104
2018-12-20,2.053849935531616,2.0153799057006836,2.0153799057006836,2.046149969100952,3787316.0,2.046149969100952
2018-12-21,2.046149969100952,2.0153799057006836,2.046149969100952,2.0230801105499268,2743100.0,2.0230801105499268
2018-12-24,2.053849935531616,2.0153799057006836,2.0230801105499268,2.0307700634002686,2583984.0,2.0307700634002686
2018-12-25,2.0230801105499268,1.9615399837493896,2.0153799057006836,1.9923100471496582,4567052.0,1.9923100471496582
2018-12-26,2.007689952850342,1.9769200086593628,1.9923100471496582,1.9769200086593628,2550340.0,1.9769200086593628
2018-12-27,2.0153799057006836,1.9615399837493896,2.007689952850342,1.9615399837493896,3208920.0,1.9615399837493896
2018-12-28,1.9769200086593628,1.9538500308990479,1.969230055809021,1.969230055809021,2548088.0,1.969230055809021
2019-01-02,2.0153799057006836,1.9615399837493896,1.969230055809021,1.9846099615097046,3479034.0,1.9846099615097046
2019-01-03,2.007689952850342,1.9615399837493896,1.9769200086593628,1.9846099615097046,3320890.0,1.9846099615097046
2019-01-04,2.0384600162506104,1.9615399837493896,1.9615399837493896,2.0307700634002686,7569160.0,2.0307700634002686
2019-01-07,2.0846099853515625,1.9615399837493896,1.969230055809021,2.0769200325012207,7916626.0,2.0769200325012207
2019-01-08,2.0846099853515625,2.053849935531616,2.069230079650879,2.069230079650879,5240554.0,2.069230079650879
2019-01-09,2.1076900959014893,2.069230079650879,2.0846099853515625,2.0769200325012207,6031785.0,2.0769200325012207
2019-01-10,2.123080015182495,2.061539888381958,2.069230079650879,2.0923099517822266,9532545.0,2.0923099517822266
2019-01-11,2.1692299842834473,2.069230079650879,2.0769200325012207,2.130769968032837,15998294.0,2.130769968032837
2019-01-14,2.130769968032837,2.0923099517822266,2.123080015182495,2.115380048751831,11135012.0,2.115380048751831
2019-01-15,2.2307701110839844,2.0923099517822266,2.0999999046325684,2.1538500785827637,16186431.0,2.1538500785827637
2019-01-16,2.1538500785827637,2.0923099517822266,2.1538500785827637,2.0923099517822266,12858472.0,2.0923099517822266
2019-01-17,2.123080015182495,2.0769200325012207,2.0846099853515625,2.0923099517822266,6959218.0,2.0923099517822266
2019-01-18,2.123080015182495,2.0846099853515625,2.0923099517822266,2.1076900959014893,7218636.0,2.1076900959014893
2019-01-21,2.130769968032837,2.0999999046325684,2.1076900959014893,2.1076900959014893,4968858.0,2.1076900959014893
2019-01-22,2.123080015182495,2.069230079650879,2.123080015182495,2.0769200325012207,6814299.0,2.0769200325012207
2019-01-23,2.123080015182495,2.069230079650879,2.069230079650879,2.0999999046325684,5727135.0,2.0999999046325684
2019-01-24,2.115380048751831,2.0923099517822266,2.115380048751831,2.0999999046325684,5463974.0,2.0999999046325684
2019-01-25,2.115380048751831,2.0846099853515625,2.0999999046325684,2.0923099517822266,4986151.0,2.0923099517822266
2019-01-28,2.1076900959014893,2.053849935531616,2.0999999046325684,2.053849935531616,5388386.0,2.053849935531616
2019-01-29,2.061539888381958,2.0,2.053849935531616,2.0153799057006836,5389320.0,2.0153799057006836
2019-01-30,2.0230801105499268,2.0,2.0153799057006836,2.007689952850342,3196570.0,2.007689952850342
2019-01-31,2.0307700634002686,2.0,2.0230801105499268,2.0,4575480.0,2.0
2019-02-01,2.069230079650879,1.9923100471496582,2.0153799057006836,2.069230079650879,6787025.0,2.069230079650879
2019-02-11,2.123080015182495,2.069230079650879,2.0769200325012207,2.115380048751831,6269736.0,2.115380048751831
2019-02-12,2.1384599208831787,2.0999999046325684,2.0999999046325684,2.130769968032837,8474540.0,2.130769968032837
2019-02-13,2.1538500785827637,2.115380048751831,2.123080015182495,2.1461501121520996,13014384.0,2.1461501121520996
2019-02-14,2.1538500785827637,2.130769968032837,2.1461501121520996,2.1384599208831787,8282318.0,2.1384599208831787
2019-02-15,2.192310094833374,2.130769968032837,2.1384599208831787,2.1384599208831787,10416520.0,2.1384599208831787
2019-02-18,2.184609889984131,2.1384599208831787,2.1384599208831787,2.176919937133789,12250235.0,2.176919937133789
2019-02-19,2.2230799198150635,2.1692299842834473,2.176919937133789,2.184609889984131,15575389.0,2.184609889984131
2019-02-20,2.2230799198150635,2.176919937133789,2.192310094833374,2.200000047683716,12753717.0,2.200000047683716
2019-02-21,2.238460063934326,2.184609889984131,2.2076900005340576,2.200000047683716,13029224.0,2.200000047683716
2019-02-22,2.2153799533843994,2.1692299842834473,2.200000047683716,2.2076900005340576,13267657.0,2.2076900005340576
2019-02-25,2.3384599685668945,2.2230799198150635,2.246150016784668,2.3307700157165527,39399467.0,2.3307700157165527
2019-02-26,2.3923099040985107,2.2923099994659424,2.3307700157165527,2.3307700157165527,40741292.0,2.3307700157165527
2019-02-27,2.453850030899048,2.307689905166626,2.323080062866211,2.3846099376678467,48167735.0,2.3846099376678467
2019-02-28,2.5923099517822266,2.3307700157165527,2.4153800010681152,2.5307700634002686,64206831.0,2.5307700634002686
2019-03-01,2.492310047149658,2.4000000953674316,2.4846200942993164,2.446150064468384,46730400.0,2.446150064468384
2019-03-04,2.561539888381958,2.4230799674987793,2.4692299365997314,2.4846200942993164,48228464.0,2.4846200942993164
2019-03-05,2.5230801105499268,2.4230799674987793,2.446150064468384,2.5,31363664.0,2.5
2019-03-06,2.5769200325012207,2.4846200942993164,2.5,2.546149969100952,47349000.0,2.546149969100952
2019-03-07,2.5999999046325684,2.5230801105499268,2.561539888381958,2.5769200325012207,46740701.0,2.5769200325012207
2019-03-08,2.5384600162506104,2.3846099376678467,2.5384600162506104,2.3923099040985107,41171393.0,2.3923099040985107
2019-03-11,2.4769198894500732,2.3923099040985107,2.4153800010681152,2.4692299365997314,23418649.0,2.4692299365997314
2019-03-12,2.561539888381958,2.4846200942993164,2.507689952850342,2.5153799057006836,30497407.0,2.5153799057006836
2019-03-13,2.5153799057006836,2.446150064468384,2.5153799057006836,2.4692299365997314,22472611.0,2.4692299365997314
2019-03-14,2.492310047149658,2.3615400791168213,2.430769920349121,2.3923099040985107,21873857.0,2.3923099040985107
2019-03-15,2.453850030899048,2.3923099040985107,2.4153800010681152,2.4230799674987793,14526157.0,2.4230799674987793
2019-03-18,2.4769198894500732,2.4153800010681152,2.430769920349121,2.4769198894500732,19292305.0,2.4769198894500732
2019-03-19,2.507689952850342,2.453850030899048,2.4846200942993164,2.492310047149658,15888915.0,2.492310047149658
2019-03-20,2.492310047149658,2.438460111618042,2.4846200942993164,2.4769198894500732,15817842.0,2.4769198894500732
2019-03-21,2.561539888381958,2.4846200942993164,2.492310047149658,2.5230801105499268,28718150.0,2.5230801105499268
2019-03-22,2.5230801105499268,2.4615399837493896,2.5,2.507689952850342,21219465.0,2.507689952850342
2019-03-25,2.569230079650879,2.438460111618042,2.4769198894500732,2.5,25196670.0,2.5
2019-03-26,2.5153799057006836,2.430769920349121,2.5,2.438460111618042,17957173.0,2.438460111618042
2019-03-27,2.4692299365997314,2.4230799674987793,2.453850030899048,2.4692299365997314,11297653.0,2.4692299365997314
2019-03-28,2.5230801105499268,2.446150064468384,2.446150064468384,2.4615399837493896,16666141.0,2.4615399837493896
2019-03-29,2.5153799057006836,2.4076900482177734,2.4615399837493896,2.507689952850342,21196674.0,2.507689952850342
2019-04-01,2.5769200325012207,2.507689952850342,2.5384600162506104,2.5769200325012207,37882847.0,2.5769200325012207
2019-04-02,2.6538500785827637,2.569230079650879,2.5923099517822266,2.5846099853515625,45017800.0,2.5846099853515625
2019-04-03,2.615380048751831,2.546149969100952,2.561539888381958,2.615380048751831,26745646.0,2.615380048751831
2019-04-04,2.6692299842834473,2.5999999046325684,2.5999999046325684,2.623080015182495,35368877.0,2.623080015182495
2019-04-08,2.6615400314331055,2.561539888381958,2.615380048751831,2.623080015182495,33763210.0,2.623080015182495
2019-04-09,2.615380048751831,2.561539888381958,2.6076900959014893,2.5999999046325684,20750337.0,2.5999999046325684
2019-04-10,2.692310094833374,2.546149969100952,2.5846099853515625,2.6692299842834473,56311442.0,2.6692299842834473
2019-04-11,2.6615400314331055,2.561539888381958,2.6461501121520996,2.561539888381958,35306489.0,2.561539888381958
2019-04-12,2.5846099853515625,2.5307700634002686,2.561539888381958,2.561539888381958,19363617.0,2.561539888381958
2019-04-15,2.5999999046325684,2.5384600162506104,2.5846099853515625,2.546149969100952,18982190.0,2.546149969100952
2019-04-16,2.5769200325012207,2.4692299365997314,2.5230801105499268,2.561539888381958,23693094.0,2.561539888381958
2019-04-17,2.7923099994659424,2.546149969100952,2.561539888381958,2.700000047683716,69792292.0,2.700000047683716
2019-04-18,2.738460063934326,2.6538500785827637,2.7230799198150635,2.684609889984131,44668757.0,2.684609889984131
2019-04-19,2.7153799533843994,2.623080015182495,2.700000047683716,2.684609889984131,34712369.0,2.684609889984131
2019-04-22,2.761539936065674,2.6538500785827637,2.700000047683716,2.692310094833374,30204136.0,2.692310094833374
2019-04-23,2.738460063934326,2.6384599208831787,2.7153799533843994,2.684609889984131,26089215.0,2.684609889984131
2019-04-24,2.692310094833374,2.615380048751831,2.676919937133789,2.684609889984131,25974692.0,2.684609889984131
2019-04-25,2.676919937133789,2.507689952850342,2.676919937133789,2.5153799057006836,30987217.0,2.5153799057006836
2019-04-26,2.5307700634002686,2.446150064468384,2.507689952850342,2.453850030899048,18074967.0,2.453850030899048
2019-05-06,2.4000000953674316,2.2307701110839844,2.4000000953674316,2.253849983215332,23554908.0,2.253849983215332
2019-05-07,2.315380096435547,2.246150016784668,2.261539936065674,2.2923099994659424,10104599.0,2.2923099994659424
2019-05-08,2.323080062866211,2.2307701110839844,2.246150016784668,2.2923099994659424,8451765.0,2.2923099994659424
2019-05-09,2.3307700157165527,2.261539936065674,2.2769200801849365,2.307689905166626,11768473.0,2.307689905166626
2019-05-10,2.376919984817505,2.2769200801849365,2.3307700157165527,2.3615400791168213,13108066.0,2.3615400791168213
2019-05-13,2.369230031967163,2.323080062866211,2.3307700157165527,2.3461499214172363,8018046.0,2.3461499214172363
2019-05-14,2.3461499214172363,2.2307701110839844,2.315380096435547,2.2923099994659424,11327422.0,2.2923099994659424
2019-05-15,2.3615400791168213,2.307689905166626,2.307689905166626,2.3538498878479004,11908522.0,2.3538498878479004
2019-05-16,2.3923099040985107,2.3461499214172363,2.3615400791168213,2.369230031967163,10471562.0,2.369230031967163
2019-05-17,2.376919984817505,2.2846200466156006,2.369230031967163,2.299999952316284,13119741.0,2.299999952316284
2019-05-20,2.299999952316284,2.261539936065674,2.2923099994659424,2.2923099994659424,6366475.0,2.2923099994659424
2019-05-21,2.3461499214172363,2.2769200801849365,2.2846200466156006,2.323080062866211,8344519.0,2.323080062866211
2019-05-22,2.3307700157165527,2.2846200466156006,2.323080062866211,2.299999952316284,5095325.0,2.299999952316284
2019-05-23,2.299999952316284,2.261539936065674,2.2923099994659424,2.261539936065674,6247125.0,2.261539936065674
2019-05-24,2.299999952316284,2.2692298889160156,2.2692298889160156,2.2923099994659424,4902196.0,2.2923099994659424
2019-05-27,2.3384599685668945,2.2769200801849365,2.2923099994659424,2.3307700157165527,7364636.0,2.3307700157165527
2019-05-28,2.3461499214172363,2.323080062866211,2.3307700157165527,2.323080062866211,5786537.0,2.323080062866211
2019-05-29,2.3538498878479004,2.315380096435547,2.323080062866211,2.3307700157165527,6305210.0,2.3307700157165527
2019-05-30,2.3384599685668945,2.307689905166626,2.3384599685668945,2.323080062866211,6756740.0,2.323080062866211
2019-05-31,2.3538498878479004,2.315380096435547,2.323080062866211,2.3384599685668945,9000875.0,2.3384599685668945
2019-06-03,2.569999933242798,2.3399999141693115,2.369999885559082,2.450000047683716,16269606.0,2.450000047683716
2019-06-04,2.4100000858306885,2.309999942779541,2.4000000953674316,2.3399999141693115,12417076.0,2.3399999141693115
2019-06-05,2.369999885559082,2.3299999237060547,2.3399999141693115,2.3399999141693115,6204640.0,2.3399999141693115
2019-06-06,2.359999895095825,2.2699999809265137,2.3499999046325684,2.2899999618530273,5803690.0,2.2899999618530273
2019-06-10,2.319999933242798,2.2799999713897705,2.2899999618530273,2.299999952316284,5139229.0,2.299999952316284
2019-06-11,2.369999885559082,2.299999952316284,2.299999952316284,2.369999885559082,9236859.0,2.369999885559082
2019-06-12,2.369999885559082,2.3399999141693115,2.369999885559082,2.3399999141693115,5702636.0,2.3399999141693115
2019-06-13,2.4100000858306885,2.3299999237060547,2.3399999141693115,2.390000104904175,9630040.0,2.390000104904175
2019-06-14,2.390000104904175,2.3399999141693115,2.380000114440918,2.3399999141693115,6213780.0,2.3399999141693115
2019-06-17,2.359999895095825,2.319999933242798,2.3399999141693115,2.3299999237060547,3602108.0,2.3299999237060547
2019-06-18,2.359999895095825,2.3299999237060547,2.3399999141693115,2.3499999046325684,3684665.0,2.3499999046325684
2019-06-19,2.4000000953674316,2.3499999046325684,2.380000114440918,2.369999885559082,7667159.0,2.369999885559082
2019-06-20,2.4100000858306885,2.3499999046325684,2.359999895095825,2.4000000953674316,9751718.0,2.4000000953674316
2019-06-21,2.440000057220459,2.4000000953674316,2.440000057220459,2.4200000762939453,10743529.0,2.4200000762939453
2019-06-24,2.430000066757202,2.390000104904175,2.4200000762939453,2.4100000858306885,7202996.0,2.4100000858306885
2019-06-25,2.4100000858306885,2.3499999046325684,2.4000000953674316,2.359999895095825,8267294.0,2.359999895095825
2019-06-26,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.380000114440918,6852015.0,2.380000114440918
2019-06-27,2.4000000953674316,2.359999895095825,2.390000104904175,2.380000114440918,5923180.0,2.380000114440918
2019-06-28,2.390000104904175,2.319999933242798,2.380000114440918,2.3399999141693115,7960449.0,2.3399999141693115
2019-07-01,2.390000104904175,2.359999895095825,2.369999885559082,2.390000104904175,7853169.0,2.390000104904175
2019-07-02,2.390000104904175,2.369999885559082,2.380000114440918,2.380000114440918,5101595.0,2.380000114440918
2019-07-03,2.4000000953674316,2.3399999141693115,2.369999885559082,2.390000104904175,7357764.0,2.390000104904175
2019-07-04,2.390000104904175,2.3499999046325684,2.380000114440918,2.359999895095825,7622485.0,2.359999895095825
2019-07-05,2.369999885559082,2.3399999141693115,2.359999895095825,2.3499999046325684,4472143.0,2.3499999046325684
2019-07-08,2.3499999046325684,2.2799999713897705,2.3499999046325684,2.2899999618530273,8843140.0,2.2899999618530273
2019-07-09,2.299999952316284,2.2799999713897705,2.2899999618530273,2.2899999618530273,4336970.0,2.2899999618530273
2019-07-10,2.299999952316284,2.2799999713897705,2.299999952316284,2.2799999713897705,3101954.0,2.2799999713897705
2019-07-11,2.299999952316284,2.2699999809265137,2.2899999618530273,2.2699999809265137,3335410.0,2.2699999809265137
2019-07-12,2.2899999618530273,2.2699999809265137,2.2799999713897705,2.2899999618530273,2872470.0,2.2899999618530273
2019-07-15,2.309999942779541,2.259999990463257,2.2899999618530273,2.2899999618530273,4556675.0,2.2899999618530273
2019-07-16,2.309999942779541,2.2899999618530273,2.299999952316284,2.299999952316284,4160970.0,2.299999952316284
2019-07-17,2.309999942779541,2.2899999618530273,2.299999952316284,2.2899999618530273,3954479.0,2.2899999618530273
2019-07-18,2.2899999618530273,2.259999990463257,2.2799999713897705,2.259999990463257,4051120.0,2.259999990463257
2019-07-19,2.2899999618530273,2.25,2.259999990463257,2.2699999809265137,4199605.0,2.2699999809265137
2019-07-22,2.2799999713897705,2.2300000190734863,2.2699999809265137,2.240000009536743,5804275.0,2.240000009536743
2019-07-23,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,2539908.0,2.259999990463257
2019-07-24,2.2899999618530273,2.259999990463257,2.259999990463257,2.2799999713897705,3946870.0,2.2799999713897705
2019-07-25,2.2899999618530273,2.2699999809265137,2.2799999713897705,2.2799999713897705,2099757.0,2.2799999713897705
2019-07-26,2.2899999618530273,2.259999990463257,2.2699999809265137,2.2699999809265137,2332280.0,2.2699999809265137
2019-07-29,2.2899999618530273,2.259999990463257,2.2699999809265137,2.2799999713897705,3145660.0,2.2799999713897705
2019-07-30,2.309999942779541,2.2699999809265137,2.2799999713897705,2.299999952316284,5175441.0,2.299999952316284
2019-07-31,2.299999952316284,2.2699999809265137,2.299999952316284,2.2799999713897705,3037940.0,2.2799999713897705
2019-08-01,2.2899999618530273,2.2699999809265137,2.2799999713897705,2.2799999713897705,4158179.0,2.2799999713897705
2019-08-02,2.2699999809265137,2.2100000381469727,2.2699999809265137,2.2300000190734863,7789761.0,2.2300000190734863
2019-08-05,2.2699999809265137,2.2200000286102295,2.2300000190734863,2.2300000190734863,6891290.0,2.2300000190734863
2019-08-06,2.2100000381469727,2.0799999237060547,2.2100000381469727,2.140000104904175,10822682.0,2.140000104904175
2019-08-07,2.1500000953674316,2.130000114440918,2.140000104904175,2.140000104904175,3051906.0,2.140000104904175
2019-08-08,2.1500000953674316,2.119999885559082,2.130000114440918,2.119999885559082,4441688.0,2.119999885559082
2019-08-09,2.1600000858306885,2.0899999141693115,2.140000104904175,2.0999999046325684,5042750.0,2.0999999046325684
2019-08-12,2.240000009536743,2.140000104904175,2.1500000953674316,2.190000057220459,14515152.0,2.190000057220459
2019-08-13,2.180000066757202,2.130000114440918,2.180000066757202,2.1500000953674316,5749180.0,2.1500000953674316
2019-08-14,2.180000066757202,2.130000114440918,2.1500000953674316,2.130000114440918,4714470.0,2.130000114440918
2019-08-15,2.1500000953674316,2.009999990463257,2.0999999046325684,2.140000104904175,10349020.0,2.140000104904175
2019-08-16,2.140000104904175,2.109999895095825,2.119999885559082,2.109999895095825,4569390.0,2.109999895095825
2019-08-19,2.1600000858306885,2.0999999046325684,2.109999895095825,2.1500000953674316,8683898.0,2.1500000953674316
2019-08-20,2.1700000762939453,2.130000114440918,2.1500000953674316,2.1500000953674316,6059846.0,2.1500000953674316
2019-08-21,2.1600000858306885,2.140000104904175,2.1500000953674316,2.1500000953674316,5429226.0,2.1500000953674316
2019-08-22,2.1600000858306885,2.140000104904175,2.1500000953674316,2.1600000858306885,5263435.0,2.1600000858306885
2019-08-23,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1500000953674316,6048341.0,2.1500000953674316
2019-08-26,2.140000104904175,2.0999999046325684,2.109999895095825,2.130000114440918,5635139.0,2.130000114440918
2019-08-27,2.1700000762939453,2.130000114440918,2.130000114440918,2.1600000858306885,9492709.0,2.1600000858306885
2019-08-28,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1700000762939453,7530951.0,2.1700000762939453
2019-08-29,2.180000066757202,2.140000104904175,2.1700000762939453,2.140000104904175,5498644.0,2.140000104904175
2019-08-30,2.1600000858306885,2.0999999046325684,2.140000104904175,2.109999895095825,6866540.0,2.109999895095825
2019-09-02,2.1500000953674316,2.109999895095825,2.109999895095825,2.140000104904175,5300757.0,2.140000104904175
2019-09-03,2.1500000953674316,2.130000114440918,2.1500000953674316,2.140000104904175,3663314.0,2.140000104904175
2019-09-04,2.1600000858306885,2.109999895095825,2.130000114440918,2.1500000953674316,5851180.0,2.1500000953674316
2019-09-05,2.190000057220459,2.1500000953674316,2.1600000858306885,2.180000066757202,14187908.0,2.180000066757202
2019-09-06,2.240000009536743,2.180000066757202,2.180000066757202,2.200000047683716,13971389.0,2.200000047683716
2019-09-09,2.2300000190734863,2.1700000762939453,2.2300000190734863,2.2200000286102295,12274543.0,2.2200000286102295
2019-09-10,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,9280317.0,2.2300000190734863
2019-09-11,2.309999942779541,2.240000009536743,2.25,2.25,20927127.0,2.25
2019-09-12,2.2799999713897705,2.2200000286102295,2.25,2.2799999713897705,12314921.0,2.2799999713897705
2019-09-16,2.299999952316284,2.259999990463257,2.2899999618530273,2.299999952316284,13069722.0,2.299999952316284
2019-09-17,2.299999952316284,2.2100000381469727,2.299999952316284,2.2200000286102295,10793550.0,2.2200000286102295
2019-09-18,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2300000190734863,5329068.0,2.2300000190734863
2019-09-19,2.240000009536743,2.200000047683716,2.2300000190734863,2.2300000190734863,7467465.0,2.2300000190734863
2019-09-20,2.2200000286102295,2.190000057220459,2.2200000286102295,2.190000057220459,7190961.0,2.190000057220459
2019-09-23,2.190000057220459,2.140000104904175,2.180000066757202,2.1500000953674316,6996860.0,2.1500000953674316
2019-09-24,2.1700000762939453,2.1500000953674316,2.1500000953674316,2.1600000858306885,4636340.0,2.1600000858306885
2019-09-25,2.1700000762939453,2.119999885559082,2.1600000858306885,2.130000114440918,6972120.0,2.130000114440918
2019-09-26,2.140000104904175,2.0899999141693115,2.140000104904175,2.0899999141693115,6476980.0,2.0899999141693115
2019-09-27,2.119999885559082,2.0799999237060547,2.0799999237060547,2.0899999141693115,4167429.0,2.0899999141693115
2019-09-30,2.0899999141693115,2.009999990463257,2.059999942779541,2.069999933242798,9068495.0,2.069999933242798
2019-10-08,2.109999895095825,2.049999952316284,2.049999952316284,2.0799999237060547,4249820.0,2.0799999237060547
2019-10-09,2.0999999046325684,2.049999952316284,2.0799999237060547,2.0999999046325684,3345719.0,2.0999999046325684
2019-10-10,2.2300000190734863,2.0799999237060547,2.0999999046325684,2.1600000858306885,10464007.0,2.1600000858306885
2019-10-11,2.1600000858306885,2.119999885559082,2.140000104904175,2.140000104904175,6601029.0,2.140000104904175
2019-10-14,2.1600000858306885,2.109999895095825,2.130000114440918,2.119999885559082,18124030.0,2.119999885559082
2019-10-15,2.119999885559082,2.0799999237060547,2.119999885559082,2.0799999237060547,7614778.0,2.0799999237060547
2019-10-16,2.0999999046325684,2.069999933242798,2.0899999141693115,2.069999933242798,3819820.0,2.069999933242798
2019-10-17,2.0899999141693115,2.059999942779541,2.059999942779541,2.0799999237060547,4596819.0,2.0799999237060547
2019-10-18,2.0899999141693115,2.0399999618530273,2.0799999237060547,2.049999952316284,5284601.0,2.049999952316284
2019-10-21,2.0799999237060547,2.0399999618530273,2.049999952316284,2.0799999237060547,3415139.0,2.0799999237060547
2019-10-22,2.0799999237060547,2.059999942779541,2.0799999237060547,2.0799999237060547,2917135.0,2.0799999237060547
2019-10-23,2.0799999237060547,2.049999952316284,2.0799999237060547,2.059999942779541,4696823.0,2.059999942779541
2019-10-24,2.059999942779541,2.0299999713897705,2.049999952316284,2.0399999618530273,5955724.0,2.0399999618530273
2019-10-25,2.0799999237060547,2.0299999713897705,2.0399999618530273,2.059999942779541,7976044.0,2.059999942779541
2019-10-28,2.0799999237060547,2.049999952316284,2.069999933242798,2.0799999237060547,7116159.0,2.0799999237060547
2019-10-29,2.0799999237060547,2.059999942779541,2.069999933242798,2.059999942779541,6708060.0,2.059999942779541
2019-10-30,2.069999933242798,2.0299999713897705,2.059999942779541,2.049999952316284,7366798.0,2.049999952316284
2019-10-31,2.059999942779541,2.0299999713897705,2.0399999618530273,2.0299999713897705,5243046.0,2.0299999713897705
2019-11-01,2.059999942779541,2.0199999809265137,2.0399999618530273,2.059999942779541,4290829.0,2.059999942779541
2019-11-04,2.069999933242798,2.0399999618530273,2.049999952316284,2.0399999618530273,4318461.0,2.0399999618530273
2019-11-05,2.059999942779541,2.0399999618530273,2.059999942779541,2.049999952316284,4645283.0,2.049999952316284
2019-11-06,2.069999933242798,2.0299999713897705,2.059999942779541,2.049999952316284,3680980.0,2.049999952316284
2019-11-07,2.049999952316284,2.0299999713897705,2.049999952316284,2.0299999713897705,4384210.0,2.0299999713897705
2019-11-08,2.049999952316284,2.0299999713897705,2.0399999618530273,2.0299999713897705,3646950.0,2.0299999713897705
2019-11-11,2.0399999618530273,1.9700000286102295,2.0299999713897705,1.9800000190734863,7597181.0,1.9800000190734863
2019-11-12,2.0,1.9800000190734863,1.9900000095367432,2.0,5936163.0,2.0
2019-11-13,2.0,1.9800000190734863,2.0,2.0,3543964.0,2.0
2019-11-14,1.9900000095367432,1.9700000286102295,1.9900000095367432,1.9800000190734863,3716811.0,1.9800000190734863
2019-11-15,1.9800000190734863,1.9500000476837158,1.9800000190734863,1.9600000381469727,3902523.0,1.9600000381469727
2019-11-18,1.9700000286102295,1.9500000476837158,1.9600000381469727,1.9700000286102295,2749070.0,1.9700000286102295
2019-11-19,1.9900000095367432,1.9600000381469727,1.9600000381469727,1.9800000190734863,3405905.0,1.9800000190734863
2019-11-20,2.0,1.9700000286102295,1.9900000095367432,1.9800000190734863,4139797.0,1.9800000190734863
2019-11-21,2.0,1.9700000286102295,1.9800000190734863,2.0,3671361.0,2.0
2019-11-22,2.0199999809265137,1.9800000190734863,1.9900000095367432,1.9900000095367432,5635579.0,1.9900000095367432
2019-11-25,2.0199999809265137,1.9700000286102295,1.9800000190734863,2.009999990463257,5290326.0,2.009999990463257
2019-11-26,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,5269372.0,2.009999990463257
2019-11-27,2.0299999713897705,2.0,2.0199999809265137,2.0,3179949.0,2.0
2019-11-28,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,2110021.0,1.9900000095367432
2019-11-29,2.0,1.9800000190734863,1.9900000095367432,2.0,2149320.0,2.0
2019-12-02,2.0,1.9900000095367432,2.0,2.0,2333076.0,2.0
2019-12-03,2.0,1.9800000190734863,1.9900000095367432,2.0,2834708.0,2.0
2019-12-04,2.009999990463257,1.9800000190734863,1.9900000095367432,2.0,3613963.0,2.0
2019-12-05,2.009999990463257,1.9900000095367432,2.0,2.0,3602170.0,2.0
2019-12-06,2.009999990463257,2.0,2.009999990463257,2.009999990463257,2267344.0,2.009999990463257
2019-12-09,2.009999990463257,1.9900000095367432,2.009999990463257,2.0,3056856.0,2.0
2019-12-10,2.0,1.9800000190734863,2.0,2.0,3283950.0,2.0
2019-12-11,2.0,1.9900000095367432,2.0,2.0,3427110.0,2.0
2019-12-12,2.0,1.9800000190734863,1.9900000095367432,1.9800000190734863,2504120.0,1.9800000190734863
2019-12-13,2.009999990463257,1.9800000190734863,1.9900000095367432,2.0,5859273.0,2.0
2019-12-16,2.0199999809265137,1.9900000095367432,2.009999990463257,2.0199999809265137,8219011.0,2.0199999809265137
2019-12-17,2.049999952316284,2.009999990463257,2.009999990463257,2.049999952316284,11658346.0,2.049999952316284
2019-12-18,2.119999885559082,2.0399999618530273,2.0399999618530273,2.069999933242798,21887526.0,2.069999933242798
2019-12-19,2.0799999237060547,2.049999952316284,2.069999933242798,2.069999933242798,8359396.0,2.069999933242798
2019-12-20,2.0899999141693115,2.059999942779541,2.069999933242798,2.069999933242798,6360080.0,2.069999933242798
2019-12-23,2.0799999237060547,2.0299999713897705,2.0799999237060547,2.0299999713897705,7515624.0,2.0299999713897705
2019-12-24,2.059999942779541,2.0199999809265137,2.0299999713897705,2.049999952316284,4758720.0,2.049999952316284
2019-12-25,2.0899999141693115,2.0399999618530273,2.059999942779541,2.0899999141693115,8358012.0,2.0899999141693115
2019-12-26,2.0899999141693115,2.059999942779541,2.0799999237060547,2.069999933242798,6009381.0,2.069999933242798
2019-12-27,2.0799999237060547,2.0399999618530273,2.0799999237060547,2.059999942779541,7929857.0,2.059999942779541
2019-12-30,2.130000114440918,2.0299999713897705,2.049999952316284,2.0999999046325684,27942267.0,2.0999999046325684
2019-12-31,2.0899999141693115,2.059999942779541,2.0799999237060547,2.069999933242798,14445082.0,2.069999933242798
2020-01-02,2.130000114440918,2.0999999046325684,2.0999999046325684,2.119999885559082,21041988.0,2.119999885559082
2020-01-03,2.130000114440918,2.0999999046325684,2.130000114440918,2.0999999046325684,12652539.0,2.0999999046325684
2020-01-06,2.119999885559082,2.069999933242798,2.0899999141693115,2.109999895095825,12604974.0,2.109999895095825
2020-01-07,2.1600000858306885,2.109999895095825,2.109999895095825,2.140000104904175,27431865.0,2.140000104904175
2020-01-08,2.1500000953674316,2.1500000953674316,2.1500000953674316,2.1500000953674316,42436381.0,2.1500000953674316
2020-01-09,2.200000047683716,2.1600000858306885,2.1700000762939453,2.1700000762939453,18218751.0,2.1700000762939453
2020-01-10,2.190000057220459,2.140000104904175,2.190000057220459,2.140000104904175,12667418.0,2.140000104904175
2020-01-13,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,9897919.0,2.140000104904175
2020-01-14,2.130000114440918,2.130000114440918,2.130000114440918,2.130000114440918,14603181.0,2.130000114440918
2020-01-15,2.309999942779541,2.119999885559082,2.119999885559082,2.2100000381469727,35661611.0,2.2100000381469727
2020-01-16,2.180000066757202,2.130000114440918,2.1700000762939453,2.140000104904175,21783851.0,2.140000104904175
2020-01-17,2.140000104904175,2.109999895095825,2.130000114440918,2.119999885559082,9265612.0,2.119999885559082
2020-01-20,2.1600000858306885,2.119999885559082,2.140000104904175,2.130000114440918,13371956.0,2.130000114440918
2020-01-21,2.140000104904175,2.0999999046325684,2.140000104904175,2.109999895095825,8363970.0,2.109999895095825
2020-01-22,2.109999895095825,2.059999942779541,2.0999999046325684,2.0899999141693115,11041270.0,2.0899999141693115
2020-01-23,2.0799999237060547,2.0299999713897705,2.0799999237060547,2.0399999618530273,11432670.0,2.0399999618530273
2020-02-03,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,7970200.0,1.840000033378601
2020-02-04,1.840000033378601,1.690000057220459,1.690000057220459,1.8300000429153442,20985856.0,1.8300000429153442
2020-02-05,1.899999976158142,1.809999942779541,1.809999942779541,1.8600000143051147,14915139.0,1.8600000143051147
2020-02-06,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8799999952316284,13310910.0,1.8799999952316284
2020-02-07,1.9199999570846558,1.8600000143051147,1.8899999856948853,1.9199999570846558,17580498.0,1.9199999570846558
2020-02-10,1.940000057220459,1.8799999952316284,1.8899999856948853,1.940000057220459,13046319.0,1.940000057220459
2020-02-11,1.9299999475479126,1.909999966621399,1.9299999475479126,1.9199999570846558,10814660.0,1.9199999570846558
2020-02-12,1.9299999475479126,1.899999976158142,1.909999966621399,1.9199999570846558,10445277.0,1.9199999570846558
2020-02-13,1.9299999475479126,1.8899999856948853,1.9199999570846558,1.8899999856948853,10690734.0,1.8899999856948853
2020-02-14,1.899999976158142,1.8799999952316284,1.8899999856948853,1.8899999856948853,6715840.0,1.8899999856948853
2020-02-17,1.940000057220459,1.8899999856948853,1.8899999856948853,1.940000057220459,12395317.0,1.940000057220459
2020-02-18,1.9600000381469727,1.9199999570846558,1.940000057220459,1.9500000476837158,12511439.0,1.9500000476837158
2020-02-19,1.9700000286102295,1.9299999475479126,1.940000057220459,1.9500000476837158,14025075.0,1.9500000476837158
2020-02-20,2.0,1.940000057220459,1.9500000476837158,2.0,21112481.0,2.0
2020-02-21,2.0,1.9800000190734863,1.9900000095367432,1.9900000095367432,17356038.0,1.9900000095367432
2020-02-24,1.9900000095367432,1.9600000381469727,1.9900000095367432,1.9800000190734863,16413223.0,1.9800000190734863
2020-02-25,1.9700000286102295,1.899999976158142,1.9500000476837158,1.9700000286102295,22579681.0,1.9700000286102295
2020-02-26,2.049999952316284,1.9199999570846558,1.940000057220459,2.0199999809265137,33326968.0,2.0199999809265137
2020-02-27,2.0899999141693115,2.0199999809265137,2.0199999809265137,2.069999933242798,35479463.0,2.069999933242798
2020-02-28,2.0399999618530273,1.9800000190734863,2.0,1.9800000190734863,28987443.0,1.9800000190734863
2020-03-02,2.059999942779541,1.9800000190734863,1.9800000190734863,2.049999952316284,28394663.0,2.049999952316284
2020-03-03,2.140000104904175,2.059999942779541,2.069999933242798,2.0999999046325684,41773870.0,2.0999999046325684
2020-03-04,2.1500000953674316,2.0399999618530273,2.0799999237060547,2.119999885559082,38417378.0,2.119999885559082
2020-03-05,2.3299999237060547,2.130000114440918,2.130000114440918,2.3299999237060547,82999633.0,2.3299999237060547
2020-03-06,2.490000009536743,2.299999952316284,2.3399999141693115,2.380000114440918,135449942.0,2.380000114440918
2020-03-09,2.3399999141693115,2.200000047683716,2.2699999809265137,2.2300000190734863,70588062.0,2.2300000190734863
2020-03-10,2.3499999046325684,2.0799999237060547,2.1700000762939453,2.299999952316284,79416760.0,2.299999952316284
2020-03-11,2.3299999237060547,2.2200000286102295,2.2899999618530273,2.2200000286102295,49198731.0,2.2200000286102295
2020-03-12,2.200000047683716,2.119999885559082,2.1700000762939453,2.1500000953674316,31349163.0,2.1500000953674316
2020-03-13,2.3499999046325684,2.0199999809265137,2.049999952316284,2.2100000381469727,61374476.0,2.2100000381469727
2020-03-16,2.3399999141693115,2.1700000762939453,2.2300000190734863,2.240000009536743,63595851.0,2.240000009536743
2020-03-17,2.240000009536743,2.109999895095825,2.190000057220459,2.1700000762939453,36717793.0,2.1700000762939453
2020-03-18,2.190000057220459,2.0799999237060547,2.180000066757202,2.0899999141693115,30862529.0,2.0899999141693115
2020-03-19,2.109999895095825,2.0199999809265137,2.059999942779541,2.0899999141693115,24024541.0,2.0899999141693115
2020-03-20,2.109999895095825,2.069999933242798,2.0999999046325684,2.109999895095825,15976980.0,2.109999895095825
2020-03-23,2.0799999237060547,2.0199999809265137,2.049999952316284,2.0299999713897705,16543736.0,2.0299999713897705
2020-03-24,2.0799999237060547,2.0199999809265137,2.059999942779541,2.069999933242798,15345140.0,2.069999933242798
2020-03-25,2.130000114440918,2.059999942779541,2.0999999046325684,2.0999999046325684,18017831.0,2.0999999046325684
2020-03-26,2.109999895095825,2.059999942779541,2.0799999237060547,2.059999942779541,13893880.0,2.059999942779541
2020-03-27,2.0999999046325684,2.059999942779541,2.0799999237060547,2.069999933242798,13708581.0,2.069999933242798
2020-03-30,2.059999942779541,2.009999990463257,2.059999942779541,2.009999990463257,14570877.0,2.009999990463257
2020-03-31,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0199999809265137,11341506.0,2.0199999809265137
2020-04-01,2.0299999713897705,1.9900000095367432,2.0299999713897705,1.9900000095367432,11794916.0,1.9900000095367432
2020-04-02,2.009999990463257,1.9600000381469727,1.9700000286102295,2.0,13059240.0,2.0
2020-04-03,2.0,1.9700000286102295,2.0,1.9800000190734863,8911985.0,1.9800000190734863
2020-04-07,2.0299999713897705,2.0,2.009999990463257,2.0299999713897705,13392442.0,2.0299999713897705
2020-04-08,2.130000114440918,2.009999990463257,2.009999990463257,2.0799999237060547,26768399.0,2.0799999237060547
2020-04-09,2.1600000858306885,2.059999942779541,2.059999942779541,2.109999895095825,28889086.0,2.109999895095825
2020-04-10,2.0999999046325684,2.049999952316284,2.0999999046325684,2.049999952316284,16594821.0,2.049999952316284
2020-04-13,2.069999933242798,2.0199999809265137,2.069999933242798,2.0399999618530273,12772359.0,2.0399999618530273
2020-04-14,2.069999933242798,2.0399999618530273,2.0399999618530273,2.059999942779541,12830256.0,2.059999942779541
2020-04-15,2.069999933242798,2.0299999713897705,2.059999942779541,2.0299999713897705,11746046.0,2.0299999713897705
2020-04-16,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0299999713897705,9495389.0,2.0299999713897705
2020-04-17,2.0299999713897705,2.009999990463257,2.0299999713897705,2.009999990463257,12585210.0,2.009999990463257
2020-04-20,2.0199999809265137,2.0,2.0199999809265137,2.0,10482980.0,2.0
2020-04-21,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,10743626.0,1.9900000095367432
2020-04-22,2.0899999141693115,1.9600000381469727,1.9700000286102295,2.069999933242798,37269835.0,2.069999933242798
2020-04-23,2.0799999237060547,2.0199999809265137,2.049999952316284,2.0399999618530273,20557650.0,2.0399999618530273
2020-04-24,2.0399999618530273,1.9800000190734863,2.0199999809265137,2.0,15736393.0,2.0
2020-04-27,2.0199999809265137,1.9700000286102295,2.0,1.9800000190734863,15190430.0,1.9800000190734863
2020-04-28,1.9700000286102295,1.8600000143051147,1.9600000381469727,1.909999966621399,19764223.0,1.909999966621399
2020-04-29,1.9299999475479126,1.8899999856948853,1.909999966621399,1.899999976158142,7466875.0,1.899999976158142
2020-04-30,1.9299999475479126,1.8899999856948853,1.899999976158142,1.9199999570846558,8459610.0,1.9199999570846558
2020-05-06,1.9500000476837158,1.899999976158142,1.909999966621399,1.940000057220459,7956702.0,1.940000057220459
2020-05-07,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.9199999570846558,7669543.0,1.9199999570846558
2020-05-08,1.940000057220459,1.909999966621399,1.9199999570846558,1.9299999475479126,7250857.0,1.9299999475479126
2020-05-11,1.9500000476837158,1.909999966621399,1.9299999475479126,1.9299999475479126,4956480.0,1.9299999475479126
2020-05-12,2.0399999618530273,1.9299999475479126,1.940000057220459,1.9800000190734863,24952621.0,1.9800000190734863
2020-05-13,1.9700000286102295,1.9199999570846558,1.9600000381469727,1.9500000476837158,14918784.0,1.9500000476837158
2020-05-14,1.940000057220459,1.909999966621399,1.9299999475479126,1.9199999570846558,8763173.0,1.9199999570846558
2020-05-15,1.940000057220459,1.9199999570846558,1.9299999475479126,1.9199999570846558,5733561.0,1.9199999570846558
2020-05-18,1.9299999475479126,1.899999976158142,1.9199999570846558,1.909999966621399,6523440.0,1.909999966621399
2020-05-19,1.9299999475479126,1.909999966621399,1.9199999570846558,1.9199999570846558,4583548.0,1.9199999570846558
2020-05-20,1.9199999570846558,1.899999976158142,1.9199999570846558,1.909999966621399,5452555.0,1.909999966621399
2020-05-21,1.909999966621399,1.8799999952316284,1.899999976158142,1.8799999952316284,8111232.0,1.8799999952316284
2020-05-22,1.8799999952316284,1.8600000143051147,1.8799999952316284,1.8700000047683716,8361780.0,1.8700000047683716
2020-05-25,1.8799999952316284,1.850000023841858,1.8600000143051147,1.8799999952316284,5388699.0,1.8799999952316284
2020-05-26,1.899999976158142,1.8700000047683716,1.8700000047683716,1.899999976158142,5308130.0,1.899999976158142
2020-05-27,1.899999976158142,1.8700000047683716,1.8899999856948853,1.8799999952316284,4715701.0,1.8799999952316284
2020-05-28,1.8899999856948853,1.8600000143051147,1.8799999952316284,1.8799999952316284,4580024.0,1.8799999952316284
2020-05-29,1.8799999952316284,1.8600000143051147,1.8700000047683716,1.8600000143051147,6081610.0,1.8600000143051147
2020-06-01,1.899999976158142,1.8600000143051147,1.8600000143051147,1.8899999856948853,9427936.0,1.8899999856948853
2020-06-02,1.909999966621399,1.8799999952316284,1.8799999952316284,1.899999976158142,10117548.0,1.899999976158142
2020-06-03,1.9299999475479126,1.899999976158142,1.909999966621399,1.909999966621399,8659986.0,1.909999966621399
2020-06-04,1.940000057220459,1.899999976158142,1.909999966621399,1.9299999475479126,22546958.0,1.9299999475479126
2020-06-05,1.9299999475479126,1.899999976158142,1.9299999475479126,1.909999966621399,7460928.0,1.909999966621399
2020-06-08,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,7441690.0,1.909999966621399
2020-06-09,1.9199999570846558,1.899999976158142,1.9199999570846558,1.9199999570846558,3569566.0,1.9199999570846558
2020-06-10,2.109999895095825,1.899999976158142,1.9199999570846558,2.0,57268252.0,2.0
2020-06-11,2.0199999809265137,1.9500000476837158,1.9700000286102295,2.0199999809265137,32009516.0,2.0199999809265137
2020-06-12,2.0199999809265137,1.940000057220459,1.9700000286102295,1.940000057220459,35217900.0,1.940000057220459
2020-06-15,1.940000057220459,1.899999976158142,1.9199999570846558,1.909999966621399,18690186.0,1.909999966621399
2020-06-16,1.940000057220459,1.909999966621399,1.9199999570846558,1.940000057220459,10078832.0,1.940000057220459
2020-06-17,1.940000057220459,1.909999966621399,1.9299999475479126,1.9299999475479126,8833477.0,1.9299999475479126
2020-06-18,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.940000057220459,9399871.0,1.940000057220459
2020-06-19,1.940000057220459,1.9199999570846558,1.940000057220459,1.940000057220459,8649573.0,1.940000057220459
2020-06-22,1.940000057220459,1.9199999570846558,1.940000057220459,1.940000057220459,8493913.0,1.940000057220459
2020-06-23,1.940000057220459,1.9199999570846558,1.9299999475479126,1.9199999570846558,7744640.0,1.9199999570846558
2020-06-24,1.9299999475479126,1.899999976158142,1.9299999475479126,1.899999976158142,8000696.0,1.899999976158142
2020-06-29,1.909999966621399,1.8799999952316284,1.899999976158142,1.8899999856948853,13481730.0,1.8899999856948853
2020-06-30,1.909999966621399,1.8799999952316284,1.8899999856948853,1.909999966621399,7078086.0,1.909999966621399
2020-07-01,1.909999966621399,1.8899999856948853,1.899999976158142,1.899999976158142,8970989.0,1.899999976158142
2020-07-02,1.9299999475479126,1.8899999856948853,1.8899999856948853,1.9299999475479126,14246628.0,1.9299999475479126
2020-07-03,1.9700000286102295,1.9299999475479126,1.9299999475479126,1.9500000476837158,19540917.0,1.9500000476837158
2020-07-06,2.0299999713897705,1.9500000476837158,1.9500000476837158,2.0299999713897705,35122837.0,2.0299999713897705
2020-07-07,2.0799999237060547,2.009999990463257,2.059999942779541,2.009999990463257,49027154.0,2.009999990463257
2020-07-08,2.059999942779541,1.9900000095367432,2.0,2.049999952316284,41661721.0,2.049999952316284
2020-07-09,2.0999999046325684,2.0399999618530273,2.059999942779541,2.0999999046325684,48303738.0,2.0999999046325684
2020-07-10,2.0999999046325684,2.0399999618530273,2.0999999046325684,2.049999952316284,33334041.0,2.049999952316284
2020-07-13,2.1700000762939453,2.0299999713897705,2.049999952316284,2.119999885559082,52517559.0,2.119999885559082
2020-07-14,2.140000104904175,2.049999952316284,2.119999885559082,2.0799999237060547,39279915.0,2.0799999237060547
2020-07-15,2.0999999046325684,2.0399999618530273,2.0799999237060547,2.0399999618530273,27777550.0,2.0399999618530273
2020-07-16,2.049999952316284,1.9600000381469727,2.0399999618530273,1.9600000381469727,33443928.0,1.9600000381469727
2020-07-17,1.9900000095367432,1.9500000476837158,1.9900000095367432,1.9700000286102295,18425547.0,1.9700000286102295
2020-07-20,2.059999942779541,1.9800000190734863,1.9800000190734863,2.059999942779541,37863893.0,2.059999942779541
2020-07-21,2.059999942779541,2.0199999809265137,2.049999952316284,2.0299999713897705,21282438.0,2.0299999713897705
2020-07-22,2.049999952316284,2.0,2.0299999713897705,2.009999990463257,24212073.0,2.009999990463257
2020-07-23,2.0199999809265137,1.9600000381469727,2.009999990463257,1.9900000095367432,19483300.0,1.9900000095367432
2020-07-24,2.0,1.940000057220459,1.9800000190734863,1.9500000476837158,24221802.0,1.9500000476837158
2020-07-27,1.9600000381469727,1.9199999570846558,1.9500000476837158,1.940000057220459,15488980.0,1.940000057220459
2020-07-28,1.9700000286102295,1.940000057220459,1.9500000476837158,1.9700000286102295,10279796.0,1.9700000286102295
2020-07-29,2.0,1.940000057220459,1.9600000381469727,1.9900000095367432,18093798.0,1.9900000095367432
2020-07-30,2.0,1.9700000286102295,1.9900000095367432,1.9900000095367432,16599304.0,1.9900000095367432
2020-07-31,2.009999990463257,1.9600000381469727,1.9800000190734863,1.9900000095367432,19364225.0,1.9900000095367432
2020-08-03,2.0199999809265137,1.9900000095367432,1.9900000095367432,2.0199999809265137,23064788.0,2.0199999809265137
2020-08-04,2.0899999141693115,1.9900000095367432,2.0199999809265137,2.049999952316284,53917944.0,2.049999952316284
2020-08-05,2.049999952316284,2.0,2.0299999713897705,2.0299999713897705,35204781.0,2.0299999713897705
2020-08-06,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0299999713897705,23369040.0,2.0299999713897705
2020-08-07,2.0299999713897705,1.9800000190734863,2.0299999713897705,2.0,20593341.0,2.0
2020-08-10,2.0399999618530273,1.9800000190734863,1.9900000095367432,2.0299999713897705,19060653.0,2.0299999713897705
2020-08-11,2.049999952316284,2.0,2.0199999809265137,2.0,21122754.0,2.0
2020-08-12,2.0399999618530273,1.9800000190734863,2.0,2.0299999713897705,21630544.0,2.0299999713897705
2020-08-13,2.109999895095825,2.0199999809265137,2.0299999713897705,2.0899999141693115,60731407.0,2.0899999141693115
2020-08-14,2.0899999141693115,2.0299999713897705,2.0799999237060547,2.049999952316284,32942040.0,2.049999952316284
2020-08-17,2.0799999237060547,2.049999952316284,2.059999942779541,2.059999942779541,26628252.0,2.059999942779541
2020-08-18,2.069999933242798,2.049999952316284,2.059999942779541,2.069999933242798,24557172.0,2.069999933242798
2020-08-19,2.0999999046325684,2.0299999713897705,2.069999933242798,2.059999942779541,33517024.0,2.059999942779541
2020-08-20,2.1500000953674316,2.0399999618530273,2.049999952316284,2.0899999141693115,62790446.0,2.0899999141693115
2020-08-21,2.180000066757202,2.059999942779541,2.0899999141693115,2.140000104904175,95928499.0,2.140000104904175
2020-08-24,2.2300000190734863,2.109999895095825,2.140000104904175,2.109999895095825,82003232.0,2.109999895095825
2020-08-25,2.140000104904175,2.0399999618530273,2.0999999046325684,2.049999952316284,54972004.0,2.049999952316284
2020-08-26,2.069999933242798,2.009999990463257,2.059999942779541,2.0199999809265137,38618829.0,2.0199999809265137
2020-08-27,2.059999942779541,2.009999990463257,2.0299999713897705,2.0399999618530273,25187537.0,2.0399999618530273
2020-08-28,2.049999952316284,2.0199999809265137,2.0399999618530273,2.049999952316284,18661912.0,2.049999952316284
2020-08-31,2.1600000858306885,2.0399999618530273,2.049999952316284,2.0999999046325684,73393840.0,2.0999999046325684
2020-09-01,2.109999895095825,2.069999933242798,2.0899999141693115,2.0999999046325684,33033097.0,2.0999999046325684
2020-09-02,2.109999895095825,2.059999942779541,2.0999999046325684,2.0799999237060547,30889600.0,2.0799999237060547
2020-09-03,2.130000114440918,2.059999942779541,2.0799999237060547,2.0799999237060547,29275075.0,2.0799999237060547
2020-09-04,2.1500000953674316,2.0299999713897705,2.049999952316284,2.119999885559082,51544973.0,2.119999885559082
2020-09-07,2.180000066757202,2.109999895095825,2.119999885559082,2.130000114440918,63016867.0,2.130000114440918
2020-09-08,2.2899999618530273,2.130000114440918,2.1700000762939453,2.25,104555446.0,2.25
2020-09-09,2.4000000953674316,2.200000047683716,2.2200000286102295,2.2899999618530273,148063279.0,2.2899999618530273
2020-09-10,2.299999952316284,2.109999895095825,2.2899999618530273,2.109999895095825,102609980.0,2.109999895095825
2020-09-11,2.1500000953674316,2.049999952316284,2.069999933242798,2.130000114440918,77750251.0,2.130000114440918
2020-09-14,2.140000104904175,2.069999933242798,2.119999885559082,2.0999999046325684,53889754.0,2.0999999046325684
2020-09-15,2.119999885559082,2.069999933242798,2.0999999046325684,2.0999999046325684,40092130.0,2.0999999046325684
2020-09-16,2.1500000953674316,2.0799999237060547,2.0999999046325684,2.109999895095825,40151634.0,2.109999895095825
2020-09-17,2.109999895095825,2.059999942779541,2.0999999046325684,2.069999933242798,31341265.0,2.069999933242798
2020-09-18,2.109999895095825,2.069999933242798,2.0799999237060547,2.0999999046325684,24050714.0,2.0999999046325684
2020-09-21,2.130000114440918,2.0899999141693115,2.109999895095825,2.0999999046325684,22114124.0,2.0999999046325684
2020-09-22,2.0899999141693115,2.049999952316284,2.0799999237060547,2.059999942779541,25987123.0,2.059999942779541
2020-09-23,2.0799999237060547,2.059999942779541,2.059999942779541,2.0799999237060547,13526756.0,2.0799999237060547
2020-09-24,2.059999942779541,2.0199999809265137,2.059999942779541,2.0299999713897705,21834075.0,2.0299999713897705
2020-09-25,2.0399999618530273,2.0,2.0299999713897705,2.009999990463257,13488898.0,2.009999990463257
2020-09-28,2.0199999809265137,1.9900000095367432,2.009999990463257,1.9900000095367432,10441807.0,1.9900000095367432
2020-09-29,2.009999990463257,1.9900000095367432,2.0,2.0,9405297.0,2.0
2020-09-30,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,8770270.0,1.9900000095367432
2020-10-09,2.0299999713897705,1.9900000095367432,2.009999990463257,2.0199999809265137,32919280.0,2.0199999809265137
2020-10-12,2.059999942779541,2.009999990463257,2.0199999809265137,2.049999952316284,25186380.0,2.049999952316284
2020-10-13,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0299999713897705,18943725.0,2.0299999713897705
2020-10-14,2.049999952316284,2.0,2.0299999713897705,2.009999990463257,15350394.0,2.009999990463257
2020-10-15,2.009999990463257,1.9900000095367432,2.009999990463257,2.0,14274865.0,2.0
2020-10-16,2.009999990463257,1.9900000095367432,1.9900000095367432,2.0,8142417.0,2.0
2020-10-19,2.0299999713897705,1.9900000095367432,2.0,2.0,16650925.0,2.0
2020-10-20,2.0199999809265137,1.9900000095367432,2.0,2.0199999809265137,12239204.0,2.0199999809265137
2020-10-21,2.0199999809265137,1.9900000095367432,2.009999990463257,2.0,10597488.0,2.0
2020-10-22,2.0199999809265137,1.9900000095367432,2.0,2.009999990463257,12548120.0,2.009999990463257
2020-10-23,2.0199999809265137,1.9900000095367432,2.0,1.9900000095367432,10453660.0,1.9900000095367432
2020-10-26,2.0399999618530273,2.009999990463257,2.009999990463257,2.0299999713897705,24306832.0,2.0299999713897705
2020-10-27,2.0199999809265137,1.9900000095367432,2.009999990463257,2.009999990463257,11346589.0,2.009999990463257