Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.494999885559082,3.299999952316284,3.3550000190734863,3.305000066757202,97931992.0,2.949918031692505
2010-01-05,3.4700000286102295,3.319999933242798,3.3450000286102295,3.4200000762939453,150350618.0,3.052562952041626
2010-01-06,3.444999933242798,3.2750000953674316,3.444999933242798,3.299999952316284,96636204.0,2.945455312728882
2010-01-07,3.569999933242798,3.2899999618530273,3.299999952316284,3.450000047683716,181783624.0,3.0793397426605225
2010-01-08,3.625,3.3499999046325684,3.440000057220459,3.5299999713897705,142302164.0,3.1507444381713867
2010-01-11,3.5799999237060547,3.4049999713897705,3.5350000858306885,3.505000114440918,73460576.0,3.1284303665161133
2010-01-12,3.625,3.390000104904175,3.490000009536743,3.5999999046325684,129059720.0,3.213223934173584
2010-01-13,3.5899999141693115,3.450000047683716,3.5,3.484999895095825,62969972.0,3.110579252243042
2010-01-14,3.625,3.4549999237060547,3.4800000190734863,3.565000057220459,82862214.0,3.1819841861724854
2010-01-15,3.5950000286102295,3.484999895095825,3.559999942779541,3.509999990463257,46496732.0,3.1328930854797363
2010-01-18,3.7300000190734863,3.509999990463257,3.5250000953674316,3.700000047683716,131507620.0,3.3024797439575195
2010-01-19,3.7950000762939453,3.6600000858306885,3.7249999046325684,3.700000047683716,130040100.0,3.3024797439575195
2010-01-20,3.755000114440918,3.5399999618530273,3.690000057220459,3.565000057220459,85135486.0,3.1819841861724854
2010-01-21,3.615000009536743,3.450000047683716,3.569999933242798,3.494999885559082,70496702.0,3.119504451751709
2010-01-22,3.450000047683716,3.1500000953674316,3.450000047683716,3.319999933242798,97639628.0,2.9633066654205322
2010-01-25,3.434999942779541,3.244999885559082,3.2750000953674316,3.305000066757202,44633020.0,2.949918031692505
2010-01-26,3.3499999046325684,3.0999999046325684,3.305000066757202,3.174999952316284,53822652.0,2.8338849544525146
2010-01-27,3.2750000953674316,3.1050000190734863,3.180000066757202,3.184999942779541,42305498.0,2.8428101539611816
2010-01-28,3.505000114440918,3.1549999713897705,3.184999942779541,3.5,92593714.0,3.123967409133911
2010-01-29,3.700000047683716,3.3949999809265137,3.4649999141693115,3.5399999618530273,134713948.0,3.159669876098633
2010-02-01,3.674999952316284,3.3550000190734863,3.5199999809265137,3.5850000381469727,157007982.0,3.1998355388641357
2010-02-02,3.625,3.505000114440918,3.5850000381469727,3.5250000953674316,103249826.0,3.1462817192077637
2010-02-03,3.7750000953674316,3.440000057220459,3.5,3.7200000286102295,195263534.0,3.320331335067749
2010-02-04,4.090000152587891,3.640000104904175,3.7049999237060547,4.090000152587891,339066248.0,3.6505789756774902
2010-02-05,4.340000152587891,3.7300000190734863,4.09499979019165,3.765000104904175,382774652.0,3.3604965209960938
2010-02-08,4.070000171661377,3.5199999809265137,3.6700000762939453,3.944999933242798,191125402.0,3.5211575031280518
2010-02-09,3.890000104904175,3.6549999713897705,3.7899999618530273,3.7049999237060547,118024174.0,3.3069427013397217
2010-02-10,3.744999885559082,3.609999895095825,3.6600000858306885,3.6449999809265137,66651802.0,3.2533891201019287
2010-02-11,3.694999933242798,3.549999952316284,3.6449999809265137,3.5850000381469727,53606738.0,3.1998355388641357
2010-02-12,3.819999933242798,3.559999942779541,3.5850000381469727,3.7200000286102295,88502974.0,3.320331335067749
2010-02-22,3.805000066757202,3.5899999141693115,3.6700000762939453,3.680000066757202,79597088.0,3.2846286296844482
2010-02-23,3.734999895095825,3.5999999046325684,3.674999952316284,3.674999952316284,58854266.0,3.280165910720825
2010-02-24,3.7049999237060547,3.609999895095825,3.640000104904175,3.6700000762939453,79907376.0,3.275703191757202
2010-02-25,3.9100000858306885,3.674999952316284,3.674999952316284,3.875,163957668.0,3.4586784839630127
2010-02-26,3.924999952316284,3.799999952316284,3.859999895095825,3.859999895095825,100335966.0,3.4452900886535645
2010-03-01,4.034999847412109,3.825000047683716,3.865000009536743,3.944999933242798,133564536.0,3.5211575031280518
2010-03-02,3.950000047683716,3.805000066757202,3.950000047683716,3.859999895095825,95050732.0,3.4452900886535645
2010-03-03,3.9000000953674316,3.805000066757202,3.8299999237060547,3.859999895095825,68020672.0,3.4452900886535645
2010-03-04,3.9049999713897705,3.6549999713897705,3.8399999141693115,3.8550000190734863,111973092.0,3.4408273696899414
2010-03-05,3.875,3.7049999237060547,3.799999952316284,3.809999942779541,50237434.0,3.4006619453430176
2010-03-08,3.9100000858306885,3.799999952316284,3.819999933242798,3.884999990463257,74152790.0,3.467604160308838
2010-03-09,3.9149999618530273,3.805000066757202,3.875,3.8550000190734863,60289992.0,3.4408273696899414
2010-03-10,3.9100000858306885,3.7799999713897705,3.819999933242798,3.8499999046325684,71939540.0,3.43636417388916
2010-03-11,3.9049999713897705,3.7799999713897705,3.8299999237060547,3.8499999046325684,90596376.0,3.43636417388916
2010-03-12,3.8550000190734863,3.7149999141693115,3.819999933242798,3.7200000286102295,66179586.0,3.320331335067749
2010-03-15,3.7049999237060547,3.5399999618530273,3.700000047683716,3.559999942779541,47282720.0,3.177521228790283
2010-03-16,3.640000104904175,3.5350000858306885,3.559999942779541,3.634999990463257,40495156.0,3.2444634437561035
2010-03-17,3.684999942779541,3.5799999237060547,3.634999990463257,3.6649999618530273,52618654.0,3.271240472793579
2010-03-18,3.700000047683716,3.609999895095825,3.6600000858306885,3.625,48003766.0,3.2355377674102783
2010-03-19,3.7249999046325684,3.5999999046325684,3.625,3.690000057220459,60615444.0,3.2935543060302734
2010-03-22,3.825000047683716,3.694999933242798,3.700000047683716,3.805000066757202,73231944.0,3.3961994647979736
2010-03-23,3.825000047683716,3.7100000381469727,3.799999952316284,3.7249999046325684,41830754.0,3.324794054031372
2010-03-24,3.75,3.674999952316284,3.7300000190734863,3.690000057220459,40467710.0,3.2935543060302734
2010-03-25,3.690000057220459,3.5999999046325684,3.690000057220459,3.609999895095825,30736472.0,3.222149610519409
2010-03-26,3.7149999141693115,3.5850000381469727,3.6050000190734863,3.694999933242798,30845672.0,3.2980167865753174
2010-03-29,3.759999990463257,3.680000066757202,3.7049999237060547,3.7149999141693115,38794406.0,3.315868377685547
2010-03-30,3.734999895095825,3.674999952316284,3.7200000286102295,3.690000057220459,32866644.0,3.2935543060302734
2010-03-31,3.740000009536743,3.6549999713897705,3.684999942779541,3.7100000381469727,27407518.0,3.311405897140503
2010-04-01,3.7950000762939453,3.7049999237060547,3.7149999141693115,3.765000104904175,48660704.0,3.3604965209960938
2010-04-02,3.7950000762939453,3.7249999046325684,3.765000104904175,3.765000104904175,30764694.0,3.3604965209960938
2010-04-06,3.8350000381469727,3.744999885559082,3.7750000953674316,3.8299999237060547,61669790.0,3.4185128211975098
2010-04-07,3.869999885559082,3.7799999713897705,3.8399999141693115,3.815000057220459,59136298.0,3.4051244258880615
2010-04-08,4.014999866485596,3.7750000953674316,3.819999933242798,3.984999895095825,160038648.0,3.5568599700927734
2010-04-09,4.074999809265137,3.940000057220459,3.9549999237060547,4.034999847412109,117638508.0,3.6014883518218994
2010-04-12,4.400000095367432,4.014999866485596,4.045000076293945,4.304999828338623,176587796.0,3.842479944229126
2010-04-13,4.420000076293945,4.054999828338623,4.340000152587891,4.340000152587891,201774580.0,3.8737199306488037
2010-04-14,4.434999942779541,4.190000057220459,4.295000076293945,4.349999904632568,84822498.0,3.882645606994629
2010-04-15,4.324999809265137,4.15500020980835,4.324999809265137,4.235000133514404,66180258.0,3.780000686645508
2010-04-16,4.364999771118164,4.179999828338623,4.195000171661377,4.275000095367432,58391402.0,3.8157031536102295
2010-04-19,4.215000152587891,3.9649999141693115,4.199999809265137,3.984999895095825,96565968.0,3.5568599700927734
2010-04-20,4.105000019073486,3.8350000381469727,3.984999895095825,4.045000076293945,78424620.0,3.6104140281677246
2010-04-21,4.144999980926514,4.005000114440918,4.025000095367432,4.105000019073486,52159578.0,3.6639673709869385
2010-04-22,4.144999980926514,4.034999847412109,4.090000152587891,4.085000038146973,58223894.0,3.646116256713867
2010-04-23,4.130000114440918,3.9649999141693115,4.099999904632568,4.050000190734863,50390472.0,3.6148769855499268
2010-04-26,4.119999885559082,4.0,4.050000190734863,4.005000114440918,43847642.0,3.574711561203003
2010-04-27,4.005000114440918,4.005000114440918,4.005000114440918,4.005000114440918,0.0,3.574711561203003
2010-04-28,4.014999866485596,3.744999885559082,3.75,3.984999895095825,92317418.0,3.5568599700927734
2010-04-29,3.990000009536743,3.875,3.930000066757202,3.924999952316284,60123966.0,3.5033066272735596
2010-04-30,3.9049999713897705,3.6600000858306885,3.884999990463257,3.8949999809265137,51095564.0,3.476529359817505
2010-05-04,4.019999980926514,3.759999990463257,3.8450000286102295,3.934999942779541,26256628.0,3.5122323036193848
2010-05-05,4.139999866485596,3.8550000190734863,3.884999990463257,4.034999847412109,79849056.0,3.6014883518218994
2010-05-06,4.0,3.75,4.0,3.7699999809265137,42756968.0,3.364959239959717
2010-05-07,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0.0,3.364959239959717
2010-05-10,3.740000009536743,3.3949999809265137,3.630000114440918,3.3949999809265137,66245440.0,3.0302484035491943
2010-05-11,3.434999942779541,3.055000066757202,3.4049999713897705,3.140000104904175,181351988.0,2.802645206451416
2010-05-12,3.1700000762939453,3.005000114440918,3.055000066757202,3.0199999809265137,68711898.0,2.695537805557251
2010-05-13,3.1449999809265137,3.0199999809265137,3.049999952316284,3.130000114440918,62772338.0,2.79371976852417
2010-05-14,3.1600000858306885,3.059999942779541,3.140000104904175,3.0850000381469727,77337128.0,2.753554344177246
2010-05-17,3.0199999809265137,2.7750000953674316,3.0199999809265137,2.7750000953674316,86718562.0,2.4768600463867188
2010-05-18,2.8450000286102295,2.6549999713897705,2.75,2.799999952316284,57792054.0,2.499173879623413
2010-05-19,2.8499999046325684,2.7049999237060547,2.7899999618530273,2.7750000953674316,49429932.0,2.4768600463867188
2010-05-20,2.8299999237060547,2.6500000953674316,2.7899999618530273,2.6649999618530273,48288146.0,2.3786780834198
2010-05-21,2.700000047683716,2.505000114440918,2.549999952316284,2.690000057220459,51888048.0,2.4009921550750732
2010-05-24,2.9600000381469727,2.7049999237060547,2.7049999237060547,2.9600000381469727,103598330.0,2.641983985900879
2010-05-25,2.9600000381469727,2.815000057220459,2.9600000381469727,2.8450000286102295,76496102.0,2.539339542388916
2010-05-26,2.9149999618530273,2.8299999237060547,2.859999895095825,2.890000104904175,49571848.0,2.57950496673584
2010-05-27,2.9800000190734863,2.799999952316284,2.884999990463257,2.950000047683716,65242660.0,2.633058547973633
2010-05-28,3.0250000953674316,2.8949999809265137,2.984999895095825,2.934999942779541,67317126.0,2.6196699142456055
2010-05-31,2.9149999618530273,2.755000114440918,2.9000000953674316,2.765000104904175,52183148.0,2.4679343700408936
2010-06-01,2.825000047683716,2.6649999618530273,2.7799999713897705,2.755000114440918,47487532.0,2.4590086936950684
2010-06-02,2.7950000762939453,2.6649999618530273,2.7300000190734863,2.7899999618530273,45255220.0,2.490248441696167
2010-06-03,2.869999885559082,2.755000114440918,2.799999952316284,2.759999990463257,42984332.0,2.4634716510772705
2010-06-04,2.7799999713897705,2.7049999237060547,2.7249999046325684,2.765000104904175,22759848.0,2.4679343700408936
2010-06-07,2.7300000190734863,2.625,2.7149999141693115,2.674999952316284,37439384.0,2.387603521347046
2010-06-08,2.700000047683716,2.630000114440918,2.680000066757202,2.6600000858306885,27081728.0,2.3742151260375977
2010-06-09,2.7799999713897705,2.6549999713897705,2.674999952316284,2.759999990463257,47160882.0,2.4634716510772705
2010-06-10,2.815000057220459,2.7149999141693115,2.744999885559082,2.75,49784642.0,2.4545459747314453
2010-06-11,2.815000057220459,2.755000114440918,2.7850000858306885,2.7799999713897705,40775076.0,2.481323003768921
2010-06-15,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.481323003768921
2010-06-17,2.859999895095825,2.7699999809265137,2.825000047683716,2.7750000953674316,33198190.0,2.4768600463867188
2010-06-18,2.880000114440918,2.7300000190734863,2.7750000953674316,2.7699999809265137,51147408.0,2.4723970890045166
2010-06-21,3.0450000762939453,2.875,2.875,3.0450000762939453,160947882.0,2.7178516387939453
2010-06-22,3.305000066757202,3.1050000190734863,3.1500000953674316,3.174999952316284,279969608.0,2.8338849544525146
2010-06-23,3.1050000190734863,3.0250000953674316,3.0999999046325684,3.059999942779541,96496240.0,2.7312400341033936
2010-06-24,3.115000009536743,3.005000114440918,3.0350000858306885,3.055000066757202,46535612.0,2.7267773151397705
2010-06-25,3.0799999237060547,2.9649999141693115,3.009999990463257,3.009999990463257,55089948.0,2.686612129211426
2010-06-28,3.075000047683716,2.9549999237060547,3.005000114440918,2.9600000381469727,41844544.0,2.641983985900879
2010-06-29,2.984999895095825,2.680000066757202,2.9600000381469727,2.700000047683716,75989530.0,2.4099178314208984
2010-06-30,2.6600000858306885,2.549999952316284,2.6549999713897705,2.630000114440918,55283872.0,2.3474388122558594
2010-07-01,2.674999952316284,2.5799999237060547,2.630000114440918,2.5899999141693115,42493522.0,2.3117361068725586
2010-07-02,2.6050000190734863,2.4049999713897705,2.5850000381469727,2.5950000286102295,76370622.0,2.3161988258361816
2010-07-05,2.5850000381469727,2.490000009536743,2.5399999618530273,2.549999952316284,42880148.0,2.276033401489258
2010-07-06,2.609999895095825,2.5250000953674316,2.5450000762939453,2.5999999046325684,49197778.0,2.3206615447998047
2010-07-07,2.7850000858306885,2.5799999237060547,2.6050000190734863,2.7249999046325684,79093278.0,2.4322316646575928
2010-07-08,2.7100000381469727,2.6050000190734863,2.690000057220459,2.630000114440918,55449944.0,2.3474388122558594
2010-07-09,2.7899999618530273,2.615000009536743,2.630000114440918,2.7200000286102295,81082712.0,2.427769184112549
2010-07-12,2.875,2.7300000190734863,2.7300000190734863,2.7750000953674316,66360996.0,2.4768600463867188
2010-07-13,2.75,2.680000066757202,2.75,2.7100000381469727,47619344.0,2.4188437461853027
2010-07-14,2.7750000953674316,2.694999933242798,2.7100000381469727,2.7249999046325684,48038192.0,2.4322316646575928
2010-07-15,2.7850000858306885,2.674999952316284,2.7249999046325684,2.674999952316284,44989938.0,2.387603521347046
2010-07-16,2.690000057220459,2.615000009536743,2.630000114440918,2.680000066757202,30271926.0,2.392066478729248
2010-07-19,2.825000047683716,2.625,2.640000104904175,2.7899999618530273,73426866.0,2.490248441696167
2010-07-20,2.865000009536743,2.765000104904175,2.7950000762939453,2.8450000286102295,82284790.0,2.539339542388916
2010-07-21,3.055000066757202,2.809999942779541,2.8499999046325684,2.9049999713897705,123978410.0,2.592893123626709
2010-07-22,2.9649999141693115,2.8450000286102295,2.875,2.924999952316284,79803704.0,2.6107442378997803
2010-07-23,2.9600000381469727,2.8550000190734863,2.930000066757202,2.950000047683716,69461986.0,2.633058547973633
2010-07-26,3.009999990463257,2.934999942779541,2.950000047683716,2.9749999046325684,69648244.0,2.655372381210327
2010-07-27,2.9749999046325684,2.9149999618530273,2.9700000286102295,2.9149999618530273,47661560.0,2.601818561553955
2010-07-28,3.0299999713897705,2.880000114440918,2.9100000858306885,3.0199999809265137,120668394.0,2.695537805557251
2010-07-29,3.0399999618530273,2.940000057220459,3.0350000858306885,3.0,101018558.0,2.6776866912841797
2010-07-30,3.049999952316284,2.950000047683716,3.0250000953674316,3.0299999713897705,71702972.0,2.7044637203216553
2010-08-02,3.059999942779541,3.009999990463257,3.055000066757202,3.0450000762939453,78214612.0,2.7178516387939453
2010-08-03,3.049999952316284,2.9149999618530273,3.049999952316284,2.9200000762939453,94462032.0,2.6062815189361572
2010-08-04,2.950000047683716,2.865000009536743,2.9100000858306885,2.944999933242798,53626534.0,2.6285953521728516
2010-08-05,3.0450000762939453,2.9049999713897705,2.944999933242798,3.0250000953674316,86887216.0,2.700000762939453
2010-08-06,3.2300000190734863,2.9649999141693115,3.009999990463257,3.2149999141693115,174143904.0,2.8695871829986572
2010-08-09,3.2699999809265137,3.1449999809265137,3.174999952316284,3.190000057220459,183842150.0,2.847273111343384
2010-08-10,3.200000047683716,3.0250000953674316,3.194999933242798,3.0350000858306885,91041380.0,2.7089264392852783
2010-08-11,3.0850000381469727,3.005000114440918,3.0199999809265137,3.069999933242798,40724910.0,2.7401657104492188
2010-08-12,3.065000057220459,2.9800000190734863,3.0299999713897705,3.0199999809265137,59688340.0,2.695537805557251
2010-08-13,3.059999942779541,2.984999895095825,3.0350000858306885,3.055000066757202,76731126.0,2.7267773151397705
2010-08-16,3.125,2.994999885559082,3.0399999618530273,3.1050000190734863,92526048.0,2.7714056968688965
2010-08-17,3.190000057220459,3.059999942779541,3.119999885559082,3.1050000190734863,107280446.0,2.7714056968688965
2010-08-18,3.1050000190734863,3.005000114440918,3.0999999046325684,3.049999952316284,81223664.0,2.7223145961761475
2010-08-19,3.059999942779541,2.994999885559082,3.059999942779541,3.0299999713897705,68865886.0,2.7044637203216553
2010-08-20,3.0350000858306885,2.9549999237060547,3.015000104904175,2.9649999141693115,69412766.0,2.646446466445923
2010-08-23,2.994999885559082,2.944999933242798,2.9600000381469727,2.9649999141693115,40121168.0,2.646446466445923
2010-08-24,3.009999990463257,2.924999952316284,2.9749999046325684,3.0,47642710.0,2.6776866912841797
2010-08-25,2.9749999046325684,2.9000000953674316,2.9649999141693115,2.9049999713897705,49359340.0,2.592893123626709
2010-08-26,2.934999942779541,2.875,2.9049999713897705,2.9149999618530273,33972046.0,2.601818561553955
2010-08-27,2.934999942779541,2.884999990463257,2.9049999713897705,2.930000066757202,27985246.0,2.6152069568634033
2010-08-30,3.0,2.940000057220459,2.984999895095825,2.990000009536743,61309796.0,2.6687607765197754
2010-08-31,2.9800000190734863,2.865000009536743,2.9800000190734863,2.890000104904175,208523638.0,2.57950496673584
2010-09-01,2.880000114440918,2.75,2.875,2.7899999618530273,118150892.0,2.490248441696167
2010-09-02,2.825000047683716,2.7750000953674316,2.809999942779541,2.815000057220459,67206722.0,2.5125625133514404
2010-09-03,2.9100000858306885,2.7799999713897705,2.815000057220459,2.880000114440918,101352348.0,2.5705792903900146
2010-09-06,2.9100000858306885,2.8399999141693115,2.875,2.880000114440918,84504350.0,2.5705792903900146
2010-09-07,2.9049999713897705,2.825000047683716,2.8949999809265137,2.869999885559082,68422424.0,2.5616533756256104
2010-09-08,2.9049999713897705,2.825000047683716,2.8550000190734863,2.9000000953674316,72558214.0,2.588430404663086
2010-09-09,2.940000057220459,2.8499999046325684,2.9000000953674316,2.8949999809265137,99318232.0,2.5839672088623047
2010-09-10,2.9049999713897705,2.809999942779541,2.9000000953674316,2.8550000190734863,47843660.0,2.548265218734741
2010-09-13,2.934999942779541,2.859999895095825,2.859999895095825,2.9149999618530273,81957572.0,2.601818561553955
2010-09-14,3.0250000953674316,2.9149999618530273,2.9149999618530273,3.015000104904175,147576414.0,2.691075086593628
2010-09-15,3.015000104904175,3.015000104904175,3.015000104904175,3.015000104904175,0.0,2.691075086593628
2010-09-16,3.059999942779541,2.9600000381469727,3.009999990463257,2.990000009536743,139009878.0,2.6687607765197754
2010-09-17,3.055000066757202,2.9649999141693115,3.0350000858306885,2.994999885559082,90141374.0,2.6732234954833984
2010-09-20,3.125,2.9749999046325684,3.0250000953674316,3.069999933242798,140552460.0,2.7401657104492188
2010-09-21,3.0899999141693115,2.984999895095825,3.0799999237060547,3.015000104904175,79108518.0,2.691075086593628
2010-09-27,3.0850000381469727,3.015000104904175,3.059999942779541,3.0350000858306885,88707520.0,2.7089264392852783
2010-09-28,3.0299999713897705,2.9200000762939453,3.0250000953674316,2.9600000381469727,86155224.0,2.641983985900879
2010-09-29,2.990000009536743,2.9000000953674316,2.930000066757202,2.924999952316284,51506490.0,2.6107442378997803
2010-09-30,2.9700000286102295,2.9100000858306885,2.930000066757202,2.950000047683716,43031500.0,2.633058547973633
2010-10-08,3.049999952316284,2.930000066757202,2.950000047683716,3.0199999809265137,127205480.0,2.695537805557251
2010-10-11,3.2100000381469727,3.0,3.005000114440918,3.119999885559082,239530538.0,2.7847936153411865
2010-10-12,3.25,3.0799999237060547,3.0999999046325684,3.194999933242798,167558768.0,2.851736068725586
2010-10-13,3.184999942779541,3.1050000190734863,3.174999952316284,3.140000104904175,119340090.0,2.802645206451416
2010-10-14,3.2249999046325684,3.125,3.194999933242798,3.1449999809265137,166634452.0,2.807108163833618
2010-10-15,3.430000066757202,3.0799999237060547,3.1050000190734863,3.359999895095825,248714706.0,2.9990086555480957
2010-10-18,3.559999942779541,3.25,3.369999885559082,3.3299999237060547,244537876.0,2.972231864929199
2010-10-19,3.4200000762939453,3.265000104904175,3.305000066757202,3.3949999809265137,112638560.0,3.0302484035491943
2010-10-20,3.549999952316284,3.309999942779541,3.325000047683716,3.440000057220459,170218102.0,3.0704140663146973
2010-10-21,3.4549999237060547,3.25,3.444999933242798,3.3350000381469727,116869214.0,2.9766945838928223
2010-10-22,3.5299999713897705,3.240000009536743,3.325000047683716,3.4600000381469727,199362622.0,3.0882651805877686
2010-10-25,3.755000114440918,3.430000066757202,3.4600000381469727,3.674999952316284,220382410.0,3.280165910720825
2010-10-26,4.045000076293945,3.630000114440918,3.6600000858306885,4.045000076293945,276545134.0,3.6104140281677246
2010-10-27,4.380000114440918,4.054999828338623,4.15500020980835,4.105000019073486,297939326.0,3.6639673709869385
2010-10-28,4.25,4.054999828338623,4.079999923706055,4.15500020980835,174360666.0,3.7085959911346436
2010-10-29,4.380000114440918,4.054999828338623,4.079999923706055,4.340000152587891,209737314.0,3.8737199306488037
2010-11-01,4.5,4.159999847412109,4.289999961853027,4.414999961853027,197042124.0,3.940662384033203
2010-11-02,4.445000171661377,4.210000038146973,4.394999980926514,4.21999979019165,120616730.0,3.7666120529174805
2010-11-03,4.25,4.070000171661377,4.215000152587891,4.105000019073486,91240662.0,3.6639673709869385
2010-11-04,4.510000228881836,4.130000114440918,4.139999866485596,4.474999904632568,149938820.0,3.994215965270996
2010-11-05,4.775000095367432,4.380000114440918,4.480000019073486,4.650000095367432,150245416.0,4.150413990020752
2010-11-08,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,0.0,4.150413990020752
2010-11-09,5.114999771118164,4.690000057220459,4.690000057220459,5.114999771118164,227276782.0,4.565455436706543
2010-11-10,5.28000020980835,4.900000095367432,5.114999771118164,5.034999847412109,197290030.0,4.494050025939941
2010-11-11,5.175000190734863,4.875,4.960000038146973,5.010000228881836,112107668.0,4.471736431121826
2010-11-12,5.0,4.510000228881836,4.994999885559082,4.59499979019165,131174772.0,4.101322650909424
2010-11-15,4.59499979019165,4.59499979019165,4.59499979019165,4.59499979019165,0.0,4.101322650909424
2010-11-16,4.815000057220459,4.355000019073486,4.684999942779541,4.440000057220459,167717866.0,3.9629759788513184
2010-11-17,4.675000190734863,4.300000190734863,4.474999904632568,4.5,112254078.0,4.016529083251953
2010-11-18,4.619999885559082,4.275000095367432,4.559999942779541,4.445000171661377,72063352.0,3.9674394130706787
2010-11-19,4.764999866485596,4.394999980926514,4.5,4.755000114440918,131828462.0,4.244132995605469
2010-11-22,4.78000020980835,4.619999885559082,4.75,4.730000019073486,123806124.0,4.221818923950195
2010-11-23,4.730000019073486,4.389999866485596,4.695000171661377,4.5,85211242.0,4.016529083251953
2010-11-24,4.724999904632568,4.389999866485596,4.409999847412109,4.684999942779541,70780700.0,4.1816534996032715
2010-11-25,5.110000133514404,4.744999885559082,4.744999885559082,4.875,153271140.0,4.351240158081055
2010-11-26,5.065000057220459,4.849999904632568,4.894999980926514,4.909999847412109,100441180.0,4.382480144500732
2010-11-29,5.114999771118164,4.880000114440918,4.965000152587891,5.025000095367432,72270444.0,4.4851250648498535
2010-11-30,5.025000095367432,4.525000095367432,5.025000095367432,4.735000133514404,118320930.0,4.226282119750977
2010-12-01,4.875,4.684999942779541,4.739999771118164,4.755000114440918,48482156.0,4.244132995605469
2010-12-02,5.099999904632568,4.800000190734863,4.849999904632568,5.010000228881836,111271250.0,4.471736431121826
2010-12-03,5.105000019073486,4.579999923706055,5.074999809265137,4.929999828338623,110819254.0,4.400331020355225
2010-12-06,4.949999809265137,4.699999809265137,4.949999809265137,4.769999980926514,63490088.0,4.257521629333496
2010-12-07,4.824999809265137,4.599999904632568,4.769999980926514,4.760000228881836,54374958.0,4.248595714569092
2010-12-08,4.965000152587891,4.65500020980835,4.75,4.784999847412109,62093642.0,4.270909786224365
2010-12-09,4.739999771118164,4.514999866485596,4.739999771118164,4.59499979019165,82839710.0,4.101322650909424
2010-12-10,4.664999961853027,4.5,4.59499979019165,4.614999771118164,53709006.0,4.119174003601074
2010-12-13,4.744999885559082,4.639999866485596,4.695000171661377,4.744999885559082,83773576.0,4.235207557678223
2010-12-14,4.980000019073486,4.710000038146973,4.75,4.855000019073486,103028740.0,4.333389759063721
2010-12-15,4.965000152587891,4.815000057220459,4.855000019073486,4.885000228881836,84223800.0,4.360165596008301
2010-12-16,5.050000190734863,4.835000038146973,4.875,5.0,136705530.0,4.46281099319458
2010-12-17,5.025000095367432,4.900000095367432,4.965000152587891,4.965000152587891,63640082.0,4.4315714836120605
2010-12-20,5.0,4.605000019073486,4.989999771118164,4.730000019073486,131023922.0,4.221818923950195
2010-12-21,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.221818923950195
2010-12-22,4.980000019073486,4.809999942779541,4.840000152587891,4.855000019073486,121053330.0,4.333389759063721
2010-12-23,4.885000228881836,4.695000171661377,4.849999904632568,4.704999923706055,87217840.0,4.19950532913208
2010-12-24,4.800000190734863,4.539999961853027,4.764999866485596,4.605000019073486,93202346.0,4.110249042510986
2010-12-27,4.605000019073486,4.605000019073486,4.605000019073486,4.605000019073486,0.0,4.110249042510986
2010-12-28,4.494999885559082,4.144999980926514,4.449999809265137,4.25,119087214.0,3.793389081954956
2010-12-29,4.275000095367432,4.010000228881836,4.230000019073486,4.25,89423756.0,3.793389081954956
2010-12-30,4.329999923706055,4.139999866485596,4.195000171661377,4.295000076293945,66683482.0,3.833554744720459
2010-12-31,4.494999885559082,4.255000114440918,4.324999809265137,4.485000133514404,63110700.0,4.003141403198242
2011-01-04,4.539999961853027,4.375,4.5,4.449999809265137,81006242.0,3.9719009399414062
2011-01-05,4.449999809265137,4.315000057220459,4.449999809265137,4.329999923706055,68072196.0,3.8647942543029785
2011-01-06,4.360000133514404,4.25,4.324999809265137,4.264999866485596,50070290.0,3.806777238845825
2011-01-07,4.335000038146973,4.199999809265137,4.25,4.284999847412109,40387092.0,3.8246288299560547
2011-01-10,4.309999942779541,4.159999847412109,4.300000190734863,4.164999961853027,32960834.0,3.7175214290618896
2011-01-11,4.164999961853027,4.025000095367432,4.164999961853027,4.09499979019165,41522946.0,3.6550416946411133
2011-01-12,4.179999828338623,4.099999904632568,4.099999904632568,4.170000076293945,27793828.0,3.721984386444092
2011-01-13,4.300000190734863,4.199999809265137,4.199999809265137,4.275000095367432,42809458.0,3.8157031536102295
2011-01-14,4.295000076293945,4.110000133514404,4.295000076293945,4.125,45104566.0,3.681818962097168
2011-01-17,4.074999809265137,3.8399999141693115,4.074999809265137,3.865000009536743,71397872.0,3.4497528076171875
2011-01-18,3.8350000381469727,3.7049999237060547,3.825000047683716,3.825000047683716,38869452.0,3.4140498638153076
2011-01-19,3.950000047683716,3.7750000953674316,3.815000057220459,3.930000066757202,39037672.0,3.5077695846557617
2011-01-20,3.9200000762939453,3.680000066757202,3.9200000762939453,3.690000057220459,42899022.0,3.2935543060302734
2011-01-21,3.7750000953674316,3.619999885559082,3.619999885559082,3.744999885559082,33598196.0,3.3426454067230225
2011-01-24,3.7699999809265137,3.5999999046325684,3.740000009536743,3.630000114440918,34365510.0,3.2400004863739014
2011-01-25,3.690000057220459,3.609999895095825,3.6649999618530273,3.6500000953674316,20063934.0,3.2578518390655518
2011-01-26,3.884999990463257,3.640000104904175,3.6600000858306885,3.875,70557586.0,3.4586784839630127
2011-01-27,4.039999961853027,3.7899999618530273,3.825000047683716,3.9549999237060547,69814602.0,3.530083179473877
2011-01-31,4.039999961853027,3.930000066757202,3.990000009536743,3.9749999046325684,46754972.0,3.5479342937469482
2011-02-01,4.0,3.859999895095825,4.0,3.9149999618530273,36021890.0,3.4943809509277344
2011-02-09,3.9200000762939453,3.815000057220459,3.8949999809265137,3.8350000381469727,32780454.0,3.422975778579712
2011-02-10,3.9700000286102295,3.805000066757202,3.825000047683716,3.940000057220459,44874614.0,3.516695022583008
2011-02-11,4.010000228881836,3.9049999713897705,3.940000057220459,3.9549999237060547,53853950.0,3.530083179473877
2011-02-14,4.275000095367432,3.9800000190734863,3.9800000190734863,4.175000190734863,94640108.0,3.726447582244873
2011-02-15,4.324999809265137,4.150000095367432,4.170000076293945,4.184999942779541,87662584.0,3.73537278175354
2011-02-16,4.275000095367432,4.15500020980835,4.184999942779541,4.224999904632568,54315586.0,3.7710750102996826
2011-02-17,4.380000114440918,4.190000057220459,4.300000190734863,4.289999961853027,65735018.0,3.829091787338257
2011-02-18,4.289999961853027,4.15500020980835,4.289999961853027,4.184999942779541,47233928.0,3.73537278175354
2011-02-21,4.204999923706055,4.065000057220459,4.114999771118164,4.204999923706055,66595496.0,3.7532241344451904
2011-02-22,4.260000228881836,4.005000114440918,4.239999771118164,4.025000095367432,74026706.0,3.5925629138946533
2011-02-23,4.0,3.9000000953674316,4.0,3.990000009536743,47340056.0,3.5613229274749756
2011-02-24,4.079999923706055,3.9149999618530273,3.944999933242798,4.019999980926514,60661948.0,3.588099718093872
2011-02-25,4.034999847412109,3.934999942779541,4.010000228881836,3.9700000286102295,43273360.0,3.543471574783325
2011-02-28,4.074999809265137,3.924999952316284,3.9800000190734863,4.050000190734863,46691304.0,3.6148769855499268
2011-03-01,4.210000038146973,4.045000076293945,4.059999942779541,4.135000228881836,77604052.0,3.690744400024414
2011-03-02,4.09499979019165,3.990000009536743,4.090000152587891,4.050000190734863,50341302.0,3.6148769855499268
2011-03-03,4.050000190734863,3.924999952316284,4.045000076293945,3.944999933242798,63002942.0,3.5211575031280518
2011-03-04,4.045000076293945,3.944999933242798,3.944999933242798,4.039999961853027,35852284.0,3.6059508323669434
2011-03-07,4.159999847412109,4.0,4.039999961853027,4.114999771118164,114756992.0,3.6728928089141846
2011-03-08,4.110000133514404,3.9600000381469727,4.105000019073486,4.085000038146973,79147046.0,3.646116256713867
2011-03-09,4.114999771118164,4.054999828338623,4.09499979019165,4.085000038146973,45533132.0,3.646116256713867
2011-03-10,4.074999809265137,4.019999980926514,4.074999809265137,4.03000020980835,36479472.0,3.5970258712768555
2011-03-11,4.065000057220459,4.0,4.0,4.010000228881836,35941160.0,3.579174518585205
2011-03-14,4.125,3.9649999141693115,4.0,4.119999885559082,70661870.0,3.677356004714966
2011-03-15,4.150000095367432,3.890000104904175,4.144999980926514,4.025000095367432,80635058.0,3.5925629138946533
2011-03-16,4.070000171661377,3.990000009536743,4.03000020980835,4.039999961853027,50121218.0,3.6059508323669434
2011-03-17,4.014999866485596,3.924999952316284,4.014999866485596,3.944999933242798,55064158.0,3.5211575031280518
2011-03-18,3.9749999046325684,3.9100000858306885,3.9749999046325684,3.924999952316284,39013468.0,3.5033066272735596
2011-03-21,3.924999952316284,3.8499999046325684,3.9200000762939453,3.890000104904175,43850358.0,3.472066879272461
2011-03-22,4.09499979019165,3.9749999046325684,3.9749999046325684,4.039999961853027,108161292.0,3.6059508323669434
2011-03-24,4.09499979019165,3.9549999237060547,4.059999942779541,4.034999847412109,82057128.0,3.6014883518218994
2011-03-25,4.425000190734863,4.099999904632568,4.099999904632568,4.275000095367432,218505702.0,3.8157031536102295
2011-03-28,4.335000038146973,4.204999923706055,4.320000171661377,4.244999885559082,99069566.0,3.788926124572754
2011-03-29,4.340000152587891,4.199999809265137,4.244999885559082,4.224999904632568,82737948.0,3.7710750102996826
2011-03-30,4.25,4.085000038146973,4.210000038146973,4.159999847412109,61345532.0,3.7130584716796875
2011-03-31,4.190000057220459,4.059999942779541,4.144999980926514,4.079999923706055,43633324.0,3.641653299331665
2011-04-01,4.110000133514404,4.03000020980835,4.070000171661377,4.105000019073486,39129284.0,3.6639673709869385
2011-04-06,4.079999923706055,4.0,4.079999923706055,4.045000076293945,59546376.0,3.6104140281677246
2011-04-07,4.070000171661377,3.950000047683716,4.005000114440918,4.054999828338623,50779268.0,3.6193394660949707
2011-04-08,4.059999942779541,4.005000114440918,4.054999828338623,4.054999828338623,50551118.0,3.6193394660949707
2011-04-11,4.054999828338623,3.9700000286102295,4.054999828338623,3.9749999046325684,77302980.0,3.5479342937469482
2011-04-13,4.175000190734863,4.074999809265137,4.150000095367432,4.090000152587891,121320566.0,3.6505789756774902
2011-04-14,4.125,4.059999942779541,4.079999923706055,4.085000038146973,53680892.0,3.646116256713867
2011-04-15,4.125,4.065000057220459,4.079999923706055,4.125,64399394.0,3.681818962097168
2011-04-18,4.275000095367432,4.130000114440918,4.130000114440918,4.244999885559082,132606280.0,3.788926124572754
2011-04-19,4.235000133514404,4.125,4.204999923706055,4.15500020980835,76223430.0,3.7085959911346436
2011-04-20,4.320000171661377,4.150000095367432,4.260000228881836,4.239999771118164,114589002.0,3.7844631671905518
2011-04-21,4.244999885559082,4.130000114440918,4.224999904632568,4.235000133514404,113923172.0,3.780000686645508
2011-04-22,4.59499979019165,4.164999961853027,4.21999979019165,4.394999980926514,270374756.0,3.9228107929229736
2011-04-25,4.545000076293945,4.324999809265137,4.40500020980835,4.369999885559082,165827184.0,3.900496244430542
2011-04-26,4.494999885559082,4.21999979019165,4.324999809265137,4.485000133514404,124882010.0,4.003141403198242
2011-04-27,4.630000114440918,4.429999828338623,4.494999885559082,4.565000057220459,189832106.0,4.0745463371276855
2011-04-28,4.590000152587891,4.300000190734863,4.570000171661377,4.315000057220459,123471422.0,3.8514058589935303
2011-04-29,4.574999809265137,4.264999866485596,4.289999961853027,4.570000171661377,163373244.0,4.079009056091309
2011-05-03,4.664999961853027,4.534999847412109,4.599999904632568,4.599999904632568,154840882.0,4.105785846710205
2011-05-04,4.574999809265137,4.425000190734863,4.550000190734863,4.445000171661377,102977638.0,3.9674394130706787
2011-05-05,4.519999980926514,4.355000019073486,4.429999828338623,4.380000114440918,68774790.0,3.9094221591949463
2011-05-06,4.550000190734863,4.380000114440918,4.449999809265137,4.425000190734863,86279236.0,3.949587821960449
2011-05-09,4.449999809265137,4.300000190734863,4.440000057220459,4.324999809265137,84931962.0,3.8603312969207764
2011-05-10,4.300000190734863,4.190000057220459,4.300000190734863,4.28000020980835,66102922.0,3.8201658725738525
2011-05-11,4.460000038146973,4.269999980926514,4.329999923706055,4.380000114440918,124339718.0,3.9094221591949463
2011-05-12,4.414999961853027,4.230000019073486,4.349999904632568,4.239999771118164,67400550.0,3.7844631671905518
2011-05-13,4.275000095367432,4.09499979019165,4.224999904632568,4.170000076293945,70393376.0,3.721984386444092
2011-05-16,4.195000171661377,4.09499979019165,4.179999828338623,4.114999771118164,45416206.0,3.6728928089141846
2011-05-17,4.139999866485596,3.9800000190734863,4.105000019073486,4.09499979019165,54573234.0,3.6550416946411133
2011-05-18,4.125,4.039999961853027,4.070000171661377,4.119999885559082,31210192.0,3.677356004714966
2011-05-19,4.125,4.03000020980835,4.125,4.045000076293945,31243946.0,3.6104140281677246
2011-05-20,4.059999942779541,3.994999885559082,4.050000190734863,4.010000228881836,26837860.0,3.579174518585205
2011-05-23,4.025000095367432,3.805000066757202,4.010000228881836,3.809999942779541,46121390.0,3.4006619453430176
2011-05-24,3.8550000190734863,3.7149999141693115,3.7899999618530273,3.8350000381469727,33151544.0,3.422975778579712
2011-05-25,3.8350000381469727,3.690000057220459,3.8299999237060547,3.700000047683716,31262748.0,3.3024797439575195
2011-05-26,3.7899999618530273,3.630000114440918,3.75,3.640000104904175,39177146.0,3.2489261627197266
2011-05-27,3.6549999713897705,3.549999952316284,3.640000104904175,3.555000066757202,27974362.0,3.2172515392303467
2011-05-30,3.6050000190734863,3.4549999237060547,3.549999952316284,3.555000066757202,27043480.0,3.2172515392303467
2011-05-31,3.6649999618530273,3.5450000762939453,3.555000066757202,3.6600000858306885,28767908.0,3.3122761249542236
2011-06-01,3.6700000762939453,3.6050000190734863,3.6500000953674316,3.6600000858306885,22314772.0,3.3122761249542236
2011-06-02,3.640000104904175,3.5450000762939453,3.5999999046325684,3.634999990463257,26481470.0,3.2896509170532227
2011-06-03,3.690000057220459,3.5999999046325684,3.5999999046325684,3.6600000858306885,22124316.0,3.3122761249542236
2011-06-07,3.690000057220459,3.615000009536743,3.6449999809265137,3.6600000858306885,15833060.0,3.3122761249542236
2011-06-08,3.6600000858306885,3.505000114440918,3.6600000858306885,3.6050000190734863,33142378.0,3.2625012397766113
2011-06-09,3.5850000381469727,3.505000114440918,3.5850000381469727,3.509999990463257,31709276.0,3.1765267848968506
2011-06-10,3.5450000762939453,3.490000009536743,3.505000114440918,3.5199999809265137,20273132.0,3.1855766773223877
2011-06-13,3.509999990463257,3.4549999237060547,3.509999990463257,3.484999895095825,17415404.0,3.153902053833008
2011-06-14,3.5899999141693115,3.4800000190734863,3.4800000190734863,3.549999952316284,20883468.0,3.2127268314361572
2011-06-15,3.555000066757202,3.505000114440918,3.5399999618530273,3.505000114440918,15278412.0,3.172002077102661
2011-06-16,3.625,3.4700000286102295,3.490000009536743,3.5250000953674316,36353010.0,3.1901018619537354
2011-06-17,3.555000066757202,3.484999895095825,3.5199999809265137,3.484999895095825,15803946.0,3.153902053833008
2011-06-20,3.515000104904175,3.2750000953674316,3.484999895095825,3.309999942779541,36455920.0,2.995528221130371
2011-06-21,3.3399999141693115,3.2850000858306885,3.309999942779541,3.325000047683716,16709932.0,3.0091028213500977
2011-06-22,3.3550000190734863,3.2950000762939453,3.3399999141693115,3.3350000381469727,18577336.0,3.0181527137756348
2011-06-23,3.390000104904175,3.259999990463257,3.315000057220459,3.369999885559082,24032162.0,3.0498273372650146
2011-06-24,3.615000009536743,3.384999990463257,3.390000104904175,3.559999942779541,90952312.0,3.2217764854431152
2011-06-27,3.690000057220459,3.575000047683716,3.6500000953674316,3.5999999046325684,61502822.0,3.2579760551452637
2011-06-28,3.640000104904175,3.549999952316284,3.5999999046325684,3.609999895095825,27929886.0,3.2670257091522217
2011-06-29,3.6050000190734863,3.5250000953674316,3.5850000381469727,3.5250000953674316,30898744.0,3.1901018619537354
2011-06-30,3.6050000190734863,3.5199999809265137,3.5250000953674316,3.569999933242798,31261432.0,3.2308263778686523
2011-07-01,3.5850000381469727,3.5250000953674316,3.5850000381469727,3.555000066757202,20445342.0,3.2172515392303467
2011-07-04,3.674999952316284,3.555000066757202,3.569999933242798,3.6549999713897705,47244460.0,3.307750701904297
2011-07-05,3.690000057220459,3.619999885559082,3.6549999713897705,3.6500000953674316,35552396.0,3.3032259941101074
2011-07-06,3.694999933242798,3.5799999237060547,3.634999990463257,3.690000057220459,38779114.0,3.339425563812256
2011-07-07,3.819999933242798,3.6449999809265137,3.6700000762939453,3.7300000190734863,72421300.0,3.3756251335144043
2011-07-08,3.755000114440918,3.6500000953674316,3.7300000190734863,3.674999952316284,19170870.0,3.32585072517395
2011-07-13,3.7100000381469727,3.549999952316284,3.575000047683716,3.6649999618530273,62829416.0,3.316800594329834
2011-07-14,3.6700000762939453,3.5999999046325684,3.6500000953674316,3.640000104904175,34600470.0,3.294175863265991
2011-07-15,3.684999942779541,3.615000009536743,3.630000114440918,3.640000104904175,35104968.0,3.294175863265991
2011-07-18,3.6700000762939453,3.630000114440918,3.6600000858306885,3.634999990463257,21592368.0,3.2896509170532227
2011-07-19,3.625,3.5199999809265137,3.625,3.5450000762939453,31886420.0,3.2082016468048096
2011-07-20,3.575000047683716,3.5,3.559999942779541,3.5299999713897705,25981934.0,3.194626808166504
2011-07-21,3.5450000762939453,3.484999895095825,3.5350000858306885,3.484999895095825,17112798.0,3.153902053833008
2011-07-22,3.515000104904175,3.440000057220459,3.509999990463257,3.450000047683716,32799440.0,3.1222269535064697
2011-07-25,3.5950000286102295,3.4049999713897705,3.5350000858306885,3.424999952316284,73800084.0,3.099602222442627
2011-07-26,3.744999885559082,3.430000066757202,3.430000066757202,3.6449999809265137,106096792.0,3.298701047897339
2011-07-28,3.619999885559082,3.450000047683716,3.515000104904175,3.5399999618530273,52593250.0,3.203676700592041
2011-07-29,3.5299999713897705,3.4049999713897705,3.515000104904175,3.430000066757202,41840054.0,3.1041274070739746
2011-08-01,3.4600000381469727,3.4049999713897705,3.424999952316284,3.4200000762939453,23274564.0,3.0950775146484375
2011-08-02,3.4100000858306885,3.2699999809265137,3.4000000953674316,3.359999895095825,24720306.0,3.0407776832580566
2011-08-03,3.365000009536743,3.2750000953674316,3.319999933242798,3.319999933242798,26267966.0,3.004577875137329
2011-08-04,3.365000009536743,3.319999933242798,3.3450000286102295,3.359999895095825,20477924.0,3.0407776832580566
2011-08-05,3.4149999618530273,3.25,3.2799999713897705,3.319999933242798,52060168.0,3.004577875137329
2011-08-08,3.2850000858306885,3.0,3.25,3.0799999237060547,47783574.0,2.787379503250122
2011-08-09,3.0999999046325684,2.9000000953674316,2.994999885559082,3.0350000858306885,53010790.0,2.746654987335205
2011-08-10,3.119999885559082,3.0299999713897705,3.1050000190734863,3.0350000858306885,60132556.0,2.746654987335205
2011-08-11,3.240000009536743,2.9600000381469727,2.984999895095825,3.200000047683716,98680884.0,2.895979166030884
2011-08-12,3.25,3.1649999618530273,3.200000047683716,3.194999933242798,66297690.0,2.891453742980957
2011-08-15,3.265000104904175,3.194999933242798,3.240000009536743,3.240000009536743,42391218.0,2.932178497314453
2011-08-16,3.2750000953674316,3.190000057220459,3.244999885559082,3.2100000381469727,36775702.0,2.905028820037842
2011-08-17,3.299999952316284,3.200000047683716,3.2200000286102295,3.234999895095825,39933108.0,2.9276535511016846
2011-08-18,3.2249999046325684,3.1449999809265137,3.200000047683716,3.1549999713897705,33006502.0,2.8552544116973877
2011-08-19,3.2049999237060547,3.065000057220459,3.0850000381469727,3.1600000858306885,26093318.0,2.8597793579101562
2011-08-22,3.180000066757202,3.0850000381469727,3.134999990463257,3.119999885559082,17859232.0,2.8235790729522705
2011-08-23,3.194999933242798,3.1050000190734863,3.134999990463257,3.180000066757202,18517698.0,2.8778791427612305
2011-08-24,3.2149999141693115,3.075000047683716,3.200000047683716,3.134999990463257,33487180.0,2.8371541500091553
2011-08-25,3.3299999237060547,3.0999999046325684,3.109999895095825,3.2750000953674316,60280482.0,2.963853359222412
2011-08-26,3.265000104904175,3.200000047683716,3.240000009536743,3.244999885559082,35138424.0,2.9367032051086426
2011-08-30,3.2750000953674316,3.184999942779541,3.2300000190734863,3.194999933242798,34566514.0,2.891453742980957
2011-08-31,3.2049999237060547,3.119999885559082,3.194999933242798,3.1700000762939453,17581912.0,2.8688292503356934
2011-09-01,3.194999933242798,3.0899999141693115,3.184999942779541,3.109999895095825,19908416.0,2.8145291805267334
2011-09-02,3.125,3.0299999713897705,3.109999895095825,3.065000057220459,20008460.0,2.7738046646118164
2011-09-05,3.065000057220459,3.005000114440918,3.0350000858306885,3.0350000858306885,14461148.0,2.746654987335205
2011-09-06,3.2249999046325684,3.005000114440918,3.005000114440918,3.140000104904175,49872416.0,2.841679334640503
2011-09-07,3.184999942779541,3.0950000286102295,3.140000104904175,3.180000066757202,43707580.0,2.8778791427612305
2011-09-08,3.309999942779541,3.130000114440918,3.184999942779541,3.134999990463257,45817264.0,2.8371541500091553
2011-09-09,3.174999952316284,3.0850000381469727,3.1549999713897705,3.1050000190734863,22462540.0,2.810004472732544
2011-09-13,3.069999933242798,3.009999990463257,3.059999942779541,3.049999952316284,12435942.0,2.7602298259735107
2011-09-14,3.0799999237060547,3.009999990463257,3.069999933242798,3.0799999237060547,11398850.0,2.787379503250122
2011-09-15,3.109999895095825,3.069999933242798,3.0799999237060547,3.075000047683716,15797000.0,2.7828545570373535
2011-09-16,3.109999895095825,3.055000066757202,3.0999999046325684,3.065000057220459,10724602.0,2.7738046646118164
2011-09-19,3.055000066757202,2.994999885559082,3.055000066757202,2.994999885559082,14769464.0,2.7104551792144775
2011-09-20,3.0399999618530273,2.994999885559082,3.009999990463257,3.0250000953674316,8310988.0,2.737605094909668
2011-09-21,3.1050000190734863,2.990000009536743,3.0250000953674316,3.0999999046325684,19724236.0,2.8054792881011963
2011-09-22,3.0899999141693115,3.0199999809265137,3.075000047683716,3.0299999713897705,14623220.0,2.7421300411224365
2011-09-23,3.0450000762939453,2.9649999141693115,2.994999885559082,3.0199999809265137,13093672.0,2.7330799102783203
2011-09-26,3.049999952316284,2.984999895095825,2.994999885559082,3.009999990463257,11250648.0,2.724030017852783
2011-09-27,3.059999942779541,3.0,3.0399999618530273,3.0450000762939453,14179088.0,2.7557051181793213
2011-09-28,3.075000047683716,3.009999990463257,3.065000057220459,3.0199999809265137,11341948.0,2.7330799102783203
2011-09-29,3.0399999618530273,2.950000047683716,3.0199999809265137,2.9549999237060547,15672890.0,2.67425537109375
2011-09-30,2.9800000190734863,2.859999895095825,2.950000047683716,2.869999885559082,17629314.0,2.5973310470581055
2011-10-10,2.944999933242798,2.865000009536743,2.8949999809265137,2.875,11537894.0,2.601855993270874
2011-10-11,2.9800000190734863,2.8499999046325684,2.944999933242798,2.884999990463257,13226772.0,2.610905885696411
2011-10-12,3.009999990463257,2.859999895095825,2.869999885559082,2.984999895095825,33533090.0,2.7014050483703613
2011-10-13,3.015000104904175,2.9549999237060547,2.984999895095825,2.994999885559082,22385954.0,2.7104551792144775
2011-10-14,3.1500000953674316,2.9749999046325684,2.994999885559082,3.0399999618530273,25536288.0,2.7511796951293945
2011-10-17,3.0850000381469727,3.0350000858306885,3.0450000762939453,3.055000066757202,19761140.0,2.7647547721862793
2011-10-18,3.0399999618530273,2.9749999046325684,3.0350000858306885,2.9800000190734863,16881264.0,2.696880340576172
2011-10-19,3.005000114440918,2.934999942779541,2.984999895095825,2.9749999046325684,7443724.0,2.692355155944824
2011-10-20,2.9649999141693115,2.8450000286102295,2.950000047683716,2.865000009536743,15836570.0,2.592806100845337
2011-10-21,2.890000104904175,2.8499999046325684,2.880000114440918,2.8499999046325684,7980306.0,2.579230785369873
2011-10-24,2.9149999618530273,2.825000047683716,2.8499999046325684,2.9100000858306885,11561570.0,2.633530855178833
2011-10-25,2.9800000190734863,2.880000114440918,2.9000000953674316,2.9700000286102295,15577536.0,2.6878304481506348
2011-10-26,3.0199999809265137,2.934999942779541,2.944999933242798,2.990000009536743,20952756.0,2.705930233001709
2011-10-27,3.119999885559082,3.0199999809265137,3.0250000953674316,3.0999999046325684,59359626.0,2.8054792881011963
2011-10-28,3.1600000858306885,3.0450000762939453,3.130000114440918,3.0950000286102295,60182768.0,2.8009543418884277
2011-10-31,3.119999885559082,3.0450000762939453,3.109999895095825,3.069999933242798,29341246.0,2.778329372406006
2011-11-01,3.0799999237060547,3.015000104904175,3.049999952316284,3.0450000762939453,23338250.0,2.7557051181793213
2011-11-02,3.0850000381469727,2.990000009536743,3.005000114440918,3.0799999237060547,29710784.0,2.787379503250122
2011-11-03,3.184999942779541,3.075000047683716,3.0850000381469727,3.1500000953674316,66886570.0,2.85072922706604
2011-11-04,3.174999952316284,3.109999895095825,3.1549999713897705,3.1449999809265137,32582346.0,2.8462042808532715
2011-11-07,3.1449999809265137,3.0799999237060547,3.125,3.0850000381469727,26389864.0,2.7919044494628906
2011-11-08,3.2200000286102295,3.119999885559082,3.190000057220459,3.130000114440918,60754364.0,2.8326292037963867
2011-11-09,3.1600000858306885,3.075000047683716,3.1449999809265137,3.130000114440918,24462392.0,2.8326292037963867
2011-11-10,3.0950000286102295,3.049999952316284,3.0799999237060547,3.049999952316284,26971052.0,2.7602298259735107
2011-11-11,3.0850000381469727,3.0399999618530273,3.055000066757202,3.055000066757202,13203198.0,2.7647547721862793
2011-11-14,3.109999895095825,3.059999942779541,3.075000047683716,3.0999999046325684,25554156.0,2.8054792881011963
2011-11-15,3.1449999809265137,3.0799999237060547,3.0899999141693115,3.130000114440918,29581276.0,2.8326292037963867
2011-11-16,3.1449999809265137,3.0399999618530273,3.134999990463257,3.0450000762939453,25715408.0,2.7557051181793213
2011-11-17,3.069999933242798,3.0,3.0399999618530273,3.009999990463257,21017626.0,2.724030017852783
2011-11-18,3.009999990463257,2.9100000858306885,3.005000114440918,2.924999952316284,19546340.0,2.6471056938171387
2011-11-21,2.950000047683716,2.9000000953674316,2.944999933242798,2.924999952316284,11367114.0,2.6471056938171387
2011-11-22,2.924999952316284,2.875,2.9049999713897705,2.9100000858306885,12524536.0,2.633530855178833
2011-11-23,2.940000057220459,2.875,2.924999952316284,2.8949999809265137,9327854.0,2.6199557781219482
2011-11-24,2.890000104904175,2.8450000286102295,2.8499999046325684,2.869999885559082,14839378.0,2.5973310470581055
2011-11-25,2.9049999713897705,2.8399999141693115,2.859999895095825,2.859999895095825,12684762.0,2.5882811546325684
2011-11-28,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.8550000190734863,7820536.0,2.5837562084198
2011-11-29,2.924999952316284,2.8550000190734863,2.875,2.9200000762939453,17186096.0,2.642580986022949
2011-11-30,2.924999952316284,2.7850000858306885,2.9000000953674316,2.7950000762939453,22581924.0,2.529456377029419
2011-12-01,2.9000000953674316,2.815000057220459,2.859999895095825,2.8450000286102295,23777478.0,2.5747063159942627
2011-12-02,2.8350000381469727,2.7100000381469727,2.8299999237060547,2.759999990463257,21483206.0,2.497781753540039
2011-12-05,2.755000114440918,2.680000066757202,2.755000114440918,2.684999942779541,13249804.0,2.4299070835113525
2011-12-06,2.700000047683716,2.625,2.684999942779541,2.6500000953674316,10579732.0,2.3982326984405518
2011-12-07,2.7149999141693115,2.640000104904175,2.6500000953674316,2.6700000762939453,8415170.0,2.416332483291626
2011-12-08,2.694999933242798,2.619999885559082,2.6649999618530273,2.6700000762939453,9759582.0,2.416332483291626
2011-12-09,2.7049999237060547,2.625,2.6500000953674316,2.684999942779541,17577304.0,2.4299070835113525
2011-12-12,2.684999942779541,2.684999942779541,2.684999942779541,2.684999942779541,0.0,2.4299070835113525
2011-12-13,2.6500000953674316,2.509999990463257,2.6449999809265137,2.5199999809265137,20504424.0,2.280583143234253
2011-12-14,2.5350000858306885,2.490000009536743,2.5199999809265137,2.5250000953674316,10474618.0,2.2851085662841797
2011-12-15,2.5199999809265137,2.440000057220459,2.509999990463257,2.440000057220459,10589494.0,2.208183526992798
2011-12-16,2.5299999713897705,2.430000066757202,2.444999933242798,2.5250000953674316,12961206.0,2.2851085662841797
2011-12-19,2.5199999809265137,2.440000057220459,2.5199999809265137,2.515000104904175,10498540.0,2.2760584354400635
2011-12-20,2.555000066757202,2.4800000190734863,2.509999990463257,2.509999990463257,11936146.0,2.271533489227295
2011-12-21,2.569999933242798,2.490000009536743,2.5399999618530273,2.494999885559082,14420408.0,2.2579586505889893
2011-12-22,2.5199999809265137,2.4149999618530273,2.4749999046325684,2.494999885559082,17394922.0,2.2579586505889893
2011-12-23,2.575000047683716,2.4649999141693115,2.4749999046325684,2.5450000762939453,16869328.0,2.303208351135254
2011-12-26,2.5399999618530273,2.440000057220459,2.5350000858306885,2.450000047683716,48202204.0,2.217233657836914
2011-12-27,2.4600000381469727,2.2899999618530273,2.450000047683716,2.299999952316284,56651200.0,2.0814850330352783
2011-12-28,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,2.0814850330352783
2011-12-29,2.305000066757202,2.2049999237060547,2.299999952316284,2.2300000190734863,47563756.0,2.0181353092193604
2011-12-30,2.255000114440918,2.2249999046325684,2.234999895095825,2.240000009536743,41970214.0,2.0271852016448975
2012-01-04,2.2699999809265137,2.1549999713897705,2.265000104904175,2.1600000858306885,41245400.0,1.9547858238220215
2012-01-05,2.174999952316284,2.115000009536743,2.1500000953674316,2.134999990463257,29260362.0,1.9321608543395996
2012-01-06,2.1649999618530273,2.109999895095825,2.140000104904175,2.1600000858306885,20741284.0,1.9547858238220215
2012-01-09,2.244999885559082,2.125,2.1449999809265137,2.244999885559082,34114862.0,2.031710147857666
2012-01-10,2.380000114440918,2.2300000190734863,2.25,2.375,66376806.0,2.1493592262268066
2012-01-11,2.380000114440918,2.325000047683716,2.380000114440918,2.3399999141693115,38407158.0,2.1176843643188477
2012-01-12,2.359999895095825,2.305000066757202,2.325000047683716,2.3350000381469727,27834886.0,2.113159418106079
2012-01-13,2.3450000286102295,2.244999885559082,2.3399999141693115,2.2699999809265137,28718280.0,2.054335117340088
2012-01-16,2.2750000953674316,2.2200000286102295,2.244999885559082,2.2300000190734863,15937094.0,2.0181353092193604
2012-01-17,2.365000009536743,2.234999895095825,2.259999990463257,2.359999895095825,40459710.0,2.135784149169922
2012-01-18,2.4049999713897705,2.315000057220459,2.359999895095825,2.3299999237060547,40921210.0,2.1086342334747314
2012-01-19,2.4700000286102295,2.309999942779541,2.3399999141693115,2.4149999618530273,63475758.0,2.185559034347534
2012-01-20,2.4200000762939453,2.375,2.4049999713897705,2.4200000762939453,37795200.0,2.190084218978882
2012-01-30,2.3949999809265137,2.305000066757202,2.3949999809265137,2.309999942779541,45070506.0,2.0905346870422363
2012-01-31,2.325000047683716,2.2899999618530273,2.299999952316284,2.319999933242798,16745686.0,2.0995845794677734
2012-02-01,2.319999933242798,2.240000009536743,2.309999942779541,2.255000114440918,26288892.0,2.0407602787017822
2012-02-02,2.2899999618530273,2.234999895095825,2.255000114440918,2.2850000858306885,23460608.0,2.0679101943969727
2012-02-03,2.325000047683716,2.25,2.2850000858306885,2.315000057220459,34136076.0,2.095059633255005
2012-02-06,2.3399999141693115,2.299999952316284,2.309999942779541,2.319999933242798,31649496.0,2.0995845794677734
2012-02-07,2.309999942779541,2.234999895095825,2.309999942779541,2.25,26205970.0,2.0362350940704346
2012-02-08,2.319999933242798,2.234999895095825,2.25,2.315000057220459,31650976.0,2.095059633255005
2012-02-09,2.359999895095825,2.299999952316284,2.309999942779541,2.3450000286102295,49292618.0,2.122209310531616
2012-02-10,2.390000104904175,2.3299999237060547,2.3350000381469727,2.359999895095825,48465712.0,2.135784149169922
2012-02-13,2.4100000858306885,2.325000047683716,2.3399999141693115,2.375,47463232.0,2.1493592262268066
2012-02-14,2.369999885559082,2.3350000381469727,2.359999895095825,2.3499999046325684,27862046.0,2.1267342567443848
2012-02-15,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.1267342567443848
2012-02-16,2.3949999809265137,2.3450000286102295,2.390000104904175,2.375,52458184.0,2.1493592262268066
2012-02-17,2.3949999809265137,2.3499999046325684,2.384999990463257,2.380000114440918,34850230.0,2.1538844108581543
2012-02-20,2.4149999618530273,2.375,2.4049999713897705,2.380000114440918,46703828.0,2.1538844108581543
2012-02-21,2.3949999809265137,2.3499999046325684,2.380000114440918,2.3949999809265137,26882618.0,2.16745924949646
2012-02-22,2.4549999237060547,2.380000114440918,2.384999990463257,2.450000047683716,63904116.0,2.217233657836914
2012-02-23,2.4800000190734863,2.430000066757202,2.450000047683716,2.4649999141693115,71346672.0,2.2308084964752197
2012-02-24,2.5299999713897705,2.440000057220459,2.4600000381469727,2.5250000953674316,77829782.0,2.2851085662841797
2012-02-27,2.734999895095825,2.515000104904175,2.5350000858306885,2.6600000858306885,163078020.0,2.407282590866089
2012-02-28,2.6449999809265137,2.5799999237060547,2.625,2.619999885559082,75892166.0,2.3710825443267822
2012-02-29,2.619999885559082,2.5399999618530273,2.615000009536743,2.549999952316284,50839268.0,2.3077332973480225
2012-03-01,2.5899999141693115,2.5350000858306885,2.549999952316284,2.549999952316284,32403436.0,2.3077332973480225
2012-03-02,2.609999895095825,2.555000066757202,2.555000066757202,2.6050000190734863,46334400.0,2.3575079441070557
2012-03-05,2.630000114440918,2.559999942779541,2.615000009536743,2.569999933242798,44977924.0,2.3258328437805176
2012-03-06,2.575000047683716,2.5,2.569999933242798,2.505000114440918,43588390.0,2.2670087814331055
2012-03-07,2.549999952316284,2.4649999141693115,2.4800000190734863,2.5199999809265137,30000480.0,2.280583143234253
2012-03-08,2.5850000381469727,2.515000104904175,2.515000104904175,2.555000066757202,28866304.0,2.312258243560791
2012-03-09,2.5850000381469727,2.549999952316284,2.569999933242798,2.5850000381469727,28559942.0,2.3394081592559814
2012-03-12,2.5850000381469727,2.5350000858306885,2.5799999237060547,2.559999942779541,27484428.0,2.3167831897735596
2012-03-13,2.5799999237060547,2.5399999618530273,2.559999942779541,2.5799999237060547,29633968.0,2.3348827362060547
2012-03-14,2.609999895095825,2.4600000381469727,2.5950000286102295,2.4649999141693115,71634634.0,2.2308084964752197
2012-03-15,2.484999895095825,2.384999990463257,2.4649999141693115,2.4049999713897705,37498060.0,2.176508903503418
2012-03-16,2.4549999237060547,2.4049999713897705,2.4049999713897705,2.444999933242798,32859706.0,2.2127084732055664
2012-03-19,2.450000047683716,2.4000000953674316,2.440000057220459,2.444999933242798,25981742.0,2.2127084732055664
2012-03-20,2.424999952316284,2.3450000286102295,2.4200000762939453,2.359999895095825,40810258.0,2.135784149169922
2012-03-21,2.384999990463257,2.3299999237060547,2.369999885559082,2.3550000190734863,23949476.0,2.1312594413757324
2012-03-22,2.3949999809265137,2.3450000286102295,2.3550000190734863,2.375,21054076.0,2.1493592262268066
2012-03-23,2.380000114440918,2.325000047683716,2.3550000190734863,2.3350000381469727,17371356.0,2.113159418106079
2012-03-26,2.3450000286102295,2.2750000953674316,2.3299999237060547,2.2950000762939453,23719930.0,2.0769598484039307
2012-03-27,2.309999942779541,2.255000114440918,2.309999942779541,2.2699999809265137,25801978.0,2.054335117340088
2012-03-28,2.2799999713897705,2.1700000762939453,2.259999990463257,2.180000066757202,39557690.0,1.9728854894638062
2012-03-29,2.200000047683716,2.1500000953674316,2.180000066757202,2.1700000762939453,25887910.0,1.9638357162475586
2012-03-30,2.2100000381469727,2.1700000762939453,2.174999952316284,2.194999933242798,22689574.0,1.9864603281021118
2012-04-05,2.259999990463257,2.190000057220459,2.2100000381469727,2.255000114440918,32750032.0,2.0407602787017822
2012-04-06,2.255000114440918,2.2200000286102295,2.244999885559082,2.244999885559082,19139978.0,2.031710147857666
2012-04-09,2.319999933242798,2.200000047683716,2.2249999046325684,2.265000104904175,44708098.0,2.0498101711273193
2012-04-10,2.265000104904175,2.200000047683716,2.244999885559082,2.259999990463257,25742752.0,2.0452849864959717
2012-04-11,2.2699999809265137,2.2149999141693115,2.2300000190734863,2.25,18258050.0,2.0362350940704346
2012-04-12,2.3299999237060547,2.2799999713897705,2.2899999618530273,2.299999952316284,42032850.0,2.0814850330352783
2012-04-13,2.319999933242798,2.2850000858306885,2.2899999618530273,2.309999942779541,29500198.0,2.0905346870422363
2012-04-16,2.390000104904175,2.2799999713897705,2.2850000858306885,2.3299999237060547,40234452.0,2.1086342334747314
2012-04-17,2.3350000381469727,2.265000104904175,2.3299999237060547,2.2750000953674316,29671296.0,2.0588600635528564
2012-04-18,2.3299999237060547,2.2750000953674316,2.2950000762939453,2.325000047683716,25293730.0,2.104109525680542
2012-04-19,2.3450000286102295,2.305000066757202,2.319999933242798,2.319999933242798,23141366.0,2.0995845794677734
2012-04-20,2.4049999713897705,2.309999942779541,2.315000057220459,2.384999990463257,55990072.0,2.1584091186523438
2012-04-23,2.434999942779541,2.359999895095825,2.380000114440918,2.4000000953674316,48430788.0,2.1719841957092285
2012-04-24,2.484999895095825,2.359999895095825,2.384999990463257,2.440000057220459,67345158.0,2.208183526992798
2012-04-25,2.4600000381469727,2.390000104904175,2.440000057220459,2.4549999237060547,56826114.0,2.2217583656311035
2012-04-26,2.4549999237060547,2.4549999237060547,2.4549999237060547,2.4549999237060547,0.0,2.2217583656311035
2012-04-27,2.4649999141693115,2.4000000953674316,2.444999933242798,2.4100000858306885,38997216.0,2.1810343265533447
2012-05-02,2.4700000286102295,2.369999885559082,2.440000057220459,2.440000057220459,60854326.0,2.208183526992798
2012-05-03,2.5,2.424999952316284,2.424999952316284,2.4649999141693115,65461090.0,2.2308084964752197
2012-05-04,2.4800000190734863,2.440000057220459,2.4649999141693115,2.4600000381469727,26932096.0,2.226283550262451
2012-05-07,2.515000104904175,2.440000057220459,2.4649999141693115,2.4800000190734863,45762926.0,2.2443835735321045
2012-05-08,2.4749999046325684,2.4149999618530273,2.4649999141693115,2.4549999237060547,35253312.0,2.2217583656311035
2012-05-09,2.4700000286102295,2.4149999618530273,2.4649999141693115,2.430000066757202,28672986.0,2.199134111404419
2012-05-10,2.4649999141693115,2.4100000858306885,2.444999933242798,2.424999952316284,19433474.0,2.194608688354492
2012-05-11,2.424999952316284,2.359999895095825,2.424999952316284,2.365000009536743,25365066.0,2.1403095722198486
2012-05-14,2.3949999809265137,2.315000057220459,2.375,2.319999933242798,24133698.0,2.0995845794677734
2012-05-15,2.319999933242798,2.2799999713897705,2.299999952316284,2.319999933242798,13638422.0,2.0995845794677734
2012-05-16,2.305000066757202,2.2750000953674316,2.299999952316284,2.2750000953674316,15151396.0,2.0588600635528564
2012-05-17,2.369999885559082,2.259999990463257,2.2799999713897705,2.365000009536743,33016696.0,2.1403095722198486
2012-05-18,2.369999885559082,2.305000066757202,2.3399999141693115,2.319999933242798,25954574.0,2.0995845794677734
2012-05-21,2.3350000381469727,2.2799999713897705,2.3299999237060547,2.305000066757202,12203756.0,2.086009979248047
2012-05-22,2.3550000190734863,2.309999942779541,2.315000057220459,2.3499999046325684,18987006.0,2.1267342567443848
2012-05-23,2.369999885559082,2.319999933242798,2.3299999237060547,2.3499999046325684,18736384.0,2.1267342567443848
2012-05-24,2.4200000762939453,2.3399999141693115,2.3399999141693115,2.4149999618530273,36813386.0,2.185559034347534
2012-05-25,2.5350000858306885,2.4149999618530273,2.4200000762939453,2.4649999141693115,106541734.0,2.2308084964752197
2012-05-28,2.5199999809265137,2.450000047683716,2.4800000190734863,2.5,55575068.0,2.2624833583831787
2012-05-29,2.5399999618530273,2.4549999237060547,2.490000009536743,2.509999990463257,48274516.0,2.271533489227295
2012-05-30,2.5199999809265137,2.4700000286102295,2.5,2.484999895095825,25868614.0,2.248908519744873
2012-05-31,2.515000104904175,2.4649999141693115,2.4749999046325684,2.4749999046325684,24315440.0,2.239858627319336
2012-06-01,2.5250000953674316,2.4549999237060547,2.490000009536743,2.4700000286102295,28085426.0,2.2353334426879883
2012-06-04,2.450000047683716,2.390000104904175,2.424999952316284,2.4000000953674316,23022764.0,2.1719841957092285
2012-06-05,2.640000104904175,2.3949999809265137,2.4149999618530273,2.5450000762939453,62987400.0,2.303208351135254
2012-06-06,2.5350000858306885,2.4800000190734863,2.5,2.5250000953674316,33586904.0,2.2851085662841797
2012-06-07,2.5450000762939453,2.4800000190734863,2.5450000762939453,2.515000104904175,25577340.0,2.2760584354400635
2012-06-08,2.619999885559082,2.515000104904175,2.5299999713897705,2.6050000190734863,83328108.0,2.3575079441070557
2012-06-11,2.5950000286102295,2.4749999046325684,2.5850000381469727,2.559999942779541,59204658.0,2.3167831897735596
2012-06-12,2.5,2.434999942779541,2.5,2.450000047683716,25433612.0,2.3262779712677
2012-06-13,2.5350000858306885,2.450000047683716,2.4649999141693115,2.515000104904175,36123574.0,2.387995719909668
2012-06-14,2.5199999809265137,2.4800000190734863,2.5,2.484999895095825,22260526.0,2.359510660171509
2012-06-15,2.505000114440918,2.444999933242798,2.484999895095825,2.4800000190734863,19586122.0,2.3547632694244385
2012-06-18,2.509999990463257,2.4700000286102295,2.484999895095825,2.490000009536743,14610656.0,2.364258050918579
2012-06-19,2.515000104904175,2.4800000190734863,2.484999895095825,2.484999895095825,15249340.0,2.359510660171509
2012-06-20,2.5,2.450000047683716,2.484999895095825,2.4549999237060547,19957706.0,2.3310253620147705
2012-06-21,2.484999895095825,2.4049999713897705,2.4549999237060547,2.4100000858306885,19798426.0,2.2882981300354004
2012-06-25,2.5899999141693115,2.4100000858306885,2.4600000381469727,2.450000047683716,47444246.0,2.3262779712677
2012-06-26,2.5850000381469727,2.365000009536743,2.450000047683716,2.565000057220459,113047190.0,2.4354708194732666
2012-06-27,2.5450000762939453,2.450000047683716,2.5250000953674316,2.4600000381469727,77784028.0,2.335773229598999
2012-06-28,2.4549999237060547,2.384999990463257,2.424999952316284,2.390000104904175,36131976.0,2.269308090209961
2012-06-29,2.4549999237060547,2.369999885559082,2.375,2.440000057220459,22551936.0,2.3167831897735596
2012-07-02,2.4549999237060547,2.4149999618530273,2.440000057220459,2.424999952316284,19637636.0,2.3025405406951904
2012-07-03,2.4749999046325684,2.4149999618530273,2.450000047683716,2.430000066757202,26726444.0,2.3072879314422607
2012-07-04,2.444999933242798,2.375,2.424999952316284,2.4000000953674316,17967936.0,2.2788031101226807
2012-07-05,2.390000104904175,2.3399999141693115,2.380000114440918,2.3450000286102295,17260340.0,2.2265803813934326
2012-07-06,2.424999952316284,2.3450000286102295,2.375,2.4100000858306885,16167412.0,2.2882981300354004
2012-07-09,2.440000057220459,2.380000114440918,2.4000000953674316,2.4100000858306885,26300756.0,2.2882981300354004
2012-07-10,2.450000047683716,2.4100000858306885,2.4149999618530273,2.444999933242798,30564864.0,2.32153058052063
2012-07-11,2.430000066757202,2.319999933242798,2.430000066757202,2.390000104904175,46919202.0,2.269308090209961
2012-07-12,2.434999942779541,2.3350000381469727,2.3450000286102295,2.4149999618530273,23039354.0,2.2930455207824707
2012-07-13,2.424999952316284,2.380000114440918,2.424999952316284,2.4049999713897705,14389832.0,2.283550500869751
2012-07-16,2.440000057220459,2.3550000190734863,2.4100000858306885,2.380000114440918,14967214.0,2.259813070297241
2012-07-17,2.424999952316284,2.3499999046325684,2.359999895095825,2.4100000858306885,22902958.0,2.2882981300354004
2012-07-18,2.444999933242798,2.3299999237060547,2.375,2.430000066757202,73604982.0,2.3072879314422607
2012-07-19,2.4700000286102295,2.380000114440918,2.4000000953674316,2.4149999618530273,72657826.0,2.2930455207824707
2012-07-20,2.4100000858306885,2.2799999713897705,2.4100000858306885,2.3550000190734863,66248926.0,2.2360751628875732
2012-07-23,2.3450000286102295,2.299999952316284,2.299999952316284,2.3299999237060547,16420146.0,2.2123377323150635
2012-07-24,2.3299999237060547,2.25,2.305000066757202,2.325000047683716,33336866.0,2.207590341567993
2012-07-25,2.3949999809265137,2.2699999809265137,2.299999952316284,2.325000047683716,43848236.0,2.207590341567993
2012-07-26,2.315000057220459,2.244999885559082,2.299999952316284,2.25,27718294.0,2.1363778114318848
2012-07-27,2.2699999809265137,2.2049999237060547,2.255000114440918,2.2100000381469727,22222386.0,2.098397731781006
2012-07-30,2.2300000190734863,2.1549999713897705,2.2049999237060547,2.1600000858306885,14182068.0,2.0509228706359863
2012-07-31,2.174999952316284,2.140000104904175,2.1649999618530273,2.1549999713897705,10080978.0,2.046175241470337
2012-08-01,2.200000047683716,2.1549999713897705,2.1549999713897705,2.184999942779541,8545146.0,2.074660301208496
2012-08-02,2.2049999237060547,2.1549999713897705,2.184999942779541,2.174999952316284,15352618.0,2.0651652812957764
2012-08-03,2.190000057220459,2.1500000953674316,2.1700000762939453,2.190000057220459,14096870.0,2.0794076919555664
2012-08-06,2.200000047683716,2.1600000858306885,2.200000047683716,2.200000047683716,22972694.0,2.0889029502868652
2012-08-07,2.2200000286102295,2.174999952316284,2.194999933242798,2.2100000381469727,24042972.0,2.098397731781006
2012-08-08,2.2100000381469727,2.174999952316284,2.2049999237060547,2.184999942779541,17701200.0,2.074660301208496
2012-08-09,2.240000009536743,2.174999952316284,2.184999942779541,2.2249999046325684,27581086.0,2.112640380859375
2012-08-10,2.2149999141693115,2.190000057220459,2.2100000381469727,2.190000057220459,17325624.0,2.0794076919555664
2012-08-13,2.2049999237060547,2.1700000762939453,2.190000057220459,2.174999952316284,14626694.0,2.0651652812957764
2012-08-14,2.190000057220459,2.0799999237060547,2.184999942779541,2.1500000953674316,24003746.0,2.0414278507232666
2012-08-15,2.140000104904175,2.109999895095825,2.140000104904175,2.115000009536743,8465530.0,2.008195161819458
2012-08-16,2.130000114440918,2.1050000190734863,2.115000009536743,2.115000009536743,9632908.0,2.008195161819458
2012-08-17,2.119999885559082,2.075000047683716,2.119999885559082,2.115000009536743,12421302.0,2.008195161819458
2012-08-20,2.0999999046325684,2.065000057220459,2.0799999237060547,2.0850000381469727,9627052.0,1.9797102212905884
2012-08-21,2.109999895095825,2.075000047683716,2.0899999141693115,2.0999999046325684,9225010.0,1.9939526319503784
2012-08-22,2.119999885559082,2.065000057220459,2.119999885559082,2.0799999237060547,10405774.0,1.974962592124939
2012-08-23,2.0950000286102295,2.059999942779541,2.0799999237060547,2.0799999237060547,7508882.0,1.974962592124939
2012-08-24,2.1050000190734863,2.065000057220459,2.069999933242798,2.065000057220459,7980760.0,1.960720181465149
2012-08-27,2.059999942779541,2.005000114440918,2.059999942779541,2.0250000953674316,9854686.0,1.92274010181427
2012-08-28,2.0399999618530273,2.005000114440918,2.0250000953674316,2.0299999713897705,8264624.0,1.9274874925613403
2012-08-29,2.0350000858306885,1.9450000524520874,2.0199999809265137,1.9500000476837158,17378230.0,1.8515273332595825
2012-08-30,1.9700000286102295,1.9149999618530273,1.9550000429153442,1.9500000476837158,13409514.0,1.8515273332595825
2012-08-31,1.9800000190734863,1.940000057220459,1.9500000476837158,1.9500000476837158,7747366.0,1.8515273332595825
2012-09-03,1.9700000286102295,1.940000057220459,1.940000057220459,1.9500000476837158,10388824.0,1.8515273332595825
2012-09-04,1.9600000381469727,1.9049999713897705,1.9600000381469727,1.9149999618530273,11932556.0,1.818294882774353
2012-09-05,1.9199999570846558,1.8799999952316284,1.9149999618530273,1.8949999809265137,9716952.0,1.7993049621582031
2012-09-06,1.940000057220459,1.8949999809265137,1.8949999809265137,1.934999942779541,7549446.0,1.8372849225997925
2012-09-07,2.0450000762939453,1.9249999523162842,1.9249999523162842,2.009999990463257,30396492.0,1.9084974527359009
2012-09-10,2.0199999809265137,1.9950000047683716,2.005000114440918,2.005000114440918,15328946.0,1.9037500619888306
2012-09-11,2.009999990463257,1.9700000286102295,1.9950000047683716,2.009999990463257,10194982.0,1.9084974527359009
2012-09-12,2.065000057220459,2.005000114440918,2.0299999713897705,2.0250000953674316,17306212.0,1.92274010181427
2012-09-13,2.0350000858306885,1.9900000095367432,2.0199999809265137,1.9950000047683716,9800384.0,1.8942549228668213
2012-09-14,2.0250000953674316,1.9850000143051147,2.009999990463257,2.0,15296452.0,1.8990025520324707
2012-09-17,2.0,1.909999966621399,2.0,1.909999966621399,11455906.0,1.8135473728179932
2012-09-18,1.9299999475479126,1.8899999856948853,1.909999966621399,1.9049999713897705,9714650.0,1.8087999820709229
2012-09-19,1.9500000476837158,1.9049999713897705,1.9049999713897705,1.934999942779541,9856464.0,1.8372849225997925
2012-09-20,1.9800000190734863,1.909999966621399,1.9450000524520874,1.9199999570846558,13247132.0,1.823042392730713
2012-09-21,1.965000033378601,1.8899999856948853,1.9049999713897705,1.940000057220459,15008606.0,1.8420324325561523
2012-09-24,1.9299999475479126,1.875,1.909999966621399,1.9149999618530273,16329348.0,1.818294882774353
2012-09-25,1.9299999475479126,1.8899999856948853,1.9149999618530273,1.8899999856948853,10725936.0,1.7945573329925537
2012-09-26,1.9049999713897705,1.8250000476837158,1.8949999809265137,1.840000033378601,13016544.0,1.7470823526382446
2012-09-27,1.909999966621399,1.8350000381469727,1.8450000286102295,1.8899999856948853,14523598.0,1.7945573329925537
2012-09-28,1.9299999475479126,1.8650000095367432,1.875,1.9149999618530273,18251644.0,1.818294882774353
2012-10-08,1.940000057220459,1.8949999809265137,1.9149999618530273,1.909999966621399,9051178.0,1.8135473728179932
2012-10-09,1.9600000381469727,1.909999966621399,1.9199999570846558,1.9550000429153442,19035476.0,1.8562748432159424
2012-10-10,2.009999990463257,1.9299999475479126,1.9450000524520874,1.9800000190734863,24490510.0,1.8800125122070312
2012-10-11,1.9700000286102295,1.940000057220459,1.965000033378601,1.940000057220459,11661970.0,1.8420324325561523
2012-10-12,1.965000033378601,1.9249999523162842,1.9600000381469727,1.9299999475479126,7391726.0,1.8325374126434326
2012-10-15,1.940000057220459,1.9049999713897705,1.9299999475479126,1.9199999570846558,7141174.0,1.823042392730713
2012-10-16,1.9450000524520874,1.9199999570846558,1.9199999570846558,1.934999942779541,9242054.0,1.8372849225997925
2012-10-17,1.9600000381469727,1.9249999523162842,1.9550000429153442,1.9500000476837158,9178366.0,1.8515273332595825
2012-10-18,1.9800000190734863,1.9500000476837158,1.9700000286102295,1.9700000286102295,14039858.0,1.8705174922943115
2012-10-19,2.0250000953674316,1.965000033378601,1.975000023841858,2.0,26858150.0,1.8990025520324707
2012-10-22,2.009999990463257,1.975000023841858,1.9900000095367432,2.005000114440918,9442854.0,1.9037500619888306
2012-10-23,2.0199999809265137,1.965000033378601,2.0199999809265137,1.975000023841858,12838128.0,1.8752650022506714
2012-10-24,2.0199999809265137,1.965000033378601,1.965000033378601,2.005000114440918,15816502.0,1.9037500619888306
2012-10-25,2.1549999713897705,2.0,2.005000114440918,2.059999942779541,53840878.0,1.9559725522994995
2012-10-26,2.1449999809265137,1.9900000095367432,2.049999952316284,2.1050000190734863,59861198.0,1.9987002611160278
2012-10-29,2.2249999046325684,2.0399999618530273,2.0899999141693115,2.1500000953674316,67248790.0,2.0414278507232666
2012-10-30,2.184999942779541,2.0899999141693115,2.125,2.119999885559082,68609412.0,2.0129425525665283
2012-10-31,2.174999952316284,2.0450000762939453,2.119999885559082,2.075000047683716,47379488.0,1.9702149629592896
2012-11-01,2.140000104904175,2.059999942779541,2.0799999237060547,2.115000009536743,50438222.0,2.008195161819458
2012-11-02,2.1549999713897705,2.069999933242798,2.1050000190734863,2.1500000953674316,48736798.0,2.0414278507232666
2012-11-05,2.1649999618530273,2.109999895095825,2.130000114440918,2.130000114440918,33083324.0,2.022437810897827
2012-11-06,2.140000104904175,2.059999942779541,2.140000104904175,2.065000057220459,27353582.0,1.960720181465149
2012-11-07,2.0799999237060547,2.0250000953674316,2.059999942779541,2.0399999618530273,28742220.0,1.93698251247406
2012-11-08,2.059999942779541,2.005000114440918,2.0250000953674316,2.009999990463257,21027328.0,1.9084974527359009
2012-11-09,2.0250000953674316,1.9850000143051147,2.009999990463257,2.0250000953674316,16278876.0,1.92274010181427
2012-11-12,2.0450000762939453,2.005000114440918,2.0250000953674316,2.0399999618530273,15226846.0,1.93698251247406
2012-11-13,2.059999942779541,1.975000023841858,2.0450000762939453,1.9900000095367432,15157396.0,1.889507532119751
2012-11-14,2.0299999713897705,1.9900000095367432,2.005000114440918,2.0299999713897705,17080508.0,1.9274874925613403
2012-11-15,2.009999990463257,1.9450000524520874,2.005000114440918,1.9500000476837158,17181498.0,1.8515273332595825
2012-11-16,1.9700000286102295,1.9049999713897705,1.965000033378601,1.9149999618530273,16484688.0,1.818294882774353
2012-11-19,1.9249999523162842,1.8899999856948853,1.9049999713897705,1.9199999570846558,8595708.0,1.823042392730713
2012-11-20,1.934999942779541,1.875,1.9199999570846558,1.8799999952316284,12007624.0,1.785062313079834
2012-11-21,1.9249999523162842,1.8600000143051147,1.8899999856948853,1.9249999523162842,13988298.0,1.8277899026870728
2012-11-22,1.9149999618530273,1.8899999856948853,1.9049999713897705,1.899999976158142,7454100.0,1.8040523529052734
2012-11-23,1.9299999475479126,1.9049999713897705,1.9049999713897705,1.9149999618530273,9704510.0,1.818294882774353
2012-11-26,1.909999966621399,1.8849999904632568,1.9049999713897705,1.8949999809265137,6561604.0,1.7993049621582031
2012-11-27,1.8949999809265137,1.8600000143051147,1.8899999856948853,1.8600000143051147,10561696.0,1.766072392463684
2012-11-28,1.8700000047683716,1.8450000286102295,1.8550000190734863,1.8550000190734863,8827882.0,1.7613247632980347
2012-11-29,1.8799999952316284,1.8550000190734863,1.8600000143051147,1.8650000095367432,8698576.0,1.7708197832107544
2012-11-30,1.8949999809265137,1.8550000190734863,1.8650000095367432,1.8899999856948853,11633208.0,1.7945573329925537
2012-12-03,1.909999966621399,1.875,1.8849999904632568,1.8899999856948853,14190820.0,1.7945573329925537
2012-12-04,1.909999966621399,1.8700000047683716,1.899999976158142,1.9049999713897705,12978340.0,1.8087999820709229
2012-12-05,1.9800000190734863,1.8849999904632568,1.9049999713897705,1.9600000381469727,27574510.0,1.8610223531723022
2012-12-06,1.9700000286102295,1.934999942779541,1.9600000381469727,1.9450000524520874,22224484.0,1.8467798233032227
2012-12-07,1.9800000190734863,1.940000057220459,1.9450000524520874,1.975000023841858,30791384.0,1.8752650022506714
2012-12-10,1.9900000095367432,1.965000033378601,1.9800000190734863,1.9850000143051147,29114968.0,1.8847599029541016
2012-12-11,1.9900000095367432,1.9600000381469727,1.975000023841858,1.975000023841858,15662386.0,1.8752650022506714
2012-12-12,1.9900000095367432,1.965000033378601,1.975000023841858,1.975000023841858,13463428.0,1.8752650022506714
2012-12-13,2.0,1.9600000381469727,1.9900000095367432,1.9700000286102295,15315200.0,1.8705174922943115
2012-12-14,2.069999933242798,1.965000033378601,1.965000033378601,2.049999952316284,63912384.0,1.9464776515960693
2012-12-17,2.109999895095825,2.0350000858306885,2.0450000762939453,2.0899999141693115,71889912.0,1.9844576120376587
2012-12-18,2.125,2.049999952316284,2.075000047683716,2.065000057220459,41286724.0,1.960720181465149
2012-12-19,2.0899999141693115,2.049999952316284,2.055000066757202,2.065000057220459,20138040.0,1.960720181465149
2012-12-20,2.109999895095825,2.0450000762939453,2.049999952316284,2.0799999237060547,33313404.0,1.974962592124939
2012-12-21,2.0999999046325684,2.0350000858306885,2.0799999237060547,2.0450000762939453,27937638.0,1.9417301416397095
2012-12-24,2.069999933242798,2.0399999618530273,2.0450000762939453,2.049999952316284,16007644.0,1.9464776515960693
2012-12-25,2.0999999046325684,2.0299999713897705,2.049999952316284,2.0850000381469727,34408916.0,1.9797102212905884
2012-12-26,2.0950000286102295,2.069999933242798,2.0899999141693115,2.0899999141693115,28431048.0,1.9844576120376587
2012-12-27,2.1050000190734863,2.069999933242798,2.0899999141693115,2.0950000286102295,30899036.0,1.989205002784729
2012-12-28,2.0999999046325684,2.075000047683716,2.0950000286102295,2.0999999046325684,23536830.0,1.9939526319503784
2012-12-31,2.119999885559082,2.0899999141693115,2.1050000190734863,2.115000009536743,23551028.0,2.008195161819458
2013-01-04,2.130000114440918,2.069999933242798,2.119999885559082,2.0950000286102295,32857806.0,1.989205002784729
2013-01-07,2.0999999046325684,2.0799999237060547,2.0899999141693115,2.0950000286102295,19388896.0,1.989205002784729
2013-01-08,2.115000009536743,2.075000047683716,2.0899999141693115,2.0950000286102295,26963488.0,1.989205002784729
2013-01-09,2.140000104904175,2.0899999141693115,2.1050000190734863,2.119999885559082,37872036.0,2.0129425525665283
2013-01-10,2.174999952316284,2.115000009536743,2.115000009536743,2.1500000953674316,53190308.0,2.0414278507232666
2013-01-11,2.180000066757202,2.0899999141693115,2.1549999713897705,2.0999999046325684,47182202.0,1.9939526319503784
2013-01-14,2.1500000953674316,2.069999933242798,2.0899999141693115,2.140000104904175,35385996.0,2.031932830810547
2013-01-15,2.174999952316284,2.130000114440918,2.1449999809265137,2.1600000858306885,41532986.0,2.0509228706359863
2013-01-16,2.190000057220459,2.130000114440918,2.1600000858306885,2.1649999618530273,33994310.0,2.0556702613830566
2013-01-17,2.1649999618530273,2.119999885559082,2.1649999618530273,2.130000114440918,20186996.0,2.022437810897827
2013-01-18,2.1649999618530273,2.130000114440918,2.134999990463257,2.1600000858306885,26641136.0,2.0509228706359863
2013-01-21,2.2100000381469727,2.1449999809265137,2.1600000858306885,2.200000047683716,49488990.0,2.0889029502868652
2013-01-22,2.2200000286102295,2.134999990463257,2.2149999141693115,2.1549999713897705,43563994.0,2.046175241470337
2013-01-23,2.174999952316284,2.130000114440918,2.1500000953674316,2.1500000953674316,18240346.0,2.0414278507232666
2013-01-24,2.180000066757202,2.109999895095825,2.1549999713897705,2.119999885559082,26763428.0,2.0129425525665283
2013-01-25,2.140000104904175,2.0899999141693115,2.115000009536743,2.1050000190734863,18270908.0,1.9987002611160278
2013-01-28,2.1500000953674316,2.1050000190734863,2.115000009536743,2.1449999809265137,29311678.0,2.036680221557617
2013-01-29,2.1649999618530273,2.130000114440918,2.134999990463257,2.1449999809265137,21378784.0,2.036680221557617
2013-01-30,2.180000066757202,2.130000114440918,2.1500000953674316,2.174999952316284,32985092.0,2.0651652812957764
2013-01-31,2.2149999141693115,2.1649999618530273,2.174999952316284,2.174999952316284,34430756.0,2.0651652812957764
2013-02-01,2.2100000381469727,2.140000104904175,2.1649999618530273,2.190000057220459,37213564.0,2.0794076919555664
2013-02-04,2.2699999809265137,2.184999942779541,2.200000047683716,2.244999885559082,61162918.0,2.1316301822662354
2013-02-05,2.259999990463257,2.2049999237060547,2.2249999046325684,2.244999885559082,45798398.0,2.1316301822662354
2013-02-06,2.265000104904175,2.2249999046325684,2.25,2.244999885559082,28555198.0,2.1316301822662354
2013-02-07,2.244999885559082,2.184999942779541,2.244999885559082,2.2149999141693115,30209504.0,2.103145122528076
2013-02-08,2.2300000190734863,2.200000047683716,2.2149999141693115,2.2200000286102295,18452032.0,2.1078929901123047
2013-02-18,2.2300000190734863,2.180000066757202,2.2200000286102295,2.194999933242798,26149938.0,2.084155321121216
2013-02-19,2.2100000381469727,2.1500000953674316,2.200000047683716,2.1549999713897705,20994592.0,2.046175241470337
2013-02-20,2.174999952316284,2.140000104904175,2.1500000953674316,2.1600000858306885,24165726.0,2.0509228706359863
2013-02-21,2.1600000858306885,2.0850000381469727,2.1500000953674316,2.119999885559082,44676662.0,2.0129425525665283
2013-02-22,2.130000114440918,2.0999999046325684,2.115000009536743,2.119999885559082,23278802.0,2.0129425525665283
2013-02-25,2.130000114440918,2.075000047683716,2.1050000190734863,2.0850000381469727,21766218.0,1.9797102212905884
2013-02-26,2.1449999809265137,2.0350000858306885,2.140000104904175,2.0399999618530273,27196490.0,1.93698251247406
2013-02-27,2.059999942779541,2.009999990463257,2.0350000858306885,2.0299999713897705,19262042.0,1.9274874925613403
2013-02-28,2.075000047683716,2.0299999713897705,2.0350000858306885,2.069999933242798,22507584.0,1.9654675722122192
2013-03-01,2.0850000381469727,2.049999952316284,2.075000047683716,2.075000047683716,17770650.0,1.9702149629592896
2013-03-04,2.069999933242798,1.9900000095367432,2.059999942779541,2.005000114440918,29068226.0,1.9037500619888306
2013-03-05,2.049999952316284,1.9900000095367432,2.009999990463257,2.0399999618530273,19163608.0,1.93698251247406
2013-03-06,2.075000047683716,2.0250000953674316,2.049999952316284,2.069999933242798,23599684.0,1.9654675722122192
2013-03-07,2.0850000381469727,2.049999952316284,2.065000057220459,2.065000057220459,28635322.0,1.960720181465149
2013-03-08,2.075000047683716,2.0350000858306885,2.075000047683716,2.049999952316284,16672040.0,1.9464776515960693
2013-03-11,2.0450000762939453,2.009999990463257,2.015000104904175,2.0199999809265137,16558602.0,1.9179924726486206
2013-03-12,2.0399999618530273,1.975000023841858,2.0199999809265137,2.0,20895200.0,1.8990025520324707
2013-03-13,2.0,1.965000033378601,2.0,1.9800000190734863,11949322.0,1.8800125122070312
2013-03-14,2.055000066757202,1.9700000286102295,1.975000023841858,2.055000066757202,33839426.0,1.9512251615524292
2013-03-15,2.259999990463257,2.25,2.259999990463257,2.259999990463257,198692340.0,2.1458725929260254
2013-03-18,2.299999952316284,2.2249999046325684,2.2699999809265137,2.265000104904175,183276356.0,2.150620222091675
2013-03-19,2.2699999809265137,2.200000047683716,2.25,2.2249999046325684,80516346.0,2.112640380859375
2013-03-20,2.2750000953674316,2.2100000381469727,2.240000009536743,2.25,90876476.0,2.1363778114318848
2013-03-21,2.3299999237060547,2.2249999046325684,2.25,2.325000047683716,122161592.0,2.207590341567993
2013-03-22,2.3299999237060547,2.2899999618530273,2.309999942779541,2.2899999618530273,78200650.0,2.1743578910827637
2013-03-25,2.359999895095825,2.2899999618530273,2.2950000762939453,2.319999933242798,61764150.0,2.2028427124023438
2013-03-26,2.3399999141693115,2.2750000953674316,2.3299999237060547,2.2799999713897705,48311028.0,2.164862632751465
2013-03-27,2.365000009536743,2.2799999713897705,2.2899999618530273,2.315000057220459,62721280.0,2.1980953216552734
2013-03-28,2.2950000762939453,2.240000009536743,2.2899999618530273,2.240000009536743,55794178.0,2.126882791519165
2013-03-29,2.2699999809265137,2.244999885559082,2.25,2.255000114440918,24039798.0,2.141125202178955
2013-04-01,2.2799999713897705,2.240000009536743,2.255000114440918,2.244999885559082,28776216.0,2.1316301822662354
2013-04-02,2.315000057220459,2.25,2.25,2.2850000858306885,43267250.0,2.1696102619171143
2013-04-03,2.2950000762939453,2.244999885559082,2.2850000858306885,2.25,28734662.0,2.1363778114318848
2013-04-08,2.25,2.130000114440918,2.1700000762939453,2.2200000286102295,44125130.0,2.1078929901123047
2013-04-09,2.259999990463257,2.2100000381469727,2.2200000286102295,2.244999885559082,28420442.0,2.1316301822662354
2013-04-10,2.25,2.2249999046325684,2.25,2.244999885559082,17441520.0,2.1316301822662354
2013-04-11,2.390000104904175,2.265000104904175,2.265000104904175,2.2850000858306885,61127196.0,2.1696102619171143
2013-04-12,2.2899999618530273,2.244999885559082,2.259999990463257,2.255000114440918,26518734.0,2.141125202178955
2013-04-15,2.2699999809265137,2.240000009536743,2.25,2.25,17559568.0,2.1363778114318848
2013-04-16,2.2950000762939453,2.234999895095825,2.244999885559082,2.2899999618530273,32385566.0,2.1743578910827637
2013-04-17,2.2950000762939453,2.2699999809265137,2.2899999618530273,2.2850000858306885,22836208.0,2.1696102619171143
2013-04-18,2.325000047683716,2.2699999809265137,2.2850000858306885,2.319999933242798,33016458.0,2.2028427124023438
2013-04-19,2.375,2.315000057220459,2.319999933242798,2.3499999046325684,52115228.0,2.231327772140503
2013-04-22,2.434999942779541,2.3350000381469727,2.3399999141693115,2.4149999618530273,68391336.0,2.2930455207824707
2013-04-23,2.440000057220459,2.3499999046325684,2.4200000762939453,2.369999885559082,48494900.0,2.2503180503845215
2013-04-24,2.5250000953674316,2.380000114440918,2.380000114440918,2.5199999809265137,103630358.0,2.3927431106567383
2013-04-25,2.509999990463257,2.444999933242798,2.5,2.4800000190734863,73402750.0,2.3547632694244385
2013-04-26,2.494999885559082,2.325000047683716,2.494999885559082,2.3550000190734863,86139802.0,2.2360751628875732
2013-05-02,2.390000104904175,2.3299999237060547,2.3399999141693115,2.369999885559082,28325308.0,2.2503180503845215
2013-05-03,2.4600000381469727,2.369999885559082,2.375,2.424999952316284,44336530.0,2.3025405406951904
2013-05-06,2.440000057220459,2.3949999809265137,2.434999942779541,2.430000066757202,42197296.0,2.3072879314422607
2013-05-07,2.430000066757202,2.365000009536743,2.424999952316284,2.390000104904175,38311492.0,2.269308090209961
2013-05-08,2.4100000858306885,2.365000009536743,2.3949999809265137,2.3949999809265137,30053968.0,2.2740554809570312
2013-05-09,2.4200000762939453,2.375,2.390000104904175,2.4149999618530273,32163576.0,2.2930455207824707
2013-05-10,2.424999952316284,2.359999895095825,2.4049999713897705,2.380000114440918,31058760.0,2.259813070297241
2013-05-13,2.3949999809265137,2.3399999141693115,2.390000104904175,2.369999885559082,26580554.0,2.2503180503845215
2013-05-14,2.369999885559082,2.3399999141693115,2.369999885559082,2.3499999046325684,20797940.0,2.231327772140503
2013-05-15,2.365000009536743,2.3399999141693115,2.3499999046325684,2.3550000190734863,14070038.0,2.2360751628875732
2013-05-16,2.4149999618530273,2.3399999141693115,2.3550000190734863,2.4100000858306885,27663200.0,2.2882981300354004
2013-05-17,2.4200000762939453,2.384999990463257,2.4149999618530273,2.4200000762939453,32631156.0,2.29779314994812
2013-05-20,2.434999942779541,2.390000104904175,2.4149999618530273,2.424999952316284,42659400.0,2.3025405406951904
2013-05-21,2.430000066757202,2.4049999713897705,2.4200000762939453,2.4200000762939453,33485526.0,2.29779314994812
2013-05-22,2.4749999046325684,2.4049999713897705,2.430000066757202,2.450000047683716,54634184.0,2.3262779712677
2013-05-23,2.4649999141693115,2.4149999618530273,2.4549999237060547,2.424999952316284,44739672.0,2.3025405406951904
2013-05-24,2.5,2.4200000762939453,2.4200000762939453,2.490000009536743,61218556.0,2.364258050918579
2013-05-27,2.509999990463257,2.4700000286102295,2.490000009536743,2.509999990463257,34678570.0,2.3832483291625977
2013-05-28,2.5850000381469727,2.4749999046325684,2.509999990463257,2.549999952316284,65727574.0,2.4212281703948975
2013-05-29,2.6050000190734863,2.5399999618530273,2.549999952316284,2.549999952316284,59774956.0,2.4212281703948975
2013-05-30,2.5799999237060547,2.5350000858306885,2.5450000762939453,2.565000057220459,32226874.0,2.4354708194732666
2013-05-31,2.5799999237060547,2.515000104904175,2.5799999237060547,2.5250000953674316,40069810.0,2.3974907398223877
2013-06-03,2.625,2.5399999618530273,2.5399999618530273,2.5850000381469727,78741772.0,2.454460859298706
2013-06-04,2.6050000190734863,2.5399999618530273,2.5799999237060547,2.5799999237060547,47882160.0,2.4497132301330566
2013-06-05,2.5999999046325684,2.515000104904175,2.5799999237060547,2.5299999713897705,44708322.0,2.402238368988037
2013-06-06,2.5350000858306885,2.434999942779541,2.5299999713897705,2.4600000381469727,53438722.0,2.335773229598999
2013-06-07,2.4600000381469727,2.390000104904175,2.4100000858306885,2.4100000858306885,24421983.0,2.335773229598999
2013-06-13,2.359999895095825,2.1700000762939453,2.359999895095825,2.1700000762939453,83496768.0,2.1031651496887207
2013-06-14,2.200000047683716,2.1500000953674316,2.190000057220459,2.1700000762939453,27426737.0,2.1031651496887207
2013-06-17,2.180000066757202,2.059999942779541,2.1700000762939453,2.119999885559082,34467529.0,2.0547046661376953
2013-06-18,2.119999885559082,2.049999952316284,2.119999885559082,2.0999999046325684,21320274.0,2.03532075881958
2013-06-19,2.130000114440918,2.059999942779541,2.0899999141693115,2.119999885559082,17226731.0,2.0547046661376953
2013-06-20,2.140000104904175,2.059999942779541,2.109999895095825,2.0799999237060547,22824461.0,2.015936851501465
2013-06-21,2.0799999237060547,2.0299999713897705,2.049999952316284,2.059999942779541,22202282.0,1.99655282497406
2013-06-24,2.049999952316284,1.8600000143051147,2.049999952316284,1.909999966621399,33731489.0,1.851172685623169
2013-06-25,2.0999999046325684,1.8799999952316284,1.909999966621399,2.059999942779541,79902773.0,1.99655282497406
2013-06-26,2.0999999046325684,2.009999990463257,2.0799999237060547,2.059999942779541,37270205.0,1.99655282497406
2013-06-27,2.0799999237060547,2.009999990463257,2.049999952316284,2.0299999713897705,25626073.0,1.967476725578308
2013-06-28,2.049999952316284,2.0,2.009999990463257,2.0199999809265137,24154841.0,1.9577847719192505
2013-07-01,2.049999952316284,2.0,2.0199999809265137,2.0399999618530273,13837815.0,1.9771687984466553
2013-07-02,2.0399999618530273,2.0,2.0399999618530273,2.009999990463257,15093771.0,1.9480928182601929
2013-07-03,2.0199999809265137,1.9299999475479126,2.009999990463257,1.9800000190734863,24391181.0,1.9190168380737305
2013-07-04,2.119999885559082,1.9299999475479126,1.9800000190734863,2.0399999618530273,38132436.0,1.9771687984466553
2013-07-05,2.059999942779541,2.009999990463257,2.0299999713897705,2.0299999713897705,18117089.0,1.967476725578308
2013-07-08,2.009999990463257,1.9500000476837158,2.0,1.9700000286102295,14253259.0,1.9093248844146729
2013-07-09,1.9900000095367432,1.9700000286102295,1.9700000286102295,1.9800000190734863,8242205.0,1.9190168380737305
2013-07-10,2.0199999809265137,1.9700000286102295,1.9800000190734863,2.0199999809265137,13932628.0,1.9577847719192505
2013-07-11,2.0999999046325684,2.009999990463257,2.0199999809265137,2.0799999237060547,40690920.0,2.015936851501465
2013-07-12,2.0799999237060547,2.0199999809265137,2.0799999237060547,2.0299999713897705,22964912.0,1.967476725578308
2013-07-15,2.049999952316284,1.9900000095367432,2.0299999713897705,2.0299999713897705,25407803.0,1.967476725578308
2013-07-16,2.0299999713897705,1.9900000095367432,2.009999990463257,2.0299999713897705,19427522.0,1.967476725578308
2013-07-17,2.0299999713897705,1.9800000190734863,2.0299999713897705,2.0,27417160.0,1.9384008646011353
2013-07-18,2.0,1.9700000286102295,2.0,1.9800000190734863,15779098.0,1.9190168380737305
2013-07-19,2.0,1.9500000476837158,1.9800000190734863,1.9500000476837158,19776708.0,1.889940857887268
2013-07-22,1.9700000286102295,1.9299999475479126,1.9500000476837158,1.9600000381469727,13239289.0,1.8996328115463257
2013-07-23,2.009999990463257,1.9600000381469727,1.9600000381469727,2.0,21520172.0,1.9384008646011353
2013-07-24,2.0,1.9500000476837158,2.0,1.9700000286102295,18599096.0,1.9093248844146729
2013-07-25,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9700000286102295,13601843.0,1.9093248844146729
2013-07-26,1.9800000190734863,1.9500000476837158,1.9700000286102295,1.9700000286102295,12385602.0,1.9093248844146729
2013-07-29,1.9600000381469727,1.9299999475479126,1.9600000381469727,1.9500000476837158,12233763.0,1.889940857887268
2013-07-30,1.9700000286102295,1.9299999475479126,1.9500000476837158,1.9600000381469727,13223289.0,1.8996328115463257
2013-07-31,1.9700000286102295,1.940000057220459,1.9600000381469727,1.940000057220459,11555958.0,1.8802489042282104
2013-08-01,1.9800000190734863,1.940000057220459,1.9500000476837158,1.9800000190734863,13537566.0,1.9190168380737305
2013-08-02,2.0,1.9700000286102295,1.9800000190734863,1.9800000190734863,11705392.0,1.9190168380737305
2013-08-05,1.9900000095367432,1.9500000476837158,1.9800000190734863,1.9800000190734863,16384670.0,1.9190168380737305
2013-08-06,2.0,1.9600000381469727,1.9800000190734863,2.0,22912506.0,1.9384008646011353
2013-08-07,2.009999990463257,1.9700000286102295,2.0,1.9800000190734863,17116517.0,1.9190168380737305
2013-08-08,2.0,1.9700000286102295,1.9800000190734863,1.9900000095367432,11624851.0,1.9287089109420776
2013-08-09,2.0,1.9700000286102295,1.9800000190734863,1.9900000095367432,11267809.0,1.9287089109420776
2013-08-12,2.0399999618530273,1.9800000190734863,1.9900000095367432,2.0399999618530273,33054716.0,1.9771687984466553
2013-08-13,2.059999942779541,2.0,2.0299999713897705,2.0299999713897705,174342185.0,1.967476725578308
2013-08-14,2.0299999713897705,1.9700000286102295,2.009999990463257,1.9900000095367432,67924331.0,1.9287089109420776
2013-08-15,1.9900000095367432,1.9700000286102295,1.9900000095367432,1.9800000190734863,35832764.0,1.9190168380737305
2013-08-16,2.180000066757202,1.9199999570846558,1.9800000190734863,1.9700000286102295,104726898.0,1.9093248844146729
2013-08-19,1.9600000381469727,1.9299999475479126,1.9600000381469727,1.9600000381469727,59520236.0,1.8996328115463257
2013-08-20,1.9600000381469727,1.9199999570846558,1.9500000476837158,1.940000057220459,45537211.0,1.8802489042282104
2013-08-21,1.940000057220459,1.899999976158142,1.940000057220459,1.9199999570846558,50781692.0,1.8608648777008057
2013-08-22,1.9199999570846558,1.8799999952316284,1.909999966621399,1.8899999856948853,51471687.0,1.8317887783050537
2013-08-23,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8899999856948853,51004123.0,1.8317887783050537
2013-08-26,1.9199999570846558,1.8799999952316284,1.8899999856948853,1.9199999570846558,71879125.0,1.8608648777008057
2013-08-27,2.009999990463257,1.899999976158142,1.909999966621399,1.9700000286102295,109229930.0,1.9093248844146729
2013-08-28,2.0199999809265137,1.9199999570846558,1.940000057220459,1.9900000095367432,120820663.0,1.9287089109420776
2013-08-29,1.9900000095367432,1.9500000476837158,1.9700000286102295,1.9600000381469727,78808519.0,1.8996328115463257
2013-08-30,2.0299999713897705,1.9600000381469727,1.9800000190734863,2.009999990463257,163109520.0,1.9480928182601929
2013-09-02,2.0199999809265137,1.9500000476837158,2.009999990463257,1.9800000190734863,76284768.0,1.9190168380737305
2013-09-03,2.069999933242798,1.9800000190734863,1.9800000190734863,2.0299999713897705,163039287.0,1.967476725578308
2013-09-04,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.009999990463257,85473708.0,1.9480928182601929
2013-09-05,2.009999990463257,1.9700000286102295,2.009999990463257,1.9800000190734863,55480056.0,1.9190168380737305
2013-09-06,2.0199999809265137,1.9700000286102295,1.9800000190734863,2.009999990463257,61408068.0,1.9480928182601929
2013-09-09,2.059999942779541,2.0,2.009999990463257,2.059999942779541,157487749.0,1.99655282497406
2013-09-10,2.2699999809265137,2.0399999618530273,2.0399999618530273,2.200000047683716,351172605.0,2.1322410106658936
2013-09-11,2.25,2.1500000953674316,2.190000057220459,2.2100000381469727,253623522.0,2.1419332027435303
2013-09-12,2.2200000286102295,2.1700000762939453,2.2100000381469727,2.200000047683716,107888377.0,2.1322410106658936
2013-09-13,2.309999942779541,2.2100000381469727,2.2200000286102295,2.240000009536743,213806486.0,2.171009063720703
2013-09-16,2.200000047683716,2.119999885559082,2.200000047683716,2.1600000858306885,145077026.0,2.093472957611084
2013-09-17,2.1500000953674316,2.049999952316284,2.130000114440918,2.059999942779541,99909171.0,1.99655282497406
2013-09-18,2.0899999141693115,2.0299999713897705,2.0299999713897705,2.0899999141693115,56249741.0,2.0256288051605225
2013-09-23,2.109999895095825,2.059999942779541,2.0899999141693115,2.0999999046325684,66204918.0,2.03532075881958
2013-09-24,2.0899999141693115,2.0399999618530273,2.0899999141693115,2.059999942779541,66744137.0,1.99655282497406
2013-09-25,2.0899999141693115,2.0299999713897705,2.059999942779541,2.069999933242798,66787525.0,2.0062448978424072
2013-09-26,2.059999942779541,1.9900000095367432,2.049999952316284,2.0,80814257.0,1.9384008646011353
2013-09-27,2.0199999809265137,1.9900000095367432,2.0,2.009999990463257,34781060.0,1.9480928182601929
2013-09-30,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0399999618530273,31350837.0,1.9771687984466553
2013-10-08,2.0399999618530273,2.009999990463257,2.0399999618530273,2.0399999618530273,54133594.0,1.9771687984466553
2013-10-09,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0399999618530273,46687718.0,1.9771687984466553
2013-10-10,2.049999952316284,2.009999990463257,2.0399999618530273,2.0299999713897705,47563714.0,1.967476725578308
2013-10-11,2.0799999237060547,2.0199999809265137,2.0299999713897705,2.059999942779541,83715512.0,1.99655282497406
2013-10-14,2.059999942779541,2.0299999713897705,2.059999942779541,2.049999952316284,58119709.0,1.9868608713150024
2013-10-15,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0299999713897705,46811091.0,1.967476725578308
2013-10-16,2.0299999713897705,1.9900000095367432,2.0299999713897705,2.0,58546051.0,1.9384008646011353
2013-10-17,2.0199999809265137,1.9900000095367432,2.0,2.009999990463257,43005193.0,1.9480928182601929
2013-10-18,2.009999990463257,1.9900000095367432,2.0,2.009999990463257,31760500.0,1.9480928182601929
2013-10-21,2.049999952316284,2.009999990463257,2.009999990463257,2.0299999713897705,52275333.0,1.967476725578308
2013-10-22,2.059999942779541,2.009999990463257,2.0299999713897705,2.059999942779541,89779205.0,1.99655282497406
2013-10-23,2.140000104904175,2.049999952316284,2.059999942779541,2.0799999237060547,152769399.0,2.015936851501465
2013-10-24,2.0899999141693115,2.049999952316284,2.0799999237060547,2.069999933242798,42444569.0,2.0062448978424072
2013-10-25,2.0799999237060547,2.009999990463257,2.069999933242798,2.0199999809265137,53495022.0,1.9577847719192505
2013-10-28,2.0299999713897705,2.009999990463257,2.009999990463257,2.0199999809265137,24760041.0,1.9577847719192505
2013-10-29,2.0399999618530273,1.9700000286102295,2.0199999809265137,2.0,52038336.0,1.9384008646011353
2013-10-30,2.049999952316284,2.0,2.0,2.049999952316284,48441003.0,1.9868608713150024
2013-10-31,2.069999933242798,2.0299999713897705,2.069999933242798,2.0399999618530273,38172114.0,1.9771687984466553
2013-11-01,2.049999952316284,2.0199999809265137,2.049999952316284,2.0299999713897705,31911439.0,1.967476725578308
2013-11-04,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0199999809265137,26613222.0,1.9577847719192505
2013-11-05,2.0399999618530273,2.0,2.0199999809265137,2.0399999618530273,24682161.0,1.9771687984466553
2013-11-06,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0199999809265137,19878916.0,1.9577847719192505
2013-11-07,2.0299999713897705,2.009999990463257,2.0199999809265137,2.009999990463257,22515656.0,1.9480928182601929
2013-11-08,2.0199999809265137,1.9900000095367432,2.009999990463257,1.9900000095367432,32936869.0,1.9287089109420776
2013-11-11,2.0199999809265137,1.9900000095367432,1.9900000095367432,2.0,16986260.0,1.9384008646011353
2013-11-12,2.0199999809265137,2.0,2.009999990463257,2.0199999809265137,15229966.0,1.9577847719192505
2013-11-13,2.009999990463257,1.9900000095367432,2.009999990463257,1.9900000095367432,21920487.0,1.9287089109420776
2013-11-14,2.0,1.9800000190734863,1.9900000095367432,1.9900000095367432,20656724.0,1.9287089109420776
2013-11-15,2.0299999713897705,1.9900000095367432,2.0,2.0199999809265137,39023320.0,1.9577847719192505
2013-11-18,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0399999618530273,87419220.0,1.9771687984466553
2013-11-19,2.0399999618530273,2.009999990463257,2.0399999618530273,2.0299999713897705,42319114.0,1.967476725578308
2013-11-20,2.0899999141693115,2.009999990463257,2.0199999809265137,2.069999933242798,168548933.0,2.0062448978424072
2013-11-21,2.0999999046325684,2.0399999618530273,2.049999952316284,2.0899999141693115,147429345.0,2.0256288051605225
2013-11-22,2.0899999141693115,2.0399999618530273,2.0899999141693115,2.059999942779541,81215264.0,1.99655282497406
2013-11-25,2.069999933242798,2.0399999618530273,2.049999952316284,2.049999952316284,43475961.0,1.9868608713150024
2013-11-26,2.049999952316284,2.0199999809265137,2.049999952316284,2.0399999618530273,44773311.0,1.9771687984466553
2013-11-27,2.059999942779541,2.0299999713897705,2.0399999618530273,2.0399999618530273,36945873.0,1.9771687984466553
2013-11-28,2.069999933242798,2.0399999618530273,2.0399999618530273,2.059999942779541,73939559.0,1.99655282497406
2013-11-29,2.069999933242798,2.049999952316284,2.069999933242798,2.059999942779541,44613041.0,1.99655282497406
2013-12-02,2.049999952316284,2.009999990463257,2.0399999618530273,2.0299999713897705,72756783.0,1.967476725578308
2013-12-03,2.049999952316284,2.009999990463257,2.0199999809265137,2.0399999618530273,35048961.0,1.9771687984466553
2013-12-04,2.0999999046325684,2.0299999713897705,2.0399999618530273,2.069999933242798,128210517.0,2.0062448978424072
2013-12-05,2.0899999141693115,2.049999952316284,2.0799999237060547,2.069999933242798,90991718.0,2.0062448978424072
2013-12-06,2.069999933242798,2.0399999618530273,2.059999942779541,2.069999933242798,48607912.0,2.0062448978424072
2013-12-09,2.0799999237060547,2.049999952316284,2.069999933242798,2.059999942779541,32380456.0,1.99655282497406
2013-12-10,2.069999933242798,2.0399999618530273,2.059999942779541,2.049999952316284,37348641.0,1.9868608713150024
2013-12-11,2.049999952316284,2.0299999713897705,2.049999952316284,2.0399999618530273,36560693.0,1.9771687984466553
2013-12-12,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0399999618530273,45246325.0,1.9771687984466553
2013-12-13,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0399999618530273,58314410.0,1.9771687984466553
2013-12-16,2.0399999618530273,2.009999990463257,2.0399999618530273,2.0299999713897705,61618695.0,1.967476725578308
2013-12-17,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0199999809265137,30700377.0,1.9577847719192505
2013-12-18,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0199999809265137,35721877.0,1.9577847719192505
2013-12-19,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,30624660.0,1.9480928182601929
2013-12-20,2.009999990463257,1.9800000190734863,2.009999990463257,1.9900000095367432,49273162.0,1.9287089109420776
2013-12-23,2.009999990463257,1.9700000286102295,1.9900000095367432,2.0,36691502.0,1.9384008646011353
2013-12-24,2.0199999809265137,1.9900000095367432,2.0,2.0,28133675.0,1.9384008646011353
2013-12-25,2.009999990463257,1.9900000095367432,2.0,2.0,19421226.0,1.9384008646011353
2013-12-26,2.009999990463257,1.9800000190734863,2.009999990463257,1.9900000095367432,25827808.0,1.9287089109420776
2013-12-27,2.009999990463257,1.9800000190734863,1.9900000095367432,2.0,35248563.0,1.9384008646011353
2013-12-30,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,23876500.0,1.9287089109420776
2013-12-31,2.0,1.9800000190734863,1.9900000095367432,2.0,19728208.0,1.9384008646011353
2014-01-02,2.0,1.9800000190734863,1.9900000095367432,1.9900000095367432,21026745.0,1.9287089109420776
2014-01-03,1.9900000095367432,1.9700000286102295,1.9900000095367432,1.9800000190734863,30334783.0,1.9190168380737305
2014-01-06,1.9800000190734863,1.9199999570846558,1.9800000190734863,1.9299999475479126,46768289.0,1.8705567121505737
2014-01-07,1.9299999475479126,1.8899999856948853,1.9199999570846558,1.909999966621399,42115298.0,1.851172685623169
2014-01-08,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,24909577.0,1.851172685623169
2014-01-09,1.9199999570846558,1.8899999856948853,1.899999976158142,1.8899999856948853,25371659.0,1.8317887783050537
2014-01-10,1.899999976158142,1.8799999952316284,1.8899999856948853,1.899999976158142,24586857.0,1.8414808511734009
2014-01-13,1.899999976158142,1.8799999952316284,1.899999976158142,1.899999976158142,20004776.0,1.8414808511734009
2014-01-14,1.899999976158142,1.8799999952316284,1.8899999856948853,1.899999976158142,20410958.0,1.8414808511734009
2014-01-15,1.899999976158142,1.8799999952316284,1.8899999856948853,1.8899999856948853,31653867.0,1.8317887783050537
2014-01-16,1.8899999856948853,1.8700000047683716,1.8799999952316284,1.8700000047683716,53671795.0,1.812404751777649
2014-01-17,1.8700000047683716,1.840000033378601,1.8700000047683716,1.850000023841858,33318750.0,1.7930208444595337
2014-01-20,1.850000023841858,1.8300000429153442,1.850000023841858,1.840000033378601,19165173.0,1.783328890800476
2014-01-21,1.8700000047683716,1.840000033378601,1.840000033378601,1.8700000047683716,20839308.0,1.812404751777649
2014-01-22,1.8899999856948853,1.8600000143051147,1.8600000143051147,1.8899999856948853,65914800.0,1.8317887783050537
2014-01-23,1.8899999856948853,1.8600000143051147,1.8799999952316284,1.8700000047683716,30077656.0,1.812404751777649
2014-01-24,1.8899999856948853,1.8600000143051147,1.8600000143051147,1.8799999952316284,43137657.0,1.822096824645996
2014-01-27,1.8799999952316284,1.840000033378601,1.8700000047683716,1.8600000143051147,38315546.0,1.8027127981185913
2014-01-28,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8700000047683716,30746964.0,1.812404751777649
2014-01-29,1.8700000047683716,1.8600000143051147,1.8700000047683716,1.8600000143051147,24508456.0,1.8027127981185913
2014-01-30,1.8700000047683716,1.840000033378601,1.8700000047683716,1.850000023841858,22290645.0,1.7930208444595337
2014-02-07,1.8600000143051147,1.8300000429153442,1.840000033378601,1.850000023841858,24730336.0,1.7930208444595337
2014-02-10,1.8899999856948853,1.850000023841858,1.850000023841858,1.8899999856948853,51421768.0,1.8317887783050537
2014-02-11,1.909999966621399,1.8600000143051147,1.8799999952316284,1.899999976158142,93122367.0,1.8414808511734009
2014-02-12,1.899999976158142,1.8799999952316284,1.8899999856948853,1.899999976158142,58538543.0,1.8414808511734009
2014-02-13,1.899999976158142,1.8600000143051147,1.899999976158142,1.8700000047683716,83002344.0,1.812404751777649
2014-02-14,1.899999976158142,1.8600000143051147,1.8700000047683716,1.899999976158142,101489399.0,1.8414808511734009
2014-02-17,1.909999966621399,1.8799999952316284,1.899999976158142,1.899999976158142,67801220.0,1.8414808511734009
2014-02-18,1.899999976158142,1.8700000047683716,1.899999976158142,1.8799999952316284,58367383.0,1.822096824645996
2014-02-19,2.009999990463257,1.8700000047683716,1.8799999952316284,1.9700000286102295,210249981.0,1.9093248844146729
2014-02-20,1.9700000286102295,1.9199999570846558,1.9600000381469727,1.940000057220459,97173380.0,1.8802489042282104
2014-02-21,1.940000057220459,1.899999976158142,1.9299999475479126,1.9199999570846558,45018355.0,1.8608648777008057
2014-02-24,1.909999966621399,1.8700000047683716,1.909999966621399,1.8899999856948853,42820367.0,1.8317887783050537
2014-02-25,1.899999976158142,1.840000033378601,1.8899999856948853,1.8600000143051147,57557711.0,1.8027127981185913
2014-02-26,1.8700000047683716,1.840000033378601,1.850000023841858,1.8700000047683716,31701425.0,1.812404751777649
2014-02-27,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8600000143051147,39082455.0,1.8027127981185913
2014-02-28,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8600000143051147,33724479.0,1.8027127981185913
2014-03-03,1.9199999570846558,1.850000023841858,1.8600000143051147,1.899999976158142,55998440.0,1.8414808511734009
2014-03-04,1.8899999856948853,1.8600000143051147,1.8799999952316284,1.8799999952316284,39866594.0,1.822096824645996
2014-03-05,1.8899999856948853,1.8600000143051147,1.8799999952316284,1.8700000047683716,26074500.0,1.812404751777649
2014-03-06,1.8799999952316284,1.840000033378601,1.8700000047683716,1.8700000047683716,36806063.0,1.812404751777649
2014-03-07,1.8799999952316284,1.850000023841858,1.8600000143051147,1.8700000047683716,27375925.0,1.812404751777649
2014-03-10,1.850000023841858,1.809999942779541,1.850000023841858,1.8200000524520874,49972883.0,1.7639448642730713
2014-03-11,1.8200000524520874,1.7999999523162842,1.8200000524520874,1.809999942779541,31366163.0,1.7542526721954346
2014-03-12,1.8300000429153442,1.7999999523162842,1.8200000524520874,1.8200000524520874,25638732.0,1.7639448642730713
2014-03-13,1.840000033378601,1.809999942779541,1.8200000524520874,1.8300000429153442,24975364.0,1.773636817932129
2014-03-14,1.8300000429153442,1.809999942779541,1.8200000524520874,1.8200000524520874,19474780.0,1.7639448642730713
2014-03-17,1.840000033378601,1.809999942779541,1.8200000524520874,1.8300000429153442,28094502.0,1.773636817932129
2014-03-18,1.840000033378601,1.8200000524520874,1.8300000429153442,1.840000033378601,20605312.0,1.783328890800476
2014-03-19,1.8300000429153442,1.7899999618530273,1.8200000524520874,1.809999942779541,45169253.0,1.7542526721954346
2014-03-20,1.8200000524520874,1.7999999523162842,1.809999942779541,1.7999999523162842,29128063.0,1.744560718536377
2014-03-21,1.840000033378601,1.7899999618530273,1.7999999523162842,1.8300000429153442,49358996.0,1.773636817932129
2014-03-24,1.850000023841858,1.8200000524520874,1.8300000429153442,1.840000033378601,55663805.0,1.783328890800476
2014-03-25,1.850000023841858,1.8300000429153442,1.840000033378601,1.840000033378601,38964509.0,1.783328890800476
2014-03-26,1.8700000047683716,1.840000033378601,1.840000033378601,1.850000023841858,45985487.0,1.7930208444595337
2014-03-27,1.850000023841858,1.8300000429153442,1.840000033378601,1.8300000429153442,31373210.0,1.773636817932129
2014-03-28,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8300000429153442,25794479.0,1.773636817932129
2014-03-31,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8200000524520874,21209588.0,1.7639448642730713
2014-04-01,1.840000033378601,1.8200000524520874,1.8200000524520874,1.8300000429153442,17280565.0,1.773636817932129
2014-04-02,1.850000023841858,1.8300000429153442,1.8300000429153442,1.850000023841858,36221815.0,1.7930208444595337
2014-04-03,1.850000023841858,1.809999942779541,1.850000023841858,1.8200000524520874,58301912.0,1.7639448642730713
2014-04-04,1.840000033378601,1.809999942779541,1.8200000524520874,1.8300000429153442,18114475.0,1.773636817932129
2014-04-08,1.850000023841858,1.8200000524520874,1.8300000429153442,1.850000023841858,80685739.0,1.7930208444595337
2014-04-09,1.850000023841858,1.8300000429153442,1.850000023841858,1.850000023841858,36568503.0,1.7930208444595337
2014-04-10,1.8700000047683716,1.8300000429153442,1.850000023841858,1.8600000143051147,93224072.0,1.8027127981185913
2014-04-11,1.8600000143051147,1.840000033378601,1.850000023841858,1.850000023841858,47971483.0,1.7930208444595337
2014-04-14,1.8600000143051147,1.840000033378601,1.850000023841858,1.8600000143051147,26923411.0,1.8027127981185913
2014-04-15,1.8600000143051147,1.8300000429153442,1.850000023841858,1.8300000429153442,34341715.0,1.773636817932129
2014-04-16,1.840000033378601,1.809999942779541,1.8300000429153442,1.8200000524520874,58517134.0,1.7639448642730713
2014-04-17,1.8300000429153442,1.809999942779541,1.8300000429153442,1.8200000524520874,49786213.0,1.7639448642730713
2014-04-18,1.8200000524520874,1.7899999618530273,1.809999942779541,1.809999942779541,56584330.0,1.7542526721954346
2014-04-21,1.809999942779541,1.7899999618530273,1.7999999523162842,1.7899999618530273,72511283.0,1.7348687648773193
2014-04-22,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7899999618530273,51109084.0,1.7348687648773193
2014-04-23,1.7899999618530273,1.7699999809265137,1.7899999618530273,1.7899999618530273,22539882.0,1.7348687648773193
2014-04-24,1.7899999618530273,1.7699999809265137,1.7799999713897705,1.7799999713897705,26576480.0,1.7251768112182617
2014-04-25,1.7799999713897705,1.7400000095367432,1.7799999713897705,1.7599999904632568,38565532.0,1.705792784690857
2014-04-28,1.75,1.7100000381469727,1.75,1.7200000286102295,40582329.0,1.667024850845337
2014-04-29,1.7300000190734863,1.7000000476837158,1.7200000286102295,1.7100000381469727,34517381.0,1.6573326587677002
2014-04-30,1.7300000190734863,1.7100000381469727,1.7100000381469727,1.7200000286102295,19170862.0,1.667024850845337
2014-05-05,1.7300000190734863,1.690000057220459,1.7200000286102295,1.7200000286102295,31752927.0,1.667024850845337
2014-05-06,1.75,1.7100000381469727,1.7200000286102295,1.7300000190734863,45355422.0,1.676716685295105
2014-05-07,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7100000381469727,17876856.0,1.6573326587677002
2014-05-08,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7200000286102295,18335117.0,1.667024850845337
2014-05-09,1.7300000190734863,1.7000000476837158,1.7200000286102295,1.7200000286102295,25261822.0,1.667024850845337
2014-05-12,1.7599999904632568,1.7100000381469727,1.7100000381469727,1.75,56339818.0,1.6961007118225098
2014-05-13,1.75,1.7300000190734863,1.75,1.7400000095367432,26336842.0,1.6864088773727417
2014-05-14,1.75,1.7300000190734863,1.7400000095367432,1.75,20234832.0,1.6961007118225098
2014-05-15,1.75,1.7200000286102295,1.7400000095367432,1.7200000286102295,17630540.0,1.667024850845337
2014-05-16,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,17713814.0,1.667024850845337
2014-05-19,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7200000286102295,17452919.0,1.667024850845337
2014-05-20,1.7200000286102295,1.7100000381469727,1.7200000286102295,1.7100000381469727,12338593.0,1.6573326587677002
2014-05-21,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7300000190734863,22721175.0,1.676716685295105
2014-05-22,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7200000286102295,17808119.0,1.667024850845337
2014-05-23,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7300000190734863,14621650.0,1.676716685295105
2014-05-26,1.7300000190734863,1.7100000381469727,1.7300000190734863,1.7200000286102295,19192807.0,1.667024850845337
2014-05-27,1.7300000190734863,1.7000000476837158,1.7200000286102295,1.7100000381469727,30654681.0,1.6573326587677002
2014-05-28,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7200000286102295,15118850.0,1.667024850845337
2014-05-29,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7100000381469727,14745246.0,1.6573326587677002
2014-05-30,1.7100000381469727,1.7000000476837158,1.7100000381469727,1.7000000476837158,13835742.0,1.6476407051086426
2014-06-03,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7000000476837158,45562637.0,1.6476407051086426
2014-06-04,1.7000000476837158,1.659999966621399,1.690000057220459,1.6799999475479126,42145419.0,1.6282565593719482
2014-06-05,1.6799999475479126,1.649999976158142,1.6699999570846558,1.6699999570846558,33919876.0,1.6185647249221802
2014-06-06,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6699999570846558,16820580.0,1.6185647249221802
2014-06-09,1.6699999570846558,1.6399999856948853,1.659999966621399,1.649999976158142,33278278.0,1.5991806983947754
2014-06-10,1.659999966621399,1.6399999856948853,1.649999976158142,1.649999976158142,22761605.0,1.5991806983947754
2014-06-11,1.6699999570846558,1.649999976158142,1.649999976158142,1.6699999570846558,28417582.0,1.6185647249221802
2014-06-12,1.6699999570846558,1.649999976158142,1.659999966621399,1.649999976158142,26228075.0,1.5991806983947754
2014-06-13,1.6699999570846558,1.649999976158142,1.649999976158142,1.6699999570846558,21954892.0,1.6185647249221802
2014-06-16,1.6799999475479126,1.659999966621399,1.659999966621399,1.6699999570846558,33251492.0,1.6185647249221802
2014-06-17,1.6799999475479126,1.649999976158142,1.6699999570846558,1.659999966621399,23555383.0,1.6088725328445435
2014-06-18,1.659999966621399,1.649999976158142,1.649999976158142,1.659999966621399,29554150.0,1.6088725328445435
2014-06-19,1.659999966621399,1.6200000047683716,1.649999976158142,1.6299999952316284,36010667.0,1.5797966718673706
2014-06-20,1.649999976158142,1.6200000047683716,1.6299999952316284,1.649999976158142,31630602.0,1.5991806983947754
2014-06-23,1.649999976158142,1.6399999856948853,1.6399999856948853,1.649999976158142,18860693.0,1.5991806983947754
2014-06-24,1.659999966621399,1.6399999856948853,1.6399999856948853,1.649999976158142,21620440.0,1.5991806983947754
2014-06-25,1.659999966621399,1.6399999856948853,1.649999976158142,1.649999976158142,13647649.0,1.5991806983947754
2014-06-26,1.690000057220459,1.6399999856948853,1.649999976158142,1.6699999570846558,48353433.0,1.6185647249221802
2014-06-27,1.6799999475479126,1.649999976158142,1.659999966621399,1.6699999570846558,47356603.0,1.6185647249221802
2014-06-30,1.6799999475479126,1.659999966621399,1.659999966621399,1.6699999570846558,26532655.0,1.6185647249221802
2014-07-01,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6799999475479126,20508407.0,1.6282565593719482
2014-07-02,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6799999475479126,27102835.0,1.6282565593719482
2014-07-03,1.75,1.6699999570846558,1.6699999570846558,1.7100000381469727,120893129.0,1.6573326587677002
2014-07-04,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.690000057220459,57615531.0,1.6379488706588745
2014-07-07,1.690000057220459,1.6699999570846558,1.690000057220459,1.690000057220459,25666083.0,1.6379488706588745
2014-07-08,1.690000057220459,1.6699999570846558,1.6799999475479126,1.6799999475479126,23212056.0,1.6282565593719482
2014-07-09,1.690000057220459,1.659999966621399,1.6799999475479126,1.6699999570846558,26192719.0,1.6185647249221802
2014-07-10,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6699999570846558,25417513.0,1.6185647249221802
2014-07-11,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6799999475479126,20752008.0,1.6282565593719482
2014-07-14,1.690000057220459,1.6699999570846558,1.6799999475479126,1.690000057220459,37789900.0,1.6379488706588745
2014-07-15,1.7300000190734863,1.6799999475479126,1.690000057220459,1.7100000381469727,73255463.0,1.6573326587677002
2014-07-16,1.7599999904632568,1.7000000476837158,1.7100000381469727,1.7400000095367432,117723111.0,1.6864088773727417
2014-07-17,1.7400000095367432,1.7000000476837158,1.7300000190734863,1.7100000381469727,55539830.0,1.6573326587677002
2014-07-18,1.7200000286102295,1.6799999475479126,1.7000000476837158,1.7000000476837158,45682246.0,1.6476407051086426
2014-07-21,1.7100000381469727,1.690000057220459,1.7000000476837158,1.7000000476837158,27583735.0,1.6476407051086426
2014-07-22,1.7200000286102295,1.690000057220459,1.7000000476837158,1.7200000286102295,34845134.0,1.667024850845337
2014-07-23,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7100000381469727,42594126.0,1.6573326587677002
2014-07-24,1.7300000190734863,1.690000057220459,1.7000000476837158,1.7300000190734863,80283378.0,1.676716685295105
2014-07-25,1.75,1.7200000286102295,1.7300000190734863,1.7400000095367432,89828114.0,1.6864088773727417
2014-07-28,1.7999999523162842,1.7400000095367432,1.7400000095367432,1.7799999713897705,169741787.0,1.7251768112182617
2014-07-29,1.809999942779541,1.7599999904632568,1.7699999809265137,1.809999942779541,118422806.0,1.7542526721954346
2014-07-30,1.8300000429153442,1.7899999618530273,1.7999999523162842,1.7899999618530273,103451791.0,1.7348687648773193
2014-07-31,1.809999942779541,1.7699999809265137,1.7899999618530273,1.7999999523162842,66076636.0,1.744560718536377
2014-08-01,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.7899999618530273,86699708.0,1.7348687648773193
2014-08-04,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.8200000524520874,65309876.0,1.7639448642730713
2014-08-05,1.8300000429153442,1.809999942779541,1.8200000524520874,1.8200000524520874,79236361.0,1.7639448642730713
2014-08-06,1.8899999856948853,1.809999942779541,1.8200000524520874,1.8799999952316284,173132385.0,1.822096824645996
2014-08-07,1.8899999856948853,1.8300000429153442,1.8600000143051147,1.840000033378601,115841983.0,1.783328890800476
2014-08-08,1.850000023841858,1.8300000429153442,1.840000033378601,1.8300000429153442,40106081.0,1.773636817932129
2014-08-11,1.8799999952316284,1.8300000429153442,1.840000033378601,1.8700000047683716,70225761.0,1.812404751777649
2014-08-12,1.8700000047683716,1.840000033378601,1.8700000047683716,1.8600000143051147,61100519.0,1.8027127981185913
2014-08-13,1.8600000143051147,1.809999942779541,1.8600000143051147,1.8300000429153442,109082187.0,1.773636817932129
2014-08-14,1.850000023841858,1.809999942779541,1.8200000524520874,1.8200000524520874,70289130.0,1.7639448642730713
2014-08-15,1.840000033378601,1.809999942779541,1.8200000524520874,1.8300000429153442,50017965.0,1.773636817932129
2014-08-18,1.840000033378601,1.809999942779541,1.8300000429153442,1.8300000429153442,69008808.0,1.773636817932129
2014-08-19,1.8600000143051147,1.8200000524520874,1.8300000429153442,1.850000023841858,89564541.0,1.7930208444595337
2014-08-20,1.8600000143051147,1.8300000429153442,1.840000033378601,1.850000023841858,69331990.0,1.7930208444595337
2014-08-21,1.8600000143051147,1.8200000524520874,1.850000023841858,1.840000033378601,58196575.0,1.783328890800476
2014-08-22,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8300000429153442,38125620.0,1.773636817932129
2014-08-25,1.9800000190734863,1.809999942779541,1.8300000429153442,1.8899999856948853,223311502.0,1.8317887783050537
2014-08-26,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.840000033378601,105389435.0,1.783328890800476
2014-08-27,1.850000023841858,1.8200000524520874,1.8300000429153442,1.840000033378601,42242604.0,1.783328890800476
2014-08-28,1.840000033378601,1.809999942779541,1.8300000429153442,1.8300000429153442,46786001.0,1.773636817932129
2014-08-29,1.840000033378601,1.809999942779541,1.8300000429153442,1.840000033378601,39126623.0,1.783328890800476
2014-09-01,1.840000033378601,1.8200000524520874,1.8300000429153442,1.840000033378601,57579564.0,1.783328890800476
2014-09-02,1.8700000047683716,1.8300000429153442,1.840000033378601,1.8600000143051147,99827832.0,1.8027127981185913
2014-09-03,1.8899999856948853,1.850000023841858,1.8600000143051147,1.8799999952316284,114750966.0,1.822096824645996
2014-09-04,1.899999976158142,1.8700000047683716,1.8700000047683716,1.899999976158142,99046840.0,1.8414808511734009
2014-09-05,1.940000057220459,1.899999976158142,1.899999976158142,1.9299999475479126,158087489.0,1.8705567121505737
2014-09-09,2.0,1.9199999570846558,1.9299999475479126,1.9900000095367432,264285615.0,1.9287089109420776
2014-09-10,1.9900000095367432,1.9500000476837158,1.9700000286102295,1.9700000286102295,115925376.0,1.9093248844146729
2014-09-11,2.0,1.9500000476837158,1.9700000286102295,1.9600000381469727,138516735.0,1.8996328115463257
2014-09-12,2.009999990463257,1.940000057220459,1.9500000476837158,2.0,195463243.0,1.9384008646011353
2014-09-15,2.049999952316284,1.9800000190734863,2.0,2.0399999618530273,198549948.0,1.9771687984466553
2014-09-16,2.1500000953674316,2.009999990463257,2.0299999713897705,2.0399999618530273,378056526.0,1.9771687984466553
2014-09-17,2.0899999141693115,2.0299999713897705,2.0399999618530273,2.059999942779541,198705498.0,1.99655282497406
2014-09-18,2.0999999046325684,2.0299999713897705,2.059999942779541,2.049999952316284,165428574.0,1.9868608713150024
2014-09-19,2.059999942779541,2.009999990463257,2.049999952316284,2.0299999713897705,139616644.0,1.967476725578308
2014-09-22,2.0299999713897705,1.9700000286102295,2.0299999713897705,1.9800000190734863,122038291.0,1.9190168380737305
2014-09-23,1.9900000095367432,1.9500000476837158,1.9800000190734863,1.9900000095367432,218385764.0,1.9287089109420776
2014-09-24,2.0199999809265137,1.9600000381469727,1.9700000286102295,2.0,278719174.0,1.9384008646011353
2014-09-25,2.0399999618530273,1.9900000095367432,2.009999990463257,2.009999990463257,347269870.0,1.9480928182601929
2014-09-26,2.0299999713897705,1.9900000095367432,2.0,2.0199999809265137,164550618.0,1.9577847719192505
2014-09-29,2.049999952316284,2.009999990463257,2.0199999809265137,2.0299999713897705,181544876.0,1.967476725578308
2014-09-30,2.0899999141693115,2.009999990463257,2.0299999713897705,2.049999952316284,290763275.0,1.9868608713150024
2014-10-08,2.049999952316284,2.0299999713897705,2.049999952316284,2.049999952316284,164816101.0,1.9868608713150024
2014-10-09,2.069999933242798,2.0299999713897705,2.049999952316284,2.069999933242798,217089290.0,2.0062448978424072
2014-10-10,2.1500000953674316,2.049999952316284,2.059999942779541,2.0999999046325684,373692219.0,2.03532075881958
2014-10-13,2.0899999141693115,2.049999952316284,2.0799999237060547,2.069999933242798,197085707.0,2.0062448978424072
2014-10-14,2.0999999046325684,2.049999952316284,2.059999942779541,2.059999942779541,191082267.0,1.99655282497406
2014-10-15,2.200000047683716,2.059999942779541,2.069999933242798,2.1500000953674316,530590679.0,2.0837807655334473
2014-10-16,2.190000057220459,2.109999895095825,2.130000114440918,2.119999885559082,340177095.0,2.0547046661376953
2014-10-17,2.119999885559082,2.049999952316284,2.0999999046325684,2.0899999141693115,250354322.0,2.0256288051605225
2014-10-20,2.130000114440918,2.069999933242798,2.0899999141693115,2.119999885559082,160919927.0,2.0547046661376953
2014-10-21,2.119999885559082,2.069999933242798,2.109999895095825,2.0799999237060547,140395320.0,2.015936851501465
2014-10-22,2.0899999141693115,2.049999952316284,2.069999933242798,2.049999952316284,103366158.0,1.9868608713150024
2014-10-23,2.059999942779541,2.0,2.059999942779541,2.009999990463257,160614005.0,1.9480928182601929
2014-10-24,2.0299999713897705,2.0,2.009999990463257,2.009999990463257,83689832.0,1.9480928182601929
2014-10-27,2.0299999713897705,1.9700000286102295,2.0,2.0199999809265137,107435938.0,1.9577847719192505
2014-10-28,2.069999933242798,2.0,2.009999990463257,2.059999942779541,143540352.0,1.99655282497406
2014-10-29,2.1700000762939453,2.059999942779541,2.069999933242798,2.140000104904175,455461849.0,2.0740890502929688
2014-10-30,2.3499999046325684,2.109999895095825,2.119999885559082,2.2799999713897705,765375297.0,2.2097771167755127
2014-10-31,2.369999885559082,2.240000009536743,2.299999952316284,2.2899999618530273,708180699.0,2.219468832015991
2014-11-03,2.5199999809265137,2.2799999713897705,2.299999952316284,2.5199999809265137,966407301.0,2.442384958267212
2014-11-04,2.6600000858306885,2.5,2.5299999713897705,2.5899999141693115,1000948875.0,2.5102288722991943
2014-11-05,2.609999895095825,2.5,2.5999999046325684,2.5299999713897705,489535594.0,2.4520771503448486
2014-11-06,2.5199999809265137,2.4100000858306885,2.5,2.5,377276735.0,2.4230010509490967
2014-11-07,2.569999933242798,2.450000047683716,2.490000009536743,2.4800000190734863,444911455.0,2.4036171436309814
2014-11-10,2.5899999141693115,2.4600000381469727,2.5,2.5799999237060547,436384574.0,2.500537157058716
2014-11-11,2.740000009536743,2.450000047683716,2.569999933242798,2.5299999713897705,639989487.0,2.4520771503448486
2014-11-12,2.6500000953674316,2.509999990463257,2.549999952316284,2.5999999046325684,377248395.0,2.519921064376831
2014-11-13,2.6600000858306885,2.549999952316284,2.609999895095825,2.640000104904175,445551107.0,2.5586891174316406
2014-11-14,2.7200000286102295,2.569999933242798,2.690000057220459,2.5999999046325684,356484790.0,2.519921064376831
2014-11-17,2.5999999046325684,2.430000066757202,2.5899999141693115,2.509999990463257,274965589.0,2.4326930046081543
2014-11-18,2.5299999713897705,2.450000047683716,2.4800000190734863,2.4700000286102295,223345126.0,2.3939249515533447
2014-11-19,2.5299999713897705,2.4700000286102295,2.490000009536743,2.509999990463257,199032960.0,2.4326930046081543
2014-11-20,2.509999990463257,2.4600000381469727,2.5,2.490000009536743,118124737.0,2.413309097290039
2014-11-21,2.509999990463257,2.440000057220459,2.4700000286102295,2.509999990463257,201502694.0,2.4326930046081543
2014-11-24,2.5799999237060547,2.5,2.5399999618530273,2.559999942779541,364718232.0,2.4811530113220215
2014-11-25,2.619999885559082,2.5299999713897705,2.549999952316284,2.5899999141693115,354595324.0,2.5102288722991943
2014-11-26,2.619999885559082,2.509999990463257,2.609999895095825,2.559999942779541,316411749.0,2.4811530113220215
2014-11-27,2.5999999046325684,2.5199999809265137,2.559999942779541,2.5999999046325684,335703701.0,2.519921064376831
2014-11-28,2.859999895095825,2.75,2.7799999713897705,2.859999895095825,1211661659.0,2.7719130516052246
2014-12-01,3.1500000953674316,2.9100000858306885,2.9700000286102295,3.1500000953674316,1080066225.0,3.052981376647949
2014-12-02,3.3399999141693115,2.880000114440918,3.0,3.190000057220459,982444419.0,3.091749429702759
2014-12-03,3.2699999809265137,3.0199999809265137,3.180000066757202,3.0899999141693115,678098575.0,2.9948291778564453
2014-12-04,3.1500000953674316,3.0299999713897705,3.0899999141693115,3.140000104904175,544007189.0,3.0432894229888916
2014-12-05,3.200000047683716,2.9800000190734863,3.130000114440918,3.0399999618530273,595719852.0,2.946369171142578
2014-12-08,3.1600000858306885,3.0399999618530273,3.0399999618530273,3.130000114440918,527900789.0,3.033597469329834
2014-12-09,3.3299999237060547,3.0,3.25,3.059999942779541,828113366.0,2.9657533168792725
2014-12-10,3.140000104904175,2.950000047683716,3.0199999809265137,3.130000114440918,413187704.0,3.033597469329834
2014-12-11,3.440000057220459,3.2200000286102295,3.2799999713897705,3.440000057220459,999118707.0,3.334049701690674
2014-12-12,3.5999999046325684,3.3399999141693115,3.5799999237060547,3.430000066757202,778718963.0,3.324357509613037
2014-12-15,3.5399999618530273,3.3299999237060547,3.4800000190734863,3.369999885559082,399395191.0,3.266205310821533
2014-12-16,3.440000057220459,3.369999885559082,3.390000104904175,3.440000057220459,398448563.0,3.334049701690674
2014-12-17,3.690000057220459,3.359999895095825,3.450000047683716,3.559999942779541,668009363.0,3.4503536224365234
2014-12-18,3.619999885559082,3.4200000762939453,3.4700000286102295,3.5,396133058.0,3.3922014236450195
2014-12-19,3.8299999237060547,3.490000009536743,3.5199999809265137,3.759999990463257,760001584.0,3.644193649291992
2014-12-22,3.7200000286102295,3.509999990463257,3.6500000953674316,3.5999999046325684,647854888.0,3.489121437072754
2014-12-23,3.640000104904175,3.3399999141693115,3.5999999046325684,3.430000066757202,405999883.0,3.324357509613037
2014-12-24,3.4000000953674316,3.200000047683716,3.369999885559082,3.259999990463257,383846723.0,3.159593343734741
2014-12-25,3.390000104904175,3.2200000286102295,3.309999942779541,3.369999885559082,371667006.0,3.266205310821533
2014-12-26,3.5399999618530273,3.319999933242798,3.380000114440918,3.5,517287498.0,3.3922014236450195
2014-12-29,3.5799999237060547,3.430000066757202,3.5,3.4700000286102295,502941510.0,3.3631255626678467
2014-12-30,3.5299999713897705,3.359999895095825,3.509999990463257,3.390000104904175,308991300.0,3.2855894565582275
2014-12-31,3.450000047683716,3.3299999237060547,3.359999895095825,3.4200000762939453,242736488.0,3.3146653175354004
2015-01-05,3.7300000190734863,3.509999990463257,3.5399999618530273,3.640000104904175,659624743.0,3.5278897285461426
2015-01-06,3.819999933242798,3.640000104904175,3.759999990463257,3.6700000762939453,671727992.0,3.5569655895233154
2015-01-07,3.7799999713897705,3.609999895095825,3.7300000190734863,3.680000066757202,453083026.0,3.566657781600952
2015-01-08,3.640000104904175,3.5,3.630000114440918,3.5399999618530273,310765598.0,3.430969476699829
2015-01-09,3.640000104904175,3.4700000286102295,3.5,3.5199999809265137,311449942.0,3.411585569381714
2015-01-12,3.5299999713897705,3.369999885559082,3.5199999809265137,3.490000009536743,263863065.0,3.382509231567383
2015-01-13,3.5799999237060547,3.4600000381469727,3.5299999713897705,3.4700000286102295,207386811.0,3.3631255626678467
2015-01-14,3.450000047683716,3.359999895095825,3.450000047683716,3.390000104904175,177049623.0,3.2855894565582275
2015-01-15,3.450000047683716,3.299999952316284,3.299999952316284,3.440000057220459,195477967.0,3.334049701690674
2015-01-16,3.490000009536743,3.4100000858306885,3.4700000286102295,3.430000066757202,169138478.0,3.324357509613037
2015-01-19,3.4100000858306885,3.0899999141693115,3.2300000190734863,3.130000114440918,371065004.0,3.033597469329834
2015-01-20,3.2799999713897705,3.1500000953674316,3.180000066757202,3.2799999713897705,225279742.0,3.1789772510528564
2015-01-21,3.380000114440918,3.299999952316284,3.3299999237060547,3.380000114440918,254691053.0,3.275897741317749
2015-01-22,3.390000104904175,3.3299999237060547,3.380000114440918,3.369999885559082,173979605.0,3.266205310821533
2015-01-23,3.440000057220459,3.3499999046325684,3.369999885559082,3.369999885559082,227003407.0,3.266205310821533
2015-01-26,3.450000047683716,3.359999895095825,3.380000114440918,3.450000047683716,222616743.0,3.3437414169311523
2015-01-27,3.430000066757202,3.309999942779541,3.430000066757202,3.369999885559082,224345702.0,3.266205310821533
2015-01-28,3.3499999046325684,3.309999942779541,3.3299999237060547,3.309999942779541,128587393.0,3.2080535888671875
2015-01-29,3.3299999237060547,3.25,3.2799999713897705,3.2899999618530273,104999287.0,3.188669204711914
2015-01-30,3.319999933242798,3.200000047683716,3.309999942779541,3.2200000286102295,126311830.0,3.1208252906799316
2015-02-02,3.180000066757202,3.109999895095825,3.1600000858306885,3.119999885559082,130975015.0,3.023905038833618
2015-02-03,3.1600000858306885,3.059999942779541,3.130000114440918,3.1600000858306885,164674595.0,3.062673330307007
2015-02-04,3.140000104904175,3.069999933242798,3.140000104904175,3.069999933242798,142253027.0,2.97544527053833
2015-02-05,3.1600000858306885,3.049999952316284,3.140000104904175,3.049999952316284,158431358.0,2.956061363220215
2015-02-06,3.049999952316284,2.880000114440918,3.0399999618530273,2.9000000953674316,225113183.0,2.8106813430786133
2015-02-09,2.9100000858306885,2.819999933242798,2.869999885559082,2.890000104904175,116972952.0,2.8009891510009766
2015-02-10,3.0199999809265137,2.859999895095825,2.880000114440918,3.0,137535934.0,2.9076011180877686
2015-02-11,3.049999952316284,3.0,3.0199999809265137,3.0399999618530273,94403754.0,2.946369171142578
2015-02-12,3.0799999237060547,2.990000009536743,3.0399999618530273,3.059999942779541,97777686.0,2.9657533168792725
2015-02-13,3.0999999046325684,3.0299999713897705,3.049999952316284,3.069999933242798,118229112.0,2.97544527053833
2015-02-16,3.0799999237060547,3.0399999618530273,3.069999933242798,3.069999933242798,92881921.0,2.97544527053833
2015-02-17,3.299999952316284,3.059999942779541,3.069999933242798,3.2300000190734863,249186288.0,3.1305174827575684
2015-02-25,3.2200000286102295,3.1700000762939453,3.2200000286102295,3.190000057220459,142046737.0,3.091749429702759
2015-02-26,3.2100000381469727,3.0999999046325684,3.1700000762939453,3.2100000381469727,149503957.0,3.111133337020874
2015-02-27,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.2200000286102295,170517559.0,3.1208252906799316
2015-03-02,3.25,3.190000057220459,3.25,3.2200000286102295,142033895.0,3.1208252906799316
2015-03-03,3.2200000286102295,3.109999895095825,3.2100000381469727,3.119999885559082,171706693.0,3.023905038833618
2015-03-04,3.1500000953674316,3.0999999046325684,3.0999999046325684,3.140000104904175,116481159.0,3.0432894229888916
2015-03-05,3.130000114440918,3.049999952316284,3.130000114440918,3.0799999237060547,129588479.0,2.9851372241973877
2015-03-06,3.1700000762939453,3.0899999141693115,3.0999999046325684,3.130000114440918,132329235.0,3.033597469329834
2015-03-09,3.1600000858306885,3.0799999237060547,3.109999895095825,3.1500000953674316,114072989.0,3.052981376647949
2015-03-10,3.25,3.119999885559082,3.140000104904175,3.2200000286102295,229634514.0,3.1208252906799316
2015-03-11,3.430000066757202,3.200000047683716,3.200000047683716,3.3299999237060547,474106784.0,3.2274372577667236
2015-03-12,3.390000104904175,3.259999990463257,3.309999942779541,3.319999933242798,245572601.0,3.217745065689087
2015-03-13,3.549999952316284,3.3299999237060547,3.3399999141693115,3.450000047683716,521991418.0,3.3437414169311523
2015-03-16,3.5999999046325684,3.430000066757202,3.5399999618530273,3.5799999237060547,577836928.0,3.4697375297546387
2015-03-17,3.940000057220459,3.5199999809265137,3.5999999046325684,3.940000057220459,637334093.0,3.8186497688293457
2015-03-18,4.329999923706055,4.179999828338623,4.329999923706055,4.329999923706055,1238618916.0,4.1966376304626465
2015-03-19,4.420000076293945,4.199999809265137,4.28000020980835,4.320000171661377,1186603054.0,4.186945915222168
2015-03-20,4.360000133514404,4.119999885559082,4.349999904632568,4.190000057220459,815903232.0,4.060949802398682
2015-03-23,4.309999942779541,4.170000076293945,4.21999979019165,4.289999961853027,675074731.0,4.157869815826416
2015-03-24,4.71999979019165,4.21999979019165,4.239999771118164,4.71999979019165,1288391018.0,4.574625492095947
2015-03-25,4.670000076293945,4.5,4.639999866485596,4.550000190734863,729195379.0,4.409862518310547
2015-03-26,4.550000190734863,4.309999942779541,4.550000190734863,4.340000152587891,564472113.0,4.206330299377441
2015-03-27,4.400000095367432,4.260000228881836,4.309999942779541,4.360000133514404,357443305.0,4.225713729858398
2015-03-30,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-03-31,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-01,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-02,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-03,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-07,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-08,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-09,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-10,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-13,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.225713729858398
2015-04-14,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,15591498.0,4.652162075042725
2015-04-15,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,28908355.0,5.117378234863281
2015-04-16,5.760000228881836,4.960000038146973,5.369999885559082,5.460000038146973,1239199902.0,5.291834354400635
2015-04-17,6.0,5.380000114440918,5.559999942779541,5.889999866485596,1015965495.0,5.708590507507324
2015-04-20,6.329999923706055,5.53000020980835,5.800000190734863,6.110000133514404,1015006829.0,5.921814441680908
2015-04-21,6.25,5.900000095367432,6.0,6.099999904632568,587029343.0,5.91212272644043
2015-04-22,6.300000190734863,6.099999904632568,6.170000076293945,6.139999866485596,584539172.0,5.95089054107666
2015-04-23,6.170000076293945,6.010000228881836,6.150000095367432,6.039999961853027,507282464.0,5.853970527648926
2015-04-24,6.150000095367432,5.889999866485596,5.96999979019165,6.090000152587891,542154628.0,5.902431011199951
2015-04-27,6.320000171661377,6.039999961853027,6.170000076293945,6.159999847412109,669417107.0,5.970274448394775
2015-04-28,6.159999847412109,5.929999828338623,6.110000133514404,5.960000038146973,531094259.0,5.776434898376465
2015-04-29,5.940000057220459,5.710000038146973,5.900000095367432,5.849999904632568,332115180.0,5.6698222160339355
2015-04-30,6.139999866485596,5.869999885559082,5.900000095367432,5.960000038146973,481026640.0,5.776434898376465
2015-05-04,5.980000019073486,5.760000228881836,5.960000038146973,5.860000133514404,323454003.0,5.679514408111572
2015-05-05,5.880000114440918,5.389999866485596,5.860000133514404,5.480000019073486,414220278.0,5.311218738555908
2015-05-06,5.570000171661377,5.079999923706055,5.449999809265137,5.179999828338623,376317734.0,5.020457744598389
2015-05-07,5.119999885559082,4.800000190734863,5.119999885559082,4.800000190734863,361208455.0,4.652162075042725
2015-05-08,5.28000020980835,4.849999904632568,4.849999904632568,5.28000020980835,647179759.0,5.117378234863281
2015-05-11,5.739999771118164,5.289999961853027,5.300000190734863,5.550000190734863,570755089.0,5.379062652587891
2015-05-12,5.599999904632568,5.349999904632568,5.550000190734863,5.539999961853027,364273253.0,5.369370460510254
2015-05-13,5.570000171661377,5.380000114440918,5.480000019073486,5.420000076293945,295479635.0,5.253066062927246
2015-05-14,5.480000019073486,5.260000228881836,5.380000114440918,5.449999809265137,294450226.0,5.282142162322998
2015-05-15,5.46999979019165,5.199999809265137,5.46999979019165,5.230000019073486,219299155.0,5.068918228149414
2015-05-18,5.230000019073486,5.039999961853027,5.159999847412109,5.099999904632568,176364865.0,4.942922115325928
2015-05-19,5.369999885559082,5.079999923706055,5.099999904632568,5.300000190734863,250811294.0,5.1367621421813965
2015-05-20,5.570000171661377,5.309999942779541,5.369999885559082,5.360000133514404,344428572.0,5.1949143409729
2015-05-21,5.5,5.260000228881836,5.349999904632568,5.420000076293945,281195238.0,5.253066062927246
2015-05-22,5.639999866485596,5.400000095367432,5.429999828338623,5.599999904632568,456414628.0,5.4275221824646
2015-05-25,5.949999809265137,5.599999904632568,5.599999904632568,5.849999904632568,524103235.0,5.6698222160339355
2015-05-26,5.960000038146973,5.650000095367432,5.900000095367432,5.869999885559082,576732670.0,5.689206123352051
2015-05-27,6.190000057220459,5.849999904632568,5.889999866485596,6.03000020980835,679728390.0,5.844278812408447
2015-05-28,6.019999980926514,5.449999809265137,6.0,5.480000019073486,590262734.0,5.311218738555908
2015-05-29,5.579999923706055,5.079999923706055,5.480000019073486,5.380000114440918,356707547.0,5.214298248291016
2015-06-01,5.639999866485596,5.329999923706055,5.380000114440918,5.610000133514404,321208913.0,5.4372148513793945
2015-06-02,5.71999979019165,5.53000020980835,5.610000133514404,5.679999828338623,339829170.0,5.505058288574219
2015-06-03,5.769999980926514,5.539999961853027,5.650000095367432,5.71999979019165,396750039.0,5.543826103210449
2015-06-04,5.849999904632568,5.349999904632568,5.75,5.769999980926514,423259321.0,5.592286586761475
2015-06-05,5.989999771118164,5.769999980926514,5.880000114440918,5.949999809265137,605088268.0,5.76674222946167
2015-06-08,6.550000190734863,6.019999980926514,6.019999980926514,6.550000190734863,902076833.0,6.348263263702393
2015-06-09,6.710000038146973,6.25,6.710000038146973,6.429999828338623,997878921.0,6.293258190155029
2015-06-10,6.860000133514404,6.130000114440918,6.230000019073486,6.570000171661377,832669488.0,6.430280685424805
2015-06-11,6.639999866485596,6.400000095367432,6.460000038146973,6.440000057220459,481032405.0,6.303045272827148
2015-06-12,6.5,6.25,6.449999809265137,6.349999904632568,461101799.0,6.214959144592285
2015-06-15,6.650000095367432,6.329999923706055,6.369999885559082,6.46999979019165,635503016.0,6.332406997680664
2015-06-16,6.699999809265137,6.28000020980835,6.380000114440918,6.5,681082145.0,6.361769199371338
2015-06-17,6.489999771118164,6.010000228881836,6.400000095367432,6.369999885559082,523575886.0,6.234533786773682
2015-06-18,7.010000228881836,6.269999980926514,6.369999885559082,6.590000152587891,950825805.0,6.449855327606201
2015-06-19,6.510000228881836,5.929999828338623,6.199999809265137,5.949999809265137,613085532.0,5.823465824127197
2015-06-23,6.489999771118164,5.590000152587891,5.949999809265137,6.320000171661377,603024862.0,6.1855974197387695
2015-06-24,6.949999809265137,6.28000020980835,6.320000171661377,6.869999885559082,1164985740.0,6.72390079498291
2015-06-25,6.820000171661377,6.369999885559082,6.800000190734863,6.510000228881836,781020842.0,6.371556758880615
2015-06-26,6.420000076293945,5.860000133514404,6.21999979019165,5.940000057220459,620981054.0,5.813678741455078
2015-06-29,6.340000152587891,5.420000076293945,6.099999904632568,6.139999866485596,736706001.0,6.009425163269043
2015-06-30,6.440000057220459,5.610000133514404,6.110000133514404,6.389999866485596,725134749.0,6.254108428955078
2015-07-01,6.340000152587891,5.800000190734863,6.199999809265137,5.869999885559082,534272287.0,5.745167255401611
2015-07-02,5.96999979019165,5.28000020980835,5.900000095367432,5.28000020980835,499267450.0,5.167714595794678
2015-07-03,5.239999771118164,4.75,4.920000076293945,4.75,509631264.0,4.648985385894775
2015-07-06,5.21999979019165,4.360000133514404,5.21999979019165,4.860000133514404,531155897.0,4.756646156311035
2015-07-07,4.989999771118164,4.460000038146973,4.800000190734863,4.769999980926514,512712066.0,4.668559551239014
2015-07-08,4.5,4.289999961853027,4.320000171661377,4.289999961853027,302919224.0,4.198768138885498
2015-07-09,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.198768138885498
2015-07-10,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,93187976.0,4.619623184204102
2015-07-13,5.190000057220459,4.920000076293945,5.190000057220459,5.190000057220459,582884021.0,5.079627990722656
2015-07-14,5.619999885559082,5.050000190734863,5.25,5.239999771118164,621612303.0,5.128564357757568
2015-07-15,5.190000057220459,4.730000019073486,5.139999866485596,4.75,386409834.0,4.648985385894775
2015-07-16,5.179999828338623,4.75,4.75,5.059999942779541,418233991.0,4.952392578125
2015-07-17,5.369999885559082,5.059999942779541,5.090000152587891,5.300000190734863,512055757.0,5.187288761138916
2015-07-20,5.46999979019165,5.199999809265137,5.309999942779541,5.309999942779541,452434612.0,5.197075843811035
2015-07-21,5.789999961853027,5.139999866485596,5.239999771118164,5.670000076293945,685451032.0,5.549420356750488
2015-07-22,5.679999828338623,5.400000095367432,5.5,5.489999771118164,534540190.0,5.373248100280762
2015-07-23,5.949999809265137,5.510000228881836,5.510000228881836,5.730000019073486,637729758.0,5.608144283294678
2015-07-24,5.769999980926514,5.46999979019165,5.730000019073486,5.53000020980835,494257984.0,5.412397861480713
2015-07-27,5.679999828338623,5.010000228881836,5.400000095367432,5.070000171661377,460049050.0,4.962180137634277
2015-07-28,5.449999809265137,4.71999979019165,4.909999847412109,5.349999904632568,570696244.0,5.236225605010986
2015-07-29,5.590000152587891,5.300000190734863,5.349999904632568,5.559999942779541,436555879.0,5.4417595863342285
2015-07-30,5.559999942779541,5.210000038146973,5.5,5.260000228881836,343388905.0,5.148139476776123
2015-07-31,5.349999904632568,5.159999847412109,5.199999809265137,5.289999961853027,219113105.0,5.177501678466797
2015-08-03,5.449999809265137,5.170000076293945,5.289999961853027,5.409999847412109,286243758.0,5.294949531555176
2015-08-04,5.800000190734863,5.420000076293945,5.489999771118164,5.75,518082107.0,5.627719402313232
2015-08-05,5.760000228881836,5.449999809265137,5.760000228881836,5.5,418644504.0,5.383035659790039
2015-08-06,5.519999980926514,5.300000190734863,5.349999904632568,5.380000114440918,189733889.0,5.265587329864502
2015-08-07,5.590000152587891,5.28000020980835,5.449999809265137,5.480000019073486,239573390.0,5.363461017608643
2015-08-10,5.739999771118164,5.5,5.539999961853027,5.679999828338623,450391291.0,5.559207439422607
2015-08-11,5.650000095367432,5.21999979019165,5.610000133514404,5.480000019073486,563710467.0,5.363461017608643
2015-08-12,5.380000114440918,5.199999809265137,5.25,5.300000190734863,407590883.0,5.187288761138916
2015-08-13,5.429999828338623,5.239999771118164,5.28000020980835,5.420000076293945,286278861.0,5.304737091064453
2015-08-14,5.440000057220459,5.320000171661377,5.429999828338623,5.340000152587891,270463647.0,5.226438522338867
2015-08-17,5.550000190734863,5.260000228881836,5.369999885559082,5.53000020980835,348722750.0,5.412397861480713
2015-08-18,5.489999771118164,5.010000228881836,5.489999771118164,5.079999923706055,345176319.0,4.971967697143555
2015-08-19,5.309999942779541,4.949999809265137,5.0,5.25,248613483.0,5.138351917266846
2015-08-20,5.260000228881836,5.050000190734863,5.25,5.079999923706055,149247635.0,4.971967697143555
2015-08-21,5.079999923706055,4.809999942779541,5.0,4.840000152587891,180259022.0,4.737071514129639
2015-08-24,4.679999828338623,4.360000133514404,4.670000076293945,4.360000133514404,182013727.0,4.267279624938965
2015-08-25,4.099999904632568,3.9200000762939453,3.9200000762939453,3.9200000762939453,383056063.0,3.8366363048553467
2015-08-26,4.050000190734863,3.549999952316284,3.940000057220459,3.5899999141693115,308210551.0,3.5136539936065674
2015-08-27,3.799999952316284,3.450000047683716,3.619999885559082,3.7200000286102295,222119178.0,3.6408894062042236
2015-08-28,4.0,3.640000104904175,3.75,3.9600000381469727,303697967.0,3.8757855892181396
2015-08-31,3.950000047683716,3.7699999809265137,3.880000114440918,3.9000000953674316,212387323.0,3.81706166267395
2015-09-01,4.159999847412109,3.6600000858306885,3.8399999141693115,3.9800000190734863,293286505.0,3.8953604698181152
2015-09-02,4.199999809265137,3.7799999713897705,3.8299999237060547,4.070000171661377,323394799.0,3.9834465980529785
2015-09-07,4.239999771118164,3.990000009536743,4.079999923706055,4.019999980926514,170940401.0,3.934509515762329
2015-09-08,4.099999904632568,3.890000104904175,3.990000009536743,4.070000171661377,123879085.0,3.9834465980529785
2015-09-09,4.179999828338623,4.050000190734863,4.079999923706055,4.150000095367432,172634092.0,4.0617451667785645
2015-09-10,4.159999847412109,4.010000228881836,4.079999923706055,4.039999961853027,102470583.0,3.9540841579437256
2015-09-11,4.090000152587891,3.9800000190734863,4.03000020980835,4.050000190734863,75371921.0,3.963871717453003
2015-09-14,4.099999904632568,3.740000009536743,4.079999923706055,4.010000228881836,160589749.0,3.924722671508789
2015-09-15,3.9700000286102295,3.7699999809265137,3.880000114440918,3.799999952316284,95688078.0,3.7191882133483887
2015-09-16,4.130000114440918,3.7699999809265137,3.799999952316284,4.059999942779541,124168247.0,3.973659038543701
2015-09-17,4.059999942779541,3.9000000953674316,4.0,3.9100000858306885,119053711.0,3.8268492221832275
2015-09-18,3.9600000381469727,3.859999895095825,3.940000057220459,3.9000000953674316,60372914.0,3.81706166267395
2015-09-21,3.990000009536743,3.8299999237060547,3.869999885559082,3.9700000286102295,73271304.0,3.885573148727417
2015-09-22,4.099999904632568,3.930000066757202,3.9700000286102295,4.03000020980835,136824334.0,3.9442975521087646
2015-09-23,3.9800000190734863,3.880000114440918,3.9600000381469727,3.890000104904175,87620869.0,3.807274341583252
2015-09-24,3.950000047683716,3.890000104904175,3.930000066757202,3.9100000858306885,44353901.0,3.8268492221832275
2015-09-25,3.9200000762939453,3.799999952316284,3.9100000858306885,3.819999933242798,60672949.0,3.738762855529785
2015-09-28,3.8499999046325684,3.7799999713897705,3.819999933242798,3.8399999141693115,32682626.0,3.7583374977111816
2015-09-29,3.809999942779541,3.7300000190734863,3.799999952316284,3.75,38718024.0,3.6702516078948975
2015-09-30,3.8299999237060547,3.759999990463257,3.759999990463257,3.7899999618530273,40540549.0,3.7094008922576904
2015-10-08,3.9000000953674316,3.8299999237060547,3.869999885559082,3.869999885559082,70142105.0,3.7876994609832764
2015-10-09,3.990000009536743,3.8399999141693115,3.859999895095825,3.9200000762939453,91129467.0,3.8366363048553467
2015-10-12,4.090000152587891,3.890000104904175,3.9000000953674316,4.059999942779541,199015672.0,3.973659038543701
2015-10-13,4.139999866485596,4.010000228881836,4.039999961853027,4.070000171661377,141614716.0,3.9834465980529785
2015-10-14,4.070000171661377,3.950000047683716,4.019999980926514,3.9600000381469727,119127584.0,3.8757855892181396
2015-10-15,4.039999961853027,3.940000057220459,3.940000057220459,4.039999961853027,116153811.0,3.9540841579437256
2015-10-16,4.230000019073486,4.059999942779541,4.079999923706055,4.130000114440918,227301089.0,4.042170524597168
2015-10-19,4.230000019073486,4.110000133514404,4.190000057220459,4.190000057220459,210946940.0,4.100894451141357
2015-10-20,4.210000038146973,4.130000114440918,4.199999809265137,4.190000057220459,139657017.0,4.100894451141357
2015-10-21,4.25,3.9200000762939453,4.230000019073486,3.9700000286102295,206573501.0,3.885573148727417
2015-10-22,4.199999809265137,4.0,4.03000020980835,4.170000076293945,188249391.0,4.081319808959961
2015-10-23,4.170000076293945,4.03000020980835,4.130000114440918,4.139999866485596,168312776.0,4.051957607269287
2015-10-26,4.21999979019165,4.059999942779541,4.190000057220459,4.099999904632568,157672235.0,4.012808322906494
2015-10-27,4.090000152587891,3.9800000190734863,4.090000152587891,4.059999942779541,118404421.0,3.973659038543701
2015-10-28,4.110000133514404,4.019999980926514,4.059999942779541,4.03000020980835,87759452.0,3.9442975521087646
2015-10-29,4.050000190734863,3.990000009536743,4.03000020980835,4.03000020980835,83689563.0,3.9442975521087646
2015-10-30,4.03000020980835,3.9700000286102295,4.03000020980835,4.0,67380695.0,3.9149351119995117
2015-11-02,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.9200000762939453,71508963.0,3.8366363048553467
2015-11-03,3.9700000286102295,3.9100000858306885,3.9200000762939453,3.930000066757202,44078707.0,3.846423625946045
2015-11-04,4.059999942779541,3.930000066757202,3.940000057220459,4.059999942779541,121046538.0,3.973659038543701
2015-11-05,4.46999979019165,4.03000020980835,4.059999942779541,4.239999771118164,491437486.0,4.1498308181762695
2015-11-06,4.269999980926514,4.150000095367432,4.179999828338623,4.25,297761025.0,4.159618377685547
2015-11-09,4.369999885559082,4.190000057220459,4.21999979019165,4.28000020980835,307271969.0,4.188980579376221
2015-11-10,4.28000020980835,4.199999809265137,4.260000228881836,4.230000019073486,180689697.0,4.140044212341309
2015-11-11,4.260000228881836,4.179999828338623,4.230000019073486,4.230000019073486,126469301.0,4.140044212341309
2015-11-12,4.269999980926514,4.199999809265137,4.25,4.210000038146973,150415058.0,4.120469093322754
2015-11-13,4.239999771118164,4.139999866485596,4.179999828338623,4.170000076293945,157718949.0,4.081319808959961
2015-11-16,4.119999885559082,4.039999961853027,4.059999942779541,4.119999885559082,108278635.0,4.032382965087891
2015-11-17,4.230000019073486,4.110000133514404,4.150000095367432,4.119999885559082,155570317.0,4.032382965087891
2015-11-18,4.150000095367432,4.059999942779541,4.139999866485596,4.079999923706055,84781259.0,3.9932336807250977
2015-11-19,4.110000133514404,4.050000190734863,4.079999923706055,4.110000133514404,96837640.0,4.0225958824157715
2015-11-20,4.110000133514404,4.070000171661377,4.110000133514404,4.099999904632568,101136020.0,4.012808322906494
2015-11-23,4.090000152587891,4.039999961853027,4.079999923706055,4.059999942779541,124787153.0,3.973659038543701
2015-11-24,4.070000171661377,3.9800000190734863,4.070000171661377,4.039999961853027,92005911.0,3.9540841579437256
2015-11-25,4.059999942779541,4.0,4.019999980926514,4.059999942779541,84328594.0,3.973659038543701
2015-11-26,4.070000171661377,4.010000228881836,4.050000190734863,4.019999980926514,95651845.0,3.934509515762329
2015-11-27,4.010000228881836,3.759999990463257,4.010000228881836,3.809999942779541,198155648.0,3.728975534439087
2015-11-30,3.8399999141693115,3.6500000953674316,3.819999933242798,3.7899999618530273,118525520.0,3.7094008922576904
2015-12-01,3.859999895095825,3.7699999809265137,3.799999952316284,3.8399999141693115,85717054.0,3.7583374977111816
2015-12-02,3.930000066757202,3.799999952316284,3.8499999046325684,3.930000066757202,105937182.0,3.846423625946045
2015-12-03,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.950000047683716,93281178.0,3.8659982681274414
2015-12-04,3.9200000762939453,3.8499999046325684,3.9100000858306885,3.880000114440918,85347604.0,3.797487258911133
2015-12-07,3.9100000858306885,3.859999895095825,3.890000104904175,3.9100000858306885,58423115.0,3.8268492221832275
2015-12-08,4.139999866485596,3.950000047683716,3.9800000190734863,3.9600000381469727,236787342.0,3.8757855892181396
2015-12-09,4.03000020980835,3.8299999237060547,3.9200000762939453,3.880000114440918,150074522.0,3.797487258911133
2015-12-10,3.890000104904175,3.809999942779541,3.869999885559082,3.8299999237060547,83320556.0,3.7485501766204834
2015-12-11,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.809999942779541,56630244.0,3.728975534439087
2015-12-14,3.880000114440918,3.759999990463257,3.7899999618530273,3.880000114440918,73589016.0,3.797487258911133
2015-12-15,3.890000104904175,3.8299999237060547,3.880000114440918,3.8499999046325684,63706026.0,3.768125057220459
2015-12-16,3.859999895095825,3.8299999237060547,3.8399999141693115,3.8299999237060547,49582424.0,3.7485501766204834
2015-12-17,3.9200000762939453,3.8399999141693115,3.8499999046325684,3.9100000858306885,118949574.0,3.8268492221832275
2015-12-18,4.170000076293945,3.9000000953674316,3.9100000858306885,4.010000228881836,296857645.0,3.924722671508789
2015-12-21,4.119999885559082,3.9600000381469727,3.990000009536743,4.050000190734863,181997444.0,3.963871717453003
2015-12-22,4.070000171661377,3.990000009536743,4.059999942779541,4.039999961853027,119897515.0,3.9540841579437256
2015-12-23,4.039999961853027,4.0,4.039999961853027,4.0,100686613.0,3.9149351119995117
2015-12-24,4.0,3.9100000858306885,4.0,3.940000057220459,86035090.0,3.8562111854553223
2015-12-25,3.9800000190734863,3.930000066757202,3.940000057220459,3.9600000381469727,48765683.0,3.8757855892181396
2015-12-28,4.0,3.890000104904175,3.9600000381469727,3.9000000953674316,84033689.0,3.81706166267395
2015-12-29,3.940000057220459,3.880000114440918,3.9000000953674316,3.940000057220459,51973706.0,3.8562111854553223
2015-12-30,3.940000057220459,3.890000104904175,3.940000057220459,3.930000066757202,53068846.0,3.846423625946045
2015-12-31,3.930000066757202,3.880000114440918,3.930000066757202,3.890000104904175,46310613.0,3.807274341583252
2016-01-04,3.890000104904175,3.609999895095825,3.880000114440918,3.619999885559082,91970763.0,3.543015956878662
2016-01-05,3.690000057220459,3.5199999809265137,3.5199999809265137,3.640000104904175,107926199.0,3.562591075897217
2016-01-06,3.759999990463257,3.640000104904175,3.640000104904175,3.759999990463257,79172865.0,3.6800389289855957
2016-01-07,3.799999952316284,3.509999990463257,3.7300000190734863,3.5299999713897705,31813749.0,3.454930067062378
2016-01-08,3.759999990463257,3.4600000381469727,3.5999999046325684,3.700000047683716,163573367.0,3.6213150024414062
2016-01-11,3.9200000762939453,3.609999895095825,3.6500000953674316,3.740000009536743,250542149.0,3.660464286804199
2016-01-12,3.890000104904175,3.619999885559082,3.880000114440918,3.7300000190734863,186935520.0,3.650676965713501
2016-01-13,3.75,3.5899999141693115,3.7300000190734863,3.5999999046325684,105403833.0,3.5234413146972656
2016-01-14,3.619999885559082,3.4800000190734863,3.509999990463257,3.5999999046325684,109427145.0,3.5234413146972656
2016-01-15,3.5899999141693115,3.3299999237060547,3.5799999237060547,3.380000114440918,110968074.0,3.3081202507019043
2016-01-18,3.4800000190734863,3.259999990463257,3.2899999618530273,3.369999885559082,73377548.0,3.298332691192627
2016-01-19,3.450000047683716,3.3299999237060547,3.369999885559082,3.450000047683716,82656076.0,3.376631259918213
2016-01-20,3.700000047683716,3.4200000762939453,3.450000047683716,3.549999952316284,179697010.0,3.4745049476623535
2016-01-21,3.559999942779541,3.4000000953674316,3.509999990463257,3.4100000858306885,104234448.0,3.337482213973999
2016-01-22,3.450000047683716,3.3399999141693115,3.430000066757202,3.4100000858306885,66581332.0,3.337482213973999
2016-01-25,3.430000066757202,3.390000104904175,3.4200000762939453,3.4100000858306885,47407511.0,3.337482213973999
2016-01-26,3.430000066757202,3.1500000953674316,3.4000000953674316,3.180000066757202,94082969.0,3.1123735904693604
2016-01-27,3.2200000286102295,2.930000066757202,3.180000066757202,3.049999952316284,109311944.0,2.985137939453125
2016-01-28,3.049999952316284,2.940000057220459,3.0299999713897705,2.950000047683716,69290298.0,2.8872644901275635
2016-01-29,3.0399999618530273,2.940000057220459,2.950000047683716,3.0299999713897705,59252814.0,2.9655632972717285
2016-02-01,3.0399999618530273,2.9800000190734863,3.0299999713897705,3.0,45775185.0,2.936201333999634
2016-02-02,3.0899999141693115,3.009999990463257,3.009999990463257,3.069999933242798,64212048.0,3.0047125816345215
2016-02-03,3.0899999141693115,3.0299999713897705,3.049999952316284,3.059999942779541,49842249.0,2.9949252605438232
2016-02-04,3.0999999046325684,3.0399999618530273,3.0399999618530273,3.0799999237060547,80374381.0,3.0144999027252197
2016-02-05,3.1700000762939453,3.069999933242798,3.0799999237060547,3.0799999237060547,90561333.0,3.0144999027252197
2016-02-15,3.1500000953674316,2.9600000381469727,2.990000009536743,3.0899999141693115,78466733.0,3.024287223815918
2016-02-16,3.1700000762939453,3.0799999237060547,3.0899999141693115,3.1700000762939453,106003681.0,3.102586030960083
2016-02-17,3.180000066757202,3.119999885559082,3.180000066757202,3.1700000762939453,92837616.0,3.102586030960083
2016-02-18,3.180000066757202,3.140000104904175,3.1700000762939453,3.1500000953674316,67497024.0,3.0830113887786865
2016-02-19,3.1500000953674316,3.109999895095825,3.1500000953674316,3.130000114440918,45240164.0,3.06343674659729
2016-02-22,3.240000009536743,3.140000104904175,3.1600000858306885,3.190000057220459,103925957.0,3.1221606731414795
2016-02-23,3.180000066757202,3.109999895095825,3.180000066757202,3.1500000953674316,70452451.0,3.0830113887786865
2016-02-24,3.1700000762939453,3.119999885559082,3.140000104904175,3.1700000762939453,60390796.0,3.102586030960083
2016-02-25,3.259999990463257,3.0199999809265137,3.2100000381469727,3.049999952316284,183411372.0,2.985137939453125
2016-02-26,3.0999999046325684,3.0199999809265137,3.059999942779541,3.069999933242798,64396483.0,3.0047125816345215
2016-02-29,3.0799999237060547,2.930000066757202,3.069999933242798,3.009999990463257,78688603.0,2.945988655090332
2016-03-01,3.059999942779541,2.990000009536743,3.009999990463257,3.059999942779541,51884998.0,2.9949252605438232
2016-03-02,3.1700000762939453,3.0299999713897705,3.059999942779541,3.1500000953674316,121204715.0,3.0830113887786865
2016-03-03,3.200000047683716,3.119999885559082,3.140000104904175,3.1700000762939453,132573943.0,3.102586030960083
2016-03-04,3.190000057220459,3.119999885559082,3.140000104904175,3.180000066757202,137189765.0,3.1123735904693604
2016-03-07,3.2200000286102295,3.1500000953674316,3.1700000762939453,3.190000057220459,75755675.0,3.1221606731414795
2016-03-08,3.1700000762939453,3.059999942779541,3.1700000762939453,3.1500000953674316,78007124.0,3.0830113887786865
2016-03-09,3.1600000858306885,3.0799999237060547,3.0999999046325684,3.1500000953674316,61167620.0,3.0830113887786865
2016-03-10,3.1500000953674316,3.0899999141693115,3.119999885559082,3.0899999141693115,34149579.0,3.024287223815918
2016-03-11,3.0999999046325684,3.059999942779541,3.0899999141693115,3.0799999237060547,27486850.0,3.0144999027252197
2016-03-14,3.1700000762939453,3.0999999046325684,3.0999999046325684,3.1500000953674316,61517808.0,3.0830113887786865
2016-03-15,3.190000057220459,3.109999895095825,3.140000104904175,3.180000066757202,65073604.0,3.1123735904693604
2016-03-16,3.2300000190734863,3.1600000858306885,3.180000066757202,3.190000057220459,105556911.0,3.1221606731414795
2016-03-17,3.2200000286102295,3.1600000858306885,3.180000066757202,3.200000047683716,63703118.0,3.1319479942321777
2016-03-18,3.25,3.190000057220459,3.200000047683716,3.2200000286102295,165429483.0,3.151522636413574
2016-03-21,3.2899999618530273,3.2100000381469727,3.240000009536743,3.259999990463257,220793847.0,3.190671920776367
2016-03-22,3.25,3.2100000381469727,3.25,3.2100000381469727,81436516.0,3.141735553741455
2016-03-23,3.2300000190734863,3.180000066757202,3.200000047683716,3.2200000286102295,55986914.0,3.151522636413574
2016-03-24,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.2200000286102295,116792923.0,3.151522636413574
2016-03-25,3.200000047683716,3.1600000858306885,3.200000047683716,3.190000057220459,89931036.0,3.1221606731414795
2016-03-28,3.2100000381469727,3.1500000953674316,3.190000057220459,3.1600000858306885,67057261.0,3.0927987098693848
2016-03-29,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.119999885559082,65574451.0,3.0536491870880127
2016-03-30,3.180000066757202,3.119999885559082,3.130000114440918,3.180000066757202,64184380.0,3.1123735904693604
2016-03-31,3.200000047683716,3.1600000858306885,3.190000057220459,3.1700000762939453,54245562.0,3.102586030960083
2016-04-01,3.25,3.1500000953674316,3.1500000953674316,3.2100000381469727,104279165.0,3.141735553741455
2016-04-05,3.25,3.1700000762939453,3.2100000381469727,3.240000009536743,130836581.0,3.17109751701355
2016-04-06,3.2300000190734863,3.180000066757202,3.2200000286102295,3.2100000381469727,88209897.0,3.141735553741455
2016-04-07,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.1700000762939453,73917959.0,3.102586030960083
2016-04-08,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1600000858306885,50982022.0,3.0927987098693848
2016-04-11,3.200000047683716,3.1500000953674316,3.1600000858306885,3.190000057220459,61708127.0,3.1221606731414795
2016-04-12,3.190000057220459,3.140000104904175,3.180000066757202,3.1600000858306885,47468637.0,3.0927987098693848
2016-04-13,3.2200000286102295,3.1600000858306885,3.1700000762939453,3.200000047683716,97905925.0,3.1319479942321777
2016-04-14,3.259999990463257,3.2100000381469727,3.2300000190734863,3.2200000286102295,94243970.0,3.151522636413574
2016-04-15,3.2200000286102295,3.180000066757202,3.2100000381469727,3.200000047683716,56708428.0,3.1319479942321777
2016-04-18,3.2300000190734863,3.180000066757202,3.2200000286102295,3.180000066757202,60813403.0,3.1123735904693604
2016-04-19,3.2200000286102295,3.1600000858306885,3.180000066757202,3.190000057220459,56178453.0,3.1221606731414795
2016-04-20,3.2200000286102295,3.059999942779541,3.190000057220459,3.140000104904175,124563953.0,3.0732240676879883
2016-04-21,3.130000114440918,3.0899999141693115,3.119999885559082,3.0899999141693115,48459630.0,3.024287223815918
2016-04-22,3.119999885559082,3.069999933242798,3.0899999141693115,3.0899999141693115,29153864.0,3.024287223815918
2016-04-25,3.0999999046325684,3.059999942779541,3.0899999141693115,3.069999933242798,24555571.0,3.0047125816345215
2016-04-26,3.0899999141693115,3.059999942779541,3.069999933242798,3.0899999141693115,27508021.0,3.024287223815918
2016-04-27,3.0999999046325684,3.069999933242798,3.0899999141693115,3.0799999237060547,27098914.0,3.0144999027252197
2016-04-28,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.059999942779541,36229644.0,2.9949252605438232
2016-04-29,3.0799999237060547,3.049999952316284,3.069999933242798,3.069999933242798,28028003.0,3.0047125816345215
2016-05-03,3.130000114440918,3.059999942779541,3.0799999237060547,3.119999885559082,58179088.0,3.0536491870880127
2016-05-04,3.3499999046325684,3.119999885559082,3.130000114440918,3.319999933242798,355867344.0,3.2493958473205566
2016-05-05,3.4100000858306885,3.2699999809265137,3.299999952316284,3.2799999713897705,265311461.0,3.2102468013763428
2016-05-06,3.380000114440918,3.2200000286102295,3.299999952316284,3.240000009536743,218763515.0,3.17109751701355
2016-05-09,3.25,3.119999885559082,3.200000047683716,3.1600000858306885,160860193.0,3.0927987098693848
2016-05-10,3.259999990463257,3.130000114440918,3.1700000762939453,3.200000047683716,125450349.0,3.1319479942321777
2016-05-11,3.5199999809265137,3.1700000762939453,3.200000047683716,3.4700000286102295,488102631.0,3.3962061405181885
2016-05-12,3.4700000286102295,3.3299999237060547,3.380000114440918,3.390000104904175,299267784.0,3.3179073333740234
2016-05-13,3.4100000858306885,3.3299999237060547,3.369999885559082,3.4000000953674316,138788998.0,3.327694892883301
2016-05-16,3.4100000858306885,3.3299999237060547,3.380000114440918,3.4000000953674316,105679435.0,3.327694892883301
2016-05-17,3.390000104904175,3.2799999713897705,3.390000104904175,3.2899999618530273,117221026.0,3.220033884048462
2016-05-18,3.3399999141693115,3.1700000762939453,3.299999952316284,3.2200000286102295,167324902.0,3.151522636413574
2016-05-19,3.259999990463257,3.200000047683716,3.2100000381469727,3.2200000286102295,102572156.0,3.151522636413574
2016-05-20,3.2200000286102295,3.1600000858306885,3.190000057220459,3.2200000286102295,80633814.0,3.151522636413574
2016-05-23,3.2799999713897705,3.200000047683716,3.2200000286102295,3.25,105032026.0,3.180884599685669
2016-05-24,3.25,3.190000057220459,3.25,3.2100000381469727,83447891.0,3.141735553741455
2016-05-25,3.2300000190734863,3.130000114440918,3.2300000190734863,3.1600000858306885,116779611.0,3.0927987098693848
2016-05-26,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.130000114440918,82164185.0,3.06343674659729
2016-05-27,3.1700000762939453,3.119999885559082,3.140000104904175,3.1600000858306885,46977993.0,3.0927987098693848
2016-05-30,3.1500000953674316,3.069999933242798,3.1500000953674316,3.109999895095825,57746886.0,3.0438618659973145
2016-05-31,3.2200000286102295,3.0999999046325684,3.109999895095825,3.2100000381469727,94640576.0,3.141735553741455
2016-06-01,3.25,3.200000047683716,3.2100000381469727,3.2100000381469727,84182189.0,3.141735553741455
2016-06-02,3.2799999713897705,3.200000047683716,3.2200000286102295,3.240000009536743,78386817.0,3.17109751701355
2016-06-03,3.25,3.2100000381469727,3.2300000190734863,3.240000009536743,77501832.0,3.17109751701355
2016-06-06,3.3399999141693115,3.25,3.259999990463257,3.2699999809265137,94714920.0,3.2004594802856445
2016-06-07,3.259999990463257,3.2100000381469727,3.25,3.2300000190734863,52807352.0,3.1613099575042725
2016-06-08,3.2300000190734863,3.180000066757202,3.2300000190734863,3.200000047683716,58113752.0,3.1319479942321777
2016-06-13,3.190000057220459,3.109999895095825,3.1700000762939453,3.109999895095825,63596630.0,3.0438618659973145
2016-06-14,3.140000104904175,3.0899999141693115,3.0999999046325684,3.140000104904175,48048157.0,3.0732240676879883
2016-06-15,3.2100000381469727,3.109999895095825,3.119999885559082,3.180000066757202,75701608.0,3.1123735904693604
2016-06-16,3.2200000286102295,3.140000104904175,3.1700000762939453,3.1500000953674316,60249717.0,3.0830113887786865
2016-06-17,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.180000066757202,82761458.0,3.1123735904693604
2016-06-20,3.1700000762939453,3.119999885559082,3.1600000858306885,3.1500000953674316,60523591.0,3.0830113887786865
2016-06-21,3.180000066757202,3.140000104904175,3.1600000858306885,3.1500000953674316,61912628.0,3.0830113887786865
2016-06-22,3.1700000762939453,3.140000104904175,3.1500000953674316,3.1600000858306885,32728944.0,3.0927987098693848
2016-06-23,3.1700000762939453,3.119999885559082,3.1700000762939453,3.140000104904175,46201445.0,3.0732240676879883
2016-06-24,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.109999895095825,71539556.0,3.0438618659973145
2016-06-27,3.140000104904175,3.0999999046325684,3.0999999046325684,3.140000104904175,41164041.0,3.0732240676879883
2016-06-28,3.140000104904175,3.109999895095825,3.130000114440918,3.140000104904175,62397859.0,3.0732240676879883
2016-06-29,3.190000057220459,3.130000114440918,3.140000104904175,3.180000066757202,80097342.0,3.1123735904693604
2016-06-30,3.190000057220459,3.1500000953674316,3.190000057220459,3.1700000762939453,51578901.0,3.102586030960083
2016-07-01,3.180000066757202,3.1600000858306885,3.1700000762939453,3.180000066757202,34556950.0,3.1123735904693604
2016-07-04,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.2200000286102295,101550609.0,3.151522636413574
2016-07-05,3.319999933242798,3.2100000381469727,3.2200000286102295,3.2799999713897705,186032052.0,3.2102468013763428
2016-07-06,3.2799999713897705,3.2200000286102295,3.2699999809265137,3.25,90165898.0,3.180884599685669
2016-07-07,3.299999952316284,3.2300000190734863,3.2300000190734863,3.2699999809265137,100523257.0,3.2004594802856445
2016-07-08,3.299999952316284,3.240000009536743,3.2799999713897705,3.240000009536743,94489182.0,3.17109751701355
2016-07-11,3.2899999618530273,3.2300000190734863,3.25,3.259999990463257,103196453.0,3.190671920776367
2016-07-12,3.5799999237060547,3.240000009536743,3.25,3.5299999713897705,416691316.0,3.454930067062378
2016-07-13,3.490000009536743,3.380000114440918,3.4800000190734863,3.4000000953674316,251875427.0,3.327694892883301
2016-07-14,3.4200000762939453,3.359999895095825,3.4100000858306885,3.390000104904175,113948419.0,3.3179073333740234
2016-07-15,3.4100000858306885,3.369999885559082,3.390000104904175,3.4100000858306885,76952730.0,3.337482213973999
2016-07-18,3.440000057220459,3.369999885559082,3.390000104904175,3.4200000762939453,110174888.0,3.347269296646118
2016-07-19,3.4200000762939453,3.3499999046325684,3.4100000858306885,3.380000114440918,80210348.0,3.3081202507019043
2016-07-20,3.390000104904175,3.359999895095825,3.369999885559082,3.380000114440918,42971821.0,3.3081202507019043
2016-07-21,3.4100000858306885,3.359999895095825,3.380000114440918,3.380000114440918,80018609.0,3.3081202507019043
2016-07-22,3.390000104904175,3.319999933242798,3.390000104904175,3.3399999141693115,64975837.0,3.2689707279205322
2016-07-25,3.359999895095825,3.319999933242798,3.3299999237060547,3.3399999141693115,37167970.0,3.2689707279205322
2016-07-26,3.4200000762939453,3.3299999237060547,3.3399999141693115,3.4100000858306885,101469558.0,3.337482213973999
2016-07-27,3.430000066757202,3.2799999713897705,3.4200000762939453,3.3499999046325684,151810574.0,3.2787580490112305
2016-07-28,3.490000009536743,3.309999942779541,3.3399999141693115,3.390000104904175,159926681.0,3.3179073333740234
2016-07-29,3.440000057220459,3.369999885559082,3.390000104904175,3.380000114440918,103109996.0,3.3081202507019043
2016-08-01,3.380000114440918,3.309999942779541,3.369999885559082,3.359999895095825,76603881.0,3.2885453701019287
2016-08-02,3.390000104904175,3.3399999141693115,3.369999885559082,3.369999885559082,47578439.0,3.298332691192627
2016-08-03,3.440000057220459,3.369999885559082,3.380000114440918,3.4200000762939453,111394687.0,3.347269296646118
2016-08-04,3.4100000858306885,3.369999885559082,3.390000104904175,3.4000000953674316,74313055.0,3.327694892883301
2016-08-05,3.4000000953674316,3.359999895095825,3.4000000953674316,3.369999885559082,66828497.0,3.298332691192627
2016-08-08,3.380000114440918,3.3399999141693115,3.3499999046325684,3.380000114440918,59656083.0,3.3081202507019043
2016-08-09,3.390000104904175,3.3499999046325684,3.369999885559082,3.390000104904175,57002439.0,3.3179073333740234
2016-08-10,3.390000104904175,3.3499999046325684,3.390000104904175,3.359999895095825,60032646.0,3.2885453701019287
2016-08-11,3.380000114440918,3.3499999046325684,3.369999885559082,3.3499999046325684,40690562.0,3.2787580490112305
2016-08-12,3.390000104904175,3.3399999141693115,3.3399999141693115,3.390000104904175,56416563.0,3.3179073333740234
2016-08-15,3.5199999809265137,3.380000114440918,3.390000104904175,3.509999990463257,250700742.0,3.4353554248809814
2016-08-16,3.5299999713897705,3.4700000286102295,3.5199999809265137,3.5,152781122.0,3.425568103790283
2016-08-17,3.5,3.450000047683716,3.5,3.4700000286102295,97250361.0,3.3962061405181885
2016-08-18,3.5,3.4600000381469727,3.4600000381469727,3.4700000286102295,74087093.0,3.3962061405181885
2016-08-19,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.450000047683716,57234959.0,3.376631259918213
2016-08-22,3.4600000381469727,3.430000066757202,3.450000047683716,3.450000047683716,33624778.0,3.376631259918213
2016-08-23,3.4600000381469727,3.4100000858306885,3.450000047683716,3.440000057220459,56988929.0,3.3668441772460938
2016-08-24,3.450000047683716,3.4100000858306885,3.440000057220459,3.450000047683716,41132804.0,3.376631259918213
2016-08-25,3.450000047683716,3.369999885559082,3.440000057220459,3.4000000953674316,69897661.0,3.327694892883301
2016-08-26,3.430000066757202,3.390000104904175,3.4100000858306885,3.4000000953674316,36725866.0,3.327694892883301
2016-08-29,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4100000858306885,31223665.0,3.337482213973999
2016-08-30,3.390000104904175,3.3399999141693115,3.390000104904175,3.3499999046325684,73198423.0,3.2787580490112305
2016-08-31,3.359999895095825,3.3299999237060547,3.3499999046325684,3.359999895095825,42996612.0,3.2885453701019287
2016-09-01,3.369999885559082,3.3299999237060547,3.359999895095825,3.3299999237060547,42122120.0,3.259183406829834
2016-09-02,3.359999895095825,3.3299999237060547,3.3399999141693115,3.3499999046325684,41386929.0,3.2787580490112305
2016-09-05,3.359999895095825,3.3299999237060547,3.3499999046325684,3.3499999046325684,39951700.0,3.2787580490112305
2016-09-06,3.359999895095825,3.319999933242798,3.3399999141693115,3.359999895095825,52031161.0,3.2885453701019287
2016-09-07,3.390000104904175,3.3399999141693115,3.359999895095825,3.359999895095825,70970284.0,3.2885453701019287
2016-09-08,3.359999895095825,3.3299999237060547,3.359999895095825,3.3399999141693115,83290477.0,3.2689707279205322
2016-09-09,3.3499999046325684,3.2899999618530273,3.3399999141693115,3.2899999618530273,84661773.0,3.220033884048462
2016-09-12,3.2699999809265137,3.200000047683716,3.2699999809265137,3.25,105294854.0,3.180884599685669
2016-09-13,3.259999990463257,3.2100000381469727,3.25,3.2300000190734863,56831922.0,3.1613099575042725
2016-09-14,3.2300000190734863,3.200000047683716,3.2100000381469727,3.2200000286102295,40906205.0,3.151522636413574
2016-09-19,3.240000009536743,3.2200000286102295,3.2200000286102295,3.240000009536743,26636752.0,3.17109751701355
2016-09-20,3.240000009536743,3.2200000286102295,3.240000009536743,3.2300000190734863,16591223.0,3.1613099575042725
2016-09-21,3.240000009536743,3.2200000286102295,3.2200000286102295,3.2300000190734863,20991546.0,3.1613099575042725
2016-09-22,3.2699999809265137,3.2300000190734863,3.2300000190734863,3.25,51778154.0,3.180884599685669
2016-09-23,3.25,3.2200000286102295,3.240000009536743,3.2300000190734863,30631543.0,3.1613099575042725
2016-09-26,3.2300000190734863,3.180000066757202,3.2300000190734863,3.190000057220459,38827803.0,3.1221606731414795
2016-09-27,3.200000047683716,3.1700000762939453,3.180000066757202,3.190000057220459,33010114.0,3.1221606731414795
2016-09-28,3.2300000190734863,3.180000066757202,3.190000057220459,3.2200000286102295,46311636.0,3.151522636413574
2016-09-29,3.2200000286102295,3.190000057220459,3.200000047683716,3.200000047683716,25211057.0,3.1319479942321777
2016-09-30,3.2100000381469727,3.190000057220459,3.200000047683716,3.200000047683716,20562548.0,3.1319479942321777
2016-10-10,3.2300000190734863,3.200000047683716,3.2100000381469727,3.2300000190734863,37532395.0,3.1613099575042725
2016-10-11,3.240000009536743,3.2200000286102295,3.2300000190734863,3.2300000190734863,40300095.0,3.1613099575042725
2016-10-12,3.2300000190734863,3.2100000381469727,3.2200000286102295,3.2200000286102295,23368859.0,3.151522636413574
2016-10-13,3.2300000190734863,3.2100000381469727,3.2200000286102295,3.2200000286102295,27968234.0,3.151522636413574
2016-10-14,3.2899999618530273,3.200000047683716,3.2100000381469727,3.2799999713897705,88811786.0,3.2102468013763428
2016-10-17,3.2699999809265137,3.2100000381469727,3.259999990463257,3.2300000190734863,52257414.0,3.1613099575042725
2016-10-18,3.259999990463257,3.2100000381469727,3.2300000190734863,3.259999990463257,40532827.0,3.190671920776367
2016-10-19,3.309999942779541,3.240000009536743,3.25,3.2699999809265137,78781746.0,3.2004594802856445
2016-10-20,3.2699999809265137,3.240000009536743,3.259999990463257,3.259999990463257,53264931.0,3.190671920776367
2016-10-21,3.2699999809265137,3.2200000286102295,3.259999990463257,3.240000009536743,57707723.0,3.17109751701355
2016-10-24,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.259999990463257,69430323.0,3.190671920776367
2016-10-25,3.2699999809265137,3.25,3.259999990463257,3.2699999809265137,50236580.0,3.2004594802856445
2016-10-26,3.2699999809265137,3.2300000190734863,3.2699999809265137,3.240000009536743,45386070.0,3.17109751701355
2016-10-27,3.25,3.2200000286102295,3.25,3.240000009536743,30646042.0,3.17109751701355
2016-10-28,3.25,3.200000047683716,3.240000009536743,3.2100000381469727,60526920.0,3.141735553741455
2016-10-31,3.2300000190734863,3.200000047683716,3.2200000286102295,3.2200000286102295,50256921.0,3.151522636413574
2016-11-01,3.2300000190734863,3.2100000381469727,3.2300000190734863,3.2300000190734863,56367072.0,3.1613099575042725
2016-11-02,3.240000009536743,3.200000047683716,3.2200000286102295,3.2100000381469727,76867328.0,3.141735553741455
2016-11-03,3.259999990463257,3.200000047683716,3.2200000286102295,3.240000009536743,110178166.0,3.17109751701355
2016-11-04,3.240000009536743,3.200000047683716,3.2300000190734863,3.2200000286102295,80875313.0,3.151522636413574
2016-11-07,3.2200000286102295,3.200000047683716,3.2100000381469727,3.2100000381469727,65408088.0,3.141735553741455
2016-11-08,3.2300000190734863,3.200000047683716,3.2200000286102295,3.2200000286102295,74405633.0,3.151522636413574
2016-11-09,3.2200000286102295,3.190000057220459,3.2100000381469727,3.2100000381469727,101916240.0,3.141735553741455
2016-11-10,3.259999990463257,3.2100000381469727,3.2100000381469727,3.259999990463257,129109309.0,3.190671920776367
2016-11-11,3.2699999809265137,3.2300000190734863,3.240000009536743,3.2699999809265137,149815842.0,3.2004594802856445
2016-11-14,3.3499999046325684,3.259999990463257,3.2699999809265137,3.319999933242798,212834483.0,3.2493958473205566
2016-11-15,3.3499999046325684,3.299999952316284,3.309999942779541,3.309999942779541,147872596.0,3.2396087646484375
2016-11-16,3.4000000953674316,3.2799999713897705,3.299999952316284,3.369999885559082,220905460.0,3.298332691192627
2016-11-17,3.380000114440918,3.3299999237060547,3.359999895095825,3.369999885559082,158850023.0,3.298332691192627
2016-11-18,3.369999885559082,3.299999952316284,3.359999895095825,3.309999942779541,112044233.0,3.2396087646484375
2016-11-21,3.3399999141693115,3.2899999618530273,3.309999942779541,3.319999933242798,81355833.0,3.2493958473205566
2016-11-22,3.3399999141693115,3.309999942779541,3.319999933242798,3.3399999141693115,96213560.0,3.2689707279205322
2016-11-23,3.359999895095825,3.309999942779541,3.3399999141693115,3.3299999237060547,103919805.0,3.259183406829834
2016-11-24,3.3499999046325684,3.309999942779541,3.319999933242798,3.3299999237060547,89051903.0,3.259183406829834
2016-11-25,3.3499999046325684,3.309999942779541,3.319999933242798,3.3499999046325684,101646779.0,3.2787580490112305
2016-11-28,3.4000000953674316,3.3499999046325684,3.359999895095825,3.390000104904175,152095369.0,3.3179073333740234
2016-11-29,3.450000047683716,3.359999895095825,3.380000114440918,3.4100000858306885,202952308.0,3.337482213973999
2016-11-30,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.369999885559082,126447675.0,3.298332691192627
2016-12-01,3.4000000953674316,3.3399999141693115,3.3499999046325684,3.380000114440918,116862729.0,3.3081202507019043
2016-12-02,3.4200000762939453,3.3499999046325684,3.380000114440918,3.369999885559082,152451532.0,3.298332691192627
2016-12-05,3.390000104904175,3.319999933242798,3.3299999237060547,3.369999885559082,107292493.0,3.298332691192627
2016-12-06,3.369999885559082,3.319999933242798,3.359999895095825,3.3299999237060547,82001066.0,3.259183406829834
2016-12-07,3.3399999141693115,3.309999942779541,3.3299999237060547,3.3399999141693115,57182867.0,3.2689707279205322
2016-12-08,3.3499999046325684,3.319999933242798,3.3299999237060547,3.3299999237060547,44954580.0,3.259183406829834
2016-12-09,3.3399999141693115,3.309999942779541,3.319999933242798,3.319999933242798,56369927.0,3.2493958473205566
2016-12-12,3.3299999237060547,3.240000009536743,3.3299999237060547,3.2699999809265137,112791966.0,3.2004594802856445
2016-12-13,3.2699999809265137,3.2300000190734863,3.259999990463257,3.259999990463257,51754060.0,3.190671920776367
2016-12-14,3.259999990463257,3.2200000286102295,3.25,3.2300000190734863,51435528.0,3.1613099575042725
2016-12-15,3.25,3.2100000381469727,3.2200000286102295,3.2200000286102295,49725679.0,3.151522636413574
2016-12-16,3.240000009536743,3.2100000381469727,3.2300000190734863,3.2300000190734863,27635312.0,3.1613099575042725
2016-12-19,3.25,3.2200000286102295,3.2300000190734863,3.2300000190734863,40348680.0,3.1613099575042725
2016-12-20,3.240000009536743,3.2100000381469727,3.2300000190734863,3.2300000190734863,43266210.0,3.1613099575042725
2016-12-21,3.390000104904175,3.2200000286102295,3.2300000190734863,3.3399999141693115,218003540.0,3.2689707279205322
2016-12-22,3.3399999141693115,3.2799999713897705,3.309999942779541,3.299999952316284,109799775.0,3.2298214435577393
2016-12-23,3.299999952316284,3.259999990463257,3.2899999618530273,3.2799999713897705,81169405.0,3.2102468013763428
2016-12-26,3.2699999809265137,3.2200000286102295,3.259999990463257,3.259999990463257,58342517.0,3.190671920776367
2016-12-27,3.259999990463257,3.240000009536743,3.25,3.25,28629765.0,3.180884599685669
2016-12-28,3.2699999809265137,3.240000009536743,3.25,3.259999990463257,38414710.0,3.190671920776367
2016-12-29,3.259999990463257,3.240000009536743,3.240000009536743,3.259999990463257,27864420.0,3.190671920776367
2016-12-30,3.2699999809265137,3.240000009536743,3.25,3.259999990463257,34298582.0,3.190671920776367
2017-01-03,3.2799999713897705,3.25,3.25,3.2799999713897705,29978017.0,3.2102468013763428
2017-01-04,3.2899999618530273,3.2699999809265137,3.2699999809265137,3.2899999618530273,46341562.0,3.220033884048462
2017-01-05,3.299999952316284,3.2799999713897705,3.2899999618530273,3.299999952316284,51314323.0,3.2298214435577393
2017-01-06,3.299999952316284,3.2699999809265137,3.299999952316284,3.2699999809265137,39329654.0,3.2004594802856445
2017-01-09,3.309999942779541,3.25,3.2699999809265137,3.2899999618530273,66051539.0,3.220033884048462
2017-01-10,3.4700000286102295,3.2699999809265137,3.2899999618530273,3.3499999046325684,239365147.0,3.2787580490112305
2017-01-11,3.3299999237060547,3.2799999713897705,3.319999933242798,3.2899999618530273,116254782.0,3.220033884048462
2017-01-12,3.299999952316284,3.2799999713897705,3.2799999713897705,3.2899999618530273,49109849.0,3.220033884048462
2017-01-13,3.309999942779541,3.2699999809265137,3.2799999713897705,3.2899999618530273,62886373.0,3.220033884048462
2017-01-16,3.3299999237060547,3.25,3.2899999618530273,3.309999942779541,152483417.0,3.2396087646484375
2017-01-17,3.309999942779541,3.2799999713897705,3.299999952316284,3.299999952316284,36115847.0,3.2298214435577393
2017-01-18,3.3299999237060547,3.2899999618530273,3.299999952316284,3.319999933242798,56163971.0,3.2493958473205566
2017-01-19,3.3499999046325684,3.299999952316284,3.309999942779541,3.3299999237060547,63862458.0,3.259183406829834
2017-01-20,3.3499999046325684,3.309999942779541,3.319999933242798,3.3399999141693115,59535089.0,3.2689707279205322
2017-01-23,3.359999895095825,3.3299999237060547,3.3399999141693115,3.3399999141693115,68492105.0,3.2689707279205322
2017-01-24,3.3399999141693115,3.319999933242798,3.3399999141693115,3.3299999237060547,47047214.0,3.259183406829834
2017-01-25,3.3499999046325684,3.319999933242798,3.3299999237060547,3.3499999046325684,42199441.0,3.2787580490112305
2017-01-26,3.3499999046325684,3.3299999237060547,3.3499999046325684,3.3399999141693115,51280081.0,3.2689707279205322
2017-02-03,3.3399999141693115,3.309999942779541,3.3299999237060547,3.319999933242798,32577445.0,3.2493958473205566
2017-02-06,3.3299999237060547,3.309999942779541,3.319999933242798,3.3299999237060547,42135622.0,3.259183406829834
2017-02-07,3.3299999237060547,3.309999942779541,3.319999933242798,3.319999933242798,28577254.0,3.2493958473205566
2017-02-08,3.3399999141693115,3.299999952316284,3.319999933242798,3.3399999141693115,56532392.0,3.2689707279205322
2017-02-09,3.390000104904175,3.3299999237060547,3.3399999141693115,3.3499999046325684,228746247.0,3.2787580490112305
2017-02-10,3.369999885559082,3.3299999237060547,3.3399999141693115,3.359999895095825,148227377.0,3.2885453701019287
2017-02-13,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.390000104904175,145412270.0,3.3179073333740234
2017-02-14,3.4000000953674316,3.359999895095825,3.390000104904175,3.380000114440918,92678894.0,3.3081202507019043
2017-02-15,3.450000047683716,3.369999885559082,3.380000114440918,3.390000104904175,226241315.0,3.3179073333740234
2017-02-16,3.440000057220459,3.359999895095825,3.380000114440918,3.4200000762939453,146544995.0,3.347269296646118
2017-02-17,3.430000066757202,3.369999885559082,3.4100000858306885,3.380000114440918,115881012.0,3.3081202507019043
2017-02-20,3.450000047683716,3.380000114440918,3.380000114440918,3.450000047683716,173520902.0,3.376631259918213
2017-02-21,3.4800000190734863,3.4200000762939453,3.450000047683716,3.440000057220459,120724720.0,3.3668441772460938
2017-02-22,3.450000047683716,3.4100000858306885,3.430000066757202,3.430000066757202,83110108.0,3.3570568561553955
2017-02-23,3.450000047683716,3.4000000953674316,3.4200000762939453,3.4100000858306885,91942734.0,3.337482213973999
2017-02-24,3.5299999713897705,3.390000104904175,3.4100000858306885,3.490000009536743,254181056.0,3.415780782699585
2017-02-27,3.450000047683716,3.4000000953674316,3.440000057220459,3.4100000858306885,135228321.0,3.337482213973999
2017-02-28,3.4200000762939453,3.390000104904175,3.4000000953674316,3.4100000858306885,55599253.0,3.337482213973999
2017-03-01,3.4600000381469727,3.4000000953674316,3.4100000858306885,3.4200000762939453,98256563.0,3.347269296646118
2017-03-02,3.430000066757202,3.390000104904175,3.4200000762939453,3.390000104904175,68781600.0,3.3179073333740234
2017-03-03,3.390000104904175,3.359999895095825,3.390000104904175,3.390000104904175,72232328.0,3.3179073333740234
2017-03-06,3.4100000858306885,3.369999885559082,3.380000114440918,3.4000000953674316,55319042.0,3.327694892883301
2017-03-07,3.4100000858306885,3.369999885559082,3.4000000953674316,3.380000114440918,57646122.0,3.3081202507019043
2017-03-08,3.4100000858306885,3.369999885559082,3.380000114440918,3.390000104904175,60170768.0,3.3179073333740234
2017-03-09,3.4100000858306885,3.359999895095825,3.390000104904175,3.380000114440918,66059700.0,3.3081202507019043
2017-03-10,3.4100000858306885,3.369999885559082,3.380000114440918,3.380000114440918,65145398.0,3.3081202507019043
2017-03-13,3.4000000953674316,3.3499999046325684,3.380000114440918,3.4000000953674316,71593806.0,3.327694892883301
2017-03-14,3.4100000858306885,3.380000114440918,3.390000104904175,3.390000104904175,57522405.0,3.3179073333740234
2017-03-15,3.430000066757202,3.380000114440918,3.390000104904175,3.4100000858306885,92114801.0,3.337482213973999
2017-03-16,3.430000066757202,3.4000000953674316,3.4100000858306885,3.4200000762939453,86135274.0,3.347269296646118
2017-03-17,3.430000066757202,3.369999885559082,3.4200000762939453,3.380000114440918,73197081.0,3.3081202507019043
2017-03-20,3.390000104904175,3.359999895095825,3.380000114440918,3.380000114440918,40826445.0,3.3081202507019043
2017-03-21,3.390000104904175,3.369999885559082,3.369999885559082,3.380000114440918,36714809.0,3.3081202507019043
2017-03-22,3.4000000953674316,3.359999895095825,3.369999885559082,3.390000104904175,74974903.0,3.3179073333740234
2017-03-23,3.440000057220459,3.390000104904175,3.390000104904175,3.4200000762939453,134376460.0,3.347269296646118
2017-03-24,3.4600000381469727,3.4100000858306885,3.4200000762939453,3.440000057220459,159141958.0,3.3668441772460938
2017-03-27,3.4600000381469727,3.430000066757202,3.450000047683716,3.440000057220459,89976931.0,3.3668441772460938
2017-03-28,3.450000047683716,3.4000000953674316,3.450000047683716,3.4100000858306885,70610344.0,3.337482213973999
2017-03-29,3.4700000286102295,3.369999885559082,3.380000114440918,3.440000057220459,200681999.0,3.3668441772460938
2017-03-30,3.430000066757202,3.380000114440918,3.4200000762939453,3.4100000858306885,130340343.0,3.337482213973999
2017-03-31,3.4800000190734863,3.380000114440918,3.4000000953674316,3.450000047683716,168825428.0,3.376631259918213
2017-04-05,3.4600000381469727,3.4100000858306885,3.4200000762939453,3.4600000381469727,123513804.0,3.3864188194274902
2017-04-06,3.4800000190734863,3.430000066757202,3.450000047683716,3.4700000286102295,131171038.0,3.3962061405181885
2017-04-07,3.5299999713897705,3.430000066757202,3.4600000381469727,3.440000057220459,261267959.0,3.3668441772460938
2017-04-10,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.450000047683716,160485524.0,3.376631259918213
2017-04-11,3.450000047683716,3.4000000953674316,3.430000066757202,3.440000057220459,109293671.0,3.3668441772460938
2017-04-12,3.450000047683716,3.4100000858306885,3.440000057220459,3.430000066757202,92839245.0,3.3570568561553955
2017-04-13,3.5899999141693115,3.4200000762939453,3.430000066757202,3.509999990463257,245545026.0,3.4353554248809814
2017-04-14,3.5299999713897705,3.440000057220459,3.5299999713897705,3.4600000381469727,178050834.0,3.3864188194274902
2017-04-17,3.4600000381469727,3.4100000858306885,3.450000047683716,3.440000057220459,81725622.0,3.3668441772460938
2017-04-18,3.4600000381469727,3.4000000953674316,3.430000066757202,3.4100000858306885,58837801.0,3.337482213973999
2017-04-19,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.4000000953674316,96059828.0,3.327694892883301
2017-04-20,3.4000000953674316,3.3499999046325684,3.390000104904175,3.390000104904175,67098212.0,3.3179073333740234
2017-04-21,3.4100000858306885,3.359999895095825,3.380000114440918,3.4000000953674316,65174776.0,3.327694892883301
2017-04-24,3.4000000953674316,3.3299999237060547,3.390000104904175,3.390000104904175,108881004.0,3.3179073333740234
2017-04-25,3.380000114440918,3.3499999046325684,3.369999885559082,3.369999885559082,46029926.0,3.298332691192627
2017-04-26,3.369999885559082,3.3299999237060547,3.369999885559082,3.3399999141693115,46997825.0,3.2689707279205322
2017-04-27,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.3299999237060547,79262107.0,3.259183406829834
2017-04-28,3.3399999141693115,3.309999942779541,3.319999933242798,3.3399999141693115,37984968.0,3.2689707279205322
2017-05-02,3.3299999237060547,3.299999952316284,3.319999933242798,3.319999933242798,40230274.0,3.2493958473205566
2017-05-03,3.3299999237060547,3.299999952316284,3.309999942779541,3.309999942779541,41049728.0,3.2396087646484375
2017-05-04,3.309999942779541,3.259999990463257,3.299999952316284,3.2699999809265137,51120203.0,3.2004594802856445
2017-05-05,3.299999952316284,3.259999990463257,3.2899999618530273,3.259999990463257,55011591.0,3.190671920776367
2017-05-08,3.259999990463257,3.240000009536743,3.25,3.25,39119313.0,3.180884599685669
2017-05-09,3.2699999809265137,3.2300000190734863,3.240000009536743,3.259999990463257,35623711.0,3.190671920776367
2017-05-10,3.259999990463257,3.2100000381469727,3.259999990463257,3.2100000381469727,48318845.0,3.141735553741455
2017-05-11,3.2100000381469727,3.130000114440918,3.2100000381469727,3.190000057220459,58502593.0,3.1221606731414795
2017-05-12,3.2100000381469727,3.1700000762939453,3.180000066757202,3.200000047683716,39498341.0,3.1319479942321777
2017-05-15,3.2200000286102295,3.180000066757202,3.200000047683716,3.190000057220459,39841470.0,3.1221606731414795
2017-05-16,3.2300000190734863,3.1700000762939453,3.190000057220459,3.2300000190734863,42024344.0,3.1613099575042725
2017-05-17,3.25,3.2200000286102295,3.2200000286102295,3.2300000190734863,37071169.0,3.1613099575042725
2017-05-18,3.2300000190734863,3.180000066757202,3.2200000286102295,3.190000057220459,30944884.0,3.1221606731414795
2017-05-19,3.200000047683716,3.1600000858306885,3.190000057220459,3.1700000762939453,50168169.0,3.102586030960083
2017-05-22,3.190000057220459,3.1600000858306885,3.180000066757202,3.1700000762939453,29002582.0,3.102586030960083
2017-05-23,3.180000066757202,3.1500000953674316,3.1700000762939453,3.1500000953674316,26500130.0,3.0830113887786865
2017-05-24,3.1600000858306885,3.130000114440918,3.1500000953674316,3.1500000953674316,30121825.0,3.0830113887786865
2017-05-25,3.200000047683716,3.130000114440918,3.1500000953674316,3.200000047683716,57621225.0,3.1319479942321777
2017-05-26,3.2799999713897705,3.190000057220459,3.200000047683716,3.2300000190734863,74686473.0,3.1613099575042725
2017-05-31,3.259999990463257,3.2200000286102295,3.240000009536743,3.2300000190734863,39655308.0,3.1613099575042725
2017-06-01,3.2699999809265137,3.2300000190734863,3.240000009536743,3.25,61464515.0,3.180884599685669
2017-06-02,3.25,3.2100000381469727,3.25,3.240000009536743,49583006.0,3.17109751701355
2017-06-05,3.259999990463257,3.2200000286102295,3.240000009536743,3.259999990463257,41729395.0,3.190671920776367
2017-06-06,3.259999990463257,3.2300000190734863,3.25,3.25,25518911.0,3.180884599685669
2017-06-07,3.2300000190734863,3.200000047683716,3.2100000381469727,3.2200000286102295,52156199.0,3.2021660804748535
2017-06-08,3.2699999809265137,3.2300000190734863,3.2300000190734863,3.240000009536743,94791086.0,3.222055435180664
2017-06-09,3.259999990463257,3.2300000190734863,3.240000009536743,3.259999990463257,56333686.0,3.2419445514678955
2017-06-12,3.259999990463257,3.2300000190734863,3.259999990463257,3.240000009536743,42219174.0,3.222055435180664
2017-06-13,3.25,3.2200000286102295,3.240000009536743,3.240000009536743,36894976.0,3.222055435180664
2017-06-14,3.25,3.2300000190734863,3.240000009536743,3.240000009536743,27273790.0,3.222055435180664
2017-06-15,3.25,3.2300000190734863,3.240000009536743,3.25,25365507.0,3.2319998741149902
2017-06-16,3.25,3.2300000190734863,3.240000009536743,3.240000009536743,17984426.0,3.222055435180664
2017-06-19,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,0.0,3.222055435180664
2017-06-20,3.25,3.2200000286102295,3.240000009536743,3.2300000190734863,31125602.0,3.212110757827759
2017-06-21,3.25,3.2200000286102295,3.240000009536743,3.240000009536743,32765266.0,3.222055435180664
2017-06-22,3.2799999713897705,3.2300000190734863,3.240000009536743,3.240000009536743,87285350.0,3.222055435180664
2017-06-23,3.2300000190734863,3.190000057220459,3.2300000190734863,3.2200000286102295,62693852.0,3.2021660804748535
2017-06-26,3.240000009536743,3.200000047683716,3.2100000381469727,3.240000009536743,55495498.0,3.222055435180664
2017-06-27,3.240000009536743,3.2200000286102295,3.240000009536743,3.240000009536743,34933109.0,3.222055435180664
2017-06-28,3.2300000190734863,3.2100000381469727,3.2300000190734863,3.2200000286102295,34168921.0,3.2021660804748535
2017-06-29,3.2300000190734863,3.200000047683716,3.2200000286102295,3.2100000381469727,38803151.0,3.1922216415405273
2017-06-30,3.2200000286102295,3.200000047683716,3.2100000381469727,3.2200000286102295,31184624.0,3.2021660804748535
2017-07-03,3.2300000190734863,3.2100000381469727,3.2100000381469727,3.2300000190734863,33415443.0,3.212110757827759
2017-07-04,3.2300000190734863,3.2100000381469727,3.2200000286102295,3.2200000286102295,20885478.0,3.2021660804748535
2017-07-05,3.2300000190734863,3.2100000381469727,3.2100000381469727,3.2200000286102295,39153566.0,3.2021660804748535
2017-07-06,3.2300000190734863,3.200000047683716,3.2300000190734863,3.2300000190734863,57261176.0,3.212110757827759
2017-07-07,3.240000009536743,3.2100000381469727,3.2200000286102295,3.2300000190734863,48355611.0,3.212110757827759
2017-07-10,3.259999990463257,3.2200000286102295,3.2300000190734863,3.240000009536743,70059336.0,3.222055435180664
2017-07-11,3.259999990463257,3.2200000286102295,3.240000009536743,3.25,56453898.0,3.2319998741149902
2017-07-12,3.25,3.2200000286102295,3.240000009536743,3.2300000190734863,34533269.0,3.212110757827759
2017-07-13,3.259999990463257,3.2200000286102295,3.2300000190734863,3.25,45657932.0,3.2319998741149902
2017-07-14,3.2699999809265137,3.2300000190734863,3.240000009536743,3.259999990463257,52343439.0,3.2419445514678955
2017-07-17,3.259999990463257,3.2100000381469727,3.259999990463257,3.2200000286102295,82506434.0,3.2021660804748535
2017-07-18,3.2300000190734863,3.200000047683716,3.2100000381469727,3.2300000190734863,44410324.0,3.212110757827759
2017-07-19,3.2899999618530273,3.2100000381469727,3.2200000286102295,3.2699999809265137,112177019.0,3.251889228820801
2017-07-20,3.2799999713897705,3.25,3.2699999809265137,3.2699999809265137,71762059.0,3.251889228820801
2017-07-21,3.319999933242798,3.25,3.259999990463257,3.309999942779541,122954892.0,3.2916676998138428
2017-07-24,3.3499999046325684,3.2899999618530273,3.299999952316284,3.319999933242798,98405666.0,3.301612138748169
2017-07-25,3.3299999237060547,3.2699999809265137,3.319999933242798,3.2799999713897705,66218295.0,3.261833906173706
2017-07-26,3.309999942779541,3.259999990463257,3.2799999713897705,3.2699999809265137,62179409.0,3.251889228820801
2017-07-27,3.2799999713897705,3.25,3.2699999809265137,3.2799999713897705,45236131.0,3.261833906173706
2017-07-28,3.2799999713897705,3.25,3.2699999809265137,3.259999990463257,35308110.0,3.2419445514678955
2017-07-31,3.2799999713897705,3.25,3.259999990463257,3.2799999713897705,46293739.0,3.261833906173706
2017-08-01,3.299999952316284,3.259999990463257,3.2799999713897705,3.2899999618530273,59983175.0,3.2717783451080322
2017-08-02,3.299999952316284,3.2799999713897705,3.2799999713897705,3.2899999618530273,59665148.0,3.2717783451080322
2017-08-03,3.2899999618530273,3.25,3.2899999618530273,3.2699999809265137,53173229.0,3.251889228820801
2017-08-04,3.309999942779541,3.259999990463257,3.2699999809265137,3.2899999618530273,77934735.0,3.2717783451080322
2017-08-07,3.309999942779541,3.2699999809265137,3.2799999713897705,3.299999952316284,51561617.0,3.2817230224609375
2017-08-08,3.3299999237060547,3.2899999618530273,3.2899999618530273,3.319999933242798,81105435.0,3.301612138748169
2017-08-09,3.319999933242798,3.2899999618530273,3.319999933242798,3.309999942779541,41747980.0,3.2916676998138428
2017-08-10,3.390000104904175,3.309999942779541,3.309999942779541,3.3399999141693115,142410547.0,3.3215014934539795
2017-08-11,3.3299999237060547,3.2699999809265137,3.3299999237060547,3.2799999713897705,98375546.0,3.261833906173706
2017-08-14,3.309999942779541,3.2699999809265137,3.2699999809265137,3.299999952316284,50565431.0,3.2817230224609375
2017-08-15,3.299999952316284,3.2799999713897705,3.299999952316284,3.2799999713897705,35900015.0,3.261833906173706
2017-08-16,3.309999942779541,3.2699999809265137,3.2799999713897705,3.299999952316284,51148063.0,3.2817230224609375
2017-08-17,3.3299999237060547,3.2899999618530273,3.299999952316284,3.309999942779541,66776190.0,3.2916676998138428
2017-08-18,3.309999942779541,3.2799999713897705,3.299999952316284,3.299999952316284,53530650.0,3.2817230224609375
2017-08-21,3.319999933242798,3.2899999618530273,3.299999952316284,3.299999952316284,50468748.0,3.2817230224609375
2017-08-22,3.299999952316284,3.2799999713897705,3.299999952316284,3.2799999713897705,41982113.0,3.261833906173706
2017-08-23,3.299999952316284,3.2699999809265137,3.2799999713897705,3.2899999618530273,41861687.0,3.2717783451080322
2017-08-24,3.2899999618530273,3.259999990463257,3.2799999713897705,3.259999990463257,33239395.0,3.2419445514678955
2017-08-25,3.299999952316284,3.259999990463257,3.2699999809265137,3.2899999618530273,39429339.0,3.2717783451080322
2017-08-28,3.309999942779541,3.2699999809265137,3.2799999713897705,3.309999942779541,81847175.0,3.2916676998138428
2017-08-29,3.3299999237060547,3.2899999618530273,3.309999942779541,3.299999952316284,69485506.0,3.2817230224609375
2017-08-30,3.380000114440918,3.2899999618530273,3.299999952316284,3.3299999237060547,175663410.0,3.311556816101074
2017-08-31,3.319999933242798,3.2799999713897705,3.309999942779541,3.299999952316284,93175623.0,3.2817230224609375
2017-09-01,3.309999942779541,3.2899999618530273,3.2899999618530273,3.309999942779541,53492979.0,3.2916676998138428
2017-09-04,3.3399999141693115,3.2899999618530273,3.299999952316284,3.309999942779541,64516701.0,3.2916676998138428
2017-09-05,3.3299999237060547,3.309999942779541,3.319999933242798,3.319999933242798,69381178.0,3.301612138748169
2017-09-06,3.319999933242798,3.2899999618530273,3.319999933242798,3.309999942779541,58135981.0,3.2916676998138428
2017-09-07,3.309999942779541,3.2799999713897705,3.309999942779541,3.2899999618530273,48018397.0,3.2717783451080322
2017-09-08,3.3299999237060547,3.2899999618530273,3.2899999618530273,3.319999933242798,95909674.0,3.301612138748169
2017-09-11,3.3299999237060547,3.299999952316284,3.309999942779541,3.309999942779541,63971210.0,3.2916676998138428
2017-09-12,3.309999942779541,3.2899999618530273,3.309999942779541,3.299999952316284,49706947.0,3.2817230224609375
2017-09-13,3.309999942779541,3.2899999618530273,3.299999952316284,3.299999952316284,25233150.0,3.2817230224609375
2017-09-14,3.3499999046325684,3.2899999618530273,3.299999952316284,3.319999933242798,81049914.0,3.301612138748169
2017-09-15,3.319999933242798,3.2899999618530273,3.309999942779541,3.309999942779541,50321500.0,3.2916676998138428
2017-09-18,3.309999942779541,3.299999952316284,3.299999952316284,3.299999952316284,23742913.0,3.2817230224609375
2017-09-19,3.309999942779541,3.2899999618530273,3.299999952316284,3.2899999618530273,35931300.0,3.2717783451080322
2017-09-20,3.309999942779541,3.2899999618530273,3.299999952316284,3.299999952316284,28918800.0,3.2817230224609375
2017-09-21,3.309999942779541,3.2899999618530273,3.299999952316284,3.2899999618530273,26571016.0,3.2717783451080322
2017-09-22,3.299999952316284,3.259999990463257,3.2899999618530273,3.2899999618530273,64843449.0,3.2717783451080322
2017-09-25,3.2899999618530273,3.25,3.2799999713897705,3.25,49028900.0,3.2319998741149902
2017-09-26,3.259999990463257,3.240000009536743,3.259999990463257,3.25,27289220.0,3.2319998741149902
2017-09-27,3.25,3.240000009536743,3.25,3.240000009536743,19602808.0,3.222055435180664
2017-09-28,3.25,3.2300000190734863,3.240000009536743,3.240000009536743,21859136.0,3.222055435180664
2017-09-29,3.25,3.2300000190734863,3.2300000190734863,3.25,35815324.0,3.2319998741149902
2017-10-09,3.2799999713897705,3.25,3.259999990463257,3.259999990463257,43225690.0,3.2419445514678955
2017-10-10,3.2699999809265137,3.25,3.259999990463257,3.2699999809265137,26307203.0,3.251889228820801
2017-10-11,3.319999933242798,3.259999990463257,3.2699999809265137,3.2899999618530273,90267483.0,3.2717783451080322
2017-10-12,3.2899999618530273,3.259999990463257,3.2799999713897705,3.2699999809265137,42628907.0,3.251889228820801
2017-10-13,3.2899999618530273,3.259999990463257,3.2699999809265137,3.2799999713897705,24265554.0,3.261833906173706
2017-10-16,3.2899999618530273,3.259999990463257,3.2799999713897705,3.2699999809265137,28462410.0,3.251889228820801
2017-10-17,3.2699999809265137,3.25,3.259999990463257,3.259999990463257,23272201.0,3.2419445514678955
2017-10-18,3.2699999809265137,3.25,3.259999990463257,3.259999990463257,29304005.0,3.2419445514678955
2017-10-19,3.259999990463257,3.2300000190734863,3.25,3.25,36176618.0,3.2319998741149902
2017-10-20,3.25,3.2300000190734863,3.2300000190734863,3.25,17612655.0,3.2319998741149902
2017-10-23,3.25,3.240000009536743,3.240000009536743,3.240000009536743,27279864.0,3.222055435180664
2017-10-24,3.259999990463257,3.2300000190734863,3.240000009536743,3.259999990463257,25671102.0,3.2419445514678955
2017-10-25,3.259999990463257,3.240000009536743,3.25,3.259999990463257,21735666.0,3.2419445514678955
2017-10-26,3.259999990463257,3.240000009536743,3.25,3.25,32027549.0,3.2319998741149902
2017-10-27,3.2799999713897705,3.2300000190734863,3.25,3.259999990463257,58483794.0,3.2419445514678955
2017-10-30,3.25,3.2100000381469727,3.25,3.2100000381469727,53810891.0,3.1922216415405273
2017-10-31,3.2300000190734863,3.2100000381469727,3.2100000381469727,3.2300000190734863,28109638.0,3.212110757827759
2017-11-01,3.299999952316284,3.2200000286102295,3.2300000190734863,3.2699999809265137,107098964.0,3.251889228820801
2017-11-02,3.2899999618530273,3.2300000190734863,3.259999990463257,3.240000009536743,54911381.0,3.222055435180664
2017-11-03,3.25,3.2100000381469727,3.2300000190734863,3.2200000286102295,44842693.0,3.2021660804748535
2017-11-06,3.2300000190734863,3.2100000381469727,3.2200000286102295,3.2300000190734863,25865947.0,3.212110757827759
2017-11-07,3.240000009536743,3.2200000286102295,3.2300000190734863,3.2300000190734863,27418613.0,3.212110757827759
2017-11-08,3.240000009536743,3.2200000286102295,3.2300000190734863,3.2300000190734863,33569611.0,3.212110757827759
2017-11-09,3.240000009536743,3.2200000286102295,3.2200000286102295,3.240000009536743,34492054.0,3.222055435180664
2017-11-10,3.25,3.2200000286102295,3.2300000190734863,3.240000009536743,41522985.0,3.222055435180664
2017-11-13,3.240000009536743,3.2200000286102295,3.240000009536743,3.2200000286102295,24430435.0,3.2021660804748535
2017-11-14,3.240000009536743,3.2100000381469727,3.2200000286102295,3.2300000190734863,51491216.0,3.212110757827759
2017-11-15,3.2300000190734863,3.2100000381469727,3.2200000286102295,3.2100000381469727,47873346.0,3.1922216415405273
2017-11-16,3.240000009536743,3.200000047683716,3.2100000381469727,3.2300000190734863,44706754.0,3.212110757827759
2017-11-17,3.2899999618530273,3.2100000381469727,3.2200000286102295,3.2300000190734863,106009720.0,3.212110757827759
2017-11-20,3.2200000286102295,3.109999895095825,3.2200000286102295,3.1700000762939453,78978941.0,3.1524431705474854
2017-11-21,3.1700000762939453,3.1500000953674316,3.1600000858306885,3.1600000858306885,37693800.0,3.14249849319458
2017-11-22,3.240000009536743,3.1600000858306885,3.1600000858306885,3.240000009536743,89688963.0,3.222055435180664
2017-11-23,3.2300000190734863,3.1700000762939453,3.2200000286102295,3.1700000762939453,51505268.0,3.1524431705474854
2017-11-24,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.2200000286102295,63412798.0,3.2021660804748535
2017-11-27,3.2100000381469727,3.1500000953674316,3.2100000381469727,3.1600000858306885,48404500.0,3.14249849319458
2017-11-28,3.180000066757202,3.1600000858306885,3.1600000858306885,3.1700000762939453,24173000.0,3.1524431705474854
2017-11-29,3.2100000381469727,3.1600000858306885,3.1700000762939453,3.2100000381469727,40676730.0,3.1922216415405273
2017-11-30,3.2300000190734863,3.180000066757202,3.200000047683716,3.190000057220459,38716588.0,3.172332286834717
2017-12-01,3.190000057220459,3.1600000858306885,3.180000066757202,3.180000066757202,31520950.0,3.1623878479003906
2017-12-04,3.2100000381469727,3.1600000858306885,3.180000066757202,3.190000057220459,35482646.0,3.172332286834717
2017-12-05,3.190000057220459,3.1600000858306885,3.180000066757202,3.1700000762939453,28753902.0,3.1524431705474854
2017-12-06,3.180000066757202,3.1500000953674316,3.1700000762939453,3.1700000762939453,33266142.0,3.1524431705474854
2017-12-07,3.200000047683716,3.1600000858306885,3.1700000762939453,3.180000066757202,46353511.0,3.1623878479003906
2017-12-08,3.200000047683716,3.1600000858306885,3.180000066757202,3.190000057220459,51826801.0,3.172332286834717
2017-12-11,3.2100000381469727,3.180000066757202,3.190000057220459,3.200000047683716,30476255.0,3.182276964187622
2017-12-12,3.200000047683716,3.1600000858306885,3.200000047683716,3.180000066757202,26029795.0,3.1623878479003906
2017-12-13,3.2300000190734863,3.1500000953674316,3.1700000762939453,3.200000047683716,66634342.0,3.182276964187622
2017-12-14,3.200000047683716,3.1700000762939453,3.200000047683716,3.180000066757202,33202070.0,3.1623878479003906
2017-12-15,3.180000066757202,3.1500000953674316,3.180000066757202,3.1600000858306885,28496638.0,3.14249849319458
2017-12-18,3.1700000762939453,3.130000114440918,3.1600000858306885,3.140000104904175,32214842.0,3.1226093769073486
2017-12-19,3.1700000762939453,3.140000104904175,3.140000104904175,3.1700000762939453,21864440.0,3.1524431705474854
2017-12-20,3.240000009536743,3.130000114440918,3.1600000858306885,3.180000066757202,130870373.0,3.1623878479003906
2017-12-21,3.1700000762939453,3.109999895095825,3.1600000858306885,3.140000104904175,85677009.0,3.1226093769073486
2017-12-22,3.1500000953674316,3.119999885559082,3.130000114440918,3.130000114440918,29280759.0,3.1126646995544434
2017-12-25,3.180000066757202,3.119999885559082,3.130000114440918,3.130000114440918,39360611.0,3.1126646995544434
2017-12-26,3.1700000762939453,3.130000114440918,3.130000114440918,3.1600000858306885,44877832.0,3.14249849319458
2017-12-27,3.1600000858306885,3.130000114440918,3.1500000953674316,3.130000114440918,39173100.0,3.1126646995544434
2017-12-28,3.2100000381469727,3.130000114440918,3.130000114440918,3.190000057220459,113592958.0,3.172332286834717
2017-12-29,3.200000047683716,3.1700000762939453,3.180000066757202,3.190000057220459,25463291.0,3.172332286834717
2018-01-02,3.200000047683716,3.1700000762939453,3.190000057220459,3.190000057220459,35415774.0,3.172332286834717
2018-01-03,3.259999990463257,3.1700000762939453,3.180000066757202,3.240000009536743,115490888.0,3.222055435180664
2018-01-04,3.2300000190734863,3.190000057220459,3.2300000190734863,3.2100000381469727,69197073.0,3.1922216415405273
2018-01-05,3.240000009536743,3.190000057220459,3.2100000381469727,3.2100000381469727,58089524.0,3.1922216415405273
2018-01-08,3.2799999713897705,3.2300000190734863,3.240000009536743,3.25,101999341.0,3.2319998741149902
2018-01-09,3.259999990463257,3.2200000286102295,3.240000009536743,3.25,53930043.0,3.2319998741149902
2018-01-10,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-11,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-12,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-15,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-16,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-17,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-18,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-19,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-22,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-23,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-24,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-25,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-26,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-29,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-30,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-01-31,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-01,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-02,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-05,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-06,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-07,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-08,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-09,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-12,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-13,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-14,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-22,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-23,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-26,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-27,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-02-28,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-01,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-02,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-05,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-06,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-07,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-08,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-09,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-12,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-13,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-14,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-15,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-16,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-19,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-20,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-21,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-22,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-23,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-26,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-27,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-28,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-29,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-03-30,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-02,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-03,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-04,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-09,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-10,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-11,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-12,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-13,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-16,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-17,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-18,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-19,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-20,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-23,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-24,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-25,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-26,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-04-27,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-02,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-03,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-04,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-07,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-08,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-09,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-10,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-11,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-14,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-15,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-16,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-17,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-18,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-21,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-22,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-23,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-24,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-25,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-28,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-29,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-30,3.25,3.25,3.25,3.25,0.0,3.2319998741149902
2018-05-31,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-01,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-04,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-05,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-06,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-07,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-08,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-11,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-12,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-13,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-14,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-15,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-19,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-20,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-21,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-22,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-25,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-26,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-27,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-28,3.25,3.25,3.25,3.25,0.0,3.25
2018-06-29,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-02,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-03,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-04,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-05,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-06,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-09,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-10,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-11,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-12,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-13,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-16,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-17,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-18,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-19,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-20,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-23,3.25,3.25,3.25,3.25,0.0,3.25
2018-07-24,2.6700000762939453,2.490000009536743,2.5,2.5999999046325684,265689014.0,2.5999999046325684
2018-07-25,2.5899999141693115,2.5,2.5799999237060547,2.5,328069597.0,2.5
2018-07-26,2.5399999618530273,2.490000009536743,2.5199999809265137,2.5199999809265137,273368401.0,2.5199999809265137
2018-07-27,2.509999990463257,2.4200000762939453,2.509999990463257,2.440000057220459,213714207.0,2.440000057220459
2018-07-30,2.4800000190734863,2.4200000762939453,2.430000066757202,2.450000047683716,101134927.0,2.450000047683716
2018-07-31,2.450000047683716,2.430000066757202,2.440000057220459,2.440000057220459,59968164.0,2.440000057220459
2018-08-01,2.450000047683716,2.4000000953674316,2.450000047683716,2.4100000858306885,87413263.0,2.4100000858306885
2018-08-02,2.4000000953674316,2.25,2.4000000953674316,2.299999952316284,150428145.0,2.299999952316284
2018-08-03,2.2899999618530273,2.240000009536743,2.2799999713897705,2.25,78951303.0,2.25
2018-08-06,2.2699999809265137,2.200000047683716,2.259999990463257,2.2200000286102295,65936282.0,2.2200000286102295
2018-08-07,2.259999990463257,2.190000057220459,2.2200000286102295,2.25,69081297.0,2.25
2018-08-08,2.2799999713897705,2.2300000190734863,2.25,2.25,69363953.0,2.25
2018-08-09,2.2799999713897705,2.2300000190734863,2.2300000190734863,2.2699999809265137,74953072.0,2.2699999809265137
2018-08-10,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,51134245.0,2.259999990463257
2018-08-13,2.240000009536743,2.2100000381469727,2.240000009536743,2.240000009536743,46771410.0,2.240000009536743
2018-08-14,2.25,2.2200000286102295,2.2300000190734863,2.25,36036203.0,2.25
2018-08-15,2.25,2.2100000381469727,2.25,2.2100000381469727,38666102.0,2.2100000381469727
2018-08-16,2.2300000190734863,2.1600000858306885,2.200000047683716,2.190000057220459,59416314.0,2.190000057220459
2018-08-17,2.2100000381469727,2.1500000953674316,2.200000047683716,2.1600000858306885,50635908.0,2.1600000858306885
2018-08-20,2.1700000762939453,2.109999895095825,2.1600000858306885,2.140000104904175,57704782.0,2.140000104904175
2018-08-21,2.180000066757202,2.130000114440918,2.140000104904175,2.1600000858306885,57913133.0,2.1600000858306885
2018-08-22,2.1700000762939453,2.140000104904175,2.1600000858306885,2.140000104904175,31518900.0,2.140000104904175
2018-08-23,2.1500000953674316,2.119999885559082,2.140000104904175,2.140000104904175,33751901.0,2.140000104904175
2018-08-24,2.1700000762939453,2.119999885559082,2.130000114440918,2.1500000953674316,51210562.0,2.1500000953674316
2018-08-27,2.200000047683716,2.1700000762939453,2.180000066757202,2.190000057220459,100571776.0,2.190000057220459
2018-08-28,2.200000047683716,2.1500000953674316,2.190000057220459,2.1600000858306885,76294163.0,2.1600000858306885
2018-08-29,2.1600000858306885,2.119999885559082,2.1600000858306885,2.130000114440918,74022479.0,2.130000114440918
2018-08-30,2.130000114440918,2.0899999141693115,2.109999895095825,2.0999999046325684,80133798.0,2.0999999046325684
2018-08-31,2.0999999046325684,2.0299999713897705,2.0899999141693115,2.0399999618530273,77011255.0,2.0399999618530273
2018-09-03,2.0299999713897705,1.9800000190734863,2.0299999713897705,1.9900000095367432,67839590.0,1.9900000095367432
2018-09-04,2.0199999809265137,1.9800000190734863,1.9900000095367432,2.009999990463257,45395601.0,2.009999990463257
2018-09-05,2.0199999809265137,1.9900000095367432,2.0,2.0,40351645.0,2.0
2018-09-06,2.0,1.9700000286102295,1.9900000095367432,1.9800000190734863,41532652.0,1.9800000190734863
2018-09-07,2.009999990463257,1.9800000190734863,1.9800000190734863,2.0,40356299.0,2.0
2018-09-10,2.0,1.9700000286102295,2.0,1.9700000286102295,34326900.0,1.9700000286102295
2018-09-11,1.9800000190734863,1.9500000476837158,1.9700000286102295,1.9600000381469727,28723485.0,1.9600000381469727
2018-09-12,1.9700000286102295,1.9500000476837158,1.9700000286102295,1.9700000286102295,19960924.0,1.9700000286102295
2018-09-13,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9800000190734863,35334636.0,1.9800000190734863
2018-09-14,1.9800000190734863,1.9600000381469727,1.9800000190734863,1.9700000286102295,29221169.0,1.9700000286102295
2018-09-17,1.9700000286102295,1.9500000476837158,1.9600000381469727,1.9500000476837158,33789801.0,1.9500000476837158
2018-09-18,1.9800000190734863,1.9500000476837158,1.9500000476837158,1.9800000190734863,30437060.0,1.9800000190734863
2018-09-19,2.049999952316284,1.9600000381469727,1.9800000190734863,2.0299999713897705,101482901.0,2.0299999713897705
2018-09-20,2.0399999618530273,2.0,2.0299999713897705,2.0199999809265137,46981049.0,2.0199999809265137
2018-09-21,2.109999895095825,2.009999990463257,2.0199999809265137,2.0899999141693115,109536021.0,2.0899999141693115
2018-09-25,2.059999942779541,2.0299999713897705,2.059999942779541,2.0399999618530273,66708403.0,2.0399999618530273
2018-09-26,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,51176933.0,2.049999952316284
2018-09-27,2.059999942779541,2.0199999809265137,2.059999942779541,2.0299999713897705,41328600.0,2.0299999713897705
2018-09-28,2.069999933242798,2.0199999809265137,2.0299999713897705,2.059999942779541,47814424.0,2.059999942779541
2018-10-08,2.0299999713897705,1.9900000095367432,2.0299999713897705,1.9900000095367432,52727992.0,1.9900000095367432
2018-10-09,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,25141851.0,1.9900000095367432
2018-10-10,2.0,1.9800000190734863,2.0,1.9800000190734863,25512994.0,1.9800000190734863
2018-10-11,1.9600000381469727,1.7899999618530273,1.9600000381469727,1.809999942779541,84120918.0,1.809999942779541
2018-10-12,1.840000033378601,1.75,1.809999942779541,1.809999942779541,59775777.0,1.809999942779541
2018-10-15,1.8300000429153442,1.7999999523162842,1.809999942779541,1.7999999523162842,33217302.0,1.7999999523162842
2018-10-16,1.8300000429153442,1.7799999713897705,1.809999942779541,1.7899999618530273,33862203.0,1.7899999618530273
2018-10-17,1.9700000286102295,1.8600000143051147,1.8899999856948853,1.9199999570846558,151910171.0,1.9199999570846558
2018-10-18,1.899999976158142,1.8200000524520874,1.899999976158142,1.8300000429153442,74004318.0,1.8300000429153442
2018-10-19,1.8600000143051147,1.7799999713897705,1.7999999523162842,1.850000023841858,61618583.0,1.850000023841858
2018-10-22,1.9500000476837158,1.850000023841858,1.850000023841858,1.9199999570846558,94167237.0,1.9199999570846558
2018-10-23,1.9600000381469727,1.899999976158142,1.9199999570846558,1.940000057220459,85085516.0,1.940000057220459
2018-10-24,1.9800000190734863,1.9299999475479126,1.940000057220459,1.9299999475479126,55373851.0,1.9299999475479126
2018-10-25,1.9199999570846558,1.8700000047683716,1.8899999856948853,1.9199999570846558,47003871.0,1.9199999570846558
2018-10-26,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.9299999475479126,43757277.0,1.9299999475479126
2018-10-29,1.940000057220459,1.899999976158142,1.9299999475479126,1.9199999570846558,37712300.0,1.9199999570846558
2018-10-30,1.9600000381469727,1.8899999856948853,1.909999966621399,1.9299999475479126,62737946.0,1.9299999475479126
2018-10-31,1.9500000476837158,1.909999966621399,1.9299999475479126,1.940000057220459,50829263.0,1.940000057220459
2018-11-01,1.9600000381469727,1.9299999475479126,1.940000057220459,1.9500000476837158,57575970.0,1.9500000476837158
2018-11-02,2.069999933242798,1.9800000190734863,2.0399999618530273,2.009999990463257,121482936.0,2.009999990463257
2018-11-05,2.009999990463257,1.9800000190734863,2.0,2.0,69622911.0,2.0
2018-11-06,2.0,1.9600000381469727,2.0,1.9800000190734863,43041474.0,1.9800000190734863
2018-11-07,2.0,1.9700000286102295,1.9800000190734863,1.9700000286102295,43308687.0,1.9700000286102295
2018-11-08,2.049999952316284,1.9700000286102295,1.9900000095367432,2.0199999809265137,101900705.0,2.0199999809265137
2018-11-09,2.0,1.9500000476837158,2.0,1.9600000381469727,61476315.0,1.9600000381469727
2018-11-12,2.0,1.9500000476837158,1.9600000381469727,2.0,56710685.0,2.0
2018-11-13,2.0899999141693115,1.9700000286102295,1.9800000190734863,2.0799999237060547,146543301.0,2.0799999237060547
2018-11-14,2.200000047683716,2.0799999237060547,2.1600000858306885,2.0999999046325684,240662541.0,2.0999999046325684
2018-11-15,2.119999885559082,2.059999942779541,2.119999885559082,2.0999999046325684,122596384.0,2.0999999046325684
2018-11-16,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0799999237060547,90075759.0,2.0799999237060547
2018-11-19,2.0799999237060547,2.049999952316284,2.0799999237060547,2.0799999237060547,64433027.0,2.0799999237060547
2018-11-20,2.069999933242798,2.0399999618530273,2.069999933242798,2.0399999618530273,53862900.0,2.0399999618530273
2018-11-21,2.0799999237060547,2.049999952316284,2.059999942779541,2.069999933242798,58761793.0,2.069999933242798
2018-11-22,2.0899999141693115,2.0399999618530273,2.059999942779541,2.0799999237060547,62481855.0,2.0799999237060547
2018-11-23,2.0799999237060547,1.9900000095367432,2.069999933242798,2.009999990463257,83513664.0,2.009999990463257
2018-11-26,2.049999952316284,2.009999990463257,2.0399999618530273,2.0199999809265137,39701447.0,2.0199999809265137
2018-11-27,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,31960651.0,2.009999990463257
2018-11-28,2.0899999141693115,1.9900000095367432,2.0,2.059999942779541,98360438.0,2.059999942779541
2018-11-29,2.069999933242798,2.009999990463257,2.069999933242798,2.009999990463257,53547300.0,2.009999990463257
2018-11-30,2.009999990463257,1.9900000095367432,2.0,2.009999990463257,37979784.0,2.009999990463257
2018-12-03,2.0799999237060547,2.0299999713897705,2.049999952316284,2.049999952316284,102751073.0,2.049999952316284
2018-12-04,2.0799999237060547,2.0399999618530273,2.049999952316284,2.069999933242798,71643787.0,2.069999933242798
2018-12-05,2.0899999141693115,2.0399999618530273,2.049999952316284,2.069999933242798,90847556.0,2.069999933242798
2018-12-06,2.069999933242798,2.0199999809265137,2.059999942779541,2.0199999809265137,62444918.0,2.0199999809265137
2018-12-07,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0299999713897705,31462998.0,2.0299999713897705
2018-12-10,2.0199999809265137,2.0,2.009999990463257,2.009999990463257,34408920.0,2.009999990463257
2018-12-11,2.0199999809265137,2.0,2.009999990463257,2.009999990463257,28847765.0,2.009999990463257
2018-12-12,2.0199999809265137,1.9900000095367432,2.0199999809265137,2.009999990463257,28584500.0,2.009999990463257
2018-12-13,2.0399999618530273,2.0,2.009999990463257,2.0199999809265137,49371629.0,2.0199999809265137
2018-12-14,2.0199999809265137,1.9700000286102295,2.009999990463257,1.9900000095367432,42914500.0,1.9900000095367432
2018-12-17,1.9900000095367432,1.9500000476837158,1.9800000190734863,1.9700000286102295,46792632.0,1.9700000286102295
2018-12-18,1.9800000190734863,1.940000057220459,1.9700000286102295,1.9500000476837158,35153870.0,1.9500000476837158
2018-12-19,1.9700000286102295,1.940000057220459,1.9700000286102295,1.9500000476837158,20981906.0,1.9500000476837158
2018-12-20,1.940000057220459,1.909999966621399,1.9299999475479126,1.9299999475479126,26256967.0,1.9299999475479126
2018-12-21,1.9299999475479126,1.899999976158142,1.9299999475479126,1.899999976158142,26268934.0,1.899999976158142
2018-12-24,1.909999966621399,1.8799999952316284,1.8899999856948853,1.899999976158142,22803362.0,1.899999976158142
2018-12-25,1.899999976158142,1.8600000143051147,1.8899999856948853,1.8799999952316284,39573624.0,1.8799999952316284
2018-12-26,1.8899999856948853,1.8700000047683716,1.8799999952316284,1.8799999952316284,23713431.0,1.8799999952316284
2018-12-27,1.899999976158142,1.8600000143051147,1.899999976158142,1.8600000143051147,30993818.0,1.8600000143051147
2018-12-28,1.8899999856948853,1.8600000143051147,1.8700000047683716,1.8799999952316284,31738909.0,1.8799999952316284
2019-01-02,1.8899999856948853,1.8700000047683716,1.8799999952316284,1.8700000047683716,22464250.0,1.8700000047683716
2019-01-03,1.8899999856948853,1.8600000143051147,1.8700000047683716,1.8799999952316284,16349305.0,1.8799999952316284
2019-01-04,1.9199999570846558,1.8600000143051147,1.8700000047683716,1.909999966621399,40694741.0,1.909999966621399
2019-01-07,1.9299999475479126,1.8600000143051147,1.8700000047683716,1.9199999570846558,51455129.0,1.9199999570846558
2019-01-08,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,34598542.0,1.909999966621399
2019-01-09,1.9299999475479126,1.8899999856948853,1.8899999856948853,1.909999966621399,56657433.0,1.909999966621399
2019-01-10,1.9199999570846558,1.8899999856948853,1.909999966621399,1.909999966621399,37715035.0,1.909999966621399
2019-01-11,1.9600000381469727,1.899999976158142,1.909999966621399,1.9500000476837158,86716632.0,1.9500000476837158
2019-01-14,1.9500000476837158,1.909999966621399,1.9500000476837158,1.9199999570846558,49266878.0,1.9199999570846558
2019-01-15,1.940000057220459,1.909999966621399,1.9199999570846558,1.9299999475479126,30838490.0,1.9299999475479126
2019-01-16,1.940000057220459,1.909999966621399,1.9299999475479126,1.909999966621399,29029912.0,1.909999966621399
2019-01-17,1.9600000381469727,1.909999966621399,1.909999966621399,1.9299999475479126,54647764.0,1.9299999475479126
2019-01-18,1.9500000476837158,1.9199999570846558,1.9199999570846558,1.940000057220459,51034376.0,1.940000057220459
2019-01-21,1.9500000476837158,1.9299999475479126,1.940000057220459,1.940000057220459,33261771.0,1.940000057220459
2019-01-22,1.9900000095367432,1.9299999475479126,1.940000057220459,1.9500000476837158,84637453.0,1.9500000476837158
2019-01-23,1.9500000476837158,1.9199999570846558,1.940000057220459,1.9199999570846558,51746898.0,1.9199999570846558
2019-01-24,1.940000057220459,1.909999966621399,1.9199999570846558,1.9299999475479126,34144500.0,1.9299999475479126
2019-01-25,1.940000057220459,1.9199999570846558,1.9299999475479126,1.9199999570846558,29661819.0,1.9199999570846558
2019-01-28,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.9299999475479126,41110732.0,1.9299999475479126
2019-01-29,1.9299999475479126,1.8799999952316284,1.9299999475479126,1.909999966621399,41812042.0,1.909999966621399
2019-01-30,1.9199999570846558,1.8899999856948853,1.899999976158142,1.899999976158142,25033900.0,1.899999976158142
2019-01-31,1.8899999856948853,1.8300000429153442,1.8799999952316284,1.850000023841858,65514181.0,1.850000023841858
2019-02-01,1.8799999952316284,1.840000033378601,1.840000033378601,1.8700000047683716,31067158.0,1.8700000047683716
2019-02-11,1.899999976158142,1.8700000047683716,1.8700000047683716,1.899999976158142,34853137.0,1.899999976158142
2019-02-12,1.9299999475479126,1.8899999856948853,1.899999976158142,1.9299999475479126,51721106.0,1.9299999475479126
2019-02-13,1.9500000476837158,1.909999966621399,1.9299999475479126,1.9500000476837158,60630675.0,1.9500000476837158
2019-02-14,1.9500000476837158,1.9299999475479126,1.9500000476837158,1.940000057220459,43933735.0,1.940000057220459
2019-02-15,1.9900000095367432,1.9299999475479126,1.940000057220459,1.9500000476837158,99159084.0,1.9500000476837158
2019-02-18,2.0,1.9500000476837158,1.9500000476837158,2.0,86661508.0,2.0
2019-02-19,2.0399999618530273,1.9800000190734863,2.0,2.0,90062086.0,2.0
2019-02-20,2.0299999713897705,1.9800000190734863,2.0,2.0199999809265137,85353861.0,2.0199999809265137
2019-02-21,2.0399999618530273,1.9900000095367432,2.0199999809265137,2.009999990463257,99484029.0,2.009999990463257
2019-02-22,2.0299999713897705,1.9900000095367432,2.0,2.0199999809265137,84749079.0,2.0199999809265137
2019-02-25,2.1700000762939453,2.0299999713897705,2.0299999713897705,2.1600000858306885,278486869.0,2.1600000858306885
2019-02-26,2.2799999713897705,2.130000114440918,2.1700000762939453,2.2100000381469727,327380042.0,2.2100000381469727
2019-02-27,2.259999990463257,2.180000066757202,2.190000057220459,2.2200000286102295,249328715.0,2.2200000286102295
2019-02-28,2.2200000286102295,2.1700000762939453,2.2200000286102295,2.180000066757202,149035813.0,2.180000066757202
2019-03-01,2.190000057220459,2.140000104904175,2.180000066757202,2.1600000858306885,130877830.0,2.1600000858306885
2019-03-04,2.240000009536743,2.1600000858306885,2.1600000858306885,2.200000047683716,225241935.0,2.200000047683716
2019-03-05,2.259999990463257,2.180000066757202,2.190000057220459,2.240000009536743,196355535.0,2.240000009536743
2019-03-06,2.3399999141693115,2.200000047683716,2.2100000381469727,2.319999933242798,381010484.0,2.319999933242798
2019-03-07,2.549999952316284,2.2799999713897705,2.299999952316284,2.4600000381469727,493671269.0,2.4600000381469727
2019-03-08,2.4100000858306885,2.2300000190734863,2.4000000953674316,2.240000009536743,341930483.0,2.240000009536743
2019-03-11,2.319999933242798,2.240000009536743,2.240000009536743,2.319999933242798,171357300.0,2.319999933242798
2019-03-12,2.430000066757202,2.309999942779541,2.319999933242798,2.3499999046325684,246217315.0,2.3499999046325684
2019-03-13,2.3299999237060547,2.25,2.3299999237060547,2.2799999713897705,181915716.0,2.2799999713897705
2019-03-14,2.319999933242798,2.240000009536743,2.25,2.259999990463257,159379705.0,2.259999990463257
2019-03-15,2.299999952316284,2.240000009536743,2.259999990463257,2.240000009536743,139125300.0,2.240000009536743
2019-03-18,2.2899999618530273,2.2300000190734863,2.25,2.2799999713897705,129621998.0,2.2799999713897705
2019-03-19,2.319999933242798,2.2699999809265137,2.2799999713897705,2.2899999618530273,128832316.0,2.2899999618530273
2019-03-20,2.2899999618530273,2.240000009536743,2.2899999618530273,2.2699999809265137,110389676.0,2.2699999809265137
2019-03-21,2.299999952316284,2.2699999809265137,2.2799999713897705,2.2799999713897705,155172768.0,2.2799999713897705
2019-03-22,2.2899999618530273,2.25,2.2799999713897705,2.2799999713897705,110501243.0,2.2799999713897705
2019-03-25,2.2699999809265137,2.2300000190734863,2.25,2.240000009536743,109453386.0,2.240000009536743
2019-03-26,2.259999990463257,2.140000104904175,2.25,2.1500000953674316,136545017.0,2.1500000953674316
2019-03-27,2.130000114440918,2.059999942779541,2.0899999141693115,2.119999885559082,166926999.0,2.119999885559082
2019-03-28,2.1500000953674316,2.0899999141693115,2.109999895095825,2.109999895095825,100670999.0,2.109999895095825
2019-03-29,2.190000057220459,2.0999999046325684,2.109999895095825,2.180000066757202,157875422.0,2.180000066757202
2019-04-01,2.240000009536743,2.1700000762939453,2.180000066757202,2.240000009536743,179195799.0,2.240000009536743
2019-04-02,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2200000286102295,120748348.0,2.2200000286102295
2019-04-03,2.259999990463257,2.200000047683716,2.2100000381469727,2.259999990463257,161734760.0,2.259999990463257
2019-04-04,2.490000009536743,2.4100000858306885,2.490000009536743,2.440000057220459,806877866.0,2.440000057220459
2019-04-08,2.4000000953674316,2.2799999713897705,2.380000114440918,2.319999933242798,476381669.0,2.319999933242798
2019-04-09,2.3499999046325684,2.2799999713897705,2.309999942779541,2.3299999237060547,221374199.0,2.3299999237060547
2019-04-10,2.369999885559082,2.2799999713897705,2.309999942779541,2.319999933242798,220690384.0,2.319999933242798
2019-04-11,2.319999933242798,2.259999990463257,2.319999933242798,2.2699999809265137,150327964.0,2.2699999809265137
2019-04-12,2.2799999713897705,2.25,2.2699999809265137,2.2699999809265137,104655834.0,2.2699999809265137
2019-04-15,2.309999942779541,2.25,2.2899999618530273,2.25,123815708.0,2.25
2019-04-16,2.2699999809265137,2.200000047683716,2.240000009536743,2.2699999809265137,129040734.0,2.2699999809265137
2019-04-17,2.2899999618530273,2.25,2.259999990463257,2.2799999713897705,124867013.0,2.2799999713897705
2019-04-18,2.2899999618530273,2.25,2.2699999809265137,2.259999990463257,93401714.0,2.259999990463257
2019-04-19,2.2699999809265137,2.2300000190734863,2.259999990463257,2.25,93485036.0,2.25
2019-04-22,2.2799999713897705,2.2300000190734863,2.259999990463257,2.240000009536743,112757997.0,2.240000009536743
2019-04-23,2.240000009536743,2.200000047683716,2.240000009536743,2.2100000381469727,78771744.0,2.2100000381469727
2019-04-24,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2200000286102295,57648308.0,2.2200000286102295
2019-04-25,2.2200000286102295,2.1500000953674316,2.2100000381469727,2.1700000762939453,83668875.0,2.1700000762939453
2019-04-26,2.1600000858306885,2.119999885559082,2.1500000953674316,2.119999885559082,74659200.0,2.119999885559082
2019-05-06,2.1500000953674316,2.0399999618530273,2.130000114440918,2.069999933242798,138027114.0,2.069999933242798
2019-05-07,2.109999895095825,2.059999942779541,2.0899999141693115,2.0799999237060547,72139924.0,2.0799999237060547
2019-05-08,2.0999999046325684,2.0299999713897705,2.049999952316284,2.069999933242798,58766452.0,2.069999933242798
2019-05-09,2.0799999237060547,2.049999952316284,2.049999952316284,2.059999942779541,46655226.0,2.059999942779541
2019-05-10,2.109999895095825,2.049999952316284,2.059999942779541,2.0999999046325684,77943406.0,2.0999999046325684
2019-05-13,2.0899999141693115,2.049999952316284,2.0899999141693115,2.059999942779541,51641432.0,2.059999942779541
2019-05-14,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0299999713897705,47976412.0,2.0299999713897705
2019-05-15,2.0899999141693115,2.0399999618530273,2.049999952316284,2.059999942779541,66131129.0,2.059999942779541
2019-05-16,2.0899999141693115,2.049999952316284,2.059999942779541,2.069999933242798,45675796.0,2.069999933242798
2019-05-17,2.0799999237060547,2.0199999809265137,2.0799999237060547,2.0299999713897705,57966700.0,2.0299999713897705
2019-05-20,2.0299999713897705,1.9800000190734863,2.0299999713897705,2.009999990463257,45302613.0,2.009999990463257
2019-05-21,2.0399999618530273,1.9900000095367432,2.009999990463257,2.0299999713897705,39366610.0,2.0299999713897705
2019-05-22,2.109999895095825,2.009999990463257,2.0299999713897705,2.0799999237060547,100862959.0,2.0799999237060547
2019-05-23,2.059999942779541,2.009999990463257,2.059999942779541,2.009999990463257,54754122.0,2.009999990463257
2019-05-24,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0199999809265137,29745474.0,2.0199999809265137
2019-05-27,2.049999952316284,2.0,2.009999990463257,2.049999952316284,45643479.0,2.049999952316284
2019-05-28,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0299999713897705,36379122.0,2.0299999713897705
2019-05-29,2.0299999713897705,2.009999990463257,2.0299999713897705,2.0199999809265137,30133518.0,2.0199999809265137
2019-05-30,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,32055410.0,2.009999990463257
2019-05-31,2.0199999809265137,2.0,2.009999990463257,2.009999990463257,23967186.0,2.009999990463257
2019-06-03,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0199999809265137,37953749.0,2.0199999809265137
2019-06-04,2.0199999809265137,1.9800000190734863,2.009999990463257,2.0,38697972.0,2.0
2019-06-05,2.009999990463257,1.9900000095367432,2.009999990463257,1.9900000095367432,22732601.0,1.9900000095367432
2019-06-06,2.0,1.9700000286102295,1.9900000095367432,1.9800000190734863,32991331.0,1.9800000190734863
2019-06-10,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,20717089.0,1.9800000190734863
2019-06-11,2.0299999713897705,1.9700000286102295,1.9700000286102295,2.0299999713897705,60025728.0,2.0299999713897705
2019-06-12,2.0199999809265137,2.0,2.0199999809265137,2.009999990463257,30151020.0,2.009999990463257
2019-06-13,2.0799999237060547,1.9900000095367432,2.0,2.0399999618530273,88795779.0,2.0399999618530273
2019-06-14,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0,62299101.0,2.0
2019-06-17,2.009999990463257,1.9900000095367432,2.0,2.0,20859221.0,2.0
2019-06-18,2.0,1.9800000190734863,2.0,2.0,21960901.0,2.0
2019-06-19,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0199999809265137,49020709.0,2.0199999809265137
2019-06-20,2.049999952316284,2.0,2.009999990463257,2.0399999618530273,77572321.0,2.0399999618530273
2019-06-21,2.069999933242798,2.0399999618530273,2.049999952316284,2.049999952316284,73161886.0,2.049999952316284
2019-06-24,2.049999952316284,2.0299999713897705,2.0399999618530273,2.0399999618530273,37567100.0,2.0399999618530273
2019-06-25,2.0399999618530273,2.009999990463257,2.0399999618530273,2.0299999713897705,37506053.0,2.0299999713897705
2019-06-26,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0299999713897705,21895749.0,2.0299999713897705
2019-06-27,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0299999713897705,44278900.0,2.0299999713897705
2019-06-28,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0299999713897705,37817355.0,2.0299999713897705
2019-07-01,2.059999942779541,2.0399999618530273,2.049999952316284,2.049999952316284,74783577.0,2.049999952316284
2019-07-02,2.059999942779541,2.0399999618530273,2.049999952316284,2.049999952316284,47371281.0,2.049999952316284
2019-07-03,2.049999952316284,2.0199999809265137,2.049999952316284,2.0299999713897705,48756400.0,2.0299999713897705
2019-07-04,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0299999713897705,31380287.0,2.0299999713897705
2019-07-05,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0399999618530273,26802802.0,2.0399999618530273
2019-07-08,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0,52806756.0,2.0
2019-07-09,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,30990058.0,1.9900000095367432
2019-07-10,2.0,1.9800000190734863,1.9900000095367432,1.9800000190734863,22409800.0,1.9800000190734863
2019-07-11,2.0,1.9800000190734863,1.9900000095367432,1.9900000095367432,25063272.0,1.9900000095367432
2019-07-12,2.0,1.9800000190734863,1.9900000095367432,1.9900000095367432,18428074.0,1.9900000095367432
2019-07-15,2.0,1.9700000286102295,1.9900000095367432,1.9900000095367432,32053024.0,1.9900000095367432
2019-07-16,2.009999990463257,1.9900000095367432,2.0,2.0,24417674.0,2.0
2019-07-17,2.009999990463257,1.9900000095367432,2.0,2.0,20947002.0,2.0
2019-07-18,2.0,1.9800000190734863,2.0,1.9800000190734863,17978569.0,1.9800000190734863
2019-07-19,2.0,1.9800000190734863,1.9900000095367432,1.9900000095367432,17246652.0,1.9900000095367432
2019-07-22,2.0,1.9700000286102295,2.0,1.9800000190734863,33143300.0,1.9800000190734863
2019-07-23,1.9800000190734863,1.9700000286102295,1.9800000190734863,1.9700000286102295,18412000.0,1.9700000286102295
2019-07-24,1.9900000095367432,1.9700000286102295,1.9700000286102295,1.9800000190734863,25655400.0,1.9800000190734863
2019-07-25,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,23242203.0,1.9800000190734863
2019-07-26,1.9800000190734863,1.9700000286102295,1.9700000286102295,1.9800000190734863,18778405.0,1.9800000190734863
2019-07-29,1.9800000190734863,1.9700000286102295,1.9800000190734863,1.9800000190734863,15240194.0,1.9800000190734863
2019-07-30,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,44677588.0,1.9800000190734863
2019-07-31,1.9800000190734863,1.9600000381469727,1.9800000190734863,1.9700000286102295,35329909.0,1.9700000286102295
2019-08-01,1.9700000286102295,1.9299999475479126,1.9600000381469727,1.940000057220459,53124524.0,1.940000057220459
2019-08-02,1.9299999475479126,1.899999976158142,1.909999966621399,1.909999966621399,56765093.0,1.909999966621399
2019-08-05,1.909999966621399,1.8799999952316284,1.899999976158142,1.8799999952316284,48437670.0,1.8799999952316284
2019-08-06,1.8600000143051147,1.8200000524520874,1.850000023841858,1.840000033378601,66276841.0,1.840000033378601
2019-08-07,1.850000023841858,1.8300000429153442,1.840000033378601,1.8300000429153442,27700976.0,1.8300000429153442
2019-08-08,1.850000023841858,1.840000033378601,1.850000023841858,1.840000033378601,22852650.0,1.840000033378601
2019-08-09,1.8600000143051147,1.8300000429153442,1.850000023841858,1.8300000429153442,27947600.0,1.8300000429153442
2019-08-12,1.850000023841858,1.8300000429153442,1.8300000429153442,1.850000023841858,27983513.0,1.850000023841858
2019-08-13,2.009999990463257,1.8300000429153442,1.8300000429153442,1.899999976158142,95999311.0,1.899999976158142
2019-08-14,1.899999976158142,1.8600000143051147,1.8799999952316284,1.8899999856948853,67950714.0,1.8899999856948853
2019-08-15,1.8899999856948853,1.850000023841858,1.8600000143051147,1.8799999952316284,38705806.0,1.8799999952316284
2019-08-16,1.8899999856948853,1.8700000047683716,1.8899999856948853,1.8700000047683716,26495600.0,1.8700000047683716
2019-08-19,1.9199999570846558,1.8700000047683716,1.8799999952316284,1.9199999570846558,45913433.0,1.9199999570846558
2019-08-20,1.9299999475479126,1.899999976158142,1.9199999570846558,1.909999966621399,29273700.0,1.909999966621399
2019-08-21,1.9199999570846558,1.8899999856948853,1.909999966621399,1.899999976158142,25309800.0,1.899999976158142
2019-08-22,1.909999966621399,1.8899999856948853,1.909999966621399,1.899999976158142,20385201.0,1.899999976158142
2019-08-23,1.909999966621399,1.899999976158142,1.899999976158142,1.899999976158142,17967245.0,1.899999976158142
2019-08-26,1.8799999952316284,1.8600000143051147,1.8700000047683716,1.8700000047683716,31391750.0,1.8700000047683716
2019-08-27,1.9199999570846558,1.8700000047683716,1.8799999952316284,1.899999976158142,47207264.0,1.899999976158142
2019-08-28,1.9299999475479126,1.8899999856948853,1.899999976158142,1.909999966621399,45995774.0,1.909999966621399
2019-08-29,1.909999966621399,1.8799999952316284,1.909999966621399,1.899999976158142,36871510.0,1.899999976158142
2019-08-30,1.909999966621399,1.8700000047683716,1.899999976158142,1.8700000047683716,33282594.0,1.8700000047683716
2019-09-02,1.899999976158142,1.8600000143051147,1.8700000047683716,1.8899999856948853,42818736.0,1.8899999856948853
2019-09-03,1.899999976158142,1.8799999952316284,1.8899999856948853,1.8899999856948853,31608710.0,1.8899999856948853
2019-09-04,1.909999966621399,1.8799999952316284,1.8899999856948853,1.899999976158142,48146693.0,1.899999976158142
2019-09-05,1.9299999475479126,1.899999976158142,1.909999966621399,1.909999966621399,96620431.0,1.909999966621399
2019-09-06,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,42917025.0,1.909999966621399
2019-09-09,1.9199999570846558,1.899999976158142,1.909999966621399,1.9199999570846558,55051230.0,1.9199999570846558
2019-09-10,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,46623414.0,1.909999966621399
2019-09-11,1.9199999570846558,1.899999976158142,1.9199999570846558,1.899999976158142,49094401.0,1.899999976158142
2019-09-12,1.909999966621399,1.8899999856948853,1.909999966621399,1.899999976158142,67205250.0,1.899999976158142
2019-09-16,1.899999976158142,1.8700000047683716,1.899999976158142,1.8799999952316284,95506581.0,1.8799999952316284
2019-09-17,1.8899999856948853,1.850000023841858,1.8899999856948853,1.8600000143051147,72213793.0,1.8600000143051147
2019-09-18,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8600000143051147,46745848.0,1.8600000143051147
2019-09-19,1.8600000143051147,1.850000023841858,1.8600000143051147,1.8600000143051147,36082531.0,1.8600000143051147
2019-09-20,1.8700000047683716,1.850000023841858,1.8600000143051147,1.850000023841858,44143149.0,1.850000023841858
2019-09-23,1.8600000143051147,1.8300000429153442,1.850000023841858,1.840000033378601,63451373.0,1.840000033378601
2019-09-24,1.850000023841858,1.8300000429153442,1.840000033378601,1.840000033378601,58763598.0,1.840000033378601
2019-09-25,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8200000524520874,42144777.0,1.8200000524520874
2019-09-26,1.8300000429153442,1.7899999618530273,1.8300000429153442,1.7999999523162842,63529370.0,1.7999999523162842
2019-09-27,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.809999942779541,29620820.0,1.809999942779541
2019-09-30,1.840000033378601,1.7999999523162842,1.7999999523162842,1.809999942779541,63720966.0,1.809999942779541
2019-10-08,1.8200000524520874,1.7999999523162842,1.809999942779541,1.7999999523162842,28230121.0,1.7999999523162842
2019-10-09,1.809999942779541,1.7899999618530273,1.7999999523162842,1.7999999523162842,52700071.0,1.7999999523162842
2019-10-10,1.8300000429153442,1.7899999618530273,1.7999999523162842,1.809999942779541,100661006.0,1.809999942779541
2019-10-11,1.809999942779541,1.7799999713897705,1.809999942779541,1.7999999523162842,117523441.0,1.7999999523162842
2019-10-14,1.8300000429153442,1.7999999523162842,1.809999942779541,1.8300000429153442,133131031.0,1.8300000429153442
2019-10-15,1.8200000524520874,1.7899999618530273,1.8200000524520874,1.7999999523162842,97449148.0,1.7999999523162842
2019-10-16,1.809999942779541,1.7699999809265137,1.7999999523162842,1.7799999713897705,100931788.0,1.7799999713897705
2019-10-17,1.7899999618530273,1.7699999809265137,1.7799999713897705,1.7899999618530273,34280816.0,1.7899999618530273
2019-10-18,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7699999809265137,46518384.0,1.7699999809265137
2019-10-21,1.7699999809265137,1.75,1.7599999904632568,1.7599999904632568,36784405.0,1.7599999904632568
2019-10-22,1.7699999809265137,1.75,1.7599999904632568,1.7599999904632568,25670800.0,1.7599999904632568
2019-10-23,1.7699999809265137,1.75,1.7599999904632568,1.7599999904632568,20124372.0,1.7599999904632568
2019-10-24,1.7699999809265137,1.75,1.7599999904632568,1.7599999904632568,41402778.0,1.7599999904632568
2019-10-25,1.7799999713897705,1.75,1.7599999904632568,1.7699999809265137,57493846.0,1.7699999809265137
2019-10-28,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7799999713897705,49654074.0,1.7799999713897705
2019-10-29,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7599999904632568,29133300.0,1.7599999904632568
2019-10-30,1.7699999809265137,1.7300000190734863,1.7599999904632568,1.7400000095367432,53242500.0,1.7400000095367432
2019-10-31,1.7400000095367432,1.7000000476837158,1.7300000190734863,1.7200000286102295,62515726.0,1.7200000286102295
2019-11-01,1.7400000095367432,1.7100000381469727,1.7100000381469727,1.7300000190734863,35419704.0,1.7300000190734863
2019-11-04,1.7699999809265137,1.7200000286102295,1.7200000286102295,1.75,75930108.0,1.75
2019-11-05,1.75,1.7200000286102295,1.7400000095367432,1.7400000095367432,54539271.0,1.7400000095367432
2019-11-06,1.7400000095367432,1.7100000381469727,1.7400000095367432,1.7100000381469727,43521381.0,1.7100000381469727
2019-11-07,1.7200000286102295,1.7100000381469727,1.7100000381469727,1.7100000381469727,23420770.0,1.7100000381469727
2019-11-08,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,35833954.0,1.7200000286102295
2019-11-11,1.7200000286102295,1.6699999570846558,1.7100000381469727,1.6799999475479126,53032800.0,1.6799999475479126
2019-11-12,1.690000057220459,1.649999976158142,1.6799999475479126,1.6699999570846558,42346819.0,1.6699999570846558
2019-11-13,1.6699999570846558,1.6399999856948853,1.659999966621399,1.649999976158142,38570966.0,1.649999976158142
2019-11-14,1.659999966621399,1.6299999952316284,1.649999976158142,1.6399999856948853,35289781.0,1.6399999856948853
2019-11-15,1.659999966621399,1.6299999952316284,1.6399999856948853,1.6399999856948853,33075004.0,1.6399999856948853
2019-11-18,1.659999966621399,1.6399999856948853,1.649999976158142,1.649999976158142,32542815.0,1.649999976158142
2019-11-19,1.6699999570846558,1.649999976158142,1.649999976158142,1.659999966621399,25889500.0,1.659999966621399
2019-11-20,1.6699999570846558,1.649999976158142,1.6699999570846558,1.649999976158142,23937200.0,1.649999976158142
2019-11-21,1.659999966621399,1.6399999856948853,1.649999976158142,1.649999976158142,24299382.0,1.649999976158142
2019-11-22,1.6699999570846558,1.6399999856948853,1.649999976158142,1.659999966621399,39218592.0,1.659999966621399
2019-11-25,1.7000000476837158,1.659999966621399,1.659999966621399,1.690000057220459,58010832.0,1.690000057220459
2019-11-26,1.7000000476837158,1.6699999570846558,1.690000057220459,1.6799999475479126,42013867.0,1.6799999475479126
2019-11-27,1.6799999475479126,1.659999966621399,1.6799999475479126,1.6699999570846558,24043128.0,1.6699999570846558
2019-11-28,1.6699999570846558,1.649999976158142,1.6699999570846558,1.659999966621399,31185196.0,1.659999966621399
2019-11-29,1.659999966621399,1.6399999856948853,1.659999966621399,1.649999976158142,23741833.0,1.649999976158142
2019-12-02,1.659999966621399,1.6399999856948853,1.649999976158142,1.649999976158142,21459470.0,1.649999976158142
2019-12-03,1.659999966621399,1.6399999856948853,1.649999976158142,1.659999966621399,22908528.0,1.659999966621399
2019-12-04,1.659999966621399,1.649999976158142,1.659999966621399,1.659999966621399,16205400.0,1.659999966621399
2019-12-05,1.6799999475479126,1.649999976158142,1.659999966621399,1.6699999570846558,31073586.0,1.6699999570846558
2019-12-06,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6699999570846558,22358205.0,1.6699999570846558
2019-12-09,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6699999570846558,26043005.0,1.6699999570846558
2019-12-10,1.6699999570846558,1.659999966621399,1.6699999570846558,1.6699999570846558,25362872.0,1.6699999570846558
2019-12-11,1.690000057220459,1.659999966621399,1.6699999570846558,1.6699999570846558,65090942.0,1.6699999570846558
2019-12-12,1.6799999475479126,1.649999976158142,1.6699999570846558,1.659999966621399,52283318.0,1.659999966621399
2019-12-13,1.6799999475479126,1.659999966621399,1.6699999570846558,1.6799999475479126,59266916.0,1.6799999475479126
2019-12-16,1.690000057220459,1.6699999570846558,1.6799999475479126,1.6799999475479126,75110350.0,1.6799999475479126
2019-12-17,1.7200000286102295,1.6799999475479126,1.6799999475479126,1.7100000381469727,96661634.0,1.7100000381469727
2019-12-18,1.7599999904632568,1.7100000381469727,1.7100000381469727,1.7300000190734863,99285562.0,1.7300000190734863
2019-12-19,1.7400000095367432,1.7200000286102295,1.7200000286102295,1.7300000190734863,59151646.0,1.7300000190734863
2019-12-20,1.7799999713897705,1.7300000190734863,1.7300000190734863,1.75,132962264.0,1.75
2019-12-23,1.7599999904632568,1.690000057220459,1.75,1.7000000476837158,90034923.0,1.7000000476837158
2019-12-24,1.7599999904632568,1.6799999475479126,1.7000000476837158,1.7400000095367432,147250692.0,1.7400000095367432
2019-12-25,1.7400000095367432,1.7100000381469727,1.7400000095367432,1.7200000286102295,63846264.0,1.7200000286102295
2019-12-26,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,38885282.0,1.7200000286102295
2019-12-27,1.7300000190734863,1.7100000381469727,1.7100000381469727,1.7100000381469727,73587717.0,1.7100000381469727
2019-12-30,1.7400000095367432,1.7000000476837158,1.7100000381469727,1.7300000190734863,83867671.0,1.7300000190734863
2019-12-31,1.7400000095367432,1.7200000286102295,1.7200000286102295,1.7300000190734863,53779116.0,1.7300000190734863
2020-01-02,1.7599999904632568,1.7300000190734863,1.7400000095367432,1.7400000095367432,79472588.0,1.7400000095367432
2020-01-03,1.7899999618530273,1.7400000095367432,1.75,1.7599999904632568,100406622.0,1.7599999904632568
2020-01-06,1.7699999809265137,1.7400000095367432,1.75,1.7599999904632568,80510299.0,1.7599999904632568
2020-01-07,1.8200000524520874,1.75,1.7599999904632568,1.809999942779541,138667779.0,1.809999942779541
2020-01-08,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,120527442.0,1.7699999809265137
2020-01-09,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7799999713897705,104054003.0,1.7799999713897705
2020-01-10,1.7899999618530273,1.75,1.7799999713897705,1.7599999904632568,66100803.0,1.7599999904632568
2020-01-13,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,57514137.0,1.7400000095367432
2020-01-14,1.75,1.75,1.75,1.75,60799822.0,1.75
2020-01-15,1.7599999904632568,1.7300000190734863,1.75,1.7300000190734863,41794376.0,1.7300000190734863
2020-01-16,1.7400000095367432,1.7100000381469727,1.7400000095367432,1.7200000286102295,43218221.0,1.7200000286102295
2020-01-17,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7200000286102295,48150570.0,1.7200000286102295
2020-01-20,1.7699999809265137,1.7000000476837158,1.7100000381469727,1.75,118382542.0,1.75
2020-01-21,1.7599999904632568,1.7200000286102295,1.75,1.7200000286102295,57351703.0,1.7200000286102295
2020-01-22,1.7300000190734863,1.690000057220459,1.7200000286102295,1.7200000286102295,65894381.0,1.7200000286102295
2020-01-23,1.7200000286102295,1.6399999856948853,1.7100000381469727,1.6699999570846558,109582979.0,1.6699999570846558
2020-02-03,1.5,1.5,1.5,1.5,39571300.0,1.5
2020-02-04,1.4700000286102295,1.399999976158142,1.399999976158142,1.4500000476837158,162567532.0,1.4500000476837158
2020-02-05,1.5,1.440000057220459,1.4500000476837158,1.4800000190734863,104173339.0,1.4800000190734863
2020-02-06,1.5,1.4600000381469727,1.4800000190734863,1.4900000095367432,107339208.0,1.4900000095367432
2020-02-07,1.5,1.4700000286102295,1.4800000190734863,1.4800000190734863,71000478.0,1.4800000190734863
2020-02-10,1.5099999904632568,1.4700000286102295,1.4700000286102295,1.5,71897523.0,1.5
2020-02-11,1.5399999618530273,1.4900000095367432,1.5,1.5199999809265137,75102710.0,1.5199999809265137
2020-02-12,1.5299999713897705,1.5,1.5099999904632568,1.5299999713897705,52499110.0,1.5299999713897705
2020-02-13,1.5399999618530273,1.5099999904632568,1.5199999809265137,1.5199999809265137,64552307.0,1.5199999809265137
2020-02-14,1.5299999713897705,1.5,1.5199999809265137,1.5199999809265137,56031919.0,1.5199999809265137
2020-02-17,1.559999942779541,1.5099999904632568,1.5099999904632568,1.559999942779541,105508965.0,1.559999942779541
2020-02-18,1.5800000429153442,1.5399999618530273,1.5499999523162842,1.5700000524520874,82098640.0,1.5700000524520874
2020-02-19,1.6299999952316284,1.5499999523162842,1.559999942779541,1.600000023841858,172159444.0,1.600000023841858
2020-02-20,1.7599999904632568,1.7200000286102295,1.7200000286102295,1.7599999904632568,323616698.0,1.7599999904632568
2020-02-21,1.899999976158142,1.7699999809265137,1.7999999523162842,1.809999942779541,561909768.0,1.809999942779541
2020-02-24,1.7699999809265137,1.7000000476837158,1.7699999809265137,1.7200000286102295,256335113.0,1.7200000286102295
2020-02-25,1.8899999856948853,1.6299999952316284,1.659999966621399,1.8799999952316284,437616309.0,1.8799999952316284
2020-02-26,2.0299999713897705,1.8200000524520874,1.8600000143051147,1.940000057220459,568073934.0,1.940000057220459
2020-02-27,1.9600000381469727,1.8700000047683716,1.9500000476837158,1.8899999856948853,243580612.0,1.8899999856948853
2020-02-28,1.850000023841858,1.7799999713897705,1.8300000429153442,1.7799999713897705,200052716.0,1.7799999713897705
2020-03-02,1.899999976158142,1.7999999523162842,1.8799999952316284,1.8200000524520874,238666401.0,1.8200000524520874
2020-03-03,1.8799999952316284,1.75,1.7999999523162842,1.7799999713897705,341988131.0,1.7799999713897705
2020-03-04,1.7799999713897705,1.7300000190734863,1.75,1.75,177518713.0,1.75
2020-03-05,1.7799999713897705,1.75,1.75,1.7699999809265137,144865640.0,1.7699999809265137
2020-03-06,1.7599999904632568,1.7300000190734863,1.7400000095367432,1.7400000095367432,117476017.0,1.7400000095367432
2020-03-09,1.7899999618530273,1.7200000286102295,1.7200000286102295,1.75,187877748.0,1.75
2020-03-10,1.7699999809265137,1.6799999475479126,1.7300000190734863,1.75,205913940.0,1.75
2020-03-11,1.9299999475479126,1.7300000190734863,1.75,1.8700000047683716,572138659.0,1.8700000047683716
2020-03-12,1.850000023841858,1.7699999809265137,1.809999942779541,1.7799999713897705,291355840.0,1.7799999713897705
2020-03-13,1.809999942779541,1.6799999475479126,1.690000057220459,1.7799999713897705,239736953.0,1.7799999713897705
2020-03-16,1.809999942779541,1.7100000381469727,1.7999999523162842,1.7200000286102295,198510555.0,1.7200000286102295
2020-03-17,1.75,1.6699999570846558,1.7100000381469727,1.7000000476837158,141377022.0,1.7000000476837158
2020-03-18,1.7200000286102295,1.659999966621399,1.7100000381469727,1.659999966621399,137015050.0,1.659999966621399
2020-03-19,1.659999966621399,1.5800000429153442,1.649999976158142,1.6100000143051147,132258211.0,1.6100000143051147
2020-03-20,1.690000057220459,1.6100000143051147,1.6299999952316284,1.659999966621399,126305137.0,1.659999966621399
2020-03-23,1.6399999856948853,1.600000023841858,1.6399999856948853,1.600000023841858,81063013.0,1.600000023841858
2020-03-24,1.6399999856948853,1.600000023841858,1.6299999952316284,1.6200000047683716,73111207.0,1.6200000047683716
2020-03-25,1.6699999570846558,1.6399999856948853,1.659999966621399,1.659999966621399,100624156.0,1.659999966621399
2020-03-26,1.690000057220459,1.6299999952316284,1.6399999856948853,1.6399999856948853,98891390.0,1.6399999856948853
2020-03-27,1.659999966621399,1.6100000143051147,1.649999976158142,1.6100000143051147,79025903.0,1.6100000143051147
2020-03-30,1.600000023841858,1.5499999523162842,1.590000033378601,1.559999942779541,86091331.0,1.559999942779541
2020-03-31,1.5800000429153442,1.5499999523162842,1.5800000429153442,1.5499999523162842,56215426.0,1.5499999523162842
2020-04-01,1.5700000524520874,1.5399999618530273,1.5499999523162842,1.5399999618530273,51037500.0,1.5399999618530273
2020-04-02,1.5700000524520874,1.5299999713897705,1.5299999713897705,1.559999942779541,56164987.0,1.559999942779541
2020-04-03,1.590000033378601,1.5399999618530273,1.559999942779541,1.5700000524520874,85785650.0,1.5700000524520874
2020-04-07,1.6100000143051147,1.5700000524520874,1.5800000429153442,1.590000033378601,93153045.0,1.590000033378601
2020-04-08,1.6200000047683716,1.5700000524520874,1.5800000429153442,1.590000033378601,80192953.0,1.590000033378601
2020-04-09,1.600000023841858,1.5800000429153442,1.600000023841858,1.590000033378601,56901494.0,1.590000033378601
2020-04-10,1.600000023841858,1.559999942779541,1.590000033378601,1.5800000429153442,61644336.0,1.5800000429153442
2020-04-13,1.5800000429153442,1.5399999618530273,1.5700000524520874,1.559999942779541,51969947.0,1.559999942779541
2020-04-14,1.5800000429153442,1.559999942779541,1.5700000524520874,1.5700000524520874,55966023.0,1.5700000524520874
2020-04-15,1.5700000524520874,1.5499999523162842,1.5700000524520874,1.559999942779541,64577958.0,1.559999942779541
2020-04-16,1.5499999523162842,1.5299999713897705,1.5499999523162842,1.5299999713897705,65113087.0,1.5299999713897705
2020-04-17,1.5800000429153442,1.5299999713897705,1.5399999618530273,1.559999942779541,101096610.0,1.559999942779541
2020-04-20,1.559999942779541,1.5299999713897705,1.5499999523162842,1.5299999713897705,65332250.0,1.5299999713897705
2020-04-21,1.5299999713897705,1.4700000286102295,1.5199999809265137,1.4900000095367432,96734869.0,1.4900000095367432
2020-04-22,1.5,1.4700000286102295,1.4800000190734863,1.4900000095367432,69478429.0,1.4900000095367432
2020-04-23,1.4900000095367432,1.4700000286102295,1.4900000095367432,1.4700000286102295,61332950.0,1.4700000286102295
2020-04-24,1.4800000190734863,1.4500000476837158,1.4800000190734863,1.4500000476837158,63159000.0,1.4500000476837158
2020-04-27,1.4600000381469727,1.440000057220459,1.4500000476837158,1.440000057220459,44132922.0,1.440000057220459
2020-04-28,1.4500000476837158,1.3799999952316284,1.440000057220459,1.399999976158142,93067175.0,1.399999976158142
2020-04-29,1.409999966621399,1.3799999952316284,1.399999976158142,1.399999976158142,50916261.0,1.399999976158142
2020-04-30,1.4700000286102295,1.409999966621399,1.409999966621399,1.4600000381469727,99534472.0,1.4600000381469727
2020-05-06,1.4800000190734863,1.4199999570846558,1.4299999475479126,1.4700000286102295,84916570.0,1.4700000286102295
2020-05-07,1.4700000286102295,1.440000057220459,1.4600000381469727,1.440000057220459,56786290.0,1.440000057220459
2020-05-08,1.4900000095367432,1.440000057220459,1.4500000476837158,1.4700000286102295,74097153.0,1.4700000286102295
2020-05-11,1.4800000190734863,1.4500000476837158,1.4700000286102295,1.4600000381469727,52520923.0,1.4600000381469727
2020-05-12,1.4600000381469727,1.440000057220459,1.4600000381469727,1.440000057220459,39363899.0,1.440000057220459
2020-05-13,1.440000057220459,1.4199999570846558,1.440000057220459,1.440000057220459,56930562.0,1.440000057220459
2020-05-14,1.4700000286102295,1.4199999570846558,1.4299999475479126,1.4500000476837158,79922325.0,1.4500000476837158
2020-05-15,1.4600000381469727,1.4299999475479126,1.4500000476837158,1.440000057220459,37510015.0,1.440000057220459
2020-05-18,1.4500000476837158,1.4199999570846558,1.440000057220459,1.4299999475479126,51301704.0,1.4299999475479126
2020-05-19,1.4700000286102295,1.4299999475479126,1.440000057220459,1.4500000476837158,57893269.0,1.4500000476837158
2020-05-20,1.5199999809265137,1.4299999475479126,1.4500000476837158,1.5,148081690.0,1.5
2020-05-21,1.5499999523162842,1.4900000095367432,1.4900000095367432,1.5,105382195.0,1.5
2020-05-22,1.5399999618530273,1.4700000286102295,1.4900000095367432,1.5199999809265137,94782959.0,1.5199999809265137
2020-05-25,1.5399999618530273,1.5,1.5099999904632568,1.5,59644402.0,1.5
2020-05-26,1.5299999713897705,1.5,1.5099999904632568,1.5199999809265137,70136004.0,1.5199999809265137
2020-05-27,1.5700000524520874,1.5199999809265137,1.5299999713897705,1.5499999523162842,95647856.0,1.5499999523162842
2020-05-28,1.5700000524520874,1.5299999713897705,1.5499999523162842,1.5399999618530273,62658846.0,1.5399999618530273
2020-05-29,1.649999976158142,1.5299999713897705,1.5499999523162842,1.6200000047683716,207483978.0,1.6200000047683716
2020-06-01,1.7100000381469727,1.5800000429153442,1.6299999952316284,1.690000057220459,212029845.0,1.690000057220459
2020-06-02,1.7899999618530273,1.690000057220459,1.7799999713897705,1.7000000476837158,474112075.0,1.7000000476837158
2020-06-03,1.6699999570846558,1.6200000047683716,1.6699999570846558,1.6399999856948853,214491671.0,1.6399999856948853
2020-06-04,1.6299999952316284,1.600000023841858,1.6200000047683716,1.6100000143051147,95605111.0,1.6100000143051147
2020-06-05,1.6799999475479126,1.6100000143051147,1.6200000047683716,1.649999976158142,148617293.0,1.649999976158142
2020-06-08,1.690000057220459,1.6299999952316284,1.659999966621399,1.6799999475479126,153771929.0,1.6799999475479126
2020-06-09,1.7100000381469727,1.6299999952316284,1.6799999475479126,1.7000000476837158,175058807.0,1.7000000476837158
2020-06-10,1.6799999475479126,1.649999976158142,1.6699999570846558,1.649999976158142,98620999.0,1.649999976158142
2020-06-11,1.7000000476837158,1.6299999952316284,1.659999966621399,1.6399999856948853,132504170.0,1.6399999856948853
2020-06-12,1.6399999856948853,1.590000033378601,1.6100000143051147,1.6299999952316284,113504344.0,1.6299999952316284
2020-06-15,1.6200000047683716,1.5700000524520874,1.6100000143051147,1.5800000429153442,109492651.0,1.5800000429153442
2020-06-16,1.600000023841858,1.5800000429153442,1.590000033378601,1.590000033378601,68716201.0,1.590000033378601
2020-06-17,1.590000033378601,1.5499999523162842,1.5800000429153442,1.5700000524520874,78184598.0,1.5700000524520874
2020-06-18,1.5800000429153442,1.5499999523162842,1.559999942779541,1.5800000429153442,79575458.0,1.5800000429153442
2020-06-19,1.5800000429153442,1.559999942779541,1.5700000524520874,1.5700000524520874,67873996.0,1.5700000524520874
2020-06-22,1.5800000429153442,1.5499999523162842,1.5700000524520874,1.5499999523162842,73237755.0,1.5499999523162842
2020-06-23,1.5499999523162842,1.5099999904632568,1.5499999523162842,1.5099999904632568,96861523.0,1.5099999904632568
2020-06-24,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,62016074.0,1.5099999904632568
2020-06-29,1.5099999904632568,1.4600000381469727,1.5,1.4700000286102295,90329486.0,1.4700000286102295
2020-06-30,1.5099999904632568,1.4700000286102295,1.4800000190734863,1.5,64437260.0,1.5
2020-07-01,1.5499999523162842,1.4900000095367432,1.5,1.5399999618530273,92408669.0,1.5399999618530273
2020-07-02,1.6100000143051147,1.5499999523162842,1.5499999523162842,1.590000033378601,146663944.0,1.590000033378601
2020-07-03,1.6299999952316284,1.5700000524520874,1.590000033378601,1.6100000143051147,174185816.0,1.6100000143051147
2020-07-06,1.7100000381469727,1.6100000143051147,1.6200000047683716,1.690000057220459,358933590.0,1.690000057220459
2020-07-07,1.7400000095367432,1.6699999570846558,1.7200000286102295,1.6799999475479126,331774790.0,1.6799999475479126
2020-07-08,1.7200000286102295,1.659999966621399,1.6699999570846558,1.7000000476837158,243630403.0,1.7000000476837158
2020-07-09,1.7200000286102295,1.6799999475479126,1.7100000381469727,1.7000000476837158,277329038.0,1.7000000476837158
2020-07-10,1.7799999713897705,1.6799999475479126,1.7100000381469727,1.7300000190734863,358165413.0,1.7300000190734863
2020-07-13,1.7899999618530273,1.7200000286102295,1.7400000095367432,1.75,329191396.0,1.75
2020-07-14,1.75,1.6699999570846558,1.75,1.690000057220459,248230629.0,1.690000057220459
2020-07-15,1.7400000095367432,1.659999966621399,1.7100000381469727,1.659999966621399,257780317.0,1.659999966621399
2020-07-16,1.690000057220459,1.600000023841858,1.6699999570846558,1.600000023841858,228382151.0,1.600000023841858
2020-07-17,1.6299999952316284,1.5800000429153442,1.6100000143051147,1.590000033378601,150563600.0,1.590000033378601
2020-07-20,1.6399999856948853,1.590000033378601,1.590000033378601,1.6399999856948853,131464551.0,1.6399999856948853
2020-07-21,1.659999966621399,1.6200000047683716,1.6399999856948853,1.6299999952316284,100066741.0,1.6299999952316284
2020-07-22,1.6699999570846558,1.6200000047683716,1.6399999856948853,1.649999976158142,154119787.0,1.649999976158142
2020-07-23,1.6399999856948853,1.5800000429153442,1.6299999952316284,1.6200000047683716,147802855.0,1.6200000047683716
2020-07-24,1.6200000047683716,1.559999942779541,1.6200000047683716,1.5800000429153442,117963320.0,1.5800000429153442
2020-07-27,1.590000033378601,1.5399999618530273,1.5800000429153442,1.559999942779541,105306525.0,1.559999942779541
2020-07-28,1.5800000429153442,1.5499999523162842,1.5499999523162842,1.559999942779541,94836105.0,1.559999942779541
2020-07-29,1.590000033378601,1.5399999618530273,1.5499999523162842,1.5800000429153442,109157602.0,1.5800000429153442
2020-07-30,1.600000023841858,1.559999942779541,1.5800000429153442,1.590000033378601,131477985.0,1.590000033378601
2020-07-31,1.600000023841858,1.559999942779541,1.5800000429153442,1.5800000429153442,118685354.0,1.5800000429153442
2020-08-03,1.600000023841858,1.5700000524520874,1.5800000429153442,1.590000033378601,167047084.0,1.590000033378601
2020-08-04,1.600000023841858,1.559999942779541,1.590000033378601,1.5700000524520874,135453658.0,1.5700000524520874
2020-08-05,1.590000033378601,1.5499999523162842,1.5700000524520874,1.5800000429153442,123884927.0,1.5800000429153442
2020-08-06,1.6799999475479126,1.5700000524520874,1.5800000429153442,1.659999966621399,347398719.0,1.659999966621399
2020-08-07,1.7400000095367432,1.6299999952316284,1.649999976158142,1.690000057220459,383450583.0,1.690000057220459
2020-08-10,1.690000057220459,1.649999976158142,1.6799999475479126,1.6699999570846558,197700244.0,1.6699999570846558
2020-08-11,1.7200000286102295,1.649999976158142,1.6799999475479126,1.649999976158142,197393607.0,1.649999976158142
2020-08-12,1.7400000095367432,1.659999966621399,1.659999966621399,1.7100000381469727,336262738.0,1.7100000381469727
2020-08-13,1.7200000286102295,1.6799999475479126,1.7000000476837158,1.6799999475479126,182631177.0,1.6799999475479126
2020-08-14,1.7100000381469727,1.659999966621399,1.6799999475479126,1.7000000476837158,155041934.0,1.7000000476837158
2020-08-17,1.7200000286102295,1.6799999475479126,1.7000000476837158,1.7100000381469727,193701655.0,1.7100000381469727
2020-08-18,1.7300000190734863,1.690000057220459,1.7100000381469727,1.7100000381469727,172973698.0,1.7100000381469727
2020-08-19,1.7100000381469727,1.6799999475479126,1.7100000381469727,1.6799999475479126,194331497.0,1.6799999475479126
2020-08-20,1.7100000381469727,1.659999966621399,1.6799999475479126,1.6699999570846558,150434500.0,1.6699999570846558
2020-08-21,1.7200000286102295,1.659999966621399,1.6699999570846558,1.690000057220459,171383310.0,1.690000057220459
2020-08-24,1.7000000476837158,1.6699999570846558,1.6799999475479126,1.6799999475479126,105192791.0,1.6799999475479126
2020-08-25,1.7100000381469727,1.6699999570846558,1.690000057220459,1.6699999570846558,126262524.0,1.6699999570846558
2020-08-26,1.6799999475479126,1.6100000143051147,1.6699999570846558,1.6200000047683716,172575096.0,1.6200000047683716
2020-08-27,1.6399999856948853,1.6100000143051147,1.6200000047683716,1.6299999952316284,85074126.0,1.6299999952316284
2020-08-28,1.649999976158142,1.6200000047683716,1.6299999952316284,1.6399999856948853,78522582.0,1.6399999856948853
2020-08-31,1.659999966621399,1.6299999952316284,1.6299999952316284,1.6399999856948853,128423408.0,1.6399999856948853
2020-09-01,1.649999976158142,1.6100000143051147,1.6399999856948853,1.6299999952316284,83844017.0,1.6299999952316284
2020-09-02,1.6399999856948853,1.600000023841858,1.6399999856948853,1.6200000047683716,125029758.0,1.6200000047683716
2020-09-03,1.649999976158142,1.6100000143051147,1.6100000143051147,1.6200000047683716,121674266.0,1.6200000047683716
2020-09-04,1.6399999856948853,1.590000033378601,1.600000023841858,1.6299999952316284,129885031.0,1.6299999952316284
2020-09-07,1.690000057220459,1.6200000047683716,1.6299999952316284,1.6699999570846558,230340832.0,1.6699999570846558
2020-09-08,1.7000000476837158,1.649999976158142,1.6799999475479126,1.7000000476837158,231647726.0,1.7000000476837158
2020-09-09,1.8700000047683716,1.690000057220459,1.690000057220459,1.8700000047683716,867848253.0,1.8700000047683716
2020-09-10,1.8899999856948853,1.7000000476837158,1.8899999856948853,1.7100000381469727,733373755.0,1.7100000381469727
2020-09-11,1.8200000524520874,1.690000057220459,1.7000000476837158,1.7799999713897705,429898964.0,1.7799999713897705
2020-09-14,1.8300000429153442,1.7400000095367432,1.7899999618530273,1.7699999809265137,270618896.0,1.7699999809265137
2020-09-15,1.8600000143051147,1.7400000095367432,1.7699999809265137,1.8200000524520874,344693592.0,1.8200000524520874
2020-09-16,1.9600000381469727,1.7899999618530273,1.809999942779541,1.909999966621399,573090960.0,1.909999966621399
2020-09-17,1.9199999570846558,1.840000033378601,1.8899999856948853,1.8799999952316284,338447516.0,1.8799999952316284
2020-09-18,1.8899999856948853,1.8200000524520874,1.8799999952316284,1.850000023841858,302527406.0,1.850000023841858
2020-09-21,1.940000057220459,1.840000033378601,1.8600000143051147,1.850000023841858,257876092.0,1.850000023841858
2020-09-22,1.840000033378601,1.7699999809265137,1.840000033378601,1.7799999713897705,241058705.0,1.7799999713897705
2020-09-23,1.809999942779541,1.7599999904632568,1.7799999713897705,1.7599999904632568,131225419.0,1.7599999904632568
2020-09-24,1.809999942779541,1.7200000286102295,1.75,1.7799999713897705,193955441.0,1.7799999713897705
2020-09-25,1.7999999523162842,1.7599999904632568,1.7899999618530273,1.7599999904632568,109015481.0,1.7599999904632568
2020-09-28,1.8200000524520874,1.7699999809265137,1.7699999809265137,1.7899999618530273,120940074.0,1.7899999618530273
2020-09-29,1.809999942779541,1.7599999904632568,1.7999999523162842,1.7699999809265137,118079189.0,1.7699999809265137
2020-09-30,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.75,105951115.0,1.75
2020-10-09,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.7699999809265137,110734027.0,1.7699999809265137
2020-10-12,1.809999942779541,1.7599999904632568,1.7699999809265137,1.7899999618530273,172821951.0,1.7899999618530273
2020-10-13,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7799999713897705,126492395.0,1.7799999713897705
2020-10-14,1.7699999809265137,1.7200000286102295,1.7699999809265137,1.7300000190734863,131520180.0,1.7300000190734863
2020-10-15,1.7300000190734863,1.7000000476837158,1.7300000190734863,1.7000000476837158,92425690.0,1.7000000476837158
2020-10-16,1.7200000286102295,1.6799999475479126,1.7000000476837158,1.690000057220459,96016224.0,1.690000057220459
2020-10-19,1.7200000286102295,1.6799999475479126,1.690000057220459,1.6799999475479126,86132886.0,1.6799999475479126
2020-10-20,1.690000057220459,1.659999966621399,1.690000057220459,1.690000057220459,64225612.0,1.690000057220459
2020-10-21,1.7100000381469727,1.6699999570846558,1.690000057220459,1.7000000476837158,93644696.0,1.7000000476837158
2020-10-22,1.7000000476837158,1.659999966621399,1.690000057220459,1.6799999475479126,72838857.0,1.6799999475479126
2020-10-23,1.6799999475479126,1.649999976158142,1.6699999570846558,1.649999976158142,78925300.0,1.649999976158142
2020-10-26,1.649999976158142,1.600000023841858,1.649999976158142,1.6100000143051147,129634418.0,1.6100000143051147
2020-10-27,1.600000023841858,1.559999942779541,1.590000033378601,1.559999942779541,83594600.0,1.559999942779541