Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.136360168457031,5.8909101486206055,5.968180179595947,5.981820106506348,27400187.0,5.174414157867432
2010-01-05,6.040909767150879,5.895450115203857,6.0,5.949999809265137,23022692.0,5.146889686584473
2010-01-06,6.086359977722168,5.909090042114258,5.931819915771484,5.9409098625183105,26483024.0,5.139027118682861
2010-01-07,6.022729873657227,5.550000190734863,5.913640022277832,5.663640022277832,26797325.0,4.899181365966797
2010-01-08,5.709090232849121,5.449999809265137,5.613639831542969,5.563640117645264,25847952.0,4.812679290771484
2010-01-11,5.699999809265137,5.318180084228516,5.659090042114258,5.345449924468994,42944307.0,4.623939514160156
2010-01-12,5.563640117645264,5.136360168457031,5.368179798126221,5.5590901374816895,50079479.0,4.808743000030518
2010-01-13,5.449999809265137,5.218180179595947,5.413640022277832,5.2772698402404785,42806816.0,4.564961910247803
2010-01-14,5.431819915771484,5.281819820404053,5.354549884796143,5.422729969024658,31490625.0,4.6907877922058105
2010-01-15,5.422729969024658,5.272729873657227,5.409090042114258,5.3909101486206055,26922848.0,4.66326379776001
2010-01-18,5.522729873657227,5.318180084228516,5.363639831542969,5.518179893493652,32131089.0,4.773355484008789
2010-01-19,5.57273006439209,5.409090042114258,5.5272698402404785,5.449999809265137,31203584.0,4.7143778800964355
2010-01-20,5.4454498291015625,5.1090898513793945,5.436359882354736,5.118179798126221,48131042.0,4.427345275878906
2010-01-21,5.181819915771484,4.781819820404053,5.127270221710205,4.909090042114258,45955141.0,4.2464776039123535
2010-01-22,4.818180084228516,4.454549789428711,4.818180084228516,4.668179988861084,60629535.0,4.038084506988525
2010-01-25,4.745450019836426,4.5545501708984375,4.6090898513793945,4.668179988861084,22372806.0,4.038084506988525
2010-01-26,4.768179893493652,4.545450210571289,4.681819915771484,4.604549884796143,21903150.0,3.9830429553985596
2010-01-27,4.636360168457031,4.509089946746826,4.631820201873779,4.563640117645264,15741418.0,3.94765567779541
2010-01-28,4.681819915771484,4.5272698402404785,4.590909957885742,4.67726993560791,19383127.0,4.045948028564453
2010-01-29,4.781819820404053,4.604549884796143,4.636360168457031,4.6090898513793945,26095263.0,3.9869701862335205
2010-02-01,4.581820011138916,4.318180084228516,4.57273006439209,4.32273006439209,31150826.0,3.7392635345458984
2010-02-02,4.468180179595947,4.290909767150879,4.372729778289795,4.336359977722168,18177984.0,3.7510530948638916
2010-02-03,4.545450210571289,4.186359882354736,4.363639831542969,4.540909767150879,27724497.0,3.9279937744140625
2010-02-04,4.531819820404053,4.42726993560791,4.459090232849121,4.454549789428711,21021102.0,3.8532893657684326
2010-02-05,4.386360168457031,4.209090232849121,4.318180084228516,4.300000190734863,20137817.0,3.7196009159088135
2010-02-08,4.381820201873779,4.281819820404053,4.300000190734863,4.372729778289795,14172717.0,3.782512903213501
2010-02-09,4.495450019836426,4.3090901374816895,4.327270030975342,4.477270126342773,18992440.0,3.8729441165924072
2010-02-10,4.768179893493652,4.522729873657227,4.522729873657227,4.718180179595947,36222154.0,4.08133602142334
2010-02-11,4.786359786987305,4.650000095367432,4.709090232849121,4.745450019836426,24547724.0,4.104925155639648
2010-02-12,4.818180084228516,4.709090232849121,4.781819820404053,4.813640117645264,19170319.0,4.16391134262085
2010-02-22,4.840909957885742,4.740910053253174,4.772729873657227,4.75,17875053.0,4.108861446380615
2010-02-23,4.727270126342773,4.545450210571289,4.727270126342773,4.67726993560791,17206423.0,4.045948028564453
2010-02-24,4.872729778289795,4.57273006439209,4.599999904632568,4.863639831542969,27439677.0,4.207162857055664
2010-02-25,4.949999809265137,4.795450210571289,4.818180084228516,4.92726993560791,31261039.0,4.262203693389893
2010-02-26,5.068180084228516,4.863639831542969,4.909090042114258,5.0,25645489.0,4.325118064880371
2010-03-01,5.068180084228516,4.959090232849121,5.0,4.9863600730896,17232031.0,4.313318252563477
2010-03-02,5.068180084228516,4.790909767150879,5.068180084228516,4.813640117645264,27409926.0,4.16391134262085
2010-03-03,5.018179893493652,4.827270030975342,4.827270030975342,5.0136399269104,35527917.0,4.336916446685791
2010-03-04,5.031819820404053,4.795450210571289,5.0272698402404785,4.800000190734863,22113514.0,4.15211296081543
2010-03-05,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.15211296081543
2010-03-08,5.0272698402404785,4.868179798126221,4.936359882354736,4.981820106506348,24067818.0,4.309390544891357
2010-03-09,5.17726993560791,4.881820201873779,4.981820106506348,5.127270221710205,41811544.0,4.435209274291992
2010-03-10,5.2636399269104,5.068180084228516,5.113639831542969,5.2227301597595215,47059204.0,4.5177836418151855
2010-03-11,5.3045501708984375,5.1409101486206055,5.218180179595947,5.213640213012695,32790781.0,4.509920597076416
2010-03-12,5.295450210571289,4.977270126342773,5.240910053253174,4.9863600730896,38702084.0,4.313318252563477
2010-03-15,5.040909767150879,4.8090901374816895,5.022729873657227,4.863639831542969,19486813.0,4.207162857055664
2010-03-16,4.959090232849121,4.8045501708984375,4.868179798126221,4.954549789428711,17382330.0,4.285801887512207
2010-03-17,5.181819915771484,4.954549789428711,5.0,5.159090042114258,40927122.0,4.462734222412109
2010-03-18,5.181819915771484,5.081820011138916,5.159090042114258,5.159090042114258,21897837.0,4.462734222412109
2010-03-19,5.295450210571289,5.068180084228516,5.159090042114258,5.245450019836426,29995205.0,4.537437915802002
2010-03-22,5.327270030975342,5.213640213012695,5.240910053253174,5.2636399269104,26963064.0,4.553171634674072
2010-03-23,5.345449924468994,5.154550075531006,5.290909767150879,5.159090042114258,23640668.0,4.462734222412109
2010-03-24,5.204549789428711,5.07273006439209,5.154550075531006,5.163640022277832,19783516.0,4.466669082641602
2010-03-25,5.3045501708984375,5.099999904632568,5.1909098625183105,5.254549980163574,32232190.0,4.545308589935303
2010-03-26,5.340909957885742,5.199999809265137,5.245450019836426,5.32273006439209,32108336.0,4.6042866706848145
2010-03-29,5.4454498291015625,5.313640117645264,5.386360168457031,5.377270221710205,34562722.0,4.651464462280273
2010-03-30,5.431819915771484,5.300000190734863,5.340909957885742,5.381820201873779,22160391.0,4.65540075302124
2010-03-31,5.400000095367432,5.181819915771484,5.400000095367432,5.240910053253174,27131883.0,4.533510208129883
2010-04-01,5.331820011138916,5.204549789428711,5.240910053253174,5.327270030975342,24672057.0,4.608212947845459
2010-04-02,5.381820201873779,5.290909767150879,5.349999904632568,5.318180084228516,21855174.0,4.600350856781006
2010-04-06,5.381820201873779,5.186359882354736,5.372729778289795,5.268179893493652,26779041.0,4.557099342346191
2010-04-07,5.290909767150879,5.163640022277832,5.268179893493652,5.272729873657227,22173998.0,4.56103515625
2010-04-08,5.313640117645264,5.213640213012695,5.272729873657227,5.290909767150879,27430509.0,4.576761245727539
2010-04-09,5.368179798126221,5.2363600730896,5.2772698402404785,5.363639831542969,31676450.0,4.639674663543701
2010-04-12,5.4409098625183105,5.2772698402404785,5.381820201873779,5.300000190734863,36453770.0,4.584624290466309
2010-04-13,5.381820201873779,5.090909957885742,5.3090901374816895,5.154550075531006,43944986.0,4.45880651473999
2010-04-14,5.218180179595947,5.113639831542969,5.186359882354736,5.168179988861084,26342741.0,4.470596790313721
2010-04-15,5.259089946746826,5.1090898513793945,5.17726993560791,5.118179798126221,35005677.0,4.427345275878906
2010-04-16,5.213640213012695,5.009089946746826,5.136360168457031,5.036359786987305,38070301.0,4.356568813323975
2010-04-19,5.0272698402404785,4.581820011138916,5.022729873657227,4.613639831542969,42110784.0,3.990906238555908
2010-04-20,4.699999809265137,4.454549789428711,4.618179798126221,4.522729873657227,29801913.0,3.9122674465179443
2010-04-21,4.613639831542969,4.449999809265137,4.550000190734863,4.6090898513793945,41700152.0,3.9869701862335205
2010-04-22,4.590909957885742,4.400000095367432,4.590909957885742,4.504549980163574,33807885.0,3.8965415954589844
2010-04-23,4.568180084228516,4.4454498291015625,4.4454498291015625,4.536359786987305,20160347.0,3.924057722091675
2010-04-26,4.5272698402404785,4.345449924468994,4.522729873657227,4.3590898513793945,19212314.0,3.829812526702881
2010-04-27,4.3590898513793945,4.004549980163574,4.354549884796143,4.090909957885742,25264750.0,3.5941948890686035
2010-04-28,4.127270221710205,3.9863600730895996,4.0272698402404785,4.113639831542969,13044086.0,3.614164352416992
2010-04-29,4.168179988861084,4.022729873657227,4.1409101486206055,4.0272698402404785,13853284.0,3.5382814407348633
2010-04-30,4.154550075531006,4.0,4.090909957885742,4.145450115203857,25272380.0,3.642112970352173
2010-05-04,4.127270221710205,4.004549980163574,4.0590901374816895,4.045450210571289,15957975.0,3.5542550086975098
2010-05-05,4.031819820404053,3.754549980163574,3.9772698879241943,3.990910053253174,31261825.0,3.5063364505767822
2010-05-06,3.95455002784729,3.745450019836426,3.95455002784729,3.75,21210308.0,3.294677734375
2010-05-07,3.6318199634552,3.4318199157714844,3.6090900897979736,3.536360025405884,31574922.0,3.106977701187134
2010-05-10,3.57273006439209,3.418179988861084,3.509089946746826,3.5681800842285156,21954669.0,3.134934186935425
2010-05-11,3.70455002784729,3.4818201065063477,3.659090042114258,3.509089946746826,30138260.0,3.0830187797546387
2010-05-12,3.509089946746826,3.3545498847961426,3.468179941177368,3.4772698879241943,19570118.0,3.0550622940063477
2010-05-13,3.5999999046325684,3.4363598823547363,3.4818201065063477,3.590909957885742,19460681.0,3.154904365539551
2010-05-14,3.577270030975342,3.468179941177368,3.536360025405884,3.54544997215271,22364114.0,3.114964008331299
2010-05-17,3.463639974594116,3.1909101009368896,3.459089994430542,3.1909101009368896,30589887.0,2.8034720420837402
2010-05-18,3.29544997215271,3.1045498847961426,3.1818199157714844,3.2636399269104004,29415281.0,2.867370843887329
2010-05-19,3.286360025405884,3.172729969024658,3.2272698879241943,3.200000047683716,23751183.0,2.8114585876464844
2010-05-20,3.3499999046325684,3.1454501152038574,3.1818199157714844,3.209089994430542,34849407.0,2.8194448947906494
2010-05-21,3.4318199157714844,3.077270030975342,3.095449924468994,3.418179988861084,49336790.0,3.0031471252441406
2010-05-24,3.586359977722168,3.3954501152038574,3.418179988861084,3.57273006439209,70268310.0,3.1389317512512207
2010-05-25,3.5636401176452637,3.409090042114258,3.5227301120758057,3.4318199157714844,41346154.0,3.0151309967041016
2010-05-26,3.490910053253174,3.3909099102020264,3.4409101009368896,3.450000047683716,21370004.0,3.0311033725738525
2010-05-27,3.531820058822632,3.327270030975342,3.413640022277832,3.504549980163574,29293137.0,3.0790302753448486
2010-05-28,3.5681800842285156,3.3954501152038574,3.5681800842285156,3.42726993560791,36517073.0,3.0111334323883057
2010-05-31,3.418179988861084,3.209089994430542,3.4000000953674316,3.2227299213409424,25757849.0,2.8314285278320312
2010-06-01,3.213639974594116,3.077270030975342,3.1863598823547363,3.163640022277832,33066014.0,2.779513359069824
2010-06-02,3.2772700786590576,3.127269983291626,3.136359930038452,3.2727301120758057,25306396.0,2.8753573894500732
2010-06-03,3.2772700786590576,3.163640022277832,3.2727301120758057,3.168179988861084,28098425.0,2.783501625061035
2010-06-04,3.154550075531006,3.0590898990631104,3.1318199634552,3.136359930038452,29653974.0,2.7555453777313232
2010-06-07,3.0681800842285156,2.95455002784729,3.04544997215271,2.990910053253174,46600304.0,2.627755641937256
2010-06-08,3.0181798934936523,2.959089994430542,2.9818201065063477,3.0136399269104004,22796653.0,2.647725820541382
2010-06-09,3.1454501152038574,2.990910053253174,3.0181798934936523,3.127269983291626,37828365.0,2.747559070587158
2010-06-10,3.0999999046325684,3.0272700786590576,3.077270030975342,3.0545499324798584,34483569.0,2.683668613433838
2010-06-11,3.1818199157714844,3.04544997215271,3.0681800842285156,3.1181800365448,51520316.0,2.7395730018615723
2010-06-15,3.1181800365448,3.1181800365448,3.1181800365448,3.1181800365448,0.0,2.7395730018615723
2010-06-17,3.127269983291626,3.0545499324798584,3.1181800365448,3.0681800842285156,27266926.0,2.695643663406372
2010-06-18,3.122730016708374,2.968179941177368,3.040910005569458,2.9818201065063477,28230005.0,2.619769334793091
2010-06-21,3.1409099102020264,2.918179988861084,2.990910053253174,3.113640069961548,41868489.0,2.735584259033203
2010-06-22,3.172729969024658,3.07273006439209,3.086359977722168,3.113640069961548,31397514.0,2.735584259033203
2010-06-23,3.090909957885742,2.995450019836426,3.0681800842285156,3.04544997215271,26129185.0,2.675673723220825
2010-06-24,3.086359977722168,3.009089946746826,3.0136399269104004,3.036360025405884,16350125.0,2.66768741607666
2010-06-25,3.0227301120758057,2.9363598823547363,3.0181798934936523,2.968179941177368,17658551.0,2.60778546333313
2010-06-28,3.0227301120758057,2.95455002784729,2.95455002784729,2.995450019836426,27339856.0,2.631744623184204
2010-06-29,2.995450019836426,2.75,2.990910053253174,2.759089946746826,30354146.0,2.4240834712982178
2010-06-30,2.75,2.6318199634552,2.7227299213409424,2.6454501152038574,21236559.0,2.3242413997650146
2010-07-01,2.6818199157714844,2.613640069961548,2.636359930038452,2.622730016708374,16290065.0,2.3042798042297363
2010-07-02,2.6454501152038574,2.504549980163574,2.6045498847961426,2.6090900897979736,21994976.0,2.2922959327697754
2010-07-05,2.70455002784729,2.509089946746826,2.5681800842285156,2.622730016708374,26914671.0,2.3042798042297363
2010-07-06,2.67726993560791,2.590909957885742,2.6045498847961426,2.668179988861084,25771848.0,2.3442115783691406
2010-07-07,2.709089994430542,2.6409099102020264,2.654550075531006,2.6863598823547363,24012462.0,2.3601837158203125
2010-07-08,2.713639974594116,2.6181800365448,2.70455002784729,2.654550075531006,21849875.0,2.3322365283966064
2010-07-09,2.904550075531006,2.6454501152038574,2.672729969024658,2.8181800842285156,55878666.0,2.475998640060425
2010-07-12,2.886359930038452,2.7636399269104004,2.7727301120758057,2.840909957885742,52428250.0,2.495968818664551
2010-07-13,2.790910005569458,2.7227299213409424,2.786360025405884,2.745450019836426,25933724.0,2.4120993614196777
2010-07-14,2.827270030975342,2.740910053253174,2.740910053253174,2.7727301120758057,30324809.0,2.4360673427581787
2010-07-15,2.8045499324798584,2.663640022277832,2.75,2.6818199157714844,24810529.0,2.3561952114105225
2010-07-16,2.790910005569458,2.6409099102020264,2.668179988861084,2.790910005569458,34032261.0,2.4520397186279297
2010-07-19,3.0681800842285156,2.7363600730895996,2.75,2.9818201065063477,84445721.0,2.619769334793091
2010-07-20,3.081820011138916,2.95455002784729,2.9772698879241943,3.0681800842285156,84716288.0,2.695643663406372
2010-07-21,3.213639974594116,3.081820011138916,3.086359977722168,3.136359930038452,77104180.0,2.7555453777313232
2010-07-22,3.1909101009368896,3.0999999046325684,3.1181800365448,3.172729969024658,45105965.0,2.78749942779541
2010-07-23,3.20455002784729,3.0636401176452637,3.168179988861084,3.1454501152038574,48150792.0,2.76353120803833
2010-07-26,3.200000047683716,3.081820011138916,3.154550075531006,3.172729969024658,52118457.0,2.78749942779541
2010-07-27,3.163640022277832,3.0681800842285156,3.1454501152038574,3.113640069961548,42268880.0,2.735584259033203
2010-07-28,3.25,3.090909957885742,3.1045498847961426,3.2363600730895996,76490361.0,2.8434033393859863
2010-07-29,3.4318199157714844,3.2272698879241943,3.2363600730895996,3.2636399269104004,112347880.0,2.867370843887329
2010-07-30,3.3181800842285156,3.2227299213409424,3.25,3.290910005569458,47020711.0,2.8913300037384033
2010-08-02,3.3909099102020264,3.245450019836426,3.2772700786590576,3.386359930038452,61780329.0,2.9751904010772705
2010-08-03,3.4318199157714844,3.2681798934936523,3.404550075531006,3.2772700786590576,55623160.0,2.8793463706970215
2010-08-04,3.331820011138916,3.200000047683716,3.254549980163574,3.32273006439209,46802379.0,2.9192864894866943
2010-08-05,3.386359930038452,3.2636399269104004,3.3090898990631104,3.363640069961548,59063879.0,2.9552292823791504
2010-08-06,3.4454500675201416,3.331820011138916,3.340909957885742,3.4409101009368896,43273277.0,3.0231170654296875
2010-08-09,3.5227301120758057,3.4409101009368896,3.45455002784729,3.490910053253174,41048050.0,3.0670459270477295
2010-08-10,3.709089994430542,3.490910053253174,3.549999952316284,3.495450019836426,79398255.0,3.0710349082946777
2010-08-11,3.5590898990631104,3.3909099102020264,3.495450019836426,3.5136399269104004,41029741.0,3.0870163440704346
2010-08-12,3.4818201065063477,3.3181800842285156,3.4454500675201416,3.331820011138916,55433764.0,2.9272725582122803
2010-08-13,3.422729969024658,3.299999952316284,3.3090898990631104,3.404550075531006,34265135.0,2.9911718368530273
2010-08-16,3.4863600730895996,3.363640069961548,3.386359930038452,3.4772698879241943,52055640.0,3.0550622940063477
2010-08-17,3.581820011138916,3.490910053253174,3.5227301120758057,3.536360025405884,49631609.0,3.106977701187134
2010-08-18,3.6090900897979736,3.459089994430542,3.577270030975342,3.5136399269104004,37707367.0,3.0870163440704346
2010-08-19,3.6045498847961426,3.463639974594116,3.504549980163574,3.5545499324798584,45339896.0,3.1229588985443115
2010-08-20,3.5272700786590576,3.4000000953674316,3.5272700786590576,3.42726993560791,42106710.0,3.0111334323883057
2010-08-23,3.4409101009368896,3.377269983291626,3.3954501152038574,3.3909099102020264,22742773.0,2.9791882038116455
2010-08-24,3.613640069961548,3.32273006439209,3.3954501152038574,3.504549980163574,59895718.0,3.0790302753448486
2010-08-25,3.495450019836426,3.3499999046325684,3.459089994430542,3.363640069961548,50261711.0,2.9552292823791504
2010-08-26,3.42726993560791,3.3545498847961426,3.377269983291626,3.3818199634552,21700805.0,2.9712018966674805
2010-08-27,3.386359930038452,3.3181800842285156,3.3681800365448,3.363640069961548,19299566.0,2.9552292823791504
2010-08-30,3.45455002784729,3.377269983291626,3.3909099102020264,3.4454500675201416,24928854.0,3.0271058082580566
2010-08-31,3.4454500675201416,3.4454500675201416,3.4454500675201416,3.4454500675201416,0.0,3.0271058082580566
2010-09-01,3.7727301120758057,3.413640022277832,3.413640022277832,3.5999999046325684,148056065.0,3.162890672683716
2010-09-02,3.8136401176452637,3.627269983291626,3.6454501152038574,3.7636399269104004,102150310.0,3.306661367416382
2010-09-03,3.75,3.627269983291626,3.75,3.6863598823547363,49518842.0,3.238764762878418
2010-09-06,4.0545501708984375,3.7636399269104004,3.7636399269104004,4.0545501708984375,110456315.0,3.5622496604919434
2010-09-07,4.154550075531006,3.963639974594116,4.081820011138916,4.0272698402404785,80510511.0,3.5382814407348633
2010-09-08,4.1909098625183105,3.913640022277832,3.990910053253174,4.159090042114258,52562859.0,3.654096841812134
2010-09-09,4.127270221710205,3.8590900897979736,4.090909957885742,3.8954501152038574,66662014.0,3.4224672317504883
2010-09-10,3.9318199157714844,3.718179941177368,3.8954501152038574,3.8136401176452637,50563204.0,3.350590467453003
2010-09-13,3.9318199157714844,3.79544997215271,3.8136401176452637,3.8545498847961426,33167628.0,3.38653302192688
2010-09-14,3.8909099102020264,3.745450019836426,3.8545498847961426,3.7772700786590576,38088068.0,3.318636655807495
2010-09-15,3.840909957885742,3.67726993560791,3.781820058822632,3.827270030975342,56330304.0,3.362565517425537
2010-09-16,3.8090898990631104,3.700000047683716,3.7727301120758057,3.7727301120758057,30847598.0,3.314647674560547
2010-09-17,3.8045499324798584,3.636359930038452,3.79544997215271,3.672729969024658,40298807.0,3.2267894744873047
2010-09-20,3.700000047683716,3.5227301120758057,3.672729969024658,3.531820058822632,29201654.0,3.1029889583587646
2010-09-21,3.5681800842285156,3.450000047683716,3.5545499324798584,3.540910005569458,21257324.0,3.1109752655029297
2010-09-27,3.6454501152038574,3.509089946746826,3.5545499324798584,3.6409099102020264,25727346.0,3.1988332271575928
2010-09-28,3.636359930038452,3.4818201065063477,3.636359930038452,3.5136399269104004,28457867.0,3.0870163440704346
2010-09-29,3.6090900897979736,3.4772698879241943,3.5136399269104004,3.5181798934936523,26148846.0,3.091005325317383
2010-09-30,3.6090900897979736,3.459089994430542,3.4772698879241943,3.5999999046325684,24981848.0,3.162890672683716
2010-10-08,3.8499999046325684,3.5999999046325684,3.627269983291626,3.8045499324798584,55199499.0,3.342604160308838
2010-10-11,4.136360168457031,3.8954501152038574,3.9000000953674316,4.095449924468994,99107809.0,3.5981829166412354
2010-10-12,4.313640117645264,4.0136399269104,4.104549884796143,4.213640213012695,95400017.0,3.7020227909088135
2010-10-13,4.381820201873779,4.172729969024658,4.218180179595947,4.254549980163574,112457475.0,3.7379653453826904
2010-10-14,4.272729873657227,4.1090898513793945,4.272729873657227,4.136360168457031,61366988.0,3.6341261863708496
2010-10-15,4.477270126342773,4.131820201873779,4.154550075531006,4.409090042114258,97766621.0,3.8737409114837646
2010-10-18,4.849999904632568,4.5,4.577270030975342,4.536359786987305,164995300.0,3.985558032989502
2010-10-19,4.5272698402404785,4.227270126342773,4.522729873657227,4.422729969024658,116864839.0,3.885725736618042
2010-10-20,4.354549884796143,4.136360168457031,4.25,4.313640117645264,103326410.0,3.7898805141448975
2010-10-21,4.495450019836426,4.25,4.340909957885742,4.4863600730896,88287412.0,3.941629648208618
2010-10-22,4.490910053253174,4.318180084228516,4.468180179595947,4.354549884796143,54219144.0,3.8258235454559326
2010-10-25,4.477270126342773,4.25,4.349999904632568,4.449999809265137,68858439.0,3.9096834659576416
2010-10-26,4.604549884796143,4.454549789428711,4.454549789428711,4.536359786987305,79415721.0,3.985558032989502
2010-10-27,4.704549789428711,4.418179988861084,4.5,4.540909767150879,79511053.0,3.989555835723877
2010-10-28,4.6409101486206055,4.422729969024658,4.509089946746826,4.449999809265137,57882336.0,3.9096834659576416
2010-10-29,4.6409101486206055,4.327270030975342,4.509089946746826,4.400000095367432,39995301.0,3.865755558013916
2010-11-01,4.672729969024658,4.418179988861084,4.418179988861084,4.622729778289795,72939356.0,4.061440944671631
2010-11-02,4.8909101486206055,4.595449924468994,4.622729778289795,4.709090232849121,106302003.0,4.1373162269592285
2010-11-03,4.772729873657227,4.545450210571289,4.699999809265137,4.5545501708984375,54879542.0,4.001539707183838
2010-11-04,4.645450115203857,4.4727301597595215,4.5545501708984375,4.604549884796143,42124613.0,4.045467853546143
2010-11-05,4.740910053253174,4.577270030975342,4.6909098625183105,4.631820201873779,48281021.0,4.069428443908691
2010-11-08,4.9454498291015625,4.599999904632568,4.631820201873779,4.918179988861084,84028916.0,4.321018695831299
2010-11-09,5.086359977722168,4.7363600730896,4.863639831542969,4.840909957885742,85587262.0,4.253129959106445
2010-11-10,4.904550075531006,4.681819915771484,4.795450210571289,4.849999904632568,65165779.0,4.261115550994873
2010-11-11,4.9863600730896,4.745450019836426,4.781819820404053,4.818180084228516,74673090.0,4.233160018920898
2010-11-12,4.768179893493652,4.336359977722168,4.768179893493652,4.336359977722168,84096194.0,3.809842109680176
2010-11-15,4.409090042114258,4.122729778289795,4.340909957885742,4.25,54260319.0,3.7339680194854736
2010-11-16,4.32273006439209,4.0136399269104,4.2227301597595215,4.050000190734863,57166995.0,3.5582520961761475
2010-11-17,4.050000190734863,3.909090042114258,3.95455002784729,3.9363598823547363,31244984.0,3.4584097862243652
2010-11-18,4.022729873657227,3.918179988861084,4.0,3.9818201065063477,25909390.0,3.4983503818511963
2010-11-19,4.031819820404053,3.8545498847961426,4.0136399269104,4.031819820404053,34085120.0,3.542278528213501
2010-11-22,4.086359977722168,3.959089994430542,3.968179941177368,4.081820011138916,30509559.0,3.5862085819244385
2010-11-23,4.0590901374816895,3.82273006439209,4.0590901374816895,3.918179988861084,32671169.0,3.442437171936035
2010-11-24,4.0272698402404785,3.840909957885742,3.863640069961548,4.022729873657227,28407540.0,3.5342931747436523
2010-11-25,4.136360168457031,4.0136399269104,4.045450210571289,4.131820201873779,37868997.0,3.6301369667053223
2010-11-26,4.172729969024658,4.0545501708984375,4.127270221710205,4.099999904632568,29371310.0,3.6021811962127686
2010-11-29,4.063640117645264,3.9000000953674316,4.0590901374816895,4.0272698402404785,25158851.0,3.5382814407348633
2010-11-30,4.063640117645264,3.7727301120758057,3.9863600730895996,3.9000000953674316,30925016.0,3.426464796066284
2010-12-01,3.9363598823547363,3.8590900897979736,3.8954501152038574,3.9000000953674316,15798786.0,3.426464796066284
2010-12-02,3.995450019836426,3.913640022277832,3.963639974594116,3.92726993560791,20468869.0,3.4504237174987793
2010-12-03,3.990910053253174,3.9000000953674316,3.92726993560791,3.950000047683716,15324888.0,3.470393657684326
2010-12-06,3.9727299213409424,3.8590900897979736,3.95455002784729,3.9000000953674316,13633374.0,3.426464796066284
2010-12-07,3.959089994430542,3.8090898990631104,3.863640069961548,3.95455002784729,18408789.0,3.474391222000122
2010-12-08,3.9863600730895996,3.886359930038452,3.9409101009368896,3.9727299213409424,21476253.0,3.4903640747070312
2010-12-09,4.118179798126221,3.877269983291626,3.92726993560791,3.8954501152038574,33044540.0,3.4224672317504883
2010-12-10,4.0,3.872730016708374,3.886359930038452,3.963639974594116,21720226.0,3.482377529144287
2010-12-13,4.104549884796143,3.963639974594116,3.9772698879241943,4.104549884796143,35376692.0,3.6061782836914062
2010-12-14,4.240910053253174,4.113639831542969,4.159090042114258,4.118179798126221,39108318.0,3.6181530952453613
2010-12-15,4.163640022277832,4.045450210571289,4.131820201873779,4.1090898513793945,30710456.0,3.6101672649383545
2010-12-16,4.131820201873779,4.07273006439209,4.077270030975342,4.090909957885742,16887082.0,3.5941948890686035
2010-12-17,4.204549789428711,4.022729873657227,4.086359977722168,4.186359882354736,38780426.0,3.6780550479888916
2010-12-20,4.227270126342773,3.9863600730895996,4.204549789428711,4.077270030975342,30293209.0,3.5822103023529053
2010-12-21,4.290909767150879,4.050000190734863,4.099999904632568,4.286359786987305,44298061.0,3.7659130096435547
2010-12-22,4.400000095367432,4.227270126342773,4.25,4.3090901374816895,61464798.0,3.785883665084839
2010-12-23,4.3090901374816895,4.150000095367432,4.2772698402404785,4.181819915771484,29529201.0,3.6740667819976807
2010-12-24,4.227270126342773,4.099999904632568,4.136360168457031,4.145450115203857,22881276.0,3.642112970352173
2010-12-27,4.286359786987305,4.036359786987305,4.172729969024658,4.040909767150879,27846300.0,3.5502655506134033
2010-12-28,4.036359786987305,3.836359977722168,4.018179893493652,3.845449924468994,22576009.0,3.378537893295288
2010-12-29,3.904550075531006,3.845449924468994,3.8499999046325684,3.8954501152038574,13864477.0,3.4224672317504883
2010-12-30,3.92726993560791,3.8136401176452637,3.872730016708374,3.8681800365448,17877612.0,3.3985085487365723
2010-12-31,3.963639974594116,3.8681800365448,3.9000000953674316,3.959089994430542,18711548.0,3.4783804416656494
2011-01-04,4.172729969024658,3.9727299213409424,3.9863600730895996,4.159090042114258,30735633.0,3.654096841812134
2011-01-05,4.145450115203857,4.07273006439209,4.095449924468994,4.113639831542969,21168343.0,3.614164352416992
2011-01-06,4.159090042114258,4.045450210571289,4.118179798126221,4.127270221710205,14314582.0,3.6261398792266846
2011-01-07,4.290909767150879,4.063640117645264,4.131820201873779,4.209090232849121,41662591.0,3.698025703430176
2011-01-10,4.327270030975342,4.172729969024658,4.213640213012695,4.204549789428711,43063421.0,3.6940367221832275
2011-01-11,4.2636399269104,4.050000190734863,4.145450115203857,4.2227301597595215,33917150.0,3.7100090980529785
2011-01-12,4.454549789428711,4.209090232849121,4.231820106506348,4.363639831542969,57589696.0,3.8338098526000977
2011-01-13,4.42726993560791,4.259089946746826,4.340909957885742,4.327270030975342,30598654.0,3.8018558025360107
2011-01-14,4.300000190734863,4.131820201873779,4.300000190734863,4.181819915771484,23611410.0,3.6740667819976807
2011-01-17,4.281819820404053,4.113639831542969,4.159090042114258,4.1409101486206055,31301935.0,3.6381237506866455
2011-01-18,4.240910053253174,4.022729873657227,4.131820201873779,4.2227301597595215,21245607.0,3.7100090980529785
2011-01-19,4.345449924468994,4.199999809265137,4.2227301597595215,4.318180084228516,35202544.0,3.7938694953918457
2011-01-20,4.363639831542969,4.145450115203857,4.286359786987305,4.154550075531006,26101683.0,3.6501071453094482
2011-01-21,4.286359786987305,4.095449924468994,4.118179798126221,4.2772698402404785,31297425.0,3.7579269409179688
2011-01-24,4.313640117645264,4.090909957885742,4.286359786987305,4.095449924468994,37145586.0,3.5981829166412354
2011-01-25,4.2636399269104,4.040909767150879,4.095449924468994,4.127270221710205,29853336.0,3.6261398792266846
2011-01-26,4.150000095367432,4.022729873657227,4.113639831542969,4.145450115203857,17813521.0,3.642112970352173
2011-01-27,4.218180179595947,4.045450210571289,4.099999904632568,4.186359882354736,25397131.0,3.6780550479888916
2011-01-28,4.25,4.159090042114258,4.172729969024658,4.2363600730896,25202622.0,3.7219841480255127
2011-01-31,4.381820201873779,4.1954498291015625,4.231820106506348,4.345449924468994,36858629.0,3.81782865524292
2011-02-01,4.354549884796143,4.259089946746826,4.327270030975342,4.300000190734863,23118962.0,3.7778971195220947
2011-02-09,4.336359977722168,4.1909098625183105,4.254549980163574,4.227270126342773,22703092.0,3.713998556137085
2011-02-10,4.5272698402404785,4.186359882354736,4.209090232849121,4.5,62136254.0,3.953613519668579
2011-02-11,4.713640213012695,4.454549789428711,4.459090232849121,4.590909957885742,80900787.0,4.03348445892334
2011-02-14,5.050000190734863,4.5590901374816895,4.5590901374816895,4.904550075531006,131571289.0,4.3090434074401855
2011-02-15,4.981820106506348,4.840909957885742,4.909090042114258,4.8909101486206055,67876194.0,4.297059535980225
2011-02-16,5.150000095367432,4.868179798126221,4.8909101486206055,5.122729778289795,91927134.0,4.500731468200684
2011-02-17,5.168179988861084,4.968180179595947,5.136360168457031,5.07273006439209,52660669.0,4.4568023681640625
2011-02-18,5.018179893493652,4.75,5.018179893493652,4.7772698402404785,70074639.0,4.197216987609863
2011-02-21,5.0,4.7363600730896,4.745450019836426,4.886360168457031,56533830.0,4.29306173324585
2011-02-22,4.913640022277832,4.627270221710205,4.886360168457031,4.650000095367432,46517842.0,4.085400104522705
2011-02-23,4.727270126342773,4.57273006439209,4.6409101486206055,4.6909098625183105,54704436.0,4.121343612670898
2011-02-24,4.827270030975342,4.595449924468994,4.681819915771484,4.818180084228516,50683227.0,4.233160018920898
2011-02-25,4.827270030975342,4.681819915771484,4.795450210571289,4.795450210571289,36089881.0,4.213190078735352
2011-02-28,4.790909767150879,4.650000095367432,4.718180179595947,4.759089946746826,38015928.0,4.181243896484375
2011-03-01,4.868179798126221,4.704549789428711,4.772729873657227,4.854549884796143,46078581.0,4.2651143074035645
2011-03-02,4.813640117645264,4.672729969024658,4.8045501708984375,4.727270126342773,37858261.0,4.153287887573242
2011-03-03,4.772729873657227,4.631820201873779,4.731820106506348,4.6409101486206055,28889736.0,4.077413558959961
2011-03-04,4.786359786987305,4.618179798126221,4.650000095367432,4.7363600730896,28488698.0,4.1612749099731445
2011-03-07,4.995450019836426,4.7363600730896,4.745450019836426,4.954549789428711,64433865.0,4.352972030639648
2011-03-08,4.949999809265137,4.831820011138916,4.936359882354736,4.881820201873779,33272249.0,4.2890729904174805
2011-03-09,4.9863600730896,4.868179798126221,4.895450115203857,4.886360168457031,35796287.0,4.29306173324585
2011-03-10,4.918179988861084,4.709090232849121,4.918179988861084,4.7227301597595215,39528699.0,4.149299621582031
2011-03-11,4.75,4.672729969024658,4.686359882354736,4.6954498291015625,21013122.0,4.125331401824951
2011-03-14,4.854549884796143,4.718180179595947,4.795450210571289,4.745450019836426,28262450.0,4.169260501861572
2011-03-15,4.795450210571289,4.545450210571289,4.768179893493652,4.7636399269104,33236129.0,4.185242176055908
2011-03-16,4.900000095367432,4.672729969024658,4.740910053253174,4.840909957885742,50206252.0,4.253129959106445
2011-03-17,4.795450210571289,4.636360168457031,4.768179893493652,4.659090042114258,28811506.0,4.093386650085449
2011-03-18,4.713640213012695,4.622729778289795,4.6954498291015625,4.654550075531006,19802682.0,4.08939790725708
2011-03-22,4.654550075531006,4.490910053253174,4.636360168457031,4.540909767150879,31876463.0,3.989555835723877
2011-03-23,4.6090898513793945,4.495450019836426,4.5590901374816895,4.590909957885742,31358039.0,4.03348445892334
2011-03-24,4.595449924468994,4.504549980163574,4.590909957885742,4.5136399269104,29128291.0,3.965597629547119
2011-03-25,4.645450115203857,4.5,4.5,4.631820201873779,37036891.0,4.069428443908691
2011-03-28,4.790909767150879,4.631820201873779,4.631820201873779,4.709090232849121,56611732.0,4.1373162269592285
2011-03-29,4.92726993560791,4.6954498291015625,4.7363600730896,4.849999904632568,104397212.0,4.261115550994873
2011-03-30,4.922729969024658,4.772729873657227,4.818180084228516,4.868179798126221,51105321.0,4.2770891189575195
2011-03-31,4.913640022277832,4.704549789428711,4.849999904632568,4.727270126342773,31932079.0,4.153287887573242
2011-04-01,4.863639831542969,4.6409101486206055,4.727270126342773,4.827270030975342,31745726.0,4.241146564483643
2011-04-06,5.113639831542969,4.781819820404053,4.813640117645264,5.022729873657227,79850258.0,4.412873268127441
2011-04-07,5.204549789428711,5.004549980163574,5.036359786987305,5.163640022277832,81453880.0,4.5366740226745605
2011-04-08,5.2227301597595215,5.050000190734863,5.136360168457031,5.127270221710205,53017168.0,4.504721164703369
2011-04-11,5.318180084228516,5.068180084228516,5.090909957885742,5.086359977722168,77069603.0,4.468777179718018
2011-04-12,5.395450115203857,5.0,5.004549980163574,5.17726993560791,83839252.0,4.548649311065674
2011-04-13,5.209090232849121,5.009089946746826,5.122729778289795,5.127270221710205,44590186.0,4.504721164703369
2011-04-14,5.245450019836426,5.036359786987305,5.104549884796143,5.063640117645264,44671674.0,4.448816299438477
2011-04-15,5.063640117645264,4.868179798126221,5.004549980163574,4.977270126342773,36745329.0,4.372933864593506
2011-04-18,5.040909767150879,4.895450115203857,4.954549789428711,4.92726993560791,39588222.0,4.329004287719727
2011-04-19,5.090909957885742,4.82273006439209,4.922729969024658,5.040909767150879,55372507.0,4.4288458824157715
2011-04-20,4.963640213012695,4.7636399269104,4.954549789428711,4.768179893493652,58035816.0,4.189230918884277
2011-04-21,5.0272698402404785,4.786359786987305,4.786359786987305,4.854549884796143,49320934.0,4.2651143074035645
2011-04-22,5.022729873657227,4.8090901374816895,4.836359977722168,4.931819915771484,50309572.0,4.333001136779785
2011-04-25,4.9454498291015625,4.713640213012695,4.936359882354736,4.7227301597595215,28232651.0,4.149299621582031
2011-04-26,4.686359882354736,4.25,4.681819915771484,4.313640117645264,92356534.0,3.7898805141448975
2011-04-27,4.3909101486206055,4.290909767150879,4.318180084228516,4.32273006439209,26330824.0,3.797867774963379
2011-04-28,4.377270221710205,4.127270221710205,4.32273006439209,4.159090042114258,23708906.0,3.654096841812134
2011-04-29,4.368179798126221,4.145450115203857,4.159090042114258,4.363639831542969,26655284.0,3.8338098526000977
2011-05-03,4.468180179595947,4.318180084228516,4.318180084228516,4.454549789428711,22998429.0,3.9136807918548584
2011-05-04,4.481820106506348,4.272729873657227,4.418179988861084,4.32273006439209,28929114.0,3.797867774963379
2011-05-05,4.5136399269104,4.240910053253174,4.268179893493652,4.477270126342773,27728869.0,3.9336438179016113
2011-05-06,4.454549789428711,4.3090901374816895,4.413640022277832,4.400000095367432,19334916.0,3.865755558013916
2011-05-09,4.504549980163574,4.400000095367432,4.409090042114258,4.431819915771484,14372666.0,3.893711566925049
2011-05-10,4.463640213012695,4.3909101486206055,4.449999809265137,4.436359882354736,10410189.0,3.8976995944976807
2011-05-11,4.42726993560791,4.3090901374816895,4.422729969024658,4.336359977722168,19853584.0,3.809842109680176
2011-05-12,4.313640117645264,4.204549789428711,4.281819820404053,4.218180179595947,14603198.0,3.70601224899292
2011-05-13,4.254549980163574,4.136360168457031,4.199999809265137,4.25,14365316.0,3.7339680194854736
2011-05-16,4.290909767150879,4.209090232849121,4.245450019836426,4.240910053253174,14134593.0,3.761383295059204
2011-05-17,4.345449924468994,4.181819915771484,4.186359882354736,4.32273006439209,16477010.0,3.8339524269104004
2011-05-18,4.659090042114258,4.295450210571289,4.32273006439209,4.468180179595947,34647279.0,3.9629552364349365
2011-05-19,4.518179893493652,4.349999904632568,4.468180179595947,4.395450115203857,24997140.0,3.898448944091797
2011-05-20,4.413640022277832,4.2363600730896,4.413640022277832,4.290909767150879,14301644.0,3.8057289123535156
2011-05-23,4.295450210571289,4.036359786987305,4.295450210571289,4.036359786987305,21804629.0,3.5799615383148193
2011-05-24,4.081820011138916,4.004549980163574,4.045450210571289,4.063640117645264,11410071.0,3.6041572093963623
2011-05-25,4.086359977722168,3.9818201065063477,4.068180084228516,3.990910053253174,8661044.0,3.5396509170532227
2011-05-26,4.0545501708984375,3.9318199157714844,4.0272698402404785,3.9363598823547363,8902247.0,3.4912683963775635
2011-05-27,3.95455002784729,3.8181800842285156,3.9454500675201416,3.827270030975342,10801166.0,3.3945140838623047
2011-05-30,3.8545498847961426,3.759089946746826,3.8181800842285156,3.7681798934936523,7852295.0,3.342104911804199
2011-05-31,3.909090042114258,3.7727301120758057,3.7727301120758057,3.886359930038452,9950396.0,3.446922779083252
2011-06-01,3.904550075531006,3.8181800842285156,3.8818199634552,3.8818199634552,10039927.0,3.4428958892822266
2011-06-02,3.9818201065063477,3.79544997215271,3.836359977722168,3.909090042114258,18089311.0,3.4670825004577637
2011-06-03,3.95455002784729,3.872730016708374,3.872730016708374,3.9318199157714844,7448490.0,3.4872419834136963
2011-06-08,3.9772698879241943,3.872730016708374,3.9772698879241943,3.9409101009368896,7664758.0,3.4953043460845947
2011-06-09,3.9454500675201416,3.8181800842285156,3.9409101009368896,3.82273006439209,8369577.0,3.3904874324798584
2011-06-10,3.877269983291626,3.786360025405884,3.8090898990631104,3.863640069961548,9163834.0,3.426771640777588
2011-06-13,3.840909957885742,3.781820058822632,3.836359977722168,3.827270030975342,6379301.0,3.3945140838623047
2011-06-14,3.9318199157714844,3.8181800842285156,3.827270030975342,3.92726993560791,9465098.0,3.4832067489624023
2011-06-15,4.063640117645264,3.9000000953674316,3.92726993560791,3.9318199157714844,18889684.0,3.4872419834136963
2011-06-16,3.95455002784729,3.827270030975342,3.886359930038452,3.8590900897979736,6841925.0,3.422736167907715
2011-06-17,3.8954501152038574,3.827270030975342,3.840909957885742,3.840909957885742,6250084.0,3.406611680984497
2011-06-20,3.8545498847961426,3.745450019836426,3.8181800842285156,3.7727301120758057,6313701.0,3.3461406230926514
2011-06-21,3.8818199634552,3.7681798934936523,3.7727301120758057,3.8545498847961426,11612546.0,3.4187090396881104
2011-06-22,3.9363598823547363,3.8545498847961426,3.8545498847961426,3.8909099102020264,11290152.0,3.450958013534546
2011-06-23,4.045450210571289,3.886359930038452,3.8954501152038574,4.036359786987305,18707549.0,3.5799615383148193
2011-06-24,4.1909098625183105,3.9818201065063477,4.0136399269104,4.17726993560791,26752636.0,3.7049386501312256
2011-06-27,4.199999809265137,4.1090898513793945,4.1909098625183105,4.150000095367432,9371831.0,3.6807520389556885
2011-06-28,4.17726993560791,4.095449924468994,4.154550075531006,4.145450115203857,9088389.0,3.6767172813415527
2011-06-29,4.168179988861084,4.113639831542969,4.150000095367432,4.122729778289795,9558111.0,3.6565651893615723
2011-06-30,4.218180179595947,4.104549884796143,4.104549884796143,4.145450115203857,12994496.0,3.6767172813415527
2011-07-01,4.227270126342773,4.127270221710205,4.150000095367432,4.145450115203857,8127135.0,3.6767172813415527
2011-07-04,4.3045501708984375,4.150000095367432,4.17726993560791,4.281819820404053,19398833.0,3.797666549682617
2011-07-05,4.313640117645264,4.245450019836426,4.281819820404053,4.3090901374816895,10479874.0,3.8218536376953125
2011-07-06,4.300000190734863,4.122729778289795,4.2772698402404785,4.209090232849121,18101794.0,3.733161449432373
2011-07-07,4.2363600730896,4.131820201873779,4.204549789428711,4.1409101486206055,26598489.0,3.67268967628479
2011-07-08,4.172729969024658,4.090909957885742,4.145450115203857,4.163640022277832,12475795.0,3.69284987449646
2011-07-11,4.163640022277832,4.095449924468994,4.127270221710205,4.150000095367432,8083421.0,3.6807520389556885
2011-07-12,4.181819915771484,4.099999904632568,4.104549884796143,4.113639831542969,10786437.0,3.648503065109253
2011-07-13,4.240910053253174,4.118179798126221,4.118179798126221,4.231820106506348,17145665.0,3.7533206939697266
2011-07-14,4.290909767150879,4.213640213012695,4.2363600730896,4.2636399269104,19426522.0,3.7815425395965576
2011-07-15,4.327270030975342,4.227270126342773,4.272729873657227,4.281819820404053,13057438.0,3.797666549682617
2011-07-18,4.345449924468994,4.2227301597595215,4.286359786987305,4.245450019836426,13196302.0,3.765409469604492
2011-07-19,4.231820106506348,4.127270221710205,4.231820106506348,4.145450115203857,16059043.0,3.6767172813415527
2011-07-20,4.181819915771484,4.104549884796143,4.172729969024658,4.145450115203857,13554669.0,3.6767172813415527
2011-07-21,4.154550075531006,4.0590901374816895,4.1409101486206055,4.063640117645264,11884814.0,3.6041572093963623
2011-07-22,4.118179798126221,4.036359786987305,4.090909957885742,4.0590901374816895,11203208.0,3.6001219749450684
2011-07-25,4.068180084228516,3.82273006439209,4.0590901374816895,3.8499999046325684,20080177.0,3.4146738052368164
2011-07-26,3.909090042114258,3.8181800842285156,3.863640069961548,3.904550075531006,8789957.0,3.4630558490753174
2011-07-27,3.950000047683716,3.8545498847961426,3.909090042114258,3.950000047683716,8386026.0,3.503366470336914
2011-07-28,3.968179941177368,3.886359930038452,3.909090042114258,3.9363598823547363,8569374.0,3.4912683963775635
2011-07-29,3.950000047683716,3.840909957885742,3.950000047683716,3.8590900897979736,10033712.0,3.422736167907715
2011-08-01,3.904550075531006,3.836359977722168,3.8499999046325684,3.8499999046325684,6633722.0,3.4146738052368164
2011-08-02,3.863640069961548,3.759089946746826,3.8545498847961426,3.82273006439209,14534362.0,3.3904874324798584
2011-08-03,3.9318199157714844,3.7681798934936523,3.781820058822632,3.872730016708374,9734562.0,3.4348337650299072
2011-08-04,3.9727299213409424,3.872730016708374,3.872730016708374,3.913640022277832,8579065.0,3.4711179733276367
2011-08-05,4.009089946746826,3.7727301120758057,3.799999952316284,3.92726993560791,21681095.0,3.4832067489624023
2011-08-08,3.918179988861084,3.7272698879241943,3.886359930038452,3.831820011138916,15347827.0,3.3985495567321777
2011-08-09,3.8136401176452637,3.581820011138916,3.745450019836426,3.7636399269104004,10794289.0,3.338078498840332
2011-08-10,3.886359930038452,3.8090898990631104,3.8136401176452637,3.836359977722168,9591961.0,3.402576208114624
2011-08-11,3.909090042114258,3.700000047683716,3.745450019836426,3.8954501152038574,10911061.0,3.4549849033355713
2011-08-12,3.9727299213409424,3.8818199634552,3.913640022277832,3.9363598823547363,10881477.0,3.4912683963775635
2011-08-15,3.990910053253174,3.9000000953674316,3.950000047683716,3.9863600730895996,15022876.0,3.5356154441833496
2011-08-16,4.077270030975342,3.963639974594116,3.968179941177368,4.0590901374816895,25920137.0,3.6001219749450684
2011-08-17,4.086359977722168,3.995450019836426,4.040909767150879,4.036359786987305,15230930.0,3.5799615383148193
2011-08-18,4.031819820404053,3.8545498847961426,4.0136399269104,3.8590900897979736,17260012.0,3.422736167907715
2011-08-19,3.8499999046325684,3.7318201065063477,3.7363600730895996,3.8045499324798584,12633652.0,3.3743627071380615
2011-08-22,3.845449924468994,3.700000047683716,3.8090898990631104,3.7227299213409424,10470678.0,3.3017942905426025
2011-08-23,3.8045499324798584,3.709089994430542,3.759089946746826,3.799999952316284,11126742.0,3.3703272342681885
2011-08-24,3.831820011138916,3.7272698879241943,3.8181800842285156,3.7363600730895996,8874136.0,3.3138833045959473
2011-08-25,3.8590900897979736,3.745450019836426,3.745450019836426,3.8590900897979736,11922854.0,3.422736167907715
2011-08-26,3.8590900897979736,3.786360025405884,3.831820011138916,3.827270030975342,12851212.0,3.3945140838623047
2011-08-29,3.8181800842285156,3.7272698879241943,3.8181800842285156,3.7363600730895996,10897628.0,3.3138833045959473
2011-08-30,3.8181800842285156,3.6863598823547363,3.759089946746826,3.718179941177368,12151493.0,3.2977588176727295
2011-08-31,3.745450019836426,3.6863598823547363,3.718179941177368,3.7318201065063477,5602487.0,3.309856653213501
2011-09-01,3.759089946746826,3.6818199157714844,3.745450019836426,3.6954500675201416,6040947.0,3.2775990962982178
2011-09-02,3.6909101009368896,3.613640069961548,3.67726993560791,3.6409099102020264,7839199.0,3.2292258739471436
2011-09-05,3.6090900897979736,3.54544997215271,3.6045498847961426,3.54544997215271,6338926.0,3.144559860229492
2011-09-06,3.540910005569458,3.4863600730895996,3.5,3.5,4046035.0,3.1042490005493164
2011-09-07,3.613640069961548,3.5227301120758057,3.5227301120758057,3.6045498847961426,4636087.0,3.196977138519287
2011-09-08,3.636359930038452,3.5636401176452637,3.6318199634552,3.5681800842285156,4158964.0,3.164719581604004
2011-09-09,3.613640069961548,3.4772698879241943,3.549999952316284,3.504549980163574,6842946.0,3.1082844734191895
2011-09-13,3.468179941177368,3.3545498847961426,3.468179941177368,3.377269983291626,9296872.0,2.995396137237549
2011-09-14,3.409090042114258,3.3090898990631104,3.3954501152038574,3.409090042114258,16159242.0,3.023618221282959
2011-09-15,3.4318199157714844,3.3818199634552,3.409090042114258,3.3954501152038574,17013731.0,3.0115203857421875
2011-09-16,3.418179988861084,3.3499999046325684,3.418179988861084,3.363640069961548,10028619.0,2.9833076000213623
2011-09-19,3.336359977722168,3.259089946746826,3.336359977722168,3.2636399269104004,8529622.0,2.8946139812469482
2011-09-20,3.299999952316284,3.2363600730895996,3.2681798934936523,3.2727301120758057,5956232.0,2.902676820755005
2011-09-21,3.3954501152038574,3.2636399269104004,3.290910005569458,3.377269983291626,11465595.0,2.995396137237549
2011-09-22,3.3590900897979736,3.2363600730895996,3.345449924468994,3.254549980163574,11702258.0,2.886552095413208
2011-09-23,3.218179941177368,3.136359930038452,3.17726993560791,3.200000047683716,10971385.0,2.8381707668304443
2011-09-26,3.209089994430542,3.122730016708374,3.1818199157714844,3.136359930038452,5268364.0,2.781726121902466
2011-09-27,3.200000047683716,3.1181800365448,3.163640022277832,3.159090042114258,7653354.0,2.8018860816955566
2011-09-28,3.20455002784729,3.0999999046325684,3.1863598823547363,3.0999999046325684,6342070.0,2.7494773864746094
2011-09-29,3.086359977722168,2.990910053253174,3.081820011138916,3.0,12572340.0,2.660784959793091
2011-09-30,3.040910005569458,2.9772698879241943,3.009089946746826,2.995450019836426,6322382.0,2.6567492485046387
2011-10-10,3.0636401176452637,3.004549980163574,3.0136399269104004,3.0181798934936523,6252704.0,2.6769089698791504
2011-10-11,3.17726993560791,3.0227301120758057,3.127269983291626,3.04544997215271,8446966.0,2.7010955810546875
2011-10-12,3.163640022277832,3.009089946746826,3.04544997215271,3.154550075531006,9738452.0,2.7978599071502686
2011-10-13,3.2636399269104004,3.1318199634552,3.1454501152038574,3.20455002784729,16138714.0,2.842205762863159
2011-10-14,3.1909101009368896,3.1090900897979736,3.1863598823547363,3.163640022277832,8046584.0,2.805922031402588
2011-10-17,3.2227299213409424,3.1181800365448,3.1454501152038574,3.209089994430542,10522690.0,2.8462326526641846
2011-10-19,3.122730016708374,3.0272700786590576,3.1181800365448,3.040910005569458,11727010.0,2.697068929672241
2011-10-20,3.031820058822632,2.913640022277832,3.031820058822632,2.92726993560791,8513688.0,2.596277952194214
2011-10-21,2.95455002784729,2.8954501152038574,2.92726993560791,2.9000000953674316,4088372.0,2.572091817855835
2011-10-24,2.9772698879241943,2.827270030975342,2.913640022277832,2.9454500675201416,6649232.0,2.61240291595459
2011-10-25,3.0590898990631104,2.9409101009368896,2.95455002784729,3.036360025405884,11814992.0,2.693033456802368
2011-10-26,3.1454501152038574,2.995450019836426,3.004549980163574,3.1090900897979736,17730713.0,2.757539987564087
2011-10-27,3.1500000953674316,3.040910005569458,3.1090900897979736,3.07273006439209,15501563.0,2.7252910137176514
2011-10-28,3.1863598823547363,3.090909957885742,3.113640069961548,3.1818199157714844,20810632.0,2.8220462799072266
2011-10-31,3.1818199157714844,3.113640069961548,3.1500000953674316,3.154550075531006,13167447.0,2.7978599071502686
2011-11-01,3.159090042114258,3.090909957885742,3.122730016708374,3.113640069961548,8081111.0,2.76157546043396
2011-11-02,3.127269983291626,3.009089946746826,3.0545499324798584,3.113640069961548,16814097.0,2.76157546043396
2011-11-03,3.20455002784729,3.1181800365448,3.1181800365448,3.168179988861084,22553758.0,2.809948444366455
2011-11-04,3.20455002784729,3.154550075531006,3.1818199157714844,3.20455002784729,17497632.0,2.842205762863159
2011-11-07,3.290910005569458,3.200000047683716,3.218179941177368,3.20455002784729,23335458.0,2.842205762863159
2011-11-08,3.2363600730895996,3.1090900897979736,3.2227299213409424,3.127269983291626,19371359.0,2.7736642360687256
2011-11-09,3.1500000953674316,3.04544997215271,3.127269983291626,3.1409099102020264,11430811.0,2.785761594772339
2011-11-10,3.2363600730895996,3.081820011138916,3.0999999046325684,3.1409099102020264,20992614.0,2.785761594772339
2011-11-11,3.163640022277832,3.0681800842285156,3.1181800365448,3.077270030975342,12004855.0,2.7293174266815186
2011-11-14,3.1318199634552,3.086359977722168,3.086359977722168,3.1181800365448,12851263.0,2.7656021118164062
2011-11-15,3.163640022277832,3.0999999046325684,3.1181800365448,3.1500000953674316,11284148.0,2.7938241958618164
2011-11-16,3.168179988861084,3.0136399269104004,3.1500000953674316,3.031820058822632,14984926.0,2.689006805419922
2011-11-17,3.049999952316284,3.0,3.04544997215271,3.0227301120758057,7251026.0,2.6809446811676025
2011-11-18,3.0,2.913640022277832,3.0,2.92726993560791,8445961.0,2.596277952194214
2011-11-21,2.9454500675201416,2.9000000953674316,2.92726993560791,2.9409101009368896,4705679.0,2.6083760261535645
2011-11-22,2.92726993560791,2.8818199634552,2.922729969024658,2.918179988861084,3978330.0,2.5882160663604736
2011-11-23,2.9409101009368896,2.8181800842285156,2.92726993560791,2.845449924468994,10995789.0,2.523709535598755
2011-11-24,2.886359930038452,2.7772700786590576,2.82273006439209,2.836359977722168,8332676.0,2.5156478881835938
2011-11-25,2.8545498847961426,2.799999952316284,2.836359977722168,2.8181800842285156,4815996.0,2.499523878097534
2011-11-28,2.840909957885742,2.79544997215271,2.836359977722168,2.8045499324798584,3596036.0,2.4874351024627686
2011-11-29,2.8681800365448,2.8181800842285156,2.836359977722168,2.863640069961548,6015599.0,2.5398430824279785
2011-11-30,2.863640069961548,2.759089946746826,2.8590900897979736,2.786360025405884,9234423.0,2.471301317214966
2011-12-01,2.913640022277832,2.845449924468994,2.845449924468994,2.8545498847961426,8357037.0,2.531780481338501
2011-12-02,2.863640069961548,2.8090898990631104,2.836359977722168,2.845449924468994,5255391.0,2.523709535598755
2011-12-05,2.845449924468994,2.672729969024658,2.82273006439209,2.6909101009368896,7562991.0,2.386644124984741
2011-12-06,2.700000047683716,2.659090042114258,2.6818199157714844,2.6909101009368896,4674067.0,2.386644124984741
2011-12-07,2.709089994430542,2.663640022277832,2.6909101009368896,2.6818199157714844,3342335.0,2.3785815238952637
2011-12-08,2.709089994430542,2.613640069961548,2.67726993560791,2.659090042114258,6316631.0,2.358422040939331
2011-12-09,2.659090042114258,2.613640069961548,2.6318199634552,2.6318199634552,3824808.0,2.334235668182373
2011-12-12,2.6454501152038574,2.6045498847961426,2.6454501152038574,2.613640069961548,2319095.0,2.3181111812591553
2011-12-13,2.5999999046325684,2.504549980163574,2.595449924468994,2.509089946746826,4291076.0,2.2253825664520264
2011-12-14,2.536360025405884,2.4727299213409424,2.5227301120758057,2.4727299213409424,3686432.0,2.19313383102417
2011-12-15,2.4818201065063477,2.3590900897979736,2.4818201065063477,2.3681800365448,5850357.0,2.100405693054199
2011-12-16,2.495450019836426,2.363640069961548,2.3681800365448,2.490910053253174,8911982.0,2.2092583179473877
2011-12-19,2.54544997215271,2.3681800365448,2.468179941177368,2.536360025405884,7007975.0,2.2495691776275635
2011-12-20,2.5545499324798584,2.4863600730895996,2.490910053253174,2.531820058822632,6501460.0,2.245542526245117
2011-12-21,2.5681800842285156,2.463639974594116,2.54544997215271,2.5,4144745.0,2.217320442199707
2011-12-22,2.490910053253174,2.331820011138916,2.459089994430542,2.4772698879241943,6613909.0,2.1971609592437744
2011-12-23,2.5272700786590576,2.4318199157714844,2.450000047683716,2.4863600730895996,6361192.0,2.2052230834960938
2011-12-26,2.5636401176452637,2.4318199157714844,2.4727299213409424,2.495450019836426,7530244.0,2.213284969329834
2011-12-27,2.4863600730895996,2.418179988861084,2.4772698879241943,2.4363598823547363,4401973.0,2.160876512527466
2011-12-28,2.459089994430542,2.3818199634552,2.42726993560791,2.4454500675201416,4870783.0,2.1689388751983643
2011-12-29,2.4727299213409424,2.418179988861084,2.418179988861084,2.4318199157714844,3279511.0,2.1568500995635986
2011-12-30,2.5,2.42726993560791,2.4454500675201416,2.495450019836426,7300995.0,2.213284969329834
2012-01-04,2.531820058822632,2.4318199157714844,2.531820058822632,2.450000047683716,4914114.0,2.172974109649658
2012-01-05,2.4454500675201416,2.3590900897979736,2.4318199157714844,2.363640069961548,6034954.0,2.096379280090332
2012-01-06,2.413640022277832,2.340909957885742,2.340909957885742,2.404550075531006,3157667.0,2.1326632499694824
2012-01-09,2.5136399269104004,2.3909099102020264,2.42726993560791,2.509089946746826,7092274.0,2.2253825664520264
2012-01-10,2.6500000953674316,2.490910053253174,2.504549980163574,2.6454501152038574,15060375.0,2.3463244438171387
2012-01-11,2.70455002784729,2.613640069961548,2.627269983291626,2.636359930038452,13711513.0,2.3382623195648193
2012-01-12,2.663640022277832,2.5999999046325684,2.6045498847961426,2.6318199634552,11607779.0,2.334235668182373
2012-01-13,2.663640022277832,2.5636401176452637,2.622730016708374,2.6045498847961426,8245385.0,2.310049057006836
2012-01-16,2.622730016708374,2.536360025405884,2.586359977722168,2.536360025405884,5330176.0,2.2495691776275635
2012-01-17,2.7272698879241943,2.509089946746826,2.531820058822632,2.700000047683716,13797016.0,2.3947062492370605
2012-01-18,2.754549980163574,2.636359930038452,2.7272698879241943,2.668179988861084,11197320.0,2.3664839267730713
2012-01-19,2.57273006439209,2.4318199157714844,2.54544997215271,2.536360025405884,27021670.0,2.2495691776275635
2012-01-20,2.536360025405884,2.4772698879241943,2.5136399269104004,2.5272700786590576,13284801.0,2.241507053375244
2012-01-30,2.54544997215271,2.4863600730895996,2.5272700786590576,2.490910053253174,7541165.0,2.2092583179473877
2012-01-31,2.495450019836426,2.418179988861084,2.468179941177368,2.42726993560791,14610374.0,2.1528146266937256
2012-02-01,2.4409101009368896,2.4000000953674316,2.4318199157714844,2.409090042114258,6221299.0,2.136690139770508
2012-02-02,2.45455002784729,2.409090042114258,2.418179988861084,2.450000047683716,7796967.0,2.172974109649658
2012-02-03,2.490910053253174,2.4318199157714844,2.450000047683716,2.4863600730895996,10772021.0,2.2052230834960938
2012-02-06,2.5681800842285156,2.468179941177368,2.4863600730895996,2.5636401176452637,16167510.0,2.2737648487091064
2012-02-07,2.57273006439209,2.5,2.5636401176452637,2.54544997215271,15555785.0,2.257631301879883
2012-02-08,2.6045498847961426,2.5,2.54544997215271,2.590909957885742,12494548.0,2.2979512214660645
2012-02-09,2.6409099102020264,2.5681800842285156,2.57273006439209,2.586359977722168,16996877.0,2.2939155101776123
2012-02-10,2.70455002784729,2.57273006439209,2.57273006439209,2.668179988861084,21792624.0,2.3664839267730713
2012-02-13,2.6500000953674316,2.581820011138916,2.627269983291626,2.6318199634552,13044641.0,2.334235668182373
2012-02-14,2.6454501152038574,2.595449924468994,2.636359930038452,2.6090900897979736,6342420.0,2.3140757083892822
2012-02-15,2.67726993560791,2.5999999046325684,2.6045498847961426,2.668179988861084,13601456.0,2.3664839267730713
2012-02-16,2.6818199157714844,2.622730016708374,2.654550075531006,2.668179988861084,11420746.0,2.3664839267730713
2012-02-17,2.67726993560791,2.622730016708374,2.663640022277832,2.6409099102020264,5812442.0,2.3422977924346924
2012-02-20,2.672729969024658,2.622730016708374,2.672729969024658,2.627269983291626,7057486.0,2.3302001953125
2012-02-21,2.6454501152038574,2.590909957885742,2.636359930038452,2.6454501152038574,6874701.0,2.3463244438171387
2012-02-22,2.700000047683716,2.613640069961548,2.6409099102020264,2.6954500675201416,14846285.0,2.3906707763671875
2012-02-23,2.786360025405884,2.6818199157714844,2.700000047683716,2.759089946746826,33819400.0,2.4471147060394287
2012-02-24,2.877269983291626,2.718179941177368,2.740910053253174,2.840909957885742,26582653.0,2.5196831226348877
2012-02-27,2.9000000953674316,2.8181800842285156,2.863640069961548,2.840909957885742,24482265.0,2.5196831226348877
2012-02-28,2.8909099102020264,2.786360025405884,2.836359977722168,2.8590900897979736,20292187.0,2.5358076095581055
2012-02-29,2.8181800842285156,2.75,2.8090898990631104,2.754549980163574,18440686.0,2.4430880546569824
2012-03-01,2.7772700786590576,2.70455002784729,2.7272698879241943,2.75,10703222.0,2.4390525817871094
2012-03-02,2.831820011138916,2.7318201065063477,2.7318201065063477,2.827270030975342,18989705.0,2.5075860023498535
2012-03-05,2.831820011138916,2.7636399269104004,2.82273006439209,2.7727301120758057,10842544.0,2.4592130184173584
2012-03-06,2.781820058822632,2.67726993560791,2.781820058822632,2.6863598823547363,15887245.0,2.382608413696289
2012-03-07,2.7272698879241943,2.613640069961548,2.6500000953674316,2.654550075531006,22477385.0,2.3543953895568848
2012-03-08,2.6909101009368896,2.6409099102020264,2.659090042114258,2.672729969024658,14146902.0,2.3705196380615234
2012-03-09,2.70455002784729,2.6454501152038574,2.67726993560791,2.700000047683716,11228994.0,2.3947062492370605
2012-03-12,2.70455002784729,2.659090042114258,2.700000047683716,2.6954500675201416,10019007.0,2.3906707763671875
2012-03-13,2.745450019836426,2.672729969024658,2.6909101009368896,2.745450019836426,14286871.0,2.4350171089172363
2012-03-14,2.8045499324798584,2.595449924468994,2.75,2.613640069961548,26960662.0,2.3181111812591553
2012-03-15,2.622730016708374,2.504549980163574,2.5999999046325684,2.5136399269104004,14652385.0,2.2294182777404785
2012-03-16,2.5545499324798584,2.495450019836426,2.5181798934936523,2.549999952316284,11367889.0,2.261667013168335
2012-03-19,2.57273006439209,2.5136399269104004,2.54544997215271,2.57273006439209,10341989.0,2.281827211380005
2012-03-20,2.590909957885742,2.509089946746826,2.577270030975342,2.540910005569458,14524783.0,2.2536048889160156
2012-03-21,2.5681800842285156,2.5,2.536360025405884,2.540910005569458,10517861.0,2.2536048889160156
2012-03-22,2.5545499324798584,2.509089946746826,2.5545499324798584,2.5227301120758057,7127518.0,2.237480401992798
2012-03-23,2.5227301120758057,2.463639974594116,2.5227301120758057,2.4727299213409424,7617973.0,2.19313383102417
2012-03-26,2.504549980163574,2.468179941177368,2.4727299213409424,2.490910053253174,4229810.0,2.2092583179473877
2012-03-27,2.54544997215271,2.495450019836426,2.5136399269104004,2.504549980163574,8353999.0,2.221356153488159
2012-03-28,2.5,2.377269983291626,2.5,2.386359930038452,8266113.0,2.116530179977417
2012-03-29,2.3818199634552,2.281820058822632,2.363640069961548,2.340909957885742,10265114.0,2.0762195587158203
2012-03-30,2.3545498847961426,2.29544997215271,2.340909957885742,2.340909957885742,5322460.0,2.0762195587158203
2012-04-05,2.372730016708374,2.3181800842285156,2.3181800842285156,2.3681800365448,9437019.0,2.100405693054199
2012-04-06,2.3954501152038574,2.340909957885742,2.3681800365448,2.3681800365448,13618447.0,2.100405693054199
2012-04-09,2.409090042114258,2.327270030975342,2.363640069961548,2.3681800365448,11295146.0,2.100405693054199
2012-04-10,2.340909957885742,2.1954500675201416,2.327270030975342,2.290910005569458,24086619.0,2.0318727493286133
2012-04-11,2.2727301120758057,2.209089994430542,2.240910053253174,2.2636399269104004,10143813.0,2.0076863765716553
2012-04-12,2.29544997215271,2.240910053253174,2.2681798934936523,2.290910005569458,12093669.0,2.0318727493286133
2012-04-13,2.3181800842285156,2.290910005569458,2.299999952316284,2.3090898990631104,10362319.0,2.047996997833252
2012-04-16,2.3090898990631104,2.3090898990631104,2.3090898990631104,2.3090898990631104,0.0,2.047996997833252
2012-04-17,2.299999952316284,2.240910053253174,2.299999952316284,2.2727301120758057,13328172.0,2.0157485008239746
2012-04-18,2.331820011138916,2.259089946746826,2.2727301120758057,2.327270030975342,12906252.0,2.0641214847564697
2012-04-19,2.336359977722168,2.299999952316284,2.32273006439209,2.32273006439209,10295844.0,2.0600950717926025
2012-04-20,2.3499999046325684,2.299999952316284,2.3090898990631104,2.340909957885742,12520363.0,2.0762195587158203
2012-04-23,2.345449924468994,2.299999952316284,2.340909957885742,2.3181800842285156,12566875.0,2.0560593605041504
2012-04-24,2.32273006439209,2.20455002784729,2.3090898990631104,2.259089946746826,13949540.0,2.0036509037017822
2012-04-25,2.3090898990631104,2.2272698879241943,2.254549980163574,2.3045499324798584,9263195.0,2.0439705848693848
2012-04-26,2.3181800842285156,2.2636399269104004,2.3136401176452637,2.2772700786590576,9126482.0,2.019775152206421
2012-04-27,2.2772700786590576,2.2772700786590576,2.2772700786590576,2.2772700786590576,0.0,2.019775152206421
2012-05-02,2.2772700786590576,2.2772700786590576,2.2772700786590576,2.2772700786590576,0.0,2.019775152206421
2012-05-03,2.2772700786590576,2.2772700786590576,2.2772700786590576,2.2772700786590576,0.0,2.019775152206421
2012-05-04,2.504549980163574,2.504549980163574,2.504549980163574,2.504549980163574,8353708.0,2.221356153488159
2012-05-07,2.754549980163574,2.5590898990631104,2.713639974594116,2.754549980163574,84155357.0,2.4430880546569824
2012-05-08,2.718179941177368,2.613640069961548,2.6863598823547363,2.6454501152038574,39878321.0,2.3463244438171387
2012-05-09,2.70455002784729,2.581820011138916,2.595449924468994,2.627269983291626,22671515.0,2.3302001953125
2012-05-10,2.6954500675201416,2.613640069961548,2.627269983291626,2.6409099102020264,17106635.0,2.3422977924346924
2012-05-11,2.636359930038452,2.586359977722168,2.636359930038452,2.595449924468994,14965839.0,2.3019778728485107
2012-05-14,2.627269983291626,2.5590898990631104,2.6181800365448,2.57273006439209,9821713.0,2.281827211380005
2012-05-15,2.5681800842285156,2.463639974594116,2.5545499324798584,2.504549980163574,12171320.0,2.221356153488159
2012-05-16,2.495450019836426,2.4318199157714844,2.495450019836426,2.4772698879241943,10244016.0,2.1971609592437744
2012-05-17,2.509089946746826,2.4454500675201416,2.4727299213409424,2.504549980163574,8361065.0,2.221356153488159
2012-05-18,2.5272700786590576,2.468179941177368,2.4863600730895996,2.5,8799164.0,2.217320442199707
2012-05-21,2.549999952316284,2.490910053253174,2.495450019836426,2.531820058822632,8426940.0,2.245542526245117
2012-05-22,2.54544997215271,2.504549980163574,2.540910005569458,2.536360025405884,6912647.0,2.2495691776275635
2012-05-23,2.536360025405884,2.4863600730895996,2.536360025405884,2.490910053253174,7285707.0,2.2092583179473877
2012-05-24,2.5136399269104004,2.450000047683716,2.4863600730895996,2.4818201065063477,6244771.0,2.2011964321136475
2012-05-25,2.57273006439209,2.4318199157714844,2.463639974594116,2.4772698879241943,9536450.0,2.1971609592437744
2012-05-28,2.5999999046325684,2.459089994430542,2.459089994430542,2.586359977722168,21404405.0,2.2939155101776123
2012-05-29,2.613640069961548,2.549999952316284,2.577270030975342,2.586359977722168,13522032.0,2.2939155101776123
2012-05-30,2.613640069961548,2.549999952316284,2.577270030975342,2.590909957885742,11198592.0,2.2979512214660645
2012-05-31,2.586359977722168,2.5272700786590576,2.581820011138916,2.531820058822632,8328558.0,2.245542526245117
2012-06-01,2.5681800842285156,2.5,2.5181798934936523,2.504549980163574,7011682.0,2.221356153488159
2012-06-04,2.4818201065063477,2.372730016708374,2.459089994430542,2.3818199634552,9486495.0,2.1125035285949707
2012-06-05,2.4000000953674316,2.3590900897979736,2.377269983291626,2.372730016708374,5290492.0,2.1044414043426514
2012-06-06,2.386359930038452,2.327270030975342,2.377269983291626,2.3545498847961426,4509184.0,2.0883169174194336
2012-06-07,2.4000000953674316,2.32273006439209,2.4000000953674316,2.340909957885742,2960063.0,2.0762195587158203
2012-06-08,2.372730016708374,2.331820011138916,2.372730016708374,2.3545498847961426,3022292.0,2.0883169174194336
2012-06-11,2.363640069961548,2.3045499324798584,2.3545498847961426,2.345449924468994,3018301.0,2.09806752204895
2012-06-12,2.336359977722168,2.3045499324798584,2.336359977722168,2.3181800842285156,2905122.0,2.073673725128174
2012-06-13,2.3545498847961426,2.3136401176452637,2.327270030975342,2.3545498847961426,4417428.0,2.1062076091766357
2012-06-14,2.3590900897979736,2.331820011138916,2.340909957885742,2.336359977722168,2779801.0,2.089935779571533
2012-06-15,2.3499999046325684,2.327270030975342,2.345449924468994,2.336359977722168,2501675.0,2.089935779571533
2012-06-18,2.3590900897979736,2.331820011138916,2.3499999046325684,2.345449924468994,2463113.0,2.09806752204895
2012-06-19,2.3499999046325684,2.32273006439209,2.345449924468994,2.327270030975342,1831975.0,2.0818047523498535
2012-06-20,2.345449924468994,2.3181800842285156,2.327270030975342,2.32273006439209,1742290.0,2.0777435302734375
2012-06-21,2.331820011138916,2.2727301120758057,2.32273006439209,2.2772700786590576,3563225.0,2.037078380584717
2012-06-25,2.2772700786590576,2.1954500675201416,2.2727301120758057,2.20455002784729,3672389.0,1.9720286130905151
2012-06-26,2.20455002784729,2.154550075531006,2.200000047683716,2.1818199157714844,4500889.0,1.9516959190368652
2012-06-27,2.1954500675201416,2.168179988861084,2.1818199157714844,2.172729969024658,2576714.0,1.943564772605896
2012-06-28,2.1818199157714844,2.077270030975342,2.17726993560791,2.090909957885742,5691206.0,1.8703744411468506
2012-06-29,2.113640069961548,2.054539918899536,2.054539918899536,2.113640069961548,2977176.0,1.89070725440979
2012-07-02,2.154550075531006,2.1045498847961426,2.127269983291626,2.1181800365448,2270547.0,1.8947681188583374
2012-07-03,2.1318199634552,2.049999952316284,2.113640069961548,2.090909957885742,2761178.0,1.8703744411468506
2012-07-04,2.1090900897979736,2.054539918899536,2.095449924468994,2.0636401176452637,2756644.0,1.8459808826446533
2012-07-05,2.0636401176452637,1.9954500198364258,2.0636401176452637,2.004539966583252,3249261.0,1.793114185333252
2012-07-06,2.040910005569458,1.95455002784729,2.0227301120758057,2.0227301120758057,5558801.0,1.8093857765197754
2012-07-09,2.009089946746826,1.872730016708374,1.9954500198364258,1.8863600492477417,6479851.0,1.68739914894104
2012-07-10,1.890910029411316,1.831820011138916,1.890910029411316,1.8545399904251099,5616413.0,1.6589351892471313
2012-07-11,1.877269983291626,1.8272700309753418,1.859089970588684,1.8636399507522583,5981210.0,1.667075276374817
2012-07-12,1.890910029411316,1.8090900182724,1.8636399507522583,1.877269983291626,9297004.0,1.6792678833007812
2012-07-13,1.8818199634552002,1.8409099578857422,1.872730016708374,1.8454500436782837,5529785.0,1.6508041620254517
2012-07-16,1.8454500436782837,1.7409100532531738,1.8454500436782837,1.7454500198364258,8079601.0,1.5613512992858887
2012-07-17,1.8090900182724,1.731819987297058,1.7409100532531738,1.7863600254058838,4157544.0,1.5979464054107666
2012-07-18,1.872730016708374,1.7590899467468262,1.777269959449768,1.836359977722168,7510052.0,1.6426725387573242
2012-07-19,1.8545399904251099,1.8136399984359741,1.8227299451828003,1.831820011138916,5636276.0,1.6386115550994873
2012-07-20,1.872730016708374,1.818179965019226,1.8272700309753418,1.836359977722168,5709589.0,1.6426725387573242
2012-07-23,1.8227299451828003,1.790910005569458,1.8227299451828003,1.804550051689148,3105088.0,1.6142181158065796
2012-07-24,1.9272700548171997,1.7818200588226318,1.79544997215271,1.850000023841858,9440039.0,1.6548740863800049
2012-07-25,1.850000023841858,1.8090900182724,1.8409099578857422,1.8227299451828003,4951199.0,1.630480408668518
2012-07-26,1.872730016708374,1.8090900182724,1.8136399984359741,1.859089970588684,11103855.0,1.6630054712295532
2012-07-27,1.8636399507522583,1.818179965019226,1.8636399507522583,1.831820011138916,4309577.0,1.6386115550994873
2012-07-30,1.836359977722168,1.777269959449768,1.831820011138916,1.7999999523162842,4934036.0,1.6101477146148682
2012-07-31,1.804550051689148,1.709089994430542,1.804550051689148,1.75,5471908.0,1.5654213428497314
2012-08-01,1.79544997215271,1.7409100532531738,1.7409100532531738,1.7818200588226318,2991542.0,1.5938853025436401
2012-08-02,1.8545399904251099,1.777269959449768,1.7863600254058838,1.777269959449768,5628242.0,1.5898151397705078
2012-08-03,1.7999999523162842,1.76364004611969,1.768180012702942,1.790910005569458,4281552.0,1.6020164489746094
2012-08-06,1.8272700309753418,1.777269959449768,1.790910005569458,1.818179965019226,6625051.0,1.6264101266860962
2012-08-07,1.8818199634552002,1.804550051689148,1.818179965019226,1.8545399904251099,10126529.0,1.6589351892471313
2012-08-08,1.850000023841858,1.8136399984359741,1.836359977722168,1.836359977722168,7854145.0,1.6426725387573242
2012-08-09,1.8545399904251099,1.8272700309753418,1.8454500436782837,1.8454500436782837,6351771.0,1.6508041620254517
2012-08-10,1.859089970588684,1.831820011138916,1.8454500436782837,1.8545399904251099,6354658.0,1.6589351892471313
2012-08-13,1.8454500436782837,1.7727299928665161,1.8454500436782837,1.777269959449768,6921136.0,1.5898151397705078
2012-08-14,1.7863600254058838,1.7409100532531738,1.777269959449768,1.7818200588226318,4846635.0,1.5938853025436401
2012-08-15,1.7863600254058838,1.75,1.768180012702942,1.7590899467468262,4366331.0,1.5735527276992798
2012-08-16,1.7727299928665161,1.7454500198364258,1.754539966583252,1.75,2657813.0,1.5654213428497314
2012-08-17,1.768180012702942,1.7409100532531738,1.7409100532531738,1.7590899467468262,3131007.0,1.5735527276992798
2012-08-20,1.76364004611969,1.73635995388031,1.7590899467468262,1.76364004611969,2808498.0,1.577622890472412
2012-08-21,1.7818200588226318,1.75,1.754539966583252,1.7727299928665161,4289357.0,1.5857540369033813
2012-08-22,1.872730016708374,1.73635995388031,1.768180012702942,1.790910005569458,7235386.0,1.6020164489746094
2012-08-23,1.8454500436782837,1.7727299928665161,1.7863600254058838,1.790910005569458,6139689.0,1.6020164489746094
2012-08-24,1.7818200588226318,1.73635995388031,1.7818200588226318,1.73635995388031,5532142.0,1.5532200336456299
2012-08-27,1.731819987297058,1.6590900421142578,1.731819987297058,1.668179988861084,7087216.0,1.4922313690185547
2012-08-28,1.722730040550232,1.6909099817276,1.70455002784729,1.7000000476837158,5542059.0,1.5206952095031738
2012-08-29,1.7000000476837158,1.663640022277832,1.7000000476837158,1.663640022277832,3482386.0,1.4881701469421387
2012-08-30,1.668179988861084,1.6363600492477417,1.654539942741394,1.649999976158142,2938603.0,1.475968837738037
2012-08-31,1.70455002784729,1.6454499959945679,1.654539942741394,1.668179988861084,3221306.0,1.4922313690185547
2012-09-03,1.6909099817276,1.6363600492477417,1.663640022277832,1.6772700548171997,3808959.0,1.5003623962402344
2012-09-04,1.681820034980774,1.640910029411316,1.681820034980774,1.6454499959945679,3002742.0,1.4718987941741943
2012-09-05,1.649999976158142,1.609089970588684,1.640910029411316,1.6181800365447998,4671062.0,1.447504997253418
2012-09-06,1.6363600492477417,1.6045399904251099,1.627269983291626,1.6363600492477417,3814459.0,1.463767647743225
2012-09-07,1.7454500198364258,1.640910029411316,1.649999976158142,1.7136399745941162,18443295.0,1.5328963994979858
2012-09-10,1.768180012702942,1.695449948310852,1.7272700071334839,1.73635995388031,16909312.0,1.5532200336456299
2012-09-11,1.768180012702942,1.7136399745941162,1.7272700071334839,1.7454500198364258,10161951.0,1.5613512992858887
2012-09-12,1.777269959449768,1.7409100532531738,1.754539966583252,1.768180012702942,8843395.0,1.5816841125488281
2012-09-13,1.804550051689148,1.7409100532531738,1.768180012702942,1.75,11571744.0,1.5654213428497314
2012-09-14,1.7727299928665161,1.73635995388031,1.768180012702942,1.7454500198364258,7078390.0,1.5613512992858887
2012-09-17,1.7454500198364258,1.654539942741394,1.7409100532531738,1.663640022277832,8193600.0,1.4881701469421387
2012-09-18,1.663640022277832,1.6363600492477417,1.663640022277832,1.649999976158142,9273255.0,1.475968837738037
2012-09-19,1.6727299690246582,1.649999976158142,1.663640022277832,1.668179988861084,3360361.0,1.4922313690185547
2012-09-20,1.6727299690246582,1.622730016708374,1.6727299690246582,1.627269983291626,4150806.0,1.4556361436843872
2012-09-21,1.75,1.6590900421142578,1.7454500198364258,1.668179988861084,13566058.0,1.4922313690185547
2012-09-24,1.654539942741394,1.5954500436782837,1.6454499959945679,1.640910029411316,8631867.0,1.4678374528884888
2012-09-25,1.640910029411316,1.6136399507522583,1.6363600492477417,1.6318199634552002,4622109.0,1.4597060680389404
2012-09-26,1.6318199634552002,1.5954500436782837,1.6318199634552002,1.600000023841858,3804680.0,1.4312424659729004
2012-09-27,1.668179988861084,1.5909099578857422,1.609089970588684,1.640910029411316,7392664.0,1.4678374528884888
2012-09-28,1.7136399745941162,1.627269983291626,1.6318199634552002,1.6863600015640259,9407470.0,1.5084937810897827
2012-10-08,1.709089994430542,1.668179988861084,1.6909099817276,1.6909099817276,6537746.0,1.5125638246536255
2012-10-09,1.731819987297058,1.6909099817276,1.6909099817276,1.7272700071334839,7448927.0,1.5450888872146606
2012-10-10,1.790910005569458,1.7136399745941162,1.7181799411773682,1.7590899467468262,12829328.0,1.5735527276992798
2012-10-11,1.754539966583252,1.7000000476837158,1.754539966583252,1.709089994430542,8395950.0,1.5288264751434326
2012-10-12,1.731819987297058,1.7000000476837158,1.709089994430542,1.722730040550232,5384429.0,1.5410276651382446
2012-10-15,1.722730040550232,1.6772700548171997,1.722730040550232,1.6909099817276,4091285.0,1.5125638246536255
2012-10-16,1.7136399745941162,1.6590900421142578,1.681820034980774,1.668179988861084,7541938.0,1.4922313690185547
2012-10-17,1.6909099817276,1.6454499959945679,1.6772700548171997,1.668179988861084,3646482.0,1.4922313690185547
2012-10-18,1.7272700071334839,1.668179988861084,1.668179988861084,1.722730040550232,9957651.0,1.5410276651382446
2012-10-19,1.8954499959945679,1.7181799411773682,1.722730040550232,1.777269959449768,27688617.0,1.5898151397705078
2012-10-22,1.777269959449768,1.7409100532531738,1.75,1.76364004611969,11825308.0,1.577622890472412
2012-10-23,1.7863600254058838,1.7454500198364258,1.7590899467468262,1.768180012702942,10369554.0,1.5816841125488281
2012-10-24,1.818179965019226,1.7409100532531738,1.7590899467468262,1.818179965019226,17838055.0,1.6264101266860962
2012-10-25,1.9681799411773682,1.804550051689148,1.818179965019226,1.836359977722168,31652427.0,1.6426725387573242
2012-10-26,1.8272700309753418,1.73635995388031,1.8090900182724,1.75,16588814.0,1.5654213428497314
2012-10-29,1.7727299928665161,1.7409100532531738,1.7590899467468262,1.7590899467468262,5292346.0,1.5735527276992798
2012-10-30,1.7818200588226318,1.7136399745941162,1.7727299928665161,1.73635995388031,10648070.0,1.5532200336456299
2012-10-31,1.754539966583252,1.7181799411773682,1.73635995388031,1.754539966583252,8403302.0,1.5694825649261475
2012-11-01,1.8227299451828003,1.7409100532531738,1.75,1.8090900182724,14171099.0,1.618278980255127
2012-11-02,1.8272700309753418,1.7818200588226318,1.818179965019226,1.818179965019226,9631340.0,1.6264101266860962
2012-11-05,1.836359977722168,1.790910005569458,1.818179965019226,1.8136399984359741,8207331.0,1.6223491430282593
2012-11-06,1.8136399984359741,1.75,1.8136399984359741,1.777269959449768,7211248.0,1.5898151397705078
2012-11-07,1.79544997215271,1.7590899467468262,1.777269959449768,1.777269959449768,6088973.0,1.5898151397705078
2012-11-08,1.76364004611969,1.7136399745941162,1.76364004611969,1.7181799411773682,6670162.0,1.5369575023651123
2012-11-09,1.7409100532531738,1.70455002784729,1.7181799411773682,1.7181799411773682,4124687.0,1.5369575023651123
2012-11-12,1.754539966583252,1.7181799411773682,1.7272700071334839,1.754539966583252,4749879.0,1.5694825649261475
2012-11-13,1.754539966583252,1.695449948310852,1.754539966583252,1.70455002784729,4860449.0,1.5247652530670166
2012-11-14,1.7272700071334839,1.6909099817276,1.7136399745941162,1.7181799411773682,3607863.0,1.5369575023651123
2012-11-15,1.7454500198364258,1.6863600015640259,1.7136399745941162,1.695449948310852,5750784.0,1.516624927520752
2012-11-16,1.70455002784729,1.6772700548171997,1.695449948310852,1.7000000476837158,3812397.0,1.5206952095031738
2012-11-19,1.709089994430542,1.663640022277832,1.7000000476837158,1.70455002784729,3360264.0,1.5247652530670166
2012-11-20,1.7136399745941162,1.681820034980774,1.695449948310852,1.681820034980774,2733066.0,1.5044326782226562
2012-11-21,1.7136399745941162,1.668179988861084,1.695449948310852,1.7136399745941162,3722807.0,1.5328963994979858
2012-11-22,1.709089994430542,1.6863600015640259,1.709089994430542,1.6863600015640259,2070147.0,1.5084937810897827
2012-11-23,1.709089994430542,1.681820034980774,1.6909099817276,1.6909099817276,2152917.0,1.5125638246536255
2012-11-26,1.7181799411773682,1.6590900421142578,1.695449948310852,1.663640022277832,3829522.0,1.4881701469421387
2012-11-27,1.7000000476837158,1.627269983291626,1.663640022277832,1.6318199634552002,6804740.0,1.4597060680389404
2012-11-28,1.6181800365447998,1.5772700309753418,1.6181800365447998,1.5909099578857422,5028870.0,1.4231113195419312
2012-11-29,1.6772700548171997,1.586359977722168,1.5954500436782837,1.622730016708374,7715593.0,1.4515749216079712
2012-11-30,1.6909099817276,1.609089970588684,1.609089970588684,1.6772700548171997,9800617.0,1.5003623962402344
2012-12-03,1.668179988861084,1.622730016708374,1.654539942741394,1.6318199634552002,5679548.0,1.4597060680389404
2012-12-04,1.681820034980774,1.5909099578857422,1.640910029411316,1.6772700548171997,6103154.0,1.5003623962402344
2012-12-05,1.754539966583252,1.6590900421142578,1.663640022277832,1.731819987297058,12585205.0,1.5491588115692139
2012-12-06,1.7590899467468262,1.7272700071334839,1.7272700071334839,1.7454500198364258,8654727.0,1.5613512992858887
2012-12-07,1.899999976158142,1.7272700071334839,1.73635995388031,1.8454500436782837,28785213.0,1.6508041620254517
2012-12-10,1.8818199634552002,1.818179965019226,1.850000023841858,1.8409099578857422,14870726.0,1.6467427015304565
2012-12-11,1.904539942741394,1.804550051689148,1.836359977722168,1.8818199634552002,28301774.0,1.683337926864624
2012-12-12,1.931820034980774,1.8227299451828003,1.8818199634552002,1.8545399904251099,16672719.0,1.6589351892471313
2012-12-13,1.8545399904251099,1.7818200588226318,1.8545399904251099,1.79544997215271,12479458.0,1.6060776710510254
2012-12-14,1.972730040550232,1.79544997215271,1.804550051689148,1.931820034980774,26781356.0,1.7280641794204712
2012-12-17,2.049999952316284,1.918179988861084,1.9363600015640259,1.9636399745941162,39140525.0,1.7565281391143799
2012-12-18,2.031820058822632,1.931820034980774,1.972730040550232,1.959089994430542,23556687.0,1.7524579763412476
2012-12-19,1.9909100532531738,1.945449948310852,1.945449948310852,1.9772700071334839,11006679.0,1.7687205076217651
2012-12-20,2.0181798934936523,1.9409099817276,1.9681799411773682,2.0136399269104004,11358138.0,1.8012542724609375
2012-12-21,2.0681800842285156,1.981819987297058,2.004539966583252,2.0272700786590576,15905278.0,1.8134469985961914
2012-12-24,2.040910005569458,1.9909100532531738,2.0272700786590576,1.9954500198364258,8993758.0,1.7849829196929932
2012-12-25,2.0590898990631104,1.95455002784729,1.9909100532531738,2.0181798934936523,13085168.0,1.8053154945373535
2012-12-26,2.090909957885742,2.0227301120758057,2.0227301120758057,2.0636401176452637,13305034.0,1.8459808826446533
2012-12-27,2.122730016708374,2.0272700786590576,2.0636401176452637,2.095449924468994,18268060.0,1.8744354248046875
2012-12-28,2.1045498847961426,2.04544997215271,2.081820011138916,2.081820011138916,10192952.0,1.8622432947158813
2012-12-31,2.163640022277832,2.0681800842285156,2.077270030975342,2.159090042114258,17712976.0,1.931363582611084
2013-01-04,2.2727301120758057,2.1818199157714844,2.209089994430542,2.1954500675201416,20670148.0,1.963888168334961
2013-01-07,2.240910053253174,2.17726993560791,2.200000047683716,2.1909101009368896,13228927.0,1.9598270654678345
2013-01-08,2.200000047683716,2.095449924468994,2.200000047683716,2.154550075531006,15229374.0,1.927302360534668
2013-01-09,2.154550075531006,2.090909957885742,2.1500000953674316,2.1181800365448,13496172.0,1.8947681188583374
2013-01-10,2.17726993560791,2.1090900897979736,2.1181800365448,2.136359930038452,14787522.0,1.9110305309295654
2013-01-11,2.1409099102020264,2.0,2.136359930038452,2.0181798934936523,21734664.0,1.8053154945373535
2013-01-14,2.095449924468994,1.9909100532531738,2.009089946746826,2.081820011138916,11168918.0,1.8622432947158813
2013-01-15,2.1500000953674316,2.077270030975342,2.090909957885742,2.1090900897979736,14842150.0,1.8866368532180786
2013-01-16,2.1090900897979736,2.049999952316284,2.0999999046325684,2.0999999046325684,10027050.0,1.878505825996399
2013-01-17,2.1090900897979736,2.049999952316284,2.1045498847961426,2.07273006439209,6494532.0,1.8541120290756226
2013-01-18,2.0999999046325684,2.040910005569458,2.07273006439209,2.077270030975342,12512522.0,1.858173131942749
2013-01-21,2.081820011138916,2.0227301120758057,2.077270030975342,2.0636401176452637,15981561.0,1.8459808826446533
2013-01-22,2.077270030975342,1.9909100532531738,2.04544997215271,2.0,16321129.0,1.7890530824661255
2013-01-23,2.0590898990631104,1.9909100532531738,2.0,2.036360025405884,10329838.0,1.821578025817871
2013-01-24,2.095449924468994,2.0181798934936523,2.040910005569458,2.0227301120758057,18257036.0,1.8093857765197754
2013-01-25,2.0136399269104004,1.981819987297058,2.0,1.98635995388031,7544156.0,1.7768516540527344
2013-01-28,2.036360025405884,1.98635995388031,1.98635995388031,2.031820058822632,6764366.0,1.8175169229507446
2013-01-29,2.049999952316284,2.0272700786590576,2.031820058822632,2.040910005569458,7049200.0,1.8256480693817139
2013-01-30,2.0636401176452637,2.0227301120758057,2.04544997215271,2.04544997215271,11119710.0,1.8297094106674194
2013-01-31,2.0590898990631104,2.0181798934936523,2.040910005569458,2.0181798934936523,7357585.0,1.8053154945373535
2013-02-01,2.0590898990631104,1.9909100532531738,2.0136399269104004,2.04544997215271,10759003.0,1.8297094106674194
2013-02-04,2.136359930038452,2.049999952316284,2.049999952316284,2.122730016708374,23985271.0,1.8988382816314697
2013-02-05,2.2681798934936523,2.090909957885742,2.1090900897979736,2.17726993560791,32553705.0,1.9476255178451538
2013-02-06,2.1909101009368896,2.1318199634552,2.159090042114258,2.1500000953674316,14688016.0,1.923232078552246
2013-02-07,2.159090042114258,2.1090900897979736,2.1500000953674316,2.1500000953674316,8521198.0,1.923232078552246
2013-02-08,2.17726993560791,2.1318199634552,2.1500000953674316,2.154550075531006,11245132.0,1.927302360534668
2013-02-18,2.163640022277832,2.07273006439209,2.154550075531006,2.127269983291626,18658708.0,1.9028996229171753
2013-02-19,2.113640069961548,2.040910005569458,2.113640069961548,2.054539918899536,14479273.0,1.8378406763076782
2013-02-20,2.07273006439209,2.04544997215271,2.0590898990631104,2.0681800842285156,5153755.0,1.8500418663024902
2013-02-21,2.054539918899536,1.9772700071334839,2.054539918899536,2.009089946746826,10595041.0,1.7971842288970947
2013-02-22,2.0272700786590576,1.9909100532531738,2.0136399269104004,1.9954500198364258,4273101.0,1.7849829196929932
2013-02-25,2.0181798934936523,1.972730040550232,1.9954500198364258,1.98635995388031,7005682.0,1.7768516540527344
2013-02-26,1.98635995388031,1.9227299690246582,1.98635995388031,1.931820034980774,8469513.0,1.7280641794204712
2013-02-27,1.959089994430542,1.899999976158142,1.945449948310852,1.9272700548171997,5979342.0,1.7239943742752075
2013-02-28,1.98635995388031,1.913640022277832,1.9363600015640259,1.9681799411773682,6870677.0,1.7605891227722168
2013-03-01,1.9772700071334839,1.9363600015640259,1.9681799411773682,1.9681799411773682,6140389.0,1.7605891227722168
2013-03-04,1.9500000476837158,1.8136399984359741,1.9500000476837158,1.850000023841858,15497781.0,1.6548740863800049
2013-03-05,1.913640022277832,1.8272700309753418,1.836359977722168,1.8863600492477417,11743798.0,1.68739914894104
2013-03-06,1.8954499959945679,1.859089970588684,1.8818199634552002,1.8818199634552002,10166655.0,1.683337926864624
2013-03-07,1.890910029411316,1.8454500436782837,1.8636399507522583,1.8681800365447998,12496061.0,1.6711368560791016
2013-03-08,1.8954499959945679,1.8545399904251099,1.8681800365447998,1.877269983291626,6974908.0,1.6792678833007812
2013-03-11,1.8863600492477417,1.8409099578857422,1.8636399507522583,1.850000023841858,9310239.0,1.6548740863800049
2013-03-12,1.8681800365447998,1.79544997215271,1.850000023841858,1.8090900182724,7708043.0,1.618278980255127
2013-03-13,1.8136399984359741,1.790910005569458,1.79544997215271,1.8090900182724,4013127.0,1.618278980255127
2013-03-14,1.8454500436782837,1.7999999523162842,1.8090900182724,1.818179965019226,4951916.0,1.6264101266860962
2013-03-15,1.8545399904251099,1.79544997215271,1.818179965019226,1.8136399984359741,4575837.0,1.6223491430282593
2013-03-18,1.8136399984359741,1.7727299928665161,1.8090900182724,1.777269959449768,5107786.0,1.5898151397705078
2013-03-19,1.790910005569458,1.76364004611969,1.7727299928665161,1.7818200588226318,5772837.0,1.5938853025436401
2013-03-20,1.8681800365447998,1.7727299928665161,1.7818200588226318,1.8545399904251099,12598509.0,1.6589351892471313
2013-03-21,1.8636399507522583,1.8409099578857422,1.8545399904251099,1.8545399904251099,6906270.0,1.6589351892471313
2013-03-22,1.899999976158142,1.836359977722168,1.8545399904251099,1.890910029411316,7594952.0,1.6914690732955933
2013-03-25,1.918179988861084,1.850000023841858,1.8863600492477417,1.8863600492477417,12679238.0,1.68739914894104
2013-03-26,1.8863600492477417,1.8863600492477417,1.8863600492477417,1.8863600492477417,0.0,1.68739914894104
2013-03-27,2.077270030975342,2.077270030975342,2.077270030975342,2.077270030975342,20585780.0,1.858173131942749
2013-03-28,2.286360025405884,2.113640069961548,2.154550075531006,2.286360025405884,180857025.0,2.0452096462249756
2013-03-29,2.240910053253174,2.1318199634552,2.20455002784729,2.1954500675201416,105742423.0,1.963888168334961
2013-04-01,2.1818199157714844,2.054539918899536,2.17726993560791,2.07273006439209,99430942.0,1.8541120290756226
2013-04-02,2.095449924468994,2.0272700786590576,2.07273006439209,2.04544997215271,65025666.0,1.8297094106674194
2013-04-03,2.054539918899536,1.9363600015640259,2.049999952316284,1.9636399745941162,69421297.0,1.7565281391143799
2013-04-08,1.9363600015640259,1.877269983291626,1.9090900421142578,1.931820034980774,43541885.0,1.7280641794204712
2013-04-09,2.0136399269104004,1.918179988861084,1.918179988861084,1.9681799411773682,61722900.0,1.7605891227722168
2013-04-10,1.9772700071334839,1.899999976158142,1.945449948310852,1.9636399745941162,42704787.0,1.7565281391143799
2013-04-11,1.931820034980774,1.8409099578857422,1.904539942741394,1.859089970588684,44537816.0,1.6630054712295532
2013-04-12,1.8818199634552002,1.831820011138916,1.8681800365447998,1.850000023841858,22052124.0,1.6548740863800049
2013-04-15,1.8545399904251099,1.818179965019226,1.836359977722168,1.8227299451828003,17027425.0,1.630480408668518
2013-04-16,1.831820011138916,1.7727299928665161,1.79544997215271,1.8227299451828003,23528923.0,1.630480408668518
2013-04-17,1.8227299451828003,1.7727299928665161,1.8136399984359741,1.804550051689148,17785807.0,1.6142181158065796
2013-04-18,1.818179965019226,1.7818200588226318,1.790910005569458,1.79544997215271,13093693.0,1.6060776710510254
2013-04-19,1.8409099578857422,1.7863600254058838,1.790910005569458,1.831820011138916,25595506.0,1.6386115550994873
2013-04-22,1.850000023841858,1.7999999523162842,1.8272700309753418,1.836359977722168,23271967.0,1.6426725387573242
2013-04-23,1.836359977722168,1.7409100532531738,1.8272700309753418,1.75,24930030.0,1.5654213428497314
2013-04-24,1.777269959449768,1.7272700071334839,1.754539966583252,1.76364004611969,17922619.0,1.577622890472412
2013-04-25,1.76364004611969,1.7136399745941162,1.76364004611969,1.7181799411773682,21664893.0,1.5369575023651123
2013-04-26,1.7272700071334839,1.681820034980774,1.7272700071334839,1.6863600015640259,14979731.0,1.5084937810897827
2013-05-02,1.7181799411773682,1.668179988861084,1.681820034980774,1.695449948310852,11287397.0,1.516624927520752
2013-05-03,1.73635995388031,1.6909099817276,1.6909099817276,1.7181799411773682,15662735.0,1.5369575023651123
2013-05-06,1.7409100532531738,1.7136399745941162,1.7136399745941162,1.731819987297058,11202067.0,1.5491588115692139
2013-05-07,1.7409100532531738,1.7136399745941162,1.731819987297058,1.7409100532531738,10371526.0,1.5572901964187622
2013-05-08,1.76364004611969,1.731819987297058,1.7409100532531738,1.7454500198364258,12686636.0,1.5613512992858887
2013-05-09,1.7409100532531738,1.6909099817276,1.7409100532531738,1.70455002784729,18214726.0,1.5247652530670166
2013-05-10,1.73635995388031,1.681820034980774,1.7000000476837158,1.73635995388031,11036139.0,1.5532200336456299
2013-05-13,1.754539966583252,1.7181799411773682,1.731819987297058,1.75,11396536.0,1.5654213428497314
2013-05-14,1.754539966583252,1.709089994430542,1.75,1.722730040550232,7253820.0,1.5410276651382446
2013-05-15,1.7272700071334839,1.709089994430542,1.722730040550232,1.722730040550232,8243716.0,1.5410276651382446
2013-05-16,1.7409100532531738,1.7000000476837158,1.722730040550232,1.73635995388031,11978049.0,1.5532200336456299
2013-05-17,1.768180012702942,1.7272700071334839,1.7272700071334839,1.768180012702942,19091065.0,1.5816841125488281
2013-05-20,1.7863600254058838,1.754539966583252,1.7727299928665161,1.7818200588226318,22136604.0,1.5938853025436401
2013-05-21,1.8227299451828003,1.76364004611969,1.7818200588226318,1.804550051689148,20682534.0,1.6142181158065796
2013-05-22,1.831820011138916,1.7818200588226318,1.8090900182724,1.7999999523162842,15156893.0,1.6101477146148682
2013-05-23,1.836359977722168,1.7863600254058838,1.804550051689148,1.836359977722168,27874156.0,1.6426725387573242
2013-05-24,1.9227299690246582,1.8090900182724,1.836359977722168,1.818179965019226,33815650.0,1.6264101266860962
2013-05-27,1.818179965019226,1.7727299928665161,1.818179965019226,1.7999999523162842,20346565.0,1.6101477146148682
2013-05-28,1.8090900182724,1.7727299928665161,1.79544997215271,1.804550051689148,21165590.0,1.6142181158065796
2013-05-29,1.8090900182724,1.7818200588226318,1.804550051689148,1.7863600254058838,16804220.0,1.5979464054107666
2013-05-30,1.7818200588226318,1.754539966583252,1.7818200588226318,1.768180012702942,18441374.0,1.5816841125488281
2013-05-31,1.7818200588226318,1.7590899467468262,1.76364004611969,1.76364004611969,9358210.0,1.577622890472412
2013-06-03,1.7818200588226318,1.7454500198364258,1.7590899467468262,1.7590899467468262,10531716.0,1.5735527276992798
2013-06-04,1.768180012702942,1.7136399745941162,1.7590899467468262,1.7181799411773682,11724631.0,1.5369575023651123
2013-06-05,1.731819987297058,1.6909099817276,1.722730040550232,1.7181799411773682,12186858.0,1.5369575023651123
2013-06-06,1.7136399745941162,1.6727299690246582,1.709089994430542,1.6772700548171997,13738518.0,1.5003623962402344
2013-06-07,1.7000000476837158,1.6590900421142578,1.6863600015640259,1.663640022277832,10502153.0,1.4881701469421387
2013-06-13,1.654539942741394,1.568179965019226,1.654539942741394,1.5727299451828003,16050496.0,1.406848669052124
2013-06-14,1.5909099578857422,1.5590900182724,1.581820011138916,1.5727299451828003,11192693.0,1.406848669052124
2013-06-17,1.586359977722168,1.554550051689148,1.5727299451828003,1.5727299451828003,9490298.0,1.406848669052124
2013-06-18,1.5909099578857422,1.5590900182724,1.5772700309753418,1.581820011138916,11592581.0,1.4149800539016724
2013-06-19,1.622730016708374,1.5363600254058838,1.5727299451828003,1.5954500436782837,18664771.0,1.4271724224090576
2013-06-20,1.5772700309753418,1.5363600254058838,1.5772700309753418,1.54544997215271,13288347.0,1.382446050643921
2013-06-21,1.5363600254058838,1.5,1.518180012702942,1.5227299928665161,9871743.0,1.3621224164962769
2013-06-24,1.518180012702942,1.3818199634552002,1.518180012702942,1.399999976158142,12970947.0,1.2523369789123535
2013-06-25,1.4227299690246582,1.2818200588226318,1.404539942741394,1.372730016708374,15657116.0,1.2279434204101562
2013-06-26,1.413640022277832,1.3409099578857422,1.372730016708374,1.413640022277832,12451406.0,1.2645384073257446
2013-06-27,1.4909100532531738,1.431820034980774,1.4363600015640259,1.445449948310852,25948969.0,1.2929933071136475
2013-06-28,1.4500000476837158,1.3863600492477417,1.4272700548171997,1.4363600015640259,10318490.0,1.2848621606826782
2013-07-01,1.445449948310852,1.404539942741394,1.431820034980774,1.4363600015640259,6953601.0,1.2848621606826782
2013-07-02,1.4409099817276,1.3954499959945679,1.431820034980774,1.431820034980774,7979514.0,1.2808010578155518
2013-07-03,1.4681799411773682,1.4090900421142578,1.4272700548171997,1.445449948310852,12429032.0,1.2929933071136475
2013-07-04,1.4636399745941162,1.413640022277832,1.445449948310852,1.4500000476837158,9869688.0,1.2970637083053589
2013-07-05,1.4772700071334839,1.4363600015640259,1.45455002784729,1.45455002784729,8340862.0,1.3011335134506226
2013-07-08,1.418179988861084,1.3636399507522583,1.418179988861084,1.3681800365447998,7775435.0,1.258481502532959
2013-07-09,1.377269983291626,1.3454500436782837,1.3454500436782837,1.377269983291626,6428824.0,1.2668424844741821
2013-07-10,1.418179988861084,1.3681800365447998,1.3681800365447998,1.413640022277832,5980750.0,1.300296425819397
2013-07-11,1.48635995388031,1.413640022277832,1.413640022277832,1.45455002784729,18194281.0,1.3379263877868652
2013-07-12,1.472730040550232,1.413640022277832,1.4500000476837158,1.431820034980774,11686602.0,1.317018985748291
2013-07-15,1.45455002784729,1.4227299690246582,1.4409099817276,1.4500000476837158,10921449.0,1.3337414264678955
2013-07-16,1.45455002784729,1.418179988861084,1.4409099817276,1.445449948310852,10870428.0,1.3295559883117676
2013-07-17,1.4500000476837158,1.4227299690246582,1.4363600015640259,1.4272700548171997,9542852.0,1.3128337860107422
2013-07-18,1.4272700548171997,1.3818199634552002,1.418179988861084,1.3954499959945679,8886088.0,1.2835649251937866
2013-07-19,1.413640022277832,1.3681800365447998,1.404539942741394,1.3681800365447998,8426763.0,1.258481502532959
2013-07-22,1.418179988861084,1.350000023841858,1.3636399507522583,1.413640022277832,8616326.0,1.300296425819397
2013-07-23,1.431820034980774,1.3954499959945679,1.413640022277832,1.4227299690246582,13892777.0,1.3086575269699097
2013-07-24,1.4227299690246582,1.3818199634552002,1.4227299690246582,1.4090900421142578,10330878.0,1.2961114645004272
2013-07-25,1.4409099817276,1.390910029411316,1.4090900421142578,1.404539942741394,12386638.0,1.2919261455535889
2013-07-26,1.4090900421142578,1.372730016708374,1.399999976158142,1.3818199634552002,6722865.0,1.27102792263031
2013-07-29,1.377269983291626,1.350000023841858,1.3681800365447998,1.350000023841858,6947692.0,1.241759181022644
2013-07-30,1.3818199634552002,1.350000023841858,1.350000023841858,1.372730016708374,4961508.0,1.2626667022705078
2013-07-31,1.390910029411316,1.372730016708374,1.3863600492477417,1.377269983291626,5536949.0,1.2668424844741821
2013-08-01,1.404539942741394,1.3681800365447998,1.377269983291626,1.399999976158142,8335078.0,1.287750005722046
2013-08-02,1.418179988861084,1.3954499959945679,1.399999976158142,1.404539942741394,7315061.0,1.2919261455535889
2013-08-05,1.418179988861084,1.3954499959945679,1.404539942741394,1.413640022277832,8261778.0,1.300296425819397
2013-08-06,1.4500000476837158,1.404539942741394,1.413640022277832,1.4363600015640259,11314362.0,1.3211948871612549
2013-08-07,1.4500000476837158,1.418179988861084,1.4409099817276,1.4272700548171997,6936611.0,1.3128337860107422
2013-08-08,1.48635995388031,1.431820034980774,1.4363600015640259,1.472730040550232,20169021.0,1.3546488285064697
2013-08-09,1.4909100532531738,1.445449948310852,1.4636399745941162,1.472730040550232,17369756.0,1.3546488285064697
2013-08-12,1.51364004611969,1.45455002784729,1.4681799411773682,1.5090899467468262,19778264.0,1.3880934715270996
2013-08-13,1.586359977722168,1.504539966583252,1.51364004611969,1.5318200588226318,32885072.0,1.409001111984253
2013-08-14,1.5363600254058838,1.481819987297058,1.5363600254058838,1.5,18667913.0,1.379732370376587
2013-08-15,1.51364004611969,1.472730040550232,1.5,1.4772700071334839,14644159.0,1.3588248491287231
2013-08-16,1.5090899467468262,1.4409099817276,1.4681799411773682,1.459089994430542,16183367.0,1.3421025276184082
2013-08-19,1.48635995388031,1.4363600015640259,1.4500000476837158,1.472730040550232,10591792.0,1.3546488285064697
2013-08-20,1.481819987297058,1.445449948310852,1.472730040550232,1.45455002784729,11000319.0,1.3379263877868652
2013-08-21,1.4636399745941162,1.4409099817276,1.4500000476837158,1.45455002784729,6912371.0,1.3379263877868652
2013-08-22,1.481819987297058,1.445449948310852,1.45455002784729,1.4681799411773682,8502190.0,1.3504635095596313
2013-08-23,1.481819987297058,1.4409099817276,1.481819987297058,1.459089994430542,8711329.0,1.3421025276184082
2013-08-26,1.481819987297058,1.45455002784729,1.459089994430542,1.481819987297058,10031302.0,1.3630099296569824
2013-08-27,1.4909100532531738,1.4636399745941162,1.4772700071334839,1.4909100532531738,10227223.0,1.3713711500167847
2013-08-28,1.51364004611969,1.4681799411773682,1.48635995388031,1.5,15888934.0,1.379732370376587
2013-08-29,1.5,1.4772700071334839,1.4909100532531738,1.4909100532531738,10052862.0,1.3713711500167847
2013-08-30,1.5090899467468262,1.48635995388031,1.4909100532531738,1.504539966583252,12432505.0,1.3839083909988403
2013-09-02,1.5090899467468262,1.481819987297058,1.5090899467468262,1.504539966583252,12624513.0,1.3839083909988403
2013-09-03,1.527269959449768,1.4909100532531738,1.504539966583252,1.5227299928665161,16667387.0,1.4006398916244507
2013-09-04,1.581820011138916,1.5227299928665161,1.5318200588226318,1.5590900182724,32402502.0,1.4340846538543701
2013-09-05,1.554550051689148,1.504539966583252,1.554550051689148,1.5090899467468262,16047994.0,1.3880934715270996
2013-09-06,1.5318200588226318,1.5,1.504539966583252,1.527269959449768,10168367.0,1.404815912246704
2013-09-09,1.5590900182724,1.51364004611969,1.540910005569458,1.5499999523162842,14513241.0,1.4257235527038574
2013-09-10,1.600000023841858,1.54544997215271,1.5590900182724,1.5954500436782837,26730959.0,1.467529296875
2013-09-11,1.70455002784729,1.586359977722168,1.5954500436782837,1.6181800365447998,52426860.0,1.4884369373321533
2013-09-12,1.7000000476837158,1.6181800365447998,1.668179988861084,1.6363600492477417,28073832.0,1.5051593780517578
2013-09-13,1.6454499959945679,1.5727299451828003,1.6454499959945679,1.586359977722168,23175605.0,1.4591679573059082
2013-09-16,1.600000023841858,1.54544997215271,1.586359977722168,1.5636399984359741,13603920.0,1.438269853591919
2013-09-17,1.5636399984359741,1.527269959449768,1.5499999523162842,1.5318200588226318,10286955.0,1.409001111984253
2013-09-18,1.5499999523162842,1.527269959449768,1.5318200588226318,1.540910005569458,9124447.0,1.4173622131347656
2013-09-23,1.568179965019226,1.5363600254058838,1.54544997215271,1.568179965019226,9367507.0,1.4424458742141724
2013-09-24,1.5636399984359741,1.5363600254058838,1.5590900182724,1.54544997215271,10164684.0,1.421538233757019
2013-09-25,1.554550051689148,1.527269959449768,1.5363600254058838,1.5318200588226318,7739716.0,1.409001111984253
2013-09-26,1.5363600254058838,1.4954500198364258,1.5318200588226318,1.4954500198364258,11508939.0,1.3755470514297485
2013-09-27,1.504539966583252,1.481819987297058,1.4954500198364258,1.4909100532531738,7588284.0,1.3713711500167847
2013-09-30,1.5,1.4772700071334839,1.5,1.4909100532531738,6214234.0,1.3713711500167847
2013-10-08,1.5090899467468262,1.4772700071334839,1.48635995388031,1.5090899467468262,8614029.0,1.3880934715270996
2013-10-09,1.518180012702942,1.4954500198364258,1.504539966583252,1.51364004611969,7177929.0,1.392278790473938
2013-10-10,1.51364004611969,1.4909100532531738,1.5090899467468262,1.504539966583252,8031995.0,1.3839083909988403
2013-10-11,1.5363600254058838,1.504539966583252,1.5090899467468262,1.5363600254058838,12363909.0,1.4131770133972168
2013-10-14,1.554550051689148,1.5227299928665161,1.5363600254058838,1.554550051689148,12266755.0,1.4299085140228271
2013-10-15,1.5590900182724,1.5227299928665161,1.5590900182724,1.5363600254058838,10826747.0,1.4131770133972168
2013-10-16,1.6363600492477417,1.5363600254058838,1.540910005569458,1.581820011138916,54945037.0,1.4549921751022339
2013-10-17,1.5772700309753418,1.5363600254058838,1.5590900182724,1.54544997215271,20474834.0,1.421538233757019
2013-10-18,1.5772700309753418,1.54544997215271,1.554550051689148,1.5590900182724,9769661.0,1.4340846538543701
2013-10-21,1.5772700309753418,1.5363600254058838,1.5636399984359741,1.5727299451828003,13748664.0,1.446630835533142
2013-10-22,1.5727299451828003,1.54544997215271,1.568179965019226,1.554550051689148,8689023.0,1.4299085140228271
2013-10-23,1.5636399984359741,1.5,1.54544997215271,1.5227299928665161,11862402.0,1.4006398916244507
2013-10-24,1.527269959449768,1.4909100532531738,1.518180012702942,1.4954500198364258,10566947.0,1.3755470514297485
2013-10-25,1.504539966583252,1.445449948310852,1.4954500198364258,1.4636399745941162,10223127.0,1.3462876081466675
2013-10-28,1.4681799411773682,1.445449948310852,1.4636399745941162,1.4636399745941162,6365957.0,1.3462876081466675
2013-10-29,1.481819987297058,1.4090900421142578,1.459089994430542,1.431820034980774,12847243.0,1.317018985748291
2013-10-30,1.4772700071334839,1.4227299690246582,1.4363600015640259,1.4681799411773682,9026085.0,1.3504635095596313
2013-10-31,1.481819987297058,1.45455002784729,1.45455002784729,1.472730040550232,8138237.0,1.3546488285064697
2013-11-01,1.472730040550232,1.445449948310852,1.4636399745941162,1.4636399745941162,5516396.0,1.3462876081466675
2013-11-04,1.472730040550232,1.4409099817276,1.4636399745941162,1.45455002784729,8388058.0,1.3379263877868652
2013-11-05,1.45455002784729,1.431820034980774,1.4500000476837158,1.45455002784729,5035533.0,1.3379263877868652
2013-11-06,1.600000023841858,1.4409099817276,1.45455002784729,1.600000023841858,68552715.0,1.4717144966125488
2013-11-07,1.568179965019226,1.504539966583252,1.5499999523162842,1.518180012702942,48053552.0,1.3964544534683228
2013-11-08,1.5590900182724,1.4954500198364258,1.5,1.5363600254058838,30835327.0,1.4131770133972168
2013-11-11,1.5772700309753418,1.51364004611969,1.518180012702942,1.5499999523162842,24319528.0,1.4257235527038574
2013-11-12,1.54544997215271,1.5,1.5363600254058838,1.540910005569458,18227114.0,1.4173622131347656
2013-11-13,1.5363600254058838,1.459089994430542,1.5227299928665161,1.4636399745941162,15767457.0,1.3462876081466675
2013-11-14,1.4772700071334839,1.4409099817276,1.4636399745941162,1.4681799411773682,11073845.0,1.3504635095596313
2013-11-15,1.504539966583252,1.45455002784729,1.472730040550232,1.481819987297058,14999897.0,1.3630099296569824
2013-11-18,1.518180012702942,1.4772700071334839,1.4772700071334839,1.51364004611969,14391832.0,1.392278790473938
2013-11-19,1.5363600254058838,1.5,1.51364004611969,1.527269959449768,15865212.0,1.404815912246704
2013-11-20,1.540910005569458,1.5090899467468262,1.527269959449768,1.5318200588226318,13092184.0,1.409001111984253
2013-11-21,1.527269959449768,1.504539966583252,1.527269959449768,1.527269959449768,13172500.0,1.404815912246704
2013-11-22,1.540910005569458,1.51364004611969,1.518180012702942,1.5227299928665161,9063579.0,1.4006398916244507
2013-11-25,1.5318200588226318,1.504539966583252,1.5227299928665161,1.504539966583252,11984959.0,1.3839083909988403
2013-11-26,1.51364004611969,1.472730040550232,1.504539966583252,1.481819987297058,15108876.0,1.3630099296569824
2013-11-27,1.4954500198364258,1.4681799411773682,1.48635995388031,1.4909100532531738,11459476.0,1.3713711500167847
2013-11-28,1.527269959449768,1.481819987297058,1.4954500198364258,1.51364004611969,20247616.0,1.392278790473938
2013-11-29,1.527269959449768,1.4954500198364258,1.5090899467468262,1.5227299928665161,14692763.0,1.4006398916244507
2013-12-02,1.5727299451828003,1.5090899467468262,1.5227299928665161,1.54544997215271,53545452.0,1.421538233757019
2013-12-03,1.568179965019226,1.51364004611969,1.527269959449768,1.5636399984359741,32807779.0,1.438269853591919
2013-12-04,1.622730016708374,1.5499999523162842,1.554550051689148,1.581820011138916,38147282.0,1.4549921751022339
2013-12-05,1.600000023841858,1.5636399984359741,1.5727299451828003,1.5727299451828003,22033618.0,1.446630835533142
2013-12-06,1.5954500436782837,1.5499999523162842,1.568179965019226,1.5909099578857422,24496186.0,1.4633533954620361
2013-12-09,1.6045399904251099,1.5772700309753418,1.5909099578857422,1.581820011138916,15322069.0,1.4549921751022339
2013-12-10,1.609089970588684,1.554550051689148,1.581820011138916,1.581820011138916,19344457.0,1.4549921751022339
2013-12-11,1.5772700309753418,1.5318200588226318,1.5727299451828003,1.54544997215271,15822749.0,1.421538233757019
2013-12-12,1.554550051689148,1.527269959449768,1.540910005569458,1.5363600254058838,8904519.0,1.4131770133972168
2013-12-13,1.554550051689148,1.5227299928665161,1.5363600254058838,1.540910005569458,6509531.0,1.4173622131347656
2013-12-16,1.54544997215271,1.48635995388031,1.540910005569458,1.4954500198364258,10734948.0,1.3755470514297485
2013-12-17,1.504539966583252,1.472730040550232,1.4954500198364258,1.4954500198364258,7533583.0,1.3755470514297485
2013-12-18,1.504539966583252,1.481819987297058,1.4909100532531738,1.5,10516935.0,1.379732370376587
2013-12-19,1.5227299928665161,1.481819987297058,1.504539966583252,1.48635995388031,9425431.0,1.3671859502792358
2013-12-20,1.5,1.45455002784729,1.4909100532531738,1.459089994430542,7873857.0,1.3421025276184082
2013-12-23,1.4636399745941162,1.4409099817276,1.459089994430542,1.4500000476837158,5149502.0,1.3337414264678955
2013-12-24,1.4681799411773682,1.445449948310852,1.45455002784729,1.459089994430542,4705525.0,1.3421025276184082
2013-12-25,1.4681799411773682,1.4500000476837158,1.459089994430542,1.4681799411773682,3905941.0,1.3504635095596313
2013-12-26,1.4681799411773682,1.404539942741394,1.4681799411773682,1.4227299690246582,9657489.0,1.3086575269699097
2013-12-27,1.45455002784729,1.4227299690246582,1.445449948310852,1.445449948310852,8074224.0,1.3295559883117676
2013-12-30,1.459089994430542,1.4409099817276,1.4500000476837158,1.445449948310852,6769109.0,1.3295559883117676
2013-12-31,1.472730040550232,1.445449948310852,1.45455002784729,1.4636399745941162,9115585.0,1.3462876081466675
2014-01-02,1.472730040550232,1.4500000476837158,1.45455002784729,1.4636399745941162,5424665.0,1.3462876081466675
2014-01-03,1.4636399745941162,1.4363600015640259,1.459089994430542,1.4409099817276,6665791.0,1.3253800868988037
2014-01-06,1.431820034980774,1.3681800365447998,1.431820034980774,1.3818199634552002,9395746.0,1.27102792263031
2014-01-07,1.404539942741394,1.372730016708374,1.3863600492477417,1.3954499959945679,4149032.0,1.2835649251937866
2014-01-08,1.404539942741394,1.3681800365447998,1.390910029411316,1.3818199634552002,5964202.0,1.27102792263031
2014-01-09,1.3863600492477417,1.3409099578857422,1.3863600492477417,1.3409099578857422,8563812.0,1.2333979606628418
2014-01-10,1.3454500436782837,1.318179965019226,1.3409099578857422,1.3227299451828003,5848840.0,1.2166754007339478
2014-01-13,1.3409099578857422,1.318179965019226,1.3227299451828003,1.3272700309753418,5801771.0,1.2208516597747803
2014-01-14,1.3454500436782837,1.3227299451828003,1.336359977722168,1.3454500436782837,4218511.0,1.2375739812850952
2014-01-15,1.3454500436782837,1.3272700309753418,1.3454500436782837,1.3409099578857422,4064053.0,1.2333979606628418
2014-01-16,1.350000023841858,1.318179965019226,1.3409099578857422,1.336359977722168,5705165.0,1.229212760925293
2014-01-17,1.3409099578857422,1.318179965019226,1.3409099578857422,1.3272700309753418,4416658.0,1.2208516597747803
2014-01-20,1.3272700309753418,1.304550051689148,1.3227299451828003,1.318179965019226,4339079.0,1.2124903202056885
2014-01-21,1.336359977722168,1.3136399984359741,1.3227299451828003,1.3227299451828003,3365054.0,1.2166754007339478
2014-01-22,1.3636399507522583,1.318179965019226,1.3227299451828003,1.359089970588684,8771094.0,1.2501202821731567
2014-01-23,1.3681800365447998,1.3454500436782837,1.359089970588684,1.3636399507522583,5993829.0,1.2543054819107056
2014-01-24,1.372730016708374,1.3545399904251099,1.359089970588684,1.3636399507522583,7532824.0,1.2543054819107056
2014-01-27,1.359089970588684,1.3409099578857422,1.3545399904251099,1.3454500436782837,4991773.0,1.2375739812850952
2014-01-28,1.3636399507522583,1.3454500436782837,1.359089970588684,1.350000023841858,5359411.0,1.241759181022644
2014-01-29,1.377269983291626,1.350000023841858,1.359089970588684,1.3636399507522583,4794341.0,1.2543054819107056
2014-01-30,1.372730016708374,1.3409099578857422,1.372730016708374,1.3545399904251099,4253480.0,1.245935082435608
2014-02-07,1.359089970588684,1.3272700309753418,1.3409099578857422,1.3545399904251099,3832565.0,1.245935082435608
2014-02-10,1.390910029411316,1.3545399904251099,1.3545399904251099,1.3818199634552002,11937303.0,1.27102792263031
2014-02-11,1.399999976158142,1.372730016708374,1.377269983291626,1.3954499959945679,11079723.0,1.2835649251937866
2014-02-12,1.418179988861084,1.3818199634552002,1.390910029411316,1.413640022277832,12594909.0,1.300296425819397
2014-02-13,1.418179988861084,1.3863600492477417,1.404539942741394,1.390910029411316,10690935.0,1.2793890237808228
2014-02-14,1.413640022277832,1.3818199634552002,1.3863600492477417,1.404539942741394,8420152.0,1.2919261455535889
2014-02-17,1.431820034980774,1.3954499959945679,1.4090900421142578,1.4227299690246582,15689069.0,1.3086575269699097
2014-02-18,1.4272700548171997,1.399999976158142,1.4272700548171997,1.399999976158142,7928773.0,1.287750005722046
2014-02-19,1.4227299690246582,1.3954499959945679,1.399999976158142,1.413640022277832,9854391.0,1.300296425819397
2014-02-20,1.4409099817276,1.404539942741394,1.4090900421142578,1.4090900421142578,13594422.0,1.2961114645004272
2014-02-21,1.4090900421142578,1.3863600492477417,1.4090900421142578,1.3954499959945679,11246373.0,1.2835649251937866
2014-02-24,1.390910029411316,1.3545399904251099,1.390910029411316,1.3681800365447998,8446231.0,1.258481502532959
2014-02-25,1.3818199634552002,1.3272700309753418,1.3636399507522583,1.336359977722168,8957564.0,1.229212760925293
2014-02-26,1.350000023841858,1.3227299451828003,1.3272700309753418,1.3409099578857422,4917959.0,1.2333979606628418
2014-02-27,1.3818199634552002,1.3454500436782837,1.359089970588684,1.3636399507522583,8593519.0,1.2543054819107056
2014-02-28,1.372730016708374,1.3409099578857422,1.3681800365447998,1.3681800365447998,5040879.0,1.258481502532959
2014-03-03,1.3818199634552002,1.359089970588684,1.372730016708374,1.377269983291626,5553330.0,1.2668424844741821
2014-03-04,1.3863600492477417,1.359089970588684,1.3681800365447998,1.377269983291626,5844447.0,1.2668424844741821
2014-03-05,1.372730016708374,1.359089970588684,1.3681800365447998,1.3636399507522583,4282491.0,1.2543054819107056
2014-03-06,1.3681800365447998,1.3409099578857422,1.359089970588684,1.359089970588684,4723450.0,1.2501202821731567
2014-03-07,1.3681800365447998,1.350000023841858,1.359089970588684,1.3636399507522583,5319892.0,1.2543054819107056
2014-03-10,1.3545399904251099,1.304550051689148,1.3545399904251099,1.3090900182724,9496608.0,1.2041292190551758
2014-03-11,1.3272700309753418,1.2999999523162842,1.3136399984359741,1.3227299451828003,5551667.0,1.2166754007339478
2014-03-12,1.336359977722168,1.2999999523162842,1.3090900182724,1.318179965019226,6404455.0,1.2124903202056885
2014-03-13,1.331820011138916,1.3090900182724,1.318179965019226,1.331820011138916,5752359.0,1.22503662109375
2014-03-14,1.3272700309753418,1.3090900182724,1.3227299451828003,1.318179965019226,5038506.0,1.2124903202056885
2014-03-17,1.331820011138916,1.3090900182724,1.3090900182724,1.331820011138916,4666472.0,1.22503662109375
2014-03-18,1.331820011138916,1.3227299451828003,1.331820011138916,1.3272700309753418,4439677.0,1.2208516597747803
2014-03-19,1.3454500436782837,1.3090900182724,1.3272700309753418,1.3409099578857422,7646452.0,1.2333979606628418
2014-03-20,1.399999976158142,1.3409099578857422,1.3454500436782837,1.3454500436782837,13819381.0,1.2375739812850952
2014-03-21,1.3818199634552002,1.331820011138916,1.331820011138916,1.3681800365447998,11343659.0,1.258481502532959
2014-03-24,1.4090900421142578,1.3636399507522583,1.3681800365447998,1.390910029411316,17292490.0,1.2793890237808228
2014-03-25,1.399999976158142,1.377269983291626,1.3954499959945679,1.3863600492477417,9178650.0,1.275203824043274
2014-03-26,1.390910029411316,1.3636399507522583,1.390910029411316,1.377269983291626,6491372.0,1.2668424844741821
2014-03-27,1.3863600492477417,1.359089970588684,1.377269983291626,1.3681800365447998,5417781.0,1.258481502532959
2014-03-28,1.3954499959945679,1.331820011138916,1.3636399507522583,1.3454500436782837,10211051.0,1.2375739812850952
2014-03-31,1.372730016708374,1.3409099578857422,1.3454500436782837,1.350000023841858,5591324.0,1.241759181022644
2014-04-01,1.372730016708374,1.3409099578857422,1.3454500436782837,1.3681800365447998,4720678.0,1.258481502532959
2014-04-02,1.4090900421142578,1.359089970588684,1.3636399507522583,1.390910029411316,17882141.0,1.2793890237808228
2014-04-03,1.399999976158142,1.3681800365447998,1.390910029411316,1.372730016708374,11032425.0,1.2626667022705078
2014-04-04,1.3818199634552002,1.350000023841858,1.3636399507522583,1.377269983291626,6906209.0,1.2668424844741821
2014-04-08,1.3954499959945679,1.3636399507522583,1.372730016708374,1.390910029411316,7211465.0,1.2793890237808228
2014-04-09,1.3954499959945679,1.377269983291626,1.390910029411316,1.3863600492477417,6696593.0,1.275203824043274
2014-04-10,1.404539942741394,1.372730016708374,1.3863600492477417,1.390910029411316,14362299.0,1.2793890237808228
2014-04-11,1.413640022277832,1.3818199634552002,1.3863600492477417,1.3954499959945679,12975426.0,1.2835649251937866
2014-04-14,1.4090900421142578,1.3863600492477417,1.390910029411316,1.404539942741394,7116285.0,1.2919261455535889
2014-04-15,1.404539942741394,1.3818199634552002,1.404539942741394,1.390910029411316,7947286.0,1.2793890237808228
2014-04-16,1.404539942741394,1.3818199634552002,1.3818199634552002,1.3954499959945679,6057880.0,1.2835649251937866
2014-04-17,1.399999976158142,1.377269983291626,1.3954499959945679,1.3863600492477417,4428151.0,1.275203824043274
2014-04-18,1.390910029411316,1.372730016708374,1.3818199634552002,1.3818199634552002,4235550.0,1.27102792263031
2014-04-21,1.404539942741394,1.3636399507522583,1.372730016708374,1.3681800365447998,6054879.0,1.258481502532959
2014-04-22,1.372730016708374,1.350000023841858,1.3681800365447998,1.359089970588684,5880538.0,1.2501202821731567
2014-04-23,1.377269983291626,1.3545399904251099,1.3545399904251099,1.372730016708374,4351054.0,1.2626667022705078
2014-04-24,1.372730016708374,1.359089970588684,1.372730016708374,1.3636399507522583,3352221.0,1.2543054819107056
2014-04-25,1.3681800365447998,1.336359977722168,1.3681800365447998,1.336359977722168,4500366.0,1.229212760925293
2014-04-28,1.3454500436782837,1.2863600254058838,1.336359977722168,1.29544997215271,8503352.0,1.1915827989578247
2014-04-29,1.3090900182724,1.290910005569458,1.304550051689148,1.304550051689148,3477929.0,1.1999531984329224
2014-04-30,1.290910005569458,1.2000000476837158,1.290910005569458,1.25,17686215.0,1.1497770547866821
2014-05-05,1.25,1.2136399745941162,1.23635995388031,1.2454500198364258,10295203.0,1.1455918550491333
2014-05-06,1.2590899467468262,1.2409100532531738,1.2409100532531738,1.254539966583252,7974282.0,1.153952956199646
2014-05-07,1.25,1.2272700071334839,1.25,1.2272700071334839,4961385.0,1.1288694143295288
2014-05-08,1.2454500198364258,1.222730040550232,1.2272700071334839,1.2272700071334839,6596106.0,1.1288694143295288
2014-05-09,1.2409100532531738,1.209089994430542,1.2272700071334839,1.222730040550232,6270101.0,1.1246933937072754
2014-05-12,1.2863600254058838,1.2272700071334839,1.2272700071334839,1.2727299928665161,17182761.0,1.170684576034546
2014-05-13,1.277269959449768,1.254539966583252,1.2727299928665161,1.26364004611969,9151133.0,1.162323236465454
2014-05-14,1.2727299928665161,1.2590899467468262,1.2590899467468262,1.26364004611969,5589331.0,1.162323236465454
2014-05-15,1.2727299928665161,1.2409100532531738,1.2590899467468262,1.2454500198364258,7327777.0,1.1455918550491333
2014-05-16,1.254539966583252,1.231819987297058,1.23635995388031,1.2454500198364258,4173565.0,1.1455918550491333
2014-05-19,1.25,1.2272700071334839,1.2454500198364258,1.231819987297058,4448793.0,1.133054494857788
2014-05-20,1.2454500198364258,1.2181799411773682,1.23635995388031,1.231819987297058,4121656.0,1.133054494857788
2014-05-21,1.2454500198364258,1.2181799411773682,1.231819987297058,1.23635995388031,3749816.0,1.1372305154800415
2014-05-22,1.254539966583252,1.231819987297058,1.23635995388031,1.231819987297058,4432837.0,1.133054494857788
2014-05-23,1.2454500198364258,1.2272700071334839,1.231819987297058,1.2409100532531738,2955141.0,1.1414157152175903
2014-05-26,1.25,1.2409100532531738,1.2409100532531738,1.2409100532531738,3877297.0,1.1414157152175903
2014-05-27,1.25,1.231819987297058,1.2409100532531738,1.23635995388031,4509104.0,1.1372305154800415
2014-05-28,1.2454500198364258,1.2272700071334839,1.231819987297058,1.2409100532531738,4518760.0,1.1414157152175903
2014-05-29,1.2454500198364258,1.222730040550232,1.2409100532531738,1.2272700071334839,4014139.0,1.1288694143295288
2014-05-30,1.2454500198364258,1.2272700071334839,1.2272700071334839,1.2409100532531738,4882587.0,1.1414157152175903
2014-06-03,1.26364004611969,1.2272700071334839,1.2409100532531738,1.25,10254134.0,1.1497770547866821
2014-06-04,1.254539966583252,1.231819987297058,1.254539966583252,1.2454500198364258,3502072.0,1.1455918550491333
2014-06-05,1.254539966583252,1.23635995388031,1.2454500198364258,1.25,3533978.0,1.1497770547866821
2014-06-06,1.2590899467468262,1.23635995388031,1.254539966583252,1.2454500198364258,2882693.0,1.1455918550491333
2014-06-09,1.2454500198364258,1.2136399745941162,1.2454500198364258,1.2181799411773682,6187500.0,1.1205081939697266
2014-06-10,1.231819987297058,1.2181799411773682,1.2181799411773682,1.2272700071334839,3586385.0,1.1288694143295288
2014-06-11,1.23635995388031,1.222730040550232,1.2272700071334839,1.2272700071334839,3290894.0,1.1288694143295288
2014-06-12,1.231819987297058,1.2181799411773682,1.231819987297058,1.222730040550232,2941182.0,1.1246933937072754
2014-06-13,1.2409100532531738,1.2181799411773682,1.222730040550232,1.231819987297058,4737359.0,1.133054494857788
2014-06-16,1.2409100532531738,1.2272700071334839,1.23635995388031,1.23635995388031,4716815.0,1.1372305154800415
2014-06-17,1.23635995388031,1.222730040550232,1.23635995388031,1.231819987297058,3594703.0,1.133054494857788
2014-06-18,1.231819987297058,1.2136399745941162,1.2272700071334839,1.2181799411773682,5193080.0,1.1205081939697266
2014-06-19,1.2272700071334839,1.1727299690246582,1.2136399745941162,1.1863600015640259,7177953.0,1.0912394523620605
2014-06-20,1.2000000476837158,1.181820034980774,1.1909099817276,1.195449948310852,5808855.0,1.0996006727218628
2014-06-23,1.2000000476837158,1.1863600015640259,1.195449948310852,1.1909099817276,4428292.0,1.0954246520996094
2014-06-24,1.209089994430542,1.1772700548171997,1.1863600015640259,1.209089994430542,7639346.0,1.1121469736099243
2014-06-25,1.20455002784729,1.1863600015640259,1.20455002784729,1.1909099817276,6162939.0,1.0954246520996094
2014-06-26,1.209089994430542,1.1863600015640259,1.195449948310852,1.209089994430542,7851621.0,1.1121469736099243
2014-06-27,1.2409100532531738,1.2000000476837158,1.20455002784729,1.231819987297058,12231973.0,1.133054494857788
2014-06-30,1.25,1.2181799411773682,1.2272700071334839,1.23635995388031,9928012.0,1.1372305154800415
2014-07-01,1.25,1.222730040550232,1.23635995388031,1.2454500198364258,9305969.0,1.1455918550491333
2014-07-02,1.2590899467468262,1.23635995388031,1.2454500198364258,1.25,6282636.0,1.1497770547866821
2014-07-03,1.268180012702942,1.2409100532531738,1.2454500198364258,1.2590899467468262,7354903.0,1.1581380367279053
2014-07-04,1.26364004611969,1.2454500198364258,1.25,1.254539966583252,5913413.0,1.153952956199646
2014-07-07,1.2590899467468262,1.2409100532531738,1.2454500198364258,1.254539966583252,5319551.0,1.153952956199646
2014-07-08,1.25,1.2272700071334839,1.25,1.2409100532531738,5574223.0,1.1414157152175903
2014-07-09,1.25,1.2272700071334839,1.2409100532531738,1.231819987297058,4782544.0,1.133054494857788
2014-07-10,1.25,1.2136399745941162,1.2272700071334839,1.23635995388031,7159697.0,1.1656181812286377
2014-07-11,1.2590899467468262,1.23635995388031,1.23635995388031,1.25,11239971.0,1.1784780025482178
2014-07-14,1.2590899467468262,1.2454500198364258,1.254539966583252,1.2590899467468262,6698432.0,1.1870477199554443
2014-07-15,1.3136399984359741,1.25,1.2590899467468262,1.2818200588226318,14285884.0,1.2084771394729614
2014-07-16,1.2863600254058838,1.26364004611969,1.2727299928665161,1.268180012702942,7469860.0,1.1956175565719604
2014-07-17,1.268180012702942,1.2454500198364258,1.268180012702942,1.254539966583252,6767250.0,1.1827579736709595
2014-07-18,1.2727299928665161,1.25,1.254539966583252,1.268180012702942,5883688.0,1.1956175565719604
2014-07-21,1.277269959449768,1.2590899467468262,1.268180012702942,1.26364004611969,4422781.0,1.1913374662399292
2014-07-22,1.277269959449768,1.254539966583252,1.2590899467468262,1.2727299928665161,8669172.0,1.1999073028564453
2014-07-23,1.2863600254058838,1.26364004611969,1.26364004611969,1.2727299928665161,6716732.0,1.1999073028564453
2014-07-24,1.290910005569458,1.268180012702942,1.268180012702942,1.2818200588226318,9830471.0,1.2084771394729614
2014-07-25,1.331820011138916,1.2863600254058838,1.2863600254058838,1.318179965019226,24048523.0,1.242756724357605
2014-07-28,1.336359977722168,1.3090900182724,1.318179965019226,1.336359977722168,24103290.0,1.2598965167999268
2014-07-29,1.3954499959945679,1.318179965019226,1.336359977722168,1.3636399507522583,49048771.0,1.2856155633926392
2014-07-30,1.5,1.3454500436782837,1.3545399904251099,1.5,80912227.0,1.4141734838485718
2014-07-31,1.5727299451828003,1.431820034980774,1.5636399984359741,1.472730040550232,123121418.0,1.3884637355804443
2014-08-01,1.4909100532531738,1.413640022277832,1.4909100532531738,1.4227299690246582,74048719.0,1.3413245677947998
2014-08-04,1.4363600015640259,1.390910029411316,1.4090900421142578,1.4363600015640259,41820000.0,1.3541747331619263
2014-08-05,1.45455002784729,1.413640022277832,1.4227299690246582,1.431820034980774,34839347.0,1.3498945236206055
2014-08-06,1.4772700071334839,1.399999976158142,1.4272700548171997,1.445449948310852,39849755.0,1.362744688987732
2014-08-07,1.4681799411773682,1.4227299690246582,1.4409099817276,1.431820034980774,32259486.0,1.3498945236206055
2014-08-08,1.431820034980774,1.4090900421142578,1.431820034980774,1.4272700548171997,19429183.0,1.3456048965454102
2014-08-11,1.4409099817276,1.418179988861084,1.431820034980774,1.431820034980774,15345904.0,1.3498945236206055
2014-08-12,1.4409099817276,1.413640022277832,1.4363600015640259,1.4227299690246582,13513555.0,1.3413245677947998
2014-08-13,1.472730040550232,1.4090900421142578,1.418179988861084,1.45455002784729,39513691.0,1.371324062347412
2014-08-14,1.600000023841858,1.45455002784729,1.45455002784729,1.4772700071334839,72578871.0,1.3927440643310547
2014-08-15,1.5090899467468262,1.4500000476837158,1.45455002784729,1.4772700071334839,40866430.0,1.3927440643310547
2014-08-18,1.48635995388031,1.4636399745941162,1.472730040550232,1.481819987297058,23948408.0,1.3970335721969604
2014-08-19,1.5318200588226318,1.472730040550232,1.472730040550232,1.5090899467468262,41028347.0,1.422743320465088
2014-08-20,1.5227299928665161,1.48635995388031,1.504539966583252,1.4909100532531738,25996253.0,1.4056035280227661
2014-08-21,1.4954500198364258,1.459089994430542,1.48635995388031,1.4772700071334839,16944408.0,1.3927440643310547
2014-08-22,1.4954500198364258,1.4681799411773682,1.472730040550232,1.4909100532531738,14028456.0,1.4056035280227661
2014-08-25,1.504539966583252,1.4681799411773682,1.48635995388031,1.4772700071334839,13300097.0,1.3927440643310547
2014-08-26,1.48635995388031,1.4227299690246582,1.481819987297058,1.4363600015640259,16234237.0,1.3541747331619263
2014-08-27,1.445449948310852,1.4272700548171997,1.4409099817276,1.431820034980774,7978146.0,1.3498945236206055
2014-08-28,1.45455002784729,1.4227299690246582,1.431820034980774,1.4363600015640259,8898355.0,1.3541747331619263
2014-08-29,1.4500000476837158,1.4227299690246582,1.4363600015640259,1.445449948310852,7149806.0,1.362744688987732
2014-09-01,1.4681799411773682,1.4409099817276,1.4500000476837158,1.4681799411773682,12133605.0,1.38417387008667
2014-09-02,1.4954500198364258,1.4636399745941162,1.4681799411773682,1.4954500198364258,15830922.0,1.4098838567733765
2014-09-03,1.518180012702942,1.48635995388031,1.4909100532531738,1.5090899467468262,27324908.0,1.422743320465088
2014-09-04,1.518180012702942,1.4954500198364258,1.51364004611969,1.5090899467468262,17953551.0,1.422743320465088
2014-09-05,1.518180012702942,1.4954500198364258,1.5090899467468262,1.51364004611969,20854440.0,1.4270331859588623
2014-09-09,1.54544997215271,1.5,1.5227299928665161,1.5318200588226318,23301460.0,1.444172739982605
2014-09-10,1.581820011138916,1.5090899467468262,1.527269959449768,1.554550051689148,35911196.0,1.465602159500122
2014-09-11,1.568179965019226,1.51364004611969,1.54544997215271,1.5227299928665161,42691552.0,1.4356027841567993
2014-09-12,1.586359977722168,1.5090899467468262,1.5227299928665161,1.586359977722168,43819936.0,1.4955919981002808
2014-09-15,1.6909099817276,1.5727299451828003,1.581820011138916,1.668179988861084,52414876.0,1.572730541229248
2014-09-16,1.79544997215271,1.6363600492477417,1.663640022277832,1.6727299690246582,80136388.0,1.5770201683044434
2014-09-17,1.76364004611969,1.627269983291626,1.668179988861084,1.7272700071334839,63840414.0,1.6284396648406982
2014-09-18,1.75,1.668179988861084,1.7136399745941162,1.681820034980774,43588058.0,1.585590124130249
2014-09-19,1.6909099817276,1.6454499959945679,1.6772700548171997,1.6772700548171997,23876397.0,1.5813004970550537
2014-09-22,1.6772700548171997,1.649999976158142,1.6590900421142578,1.663640022277832,18281982.0,1.5684503316879272
2014-09-23,1.7000000476837158,1.649999976158142,1.649999976158142,1.6909099817276,22939371.0,1.5941599607467651
2014-09-24,1.777269959449768,1.681820034980774,1.681820034980774,1.722730040550232,42469086.0,1.624159336090088
2014-09-25,1.7272700071334839,1.7000000476837158,1.7000000476837158,1.7000000476837158,19581126.0,1.6027299165725708
2014-09-26,1.7272700071334839,1.6772700548171997,1.7000000476837158,1.7181799411773682,16935690.0,1.619869589805603
2014-09-29,1.73635995388031,1.7000000476837158,1.7181799411773682,1.709089994430542,20919668.0,1.6112998723983765
2014-09-30,1.7272700071334839,1.695449948310852,1.7136399745941162,1.709089994430542,19832018.0,1.6112998723983765
2014-10-08,1.722730040550232,1.7000000476837158,1.7181799411773682,1.7181799411773682,17561720.0,1.619869589805603
2014-10-09,1.75,1.70455002784729,1.7181799411773682,1.75,31050852.0,1.6498689651489258
2014-10-10,1.7590899467468262,1.709089994430542,1.7409100532531738,1.754539966583252,24335432.0,1.6541491746902466
2014-10-13,1.75,1.709089994430542,1.7454500198364258,1.73635995388031,12738833.0,1.6370092630386353
2014-10-14,1.79544997215271,1.7272700071334839,1.731819987297058,1.75,23942903.0,1.6498689651489258
2014-10-15,1.818179965019226,1.6909099817276,1.75,1.7863600254058838,36855838.0,1.6841484308242798
2014-10-16,1.790910005569458,1.7272700071334839,1.768180012702942,1.731819987297058,25068736.0,1.632729172706604
2014-10-17,1.73635995388031,1.6363600492477417,1.722730040550232,1.6727299690246582,23939064.0,1.5770201683044434
2014-10-20,1.695449948310852,1.668179988861084,1.6727299690246582,1.6909099817276,9808235.0,1.5941599607467651
2014-10-21,1.70455002784729,1.681820034980774,1.681820034980774,1.681820034980774,8024115.0,1.585590124130249
2014-10-22,1.695449948310852,1.663640022277832,1.681820034980774,1.668179988861084,9324040.0,1.572730541229248
2014-10-23,1.6727299690246582,1.649999976158142,1.6590900421142578,1.6590900421142578,14867305.0,1.5641608238220215
2014-10-24,1.681820034980774,1.654539942741394,1.6590900421142578,1.668179988861084,8845942.0,1.572730541229248
2014-10-27,1.709089994430542,1.640910029411316,1.663640022277832,1.695449948310852,15483333.0,1.5984402894973755
2014-10-28,1.7454500198364258,1.695449948310852,1.722730040550232,1.7409100532531738,15395734.0,1.6412992477416992
2014-10-29,1.790910005569458,1.731819987297058,1.7409100532531738,1.7727299928665161,21374537.0,1.6712983846664429
2014-10-30,1.8136399984359741,1.76364004611969,1.777269959449768,1.804550051689148,29577079.0,1.7012977600097656
2014-10-31,1.899999976158142,1.7818200588226318,1.8090900182724,1.790910005569458,55831468.0,1.6884381771087646
2014-11-03,1.8409099578857422,1.75,1.7818200588226318,1.8272700309753418,36880465.0,1.7227177619934082
2014-11-04,1.850000023841858,1.804550051689148,1.8227299451828003,1.8272700309753418,21366503.0,1.7227177619934082
2014-11-05,1.899999976158142,1.7999999523162842,1.818179965019226,1.890910029411316,35953178.0,1.7827163934707642
2014-11-06,1.8818199634552002,1.836359977722168,1.8818199634552002,1.850000023841858,21640674.0,1.7441471815109253
2014-11-07,1.8681800365447998,1.8227299451828003,1.8409099578857422,1.831820011138916,21854991.0,1.727007508277893
2014-11-10,1.9090900421142578,1.818179965019226,1.836359977722168,1.890910029411316,29241711.0,1.7827163934707642
2014-11-11,1.9090900421142578,1.836359977722168,1.8954499959945679,1.872730016708374,30803616.0,1.765576720237732
2014-11-12,1.8954499959945679,1.8454500436782837,1.8636399507522583,1.890910029411316,14198522.0,1.7827163934707642
2014-11-13,1.9363600015640259,1.877269983291626,1.890910029411316,1.931820034980774,26963222.0,1.8212857246398926
2014-11-14,1.9272700548171997,1.890910029411316,1.918179988861084,1.918179988861084,17858174.0,1.808426022529602
2014-11-17,1.918179988861084,1.8636399507522583,1.904539942741394,1.872730016708374,16848920.0,1.765576720237732
2014-11-18,1.872730016708374,1.8409099578857422,1.8681800365447998,1.850000023841858,15772145.0,1.7441471815109253
2014-11-19,1.872730016708374,1.8409099578857422,1.8454500436782837,1.8681800365447998,8596315.0,1.7612870931625366
2014-11-20,1.9227299690246582,1.8545399904251099,1.8636399507522583,1.8954499959945679,9640994.0,1.786996603012085
2014-11-21,1.95455002784729,1.8863600492477417,1.890910029411316,1.9500000476837158,18132450.0,1.8384253978729248
2014-11-24,1.972730040550232,1.931820034980774,1.9636399745941162,1.95455002784729,17762085.0,1.8427151441574097
2014-11-25,1.9772700071334839,1.9409099817276,1.95455002784729,1.9772700071334839,16231032.0,1.8641352653503418
2014-11-26,1.9909100532531738,1.959089994430542,1.972730040550232,1.98635995388031,12640159.0,1.8727048635482788
2014-11-27,2.0136399269104004,1.972730040550232,1.9909100532531738,1.9909100532531738,9717521.0,1.8769947290420532
2014-11-28,2.0227301120758057,1.981819987297058,1.9954500198364258,2.0227301120758057,22999809.0,1.906994104385376
2014-12-01,2.090909957885742,2.004539966583252,2.0227301120758057,2.0590898990631104,23946179.0,1.9412734508514404
2014-12-02,2.113640069961548,2.036360025405884,2.04544997215271,2.113640069961548,19402880.0,1.9927024841308594
2014-12-03,2.1909101009368896,2.081820011138916,2.113640069961548,2.127269983291626,28344142.0,2.0055525302886963
2014-12-04,2.159090042114258,2.1045498847961426,2.127269983291626,2.1409099102020264,22323547.0,2.0184121131896973
2014-12-05,2.1500000953674316,2.036360025405884,2.136359930038452,2.081820011138916,32639367.0,1.962702989578247
2014-12-08,2.1454501152038574,2.040910005569458,2.077270030975342,2.1318199634552,24280394.0,2.0098419189453125
2014-12-09,2.2318201065063477,2.086359977722168,2.127269983291626,2.1318199634552,37967039.0,2.0098419189453125
2014-12-10,2.2318201065063477,2.095449924468994,2.1090900897979736,2.218179941177368,29385987.0,2.0912606716156006
2014-12-11,2.377269983291626,2.159090042114258,2.20455002784729,2.372730016708374,58765759.0,2.2369675636291504
2014-12-12,2.3590900897979736,2.2636399269104004,2.345449924468994,2.281820058822632,41636485.0,2.151259660720825
2014-12-15,2.290910005569458,2.218179941177368,2.25,2.2727301120758057,23871207.0,2.1426894664764404
2014-12-16,2.331820011138916,2.2636399269104004,2.290910005569458,2.290910005569458,23877308.0,2.159829616546631
2014-12-17,2.299999952316284,2.2363600730895996,2.286360025405884,2.286360025405884,16645164.0,2.1555397510528564
2014-12-18,2.3181800842285156,2.2727301120758057,2.286360025405884,2.299999952316284,20543067.0,2.1683990955352783
2014-12-19,2.4454500675201416,2.2772700786590576,2.299999952316284,2.386359930038452,39245727.0,2.2498178482055664
2014-12-22,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2014-12-23,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2014-12-24,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2014-12-25,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2014-12-26,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2014-12-29,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2014-12-30,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2014-12-31,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-05,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-06,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-07,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-08,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-09,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-12,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-13,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-14,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-15,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-16,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-19,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-20,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-21,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-22,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-23,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-26,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-27,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-28,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-29,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-01-30,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-02-02,2.386359930038452,2.386359930038452,2.386359930038452,2.386359930038452,0.0,2.2498178482055664
2015-02-03,2.3181800842285156,2.159090042114258,2.159090042114258,2.254539966583252,60024228.0,2.1255404949188232
2015-02-04,2.418179988861084,2.2272698879241943,2.2272698879241943,2.3545498847961426,51428344.0,2.2198281288146973
2015-02-05,2.3681800365448,2.281820058822632,2.363640069961548,2.345449924468994,25407439.0,2.2112486362457275
2015-02-06,2.3545498847961426,2.29544997215271,2.3545498847961426,2.331820011138916,40147327.0,2.1983983516693115
2015-02-09,2.404550075531006,2.327270030975342,2.336359977722168,2.4000000953674316,45268082.0,2.2626774311065674
2015-02-10,2.549999952316284,2.386359930038452,2.4000000953674316,2.5136399269104004,46006351.0,2.3698155879974365
2015-02-11,2.622730016708374,2.45455002784729,2.5227301120758057,2.5227301120758057,77946715.0,2.378385305404663
2015-02-12,2.595449924468994,2.463639974594116,2.490910053253174,2.495450019836426,39008563.0,2.352665901184082
2015-02-13,2.586359977722168,2.495450019836426,2.5136399269104004,2.536360025405884,23668101.0,2.391235113143921
2015-02-16,2.57273006439209,2.4772698879241943,2.5227301120758057,2.4818201065063477,27274174.0,2.339816093444824
2015-02-17,2.5136399269104004,2.42726993560791,2.4772698879241943,2.4818201065063477,31964138.0,2.339816093444824
2015-02-25,2.536360025405884,2.450000047683716,2.4818201065063477,2.4727299213409424,27221015.0,2.3312458992004395
2015-02-26,2.504539966583252,2.4409101009368896,2.459089994430542,2.495450019836426,39748253.0,2.352665901184082
2015-02-27,2.6181800365448,2.4772698879241943,2.4772698879241943,2.6045498847961426,57263507.0,2.4555234909057617
2015-03-02,2.6909101009368896,2.5636401176452637,2.6045498847961426,2.67726993560791,49175739.0,2.5240824222564697
2015-03-03,2.75,2.6454501152038574,2.663640022277832,2.70455002784729,53583776.0,2.549801826477051
2015-03-04,2.8136401176452637,2.659090042114258,2.70455002784729,2.8136401176452637,33329962.0,2.6526501178741455
2015-03-05,3.0227301120758057,2.7772700786590576,2.8136401176452637,2.968179941177368,42056190.0,2.798347234725952
2015-03-06,3.0681800842285156,2.886359930038452,2.950000047683716,2.9863600730895996,62534117.0,2.8154873847961426
2015-03-09,2.9772698879241943,2.75,2.909090042114258,2.8545498847961426,46975319.0,2.6912190914154053
2015-03-10,2.8818199634552,2.8181800842285156,2.827270030975342,2.845449924468994,17043184.0,2.6826398372650146
2015-03-11,2.9409101009368896,2.831820011138916,2.8499999046325684,2.92726993560791,34924711.0,2.7597782611846924
2015-03-12,3.077270030975342,2.909090042114258,2.909090042114258,3.07273006439209,51400641.0,2.8969154357910156
2015-03-13,3.127269983291626,3.031820058822632,3.07273006439209,3.122730016708374,44500110.0,2.94405460357666
2015-03-16,3.1954500675201416,3.0681800842285156,3.1318199634552,3.163640022277832,64024184.0,2.982623815536499
2015-03-17,3.200000047683716,3.081820011138916,3.168179988861084,3.1318199634552,80959692.0,2.9526243209838867
2015-03-18,3.218179941177368,3.040910005569458,3.113640069961548,3.127269983291626,98070442.0,2.9483346939086914
2015-03-19,3.122730016708374,2.9454500675201416,3.1181800365448,3.0,51412724.0,2.8283469676971436
2015-03-20,3.0181798934936523,2.959089994430542,2.9727299213409424,2.995450019836426,38998896.0,2.82405686378479
2015-03-23,3.0272700786590576,2.9454500675201416,3.0,2.9772698879241943,49161338.0,2.806917428970337
2015-03-24,3.122730016708374,2.9363598823547363,2.9772698879241943,3.004539966583252,95720202.0,2.832627058029175
2015-03-25,3.0,2.836359977722168,3.0,2.877269983291626,109734798.0,2.712639331817627
2015-03-26,2.886359930038452,2.8181800842285156,2.8590900897979736,2.877269983291626,50759566.0,2.712639331817627
2015-03-27,2.9000000953674316,2.82273006439209,2.863640069961548,2.8590900897979736,60248449.0,2.6954996585845947
2015-03-30,2.8818199634552,2.82273006439209,2.8545498847961426,2.8681800365448,86797631.0,2.704069137573242
2015-03-31,2.9000000953674316,2.8181800842285156,2.877269983291626,2.840909957885742,70360402.0,2.6783595085144043
2015-04-01,2.863640069961548,2.831820011138916,2.840909957885742,2.863640069961548,51089482.0,2.699789047241211
2015-04-02,2.8909099102020264,2.827270030975342,2.877269983291626,2.845449924468994,57198411.0,2.6826398372650146
2015-04-03,2.872730016708374,2.786360025405884,2.836359977722168,2.8590900897979736,78802160.0,2.6954996585845947
2015-04-07,3.040910005569458,2.8590900897979736,2.863640069961548,3.0272700786590576,144030207.0,2.8540565967559814
2015-04-08,3.040910005569458,2.909090042114258,3.031820058822632,2.950000047683716,98818825.0,2.78120756149292
2015-04-09,3.0,2.7727301120758057,2.990910053253174,2.82273006439209,80683442.0,2.661219835281372
2015-04-10,2.8954501152038574,2.7727301120758057,2.82273006439209,2.8590900897979736,66430339.0,2.6954996585845947
2015-04-13,2.909090042114258,2.8545498847961426,2.8545498847961426,2.8818199634552,69554799.0,2.716928720474243
2015-04-14,2.922729969024658,2.82273006439209,2.863640069961548,2.886359930038452,83064440.0,2.7212090492248535
2015-04-15,2.886359930038452,2.75,2.886359930038452,2.754539966583252,64946679.0,2.5969314575195312
2015-04-16,2.6909101009368896,2.540910005569458,2.54544997215271,2.672729969024658,98611928.0,2.5198023319244385
2015-04-17,2.7681798934936523,2.636359930038452,2.6863598823547363,2.7318201065063477,79290395.0,2.5755114555358887
2015-04-20,2.759089946746826,2.6409099102020264,2.718179941177368,2.672729969024658,77266453.0,2.5198023319244385
2015-04-21,2.7727301120758057,2.6409099102020264,2.654550075531006,2.7636399269104004,64029343.0,2.605510711669922
2015-04-22,2.863640069961548,2.7772700786590576,2.781820058822632,2.8499999046325684,81846377.0,2.686929225921631
2015-04-23,2.990910053253174,2.836359977722168,2.8545498847961426,2.968179941177368,137896895.0,2.798347234725952
2015-04-24,2.95455002784729,2.8545498847961426,2.95455002784729,2.9000000953674316,82692724.0,2.7340686321258545
2015-04-27,2.9772698879241943,2.863640069961548,2.9000000953674316,2.9727299213409424,114556864.0,2.8026373386383057
2015-04-28,3.159090042114258,2.922729969024658,2.995450019836426,2.950000047683716,142628024.0,2.78120756149292
2015-04-29,2.92726993560791,2.827270030975342,2.8909099102020264,2.913640022277832,60041940.0,2.7469279766082764
2015-04-30,2.909090042114258,2.8090898990631104,2.909090042114258,2.8136401176452637,59226989.0,2.6526501178741455
2015-05-04,2.913640022277832,2.799999952316284,2.840909957885742,2.872730016708374,51028423.0,2.7083592414855957
2015-05-05,2.8954501152038574,2.663640022277832,2.872730016708374,2.6863598823547363,51923515.0,2.5326526165008545
2015-05-06,2.7636399269104004,2.6500000953674316,2.67726993560791,2.6818199157714844,46515128.0,2.528372287750244
2015-05-07,2.6863598823547363,2.4727299213409424,2.67726993560791,2.4772698879241943,42852103.0,2.3355259895324707
2015-05-08,2.549999952316284,2.4818201065063477,2.4863600730895996,2.536360025405884,29810884.0,2.391235113143921
2015-05-11,2.627269983291626,2.536360025405884,2.5590898990631104,2.622730016708374,37624637.0,2.472663402557373
2015-05-12,2.654550075531006,2.6045498847961426,2.627269983291626,2.636359930038452,38375427.0,2.48551344871521
2015-05-13,2.672729969024658,2.5999999046325684,2.636359930038452,2.6500000953674316,36133906.0,2.498373031616211
2015-05-14,2.6409099102020264,2.5681800842285156,2.6409099102020264,2.6318199634552,36165560.0,2.4812328815460205
2015-05-15,2.622730016708374,2.5,2.622730016708374,2.549999952316284,31421647.0,2.404094696044922
2015-05-18,2.6090900897979736,2.509089946746826,2.531820058822632,2.6045498847961426,30317790.0,2.4555234909057617
2015-05-19,2.70455002784729,2.581820011138916,2.5999999046325684,2.6863598823547363,40850785.0,2.5326526165008545
2015-05-20,2.75,2.668179988861084,2.70455002784729,2.6954500675201416,44727071.0,2.541222333908081
2015-05-21,2.7318201065063477,2.663640022277832,2.6909101009368896,2.7272698879241943,37997401.0,2.5712215900421143
2015-05-22,2.8818199634552,2.740910053253174,2.740910053253174,2.831820011138916,72027687.0,2.6697897911071777
2015-05-25,2.959089994430542,2.840909957885742,2.840909957885742,2.95455002784729,87755650.0,2.7854974269866943
2015-05-26,3.0681800842285156,2.950000047683716,2.968179941177368,3.0590898990631104,102573046.0,2.8840558528900146
2015-05-27,3.363640069961548,2.9727299213409424,3.077270030975342,3.2727301120758057,157019220.0,3.0854718685150146
2015-05-28,3.2636399269104004,2.9454500675201416,3.240910053253174,2.9454500675201416,133322360.0,2.776918411254883
2015-05-29,3.040910005569458,2.7363600730895996,2.909090042114258,3.0227301120758057,98021712.0,2.84977650642395
2015-06-01,3.2318201065063477,2.963639974594116,3.036360025405884,3.2227299213409424,108859715.0,3.03833270072937
2015-06-02,3.4772698879241943,3.1863598823547363,3.245450019836426,3.450000047683716,128367694.0,3.252598762512207
2015-06-03,3.549999952316284,3.299999952316284,3.45455002784729,3.5272700786590576,129415521.0,3.3254477977752686
2015-06-04,3.668179988861084,3.336359977722168,3.4863600730895996,3.6500000953674316,124697504.0,3.441155433654785
2015-06-05,4.0,3.590909957885742,3.7227299213409424,3.877269983291626,141540869.0,3.655421495437622
2015-06-08,3.9454500675201416,3.6863598823547363,3.8590900897979736,3.7272698879241943,119930791.0,3.5140039920806885
2015-06-09,3.863640069961548,3.6500000953674316,3.7227299213409424,3.700000047683716,83450373.0,3.4882943630218506
2015-06-10,3.8136401176452637,3.590909957885742,3.672729969024658,3.759089946746826,74613266.0,3.544003486633301
2015-06-11,3.786360025405884,3.67726993560791,3.7272698879241943,3.759089946746826,54564415.0,3.544003486633301
2015-06-12,4.036359786987305,3.7363600730895996,3.7363600730895996,3.9454500675201416,101757741.0,3.719700336456299
2015-06-15,4.313640117645264,3.9000000953674316,3.909090042114258,4.113639831542969,130668412.0,3.8782670497894287
2015-06-16,4.077270030975342,3.7318201065063477,4.036359786987305,3.79544997215271,97807954.0,3.5782830715179443
2015-06-17,3.95455002784729,3.5136399269104004,3.863640069961548,3.92726993560791,90488754.0,3.7025606632232666
2015-06-18,4.086359977722168,3.745450019836426,3.92726993560791,3.79544997215271,87776073.0,3.5782830715179443
2015-06-19,3.781820058822632,3.418179988861084,3.6409099102020264,3.4772698879241943,60068263.0,3.278308391571045
2015-06-23,3.827270030975342,3.3545498847961426,3.4772698879241943,3.827270030975342,91281634.0,3.6082825660705566
2015-06-24,4.181819915771484,3.886359930038452,4.004549980163574,4.081820011138916,177417812.0,3.8482675552368164
2015-06-25,4.436359882354736,3.95455002784729,4.045450210571289,4.218180179595947,180517132.0,3.97682523727417
2015-06-26,4.186359882354736,3.79544997215271,4.0272698402404785,3.79544997215271,130789443.0,3.5782830715179443
2015-06-29,4.0,3.418179988861084,3.827270030975342,3.7772700786590576,133340310.0,3.561143398284912
2015-06-30,3.8499999046325684,3.4000000953674316,3.7727301120758057,3.7363600730895996,118167645.0,3.5225741863250732
2015-07-01,3.7636399269104004,3.363640069961548,3.636359930038452,3.363640069961548,92479439.0,3.171180248260498
2015-07-02,3.2727301120758057,3.0272700786590576,3.2727301120758057,3.0272700786590576,63191689.0,2.8540565967559814
2015-07-03,2.9409101009368896,2.7227299213409424,2.75,2.7227299213409424,51165301.0,2.566941499710083
2015-07-06,2.950000047683716,2.450000047683716,2.9454500675201416,2.450000047683716,79918372.0,2.309816598892212
2015-07-07,2.2727301120758057,2.20455002784729,2.2727301120758057,2.20455002784729,28705479.0,2.0784106254577637
2015-07-08,2.20455002784729,2.20455002784729,2.20455002784729,2.20455002784729,0.0,2.0784106254577637
2015-07-09,2.20455002784729,2.20455002784729,2.20455002784729,2.20455002784729,0.0,2.0784106254577637
2015-07-10,2.20455002784729,2.20455002784729,2.20455002784729,2.20455002784729,0.0,2.0784106254577637
2015-07-13,2.42726993560791,2.42726993560791,2.42726993560791,2.42726993560791,2787386.0,2.288386821746826
2015-07-14,2.668179988861084,2.668179988861084,2.668179988861084,2.668179988861084,4217028.0,2.515512704849243
2015-07-15,2.672729969024658,2.4000000953674316,2.672729969024658,2.4000000953674316,66196950.0,2.2626774311065674
2015-07-16,2.495450019836426,2.159090042114258,2.159090042114258,2.3681800365448,71337305.0,2.232678174972534
2015-07-17,2.590909957885742,2.327270030975342,2.372730016708374,2.5681800842285156,74487600.0,2.421234607696533
2015-07-20,2.75,2.5,2.586359977722168,2.6181800365448,78189962.0,2.4683737754821777
2015-07-21,2.8818199634552,2.5227301120758057,2.5590898990631104,2.8818199634552,83333236.0,2.716928720474243
2015-07-22,3.0590898990631104,2.7272698879241943,2.909090042114258,2.918179988861084,131474618.0,2.751208543777466
2015-07-23,3.0136399269104004,2.8181800842285156,2.840909957885742,2.9318199157714844,94255849.0,2.7640676498413086
2015-07-24,2.9818201065063477,2.7727301120758057,2.8818199634552,2.799999952316284,76518798.0,2.6397902965545654
2015-07-27,2.8499999046325684,2.5181798934936523,2.7272698879241943,2.5181798934936523,67447694.0,2.3740954399108887
2015-07-28,2.5636401176452637,2.2727301120758057,2.3181800842285156,2.363640069961548,62877938.0,2.228397846221924
2015-07-29,2.5999999046325684,2.3818199634552,2.4318199157714844,2.5999999046325684,75380784.0,2.4512338638305664
2015-07-30,2.845449924468994,2.590909957885742,2.613640069961548,2.659090042114258,76755267.0,2.5069432258605957
2015-07-31,2.7681798934936523,2.581820011138916,2.581820011138916,2.6818199157714844,43788320.0,2.528372287750244
2015-08-03,2.904550075531006,2.590909957885742,2.590909957885742,2.82273006439209,77943938.0,2.661219835281372
2015-08-04,2.9818201065063477,2.718179941177368,2.7727301120758057,2.9363598823547363,76772275.0,2.76834774017334
2015-08-05,3.0272700786590576,2.840909957885742,2.909090042114258,2.9409101009368896,70181878.0,2.7726378440856934
2015-08-06,2.9727299213409424,2.8136401176452637,2.8545498847961426,2.836359977722168,33683170.0,2.67406964302063
2015-08-07,2.9454500675201416,2.8590900897979736,2.8681800365448,2.886359930038452,30194986.0,2.7212090492248535
2015-08-10,3.040910005569458,2.863640069961548,2.950000047683716,2.990910053253174,94782091.0,2.819777011871338
2015-08-11,3.1045498847961426,2.8818199634552,3.009089946746826,3.0181798934936523,100233038.0,2.845486640930176
2015-08-12,3.077270030975342,2.8909099102020264,2.9318199157714844,2.9000000953674316,70154092.0,2.7340686321258545
2015-08-13,2.963639974594116,2.799999952316284,2.8545498847961426,2.950000047683716,66141649.0,2.78120756149292
2015-08-14,2.9772698879241943,2.909090042114258,2.9772698879241943,2.918179988861084,58716477.0,2.751208543777466
2015-08-17,3.04544997215271,2.863640069961548,2.918179988861084,3.036360025405884,66073442.0,2.862626314163208
2015-08-18,3.2636399269104004,2.909090042114258,3.036360025405884,3.036360025405884,180695708.0,2.862626314163208
2015-08-19,3.340909957885742,3.036360025405884,3.081820011138916,3.340909957885742,213023133.0,3.1497507095336914
2015-08-20,3.67726993560791,3.4454500675201416,3.5681800842285156,3.5590898990631104,322807683.0,3.3554470539093018
2015-08-21,3.42726993560791,3.20455002784729,3.3545498847961426,3.20455002784729,198854332.0,3.021192789077759
2015-08-24,3.0,2.886359930038452,2.8909099102020264,2.886359930038452,19419444.0,2.7212090492248535
2015-08-25,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,5817900.0,2.4512338638305664
2015-08-26,2.5681800842285156,2.340909957885742,2.340909957885742,2.340909957885742,171219107.0,2.2069685459136963
2015-08-27,2.409090042114258,2.1090900897979736,2.2727301120758057,2.25,116035959.0,2.121260166168213
2015-08-28,2.4772698879241943,2.2363600730895996,2.29544997215271,2.4772698879241943,118843665.0,2.3355259895324707
2015-08-31,2.418179988861084,2.2636399269104004,2.418179988861084,2.2772700786590576,87667001.0,2.14697003364563
2015-09-01,2.3909099102020264,2.159090042114258,2.290910005569458,2.17726993560791,79162085.0,2.0526914596557617
2015-09-02,2.218179941177368,1.9772700071334839,2.0136399269104004,2.0,60455797.0,1.8855644464492798
2015-09-07,2.122730016708374,2.0,2.0227301120758057,2.04544997215271,47027074.0,1.928414225578308
2015-09-08,2.154550075531006,2.004539966583252,2.031820058822632,2.1409099102020264,43600114.0,2.0184121131896973
2015-09-09,2.29544997215271,2.1181800365448,2.1500000953674316,2.2363600730895996,62092916.0,2.108400583267212
2015-09-10,2.2363600730895996,2.1409099102020264,2.1818199157714844,2.1500000953674316,37733346.0,2.026982069015503
2015-09-11,2.1818199157714844,2.113640069961548,2.1500000953674316,2.1500000953674316,26084504.0,2.026982069015503
2015-09-14,2.20455002784729,1.9363600015640259,2.168179988861084,1.9409099817276,50028257.0,1.8298554420471191
2015-09-15,1.959089994430542,1.7454500198364258,1.913640022277832,1.7590899467468262,38069508.0,1.658438801765442
2015-09-16,1.9363600015640259,1.7590899467468262,1.76364004611969,1.9272700548171997,42011281.0,1.8169960975646973
2015-09-17,2.0,1.8636399507522583,1.918179988861084,1.877269983291626,41129743.0,1.7698569297790527
2015-09-18,1.913640022277832,1.836359977722168,1.877269983291626,1.8818199634552002,22654530.0,1.774146556854248
2015-09-21,1.972730040550232,1.8409099578857422,1.8409099578857422,1.9500000476837158,28679910.0,1.8384253978729248
2015-09-22,2.0,1.931820034980774,1.9500000476837158,1.972730040550232,33123642.0,1.8598549365997314
2015-09-23,1.95455002784729,1.877269983291626,1.945449948310852,1.904539942741394,24110363.0,1.795566439628601
2015-09-24,1.945449948310852,1.899999976158142,1.904539942741394,1.9272700548171997,21063746.0,1.8169960975646973
2015-09-25,1.9409099817276,1.836359977722168,1.9227299690246582,1.850000023841858,26537618.0,1.7441471815109253
2015-09-28,2.036360025405884,1.831820011138916,1.8545399904251099,2.0,41587627.0,1.8855644464492798
2015-09-29,2.159090042114258,1.918179988861084,1.931820034980774,2.0227301120758057,69780816.0,1.906994104385376
2015-09-30,2.17726993560791,1.981819987297058,2.031820058822632,2.1500000953674316,66522522.0,2.026982069015503
2015-10-08,2.200000047683716,2.081820011138916,2.163640022277832,2.163640022277832,56739229.0,2.039841413497925
2015-10-09,2.1409099102020264,2.036360025405884,2.1318199634552,2.0999999046325684,79501096.0,1.9798429012298584
2015-10-12,2.1954500675201416,2.077270030975342,2.090909957885742,2.168179988861084,69156874.0,2.044121503829956
2015-10-13,2.1863598823547363,2.127269983291626,2.1454501152038574,2.168179988861084,41787770.0,2.044121503829956
2015-10-14,2.254539966583252,2.136359930038452,2.1818199157714844,2.1454501152038574,43185568.0,2.0226924419403076
2015-10-15,2.2363600730895996,2.090909957885742,2.136359930038452,2.213639974594116,50114383.0,2.0869803428649902
2015-10-16,2.3136401176452637,2.1909101009368896,2.218179941177368,2.245450019836426,67922340.0,2.1169705390930176
2015-10-19,2.290910005569458,2.17726993560791,2.240910053253174,2.25,61064190.0,2.121260166168213
2015-10-20,2.281820058822632,2.213639974594116,2.2272698879241943,2.254539966583252,54186477.0,2.1255404949188232
2015-10-21,2.281820058822632,2.0272700786590576,2.240910053253174,2.0272700786590576,58031012.0,1.9112745523452759
2015-10-22,2.081820011138916,2.004539966583252,2.0136399269104004,2.077270030975342,37578105.0,1.9584133625030518
2015-10-23,2.1318199634552,2.0681800842285156,2.077270030975342,2.122730016708374,34893300.0,2.001272201538086
2015-10-26,2.159090042114258,2.1045498847961426,2.1409099102020264,2.122730016708374,29608411.0,2.001272201538086
2015-10-27,2.1500000953674316,2.009089946746826,2.1090900897979736,2.1454501152038574,33902459.0,2.0226924419403076
2015-10-28,2.245450019836426,2.0999999046325684,2.113640069961548,2.1500000953674316,42012366.0,2.026982069015503
2015-10-29,2.1818199157714844,2.1181800365448,2.168179988861084,2.1500000953674316,31702734.0,2.026982069015503
2015-10-30,2.159090042114258,2.095449924468994,2.1500000953674316,2.1409099102020264,21349614.0,2.0184121131896973
2015-11-02,2.172729969024658,2.090909957885742,2.090909957885742,2.122730016708374,22250219.0,2.001272201538086
2015-11-03,2.20455002784729,2.090909957885742,2.127269983291626,2.1409099102020264,24060808.0,2.0184121131896973
2015-11-04,2.254539966583252,2.127269983291626,2.1500000953674316,2.240910053253174,57793945.0,2.1126904487609863
2015-11-05,2.422729969024658,2.20455002784729,2.2272698879241943,2.336359977722168,87871487.0,2.202678680419922
2015-11-06,2.4000000953674316,2.2636399269104004,2.304539918899536,2.386359930038452,100788485.0,2.2498178482055664
2015-11-09,2.3590900897979736,2.29544997215271,2.32273006439209,2.336359977722168,68236792.0,2.202678680419922
2015-11-10,2.3681800365448,2.3090898990631104,2.3181800842285156,2.3499999046325684,48607699.0,2.215538263320923
2015-11-11,2.413640022277832,2.32273006439209,2.336359977722168,2.3590900897979736,55820223.0,2.2241082191467285
2015-11-12,2.377269983291626,2.3136401176452637,2.345449924468994,2.327270030975342,44992244.0,2.194108724594116
2015-11-13,2.3499999046325684,2.2681798934936523,2.299999952316284,2.299999952316284,37178697.0,2.1683990955352783
2015-11-16,2.4409101009368896,2.25,2.2681798934936523,2.404550075531006,66017388.0,2.2669670581817627
2015-11-17,2.490910053253174,2.363640069961548,2.418179988861084,2.422729969024658,61679294.0,2.284106969833374
2015-11-18,2.5681800842285156,2.409090042114258,2.409090042114258,2.5181798934936523,75243187.0,2.3740954399108887
2015-11-19,2.7681798934936523,2.4818201065063477,2.504539966583252,2.7681798934936523,104167936.0,2.6097910404205322
2015-11-20,2.8954501152038574,2.7272698879241943,2.7727301120758057,2.82273006439209,99676548.0,2.661219835281372
2015-11-23,2.959089994430542,2.781820058822632,2.8181800842285156,2.863640069961548,62877914.0,2.699789047241211
2015-11-24,3.0272700786590576,2.8181800842285156,2.831820011138916,2.9818201065063477,59374174.0,2.8112070560455322
2015-11-25,3.0272700786590576,2.863640069961548,2.9818201065063477,2.959089994430542,67685648.0,2.789777994155884
2015-11-26,2.968179941177368,2.8499999046325684,2.922729969024658,2.8909099102020264,41797459.0,2.725498676300049
2015-11-27,3.04544997215271,2.7772700786590576,2.886359930038452,2.804539918899536,65412439.0,2.644070625305176
2015-11-30,2.904550075531006,2.718179941177368,2.8136401176452637,2.863640069961548,58433095.0,2.699789047241211
2015-12-01,3.0136399269104004,2.836359977722168,2.863640069961548,2.9727299213409424,44841599.0,2.8026373386383057
2015-12-02,3.0681800842285156,2.863640069961548,2.950000047683716,3.036360025405884,53291521.0,2.862626314163208
2015-12-03,3.154550075531006,2.990910053253174,3.0227301120758057,3.07273006439209,37846063.0,2.8969154357910156
2015-12-04,3.07273006439209,2.968179941177368,3.049999952316284,3.0181798934936523,39728851.0,2.845486640930176
2015-12-07,3.1454501152038574,2.968179941177368,3.009089946746826,3.136359930038452,31035910.0,2.956904888153076
2015-12-08,3.163640022277832,3.0636401176452637,3.1318199634552,3.1181800365448,30938267.0,2.939764976501465
2015-12-09,3.127269983291626,3.009089946746826,3.113640069961548,3.0227301120758057,29861576.0,2.84977650642395
2015-12-10,3.04544997215271,2.918179988861084,2.995450019836426,2.95455002784729,30659158.0,2.7854974269866943
2015-12-11,2.9727299213409424,2.82273006439209,2.9454500675201416,2.9318199157714844,31774263.0,2.7640676498413086
2015-12-14,2.950000047683716,2.8090898990631104,2.8909099102020264,2.9318199157714844,21416014.0,2.7640676498413086
2015-12-15,2.995450019836426,2.9000000953674316,2.9318199157714844,2.959089994430542,13642389.0,2.789777994155884
2015-12-16,3.0136399269104004,2.9363598823547363,2.959089994430542,2.9772698879241943,15957394.0,2.806917428970337
2015-12-17,3.077270030975342,2.950000047683716,2.9727299213409424,3.04544997215271,25380099.0,2.8711962699890137
2015-12-18,3.136359930038452,3.04544997215271,3.090909957885742,3.081820011138916,33272619.0,2.9054853916168213
2015-12-21,3.25,3.031820058822632,3.04544997215271,3.2227299213409424,30533646.0,3.03833270072937
2015-12-22,3.290910005569458,3.159090042114258,3.245450019836426,3.1818199157714844,46138688.0,2.9997634887695312
2015-12-23,3.218179941177368,3.090909957885742,3.172729969024658,3.154550075531006,25498246.0,2.9740540981292725
2015-12-24,3.1818199157714844,3.0590898990631104,3.113640069961548,3.1318199634552,13273825.0,2.9526243209838867
2015-12-25,3.2727301120758057,3.1409099102020264,3.2727301120758057,3.163640022277832,17740080.0,2.982623815536499
2015-12-28,3.17726993560791,3.0590898990631104,3.154550075531006,3.095449924468994,20514208.0,2.918335199356079
2015-12-29,3.122730016708374,3.040910005569458,3.090909957885742,3.1181800365448,10871665.0,2.939764976501465
2015-12-30,3.168179988861084,3.090909957885742,3.1318199634552,3.095449924468994,14020767.0,2.918335199356079
2015-12-31,3.154550075531006,3.07273006439209,3.113640069961548,3.1090900897979736,7341257.0,2.931195020675659
2016-01-04,3.1409099102020264,2.8090898990631104,3.113640069961548,2.82273006439209,14485200.0,2.661219835281372
2016-01-05,2.9363598823547363,2.672729969024658,2.7727301120758057,2.799999952316284,33600160.0,2.6397902965545654
2016-01-06,3.054539918899536,2.7318201065063477,2.8136401176452637,3.036360025405884,40387679.0,2.862626314163208
2016-01-07,3.036360025405884,2.7363600730895996,2.9818201065063477,2.745450019836426,6600191.0,2.5883615016937256
2016-01-08,3.0,2.554539918899536,2.8954501152038574,2.95455002784729,40054115.0,2.7854974269866943
2016-01-11,2.95455002784729,2.659090042114258,2.95455002784729,2.659090042114258,32099434.0,2.5069432258605957
2016-01-12,2.7363600730895996,2.3954501152038574,2.6818199157714844,2.5636401176452637,65836051.0,2.416954278945923
2016-01-13,2.672729969024658,2.3590900897979736,2.54544997215271,2.450000047683716,45255683.0,2.309816598892212
2016-01-14,2.4863600730895996,2.2318201065063477,2.3590900897979736,2.459089994430542,40060534.0,2.3183865547180176
2016-01-15,2.4318199157714844,2.213639974594116,2.4318199157714844,2.213639974594116,36060549.0,2.0869803428649902
2016-01-18,2.4363598823547363,1.9909100532531738,2.113640069961548,2.4363598823547363,92504845.0,2.296956777572632
2016-01-19,2.622730016708374,2.409090042114258,2.4363598823547363,2.5590898990631104,40207593.0,2.4126648902893066
2016-01-20,2.581820011138916,2.45455002784729,2.5227301120758057,2.577270030975342,41052094.0,2.4298043251037598
2016-01-21,2.7636399269104004,2.459089994430542,2.5,2.70455002784729,58323122.0,2.549801826477051
2016-01-22,2.863640069961548,2.590909957885742,2.659090042114258,2.799999952316284,136400301.0,2.6397902965545654
2016-01-25,2.7636399269104004,2.5181798934936523,2.7636399269104004,2.5181798934936523,155904522.0,2.3740954399108887
2016-01-26,2.5227301120758057,2.2681798934936523,2.331820011138916,2.2681798934936523,114972807.0,2.138399839401245
2016-01-27,2.327270030975342,2.040910005569458,2.172729969024658,2.259089946746826,149747384.0,2.1298298835754395
2016-01-28,2.3954501152038574,2.1863598823547363,2.2272698879241943,2.3590900897979736,89315666.0,2.2241082191467285
2016-01-29,2.3545498847961426,2.136359930038452,2.3090898990631104,2.1863598823547363,88783541.0,2.0612614154815674
2016-02-01,2.1909101009368896,1.9954500198364258,2.1863598823547363,2.049999952316284,67345451.0,1.9327036142349243
2016-02-02,2.1090900897979736,2.0,2.04544997215271,2.081820011138916,34597092.0,1.962702989578247
2016-02-03,2.25,2.054539918899536,2.054539918899536,2.2363600730895996,55340131.0,2.108400583267212
2016-02-04,2.2363600730895996,2.159090042114258,2.1954500675201416,2.213639974594116,32354953.0,2.0869803428649902
2016-02-05,2.259089946746826,2.1454501152038574,2.213639974594116,2.1954500675201416,23324675.0,2.069831371307373
2016-02-15,2.172729969024658,2.0681800842285156,2.0681800842285156,2.136359930038452,21578748.0,2.014122247695923
2016-02-16,2.254539966583252,2.1500000953674316,2.159090042114258,2.2272698879241943,25505590.0,2.0998306274414062
2016-02-17,2.2681798934936523,2.1954500675201416,2.2363600730895996,2.2363600730895996,25304030.0,2.108400583267212
2016-02-18,2.2636399269104004,2.209089994430542,2.2636399269104004,2.213639974594116,26817423.0,2.0869803428649902
2016-02-19,2.25,2.1909101009368896,2.1909101009368896,2.2272698879241943,18959839.0,2.0998306274414062
2016-02-22,2.409090042114258,2.245450019836426,2.259089946746826,2.3090898990631104,50046444.0,2.176969051361084
2016-02-23,2.386359930038452,2.254539966583252,2.304539918899536,2.3590900897979736,45116746.0,2.2241082191467285
2016-02-24,2.595449924468994,2.299999952316284,2.336359977722168,2.590909957885742,138775571.0,2.44266414642334
2016-02-25,2.7227299213409424,2.363640069961548,2.5227301120758057,2.450000047683716,94806918.0,2.309816598892212
2016-02-26,2.6409099102020264,2.418179988861084,2.45455002784729,2.581820011138916,74055575.0,2.434094190597534
2016-02-29,2.840909957885742,2.3681800365448,2.5272700786590576,2.799999952316284,95785951.0,2.6397902965545654
2016-03-01,2.6954500675201416,2.5181798934936523,2.636359930038452,2.5181798934936523,213679846.0,2.3740954399108887
2016-03-02,2.6409099102020264,2.3499999046325684,2.45455002784729,2.554539918899536,194080372.0,2.4083750247955322
2016-03-03,2.5681800842285156,2.4409101009368896,2.504539966583252,2.45455002784729,109487241.0,2.3141062259674072
2016-03-04,2.531820058822632,2.386359930038452,2.4318199157714844,2.4454500675201416,73337721.0,2.3055272102355957
2016-03-07,2.57273006439209,2.4409101009368896,2.5227301120758057,2.4863600730895996,66611043.0,2.3440961837768555
2016-03-08,2.5999999046325684,2.4454500675201416,2.57273006439209,2.495450019836426,90361455.0,2.352665901184082
2016-03-09,2.3590900897979736,2.2636399269104004,2.3590900897979736,2.2681798934936523,76586034.0,2.138399839401245
2016-03-10,2.336359977722168,2.254539966583252,2.2772700786590576,2.259089946746826,50817531.0,2.1298298835754395
2016-03-11,2.259089946746826,2.163640022277832,2.2272698879241943,2.20455002784729,40270465.0,2.0784106254577637
2016-03-14,2.286360025405884,2.213639974594116,2.213639974594116,2.254539966583252,32859633.0,2.1255404949188232
2016-03-15,2.2681798934936523,2.1863598823547363,2.2681798934936523,2.209089994430542,22687480.0,2.082690954208374
2016-03-16,2.25,2.1863598823547363,2.25,2.209089994430542,20629426.0,2.082690954208374
2016-03-17,2.259089946746826,2.17726993560791,2.213639974594116,2.2363600730895996,40247515.0,2.108400583267212
2016-03-18,2.3136401176452637,2.240910053253174,2.25,2.29544997215271,62377224.0,2.164109468460083
2016-03-21,2.377269983291626,2.299999952316284,2.3136401176452637,2.372730016708374,70062337.0,2.2369675636291504
2016-03-22,2.4000000953674316,2.340909957885742,2.386359930038452,2.363640069961548,53549295.0,2.228397846221924
2016-03-23,2.409090042114258,2.336359977722168,2.363640069961548,2.3954501152038574,50088398.0,2.258387804031372
2016-03-24,2.636359930038452,2.636359930038452,2.636359930038452,2.636359930038452,50513243.0,2.48551344871521
2016-03-25,2.7272698879241943,2.5636401176452637,2.70455002784729,2.627269983291626,185292355.0,2.4769437313079834
2016-03-28,2.668179988861084,2.531820058822632,2.6090900897979736,2.577270030975342,85633097.0,2.4298043251037598
2016-03-29,2.6045498847961426,2.468179941177368,2.57273006439209,2.5272700786590576,59473154.0,2.3826653957366943
2016-03-30,2.781820058822632,2.5227301120758057,2.54544997215271,2.781820058822632,155524272.0,2.6226508617401123
2016-03-31,2.781820058822632,2.672729969024658,2.7272698879241943,2.740910053253174,134746323.0,2.5840814113616943
2016-04-01,2.7227299213409424,2.622730016708374,2.6954500675201416,2.654550075531006,80765330.0,2.5026631355285645
2016-04-05,2.745450019836426,2.6409099102020264,2.6409099102020264,2.7227299213409424,81767752.0,2.566941499710083
2016-04-06,2.745450019836426,2.668179988861084,2.6818199157714844,2.713639974594116,57797306.0,2.5583717823028564
2016-04-07,2.79544997215271,2.659090042114258,2.7227299213409424,2.672729969024658,94427458.0,2.5198023319244385
2016-04-08,2.6454501152038574,2.54544997215271,2.6409099102020264,2.595449924468994,72275423.0,2.446944236755371
2016-04-11,2.718179941177368,2.6090900897979736,2.6181800365448,2.6409099102020264,80617506.0,2.4898033142089844
2016-04-12,2.713639974594116,2.6090900897979736,2.6181800365448,2.6454501152038574,65752084.0,2.4940834045410156
2016-04-13,2.8954501152038574,2.6818199157714844,2.6818199157714844,2.745450019836426,157467879.0,2.5883615016937256
2016-04-14,2.786360025405884,2.713639974594116,2.7681798934936523,2.754539966583252,49515045.0,2.5969314575195312
2016-04-15,2.759089946746826,2.70455002784729,2.745450019836426,2.754539966583252,37400607.0,2.5969314575195312
2016-04-18,2.740910053253174,2.6409099102020264,2.7363600730895996,2.7272698879241943,47424819.0,2.5712215900421143
2016-04-19,2.740910053253174,2.6818199157714844,2.7318201065063477,2.709089994430542,28039367.0,2.554081916809082
2016-04-20,2.7636399269104004,2.504539966583252,2.740910053253174,2.6045498847961426,65287538.0,2.4555234909057617
2016-04-21,2.759089946746826,2.590909957885742,2.613640069961548,2.6454501152038574,72547307.0,2.4940834045410156
2016-04-22,2.613640069961548,2.5227301120758057,2.5681800842285156,2.6090900897979736,41266473.0,2.459804058074951
2016-04-25,2.6500000953674316,2.549999952316284,2.586359977722168,2.627269983291626,27696422.0,2.4769437313079834
2016-04-26,2.6409099102020264,2.581820011138916,2.5999999046325684,2.636359930038452,27234609.0,2.48551344871521
2016-04-27,2.654550075531006,2.6090900897979736,2.6318199634552,2.622730016708374,24655149.0,2.472663402557373
2016-04-28,2.6318199634552,2.5181798934936523,2.622730016708374,2.581820011138916,29137878.0,2.434094190597534
2016-04-29,2.6090900897979736,2.554539918899536,2.554539918899536,2.581820011138916,18795286.0,2.434094190597534
2016-05-03,2.6500000953674316,2.57273006439209,2.581820011138916,2.6409099102020264,28386910.0,2.4898033142089844
2016-05-04,2.740910053253174,2.659090042114258,2.6863598823547363,2.6909101009368896,62492634.0,2.53694224357605
2016-05-05,2.8136401176452637,2.663640022277832,2.67726993560791,2.790910005569458,77276201.0,2.631220579147339
2016-05-06,2.799999952316284,2.67726993560791,2.79544997215271,2.6863598823547363,64649299.0,2.5326526165008545
2016-05-09,2.7272698879241943,2.418179988861084,2.709089994430542,2.45455002784729,75142861.0,2.3141062259674072
2016-05-10,2.590909957885742,2.4363598823547363,2.5272700786590576,2.45455002784729,28707167.0,2.323572874069214
2016-05-11,2.4363598823547363,2.281820058822632,2.4000000953674316,2.290910005569458,46812511.0,2.1686644554138184
2016-05-12,2.3090898990631104,2.163640022277832,2.2363600730895996,2.2727301120758057,33548875.0,2.1514546871185303
2016-05-13,2.327270030975342,2.218179941177368,2.2636399269104004,2.2727301120758057,27913954.0,2.1514546871185303
2016-05-16,2.2636399269104004,2.218179941177368,2.245450019836426,2.254539966583252,33841892.0,2.134235143661499
2016-05-17,2.363640069961548,2.2363600730895996,2.254539966583252,2.281820058822632,46623703.0,2.160059690475464
2016-05-18,2.2636399269104004,2.172729969024658,2.2636399269104004,2.1909101009368896,32164935.0,2.074000835418701
2016-05-19,2.3090898990631104,2.209089994430542,2.218179941177368,2.2272698879241943,26619521.0,2.1084203720092773
2016-05-20,2.218179941177368,2.154550075531006,2.1909101009368896,2.209089994430542,38788075.0,2.09121036529541
2016-05-23,2.218179941177368,2.1818199157714844,2.209089994430542,2.218179941177368,27738112.0,2.099815607070923
2016-05-24,2.209089994430542,2.163640022277832,2.200000047683716,2.1818199157714844,18733053.0,2.0653955936431885
2016-05-25,2.209089994430542,2.163640022277832,2.200000047683716,2.1909101009368896,19455155.0,2.074000835418701
2016-05-26,2.1909101009368896,2.127269983291626,2.1818199157714844,2.172729969024658,23673468.0,2.056791067123413
2016-05-27,2.2727301120758057,2.136359930038452,2.163640022277832,2.218179941177368,43170292.0,2.099815607070923
2016-05-30,2.200000047683716,2.163640022277832,2.1818199157714844,2.172729969024658,24763609.0,2.056791067123413
2016-05-31,2.245450019836426,2.163640022277832,2.172729969024658,2.2363600730895996,37415385.0,2.11702561378479
2016-06-01,2.3090898990631104,2.2272698879241943,2.2272698879241943,2.245450019836426,47324543.0,2.1256303787231445
2016-06-02,2.290910005569458,2.2272698879241943,2.2363600730895996,2.2636399269104004,27171279.0,2.1428494453430176
2016-06-03,2.281820058822632,2.2363600730895996,2.254539966583252,2.254539966583252,27175995.0,2.134235143661499
2016-06-06,2.299999952316284,2.245450019836426,2.254539966583252,2.2727301120758057,25609667.0,2.1514546871185303
2016-06-07,2.281820058822632,2.218179941177368,2.2727301120758057,2.2363600730895996,27066219.0,2.11702561378479
2016-06-08,2.2363600730895996,2.1818199157714844,2.2363600730895996,2.209089994430542,25076054.0,2.09121036529541
2016-06-13,2.200000047683716,2.0999999046325684,2.1818199157714844,2.1181800365448,34703104.0,2.0051517486572266
2016-06-14,2.127269983291626,2.090909957885742,2.0999999046325684,2.1181800365448,14975636.0,2.0051517486572266
2016-06-15,2.1909101009368896,2.081820011138916,2.090909957885742,2.154550075531006,29742070.0,2.039581060409546
2016-06-16,2.172729969024658,2.1090900897979736,2.154550075531006,2.136359930038452,21355114.0,2.0223615169525146
2016-06-17,2.2272698879241943,2.1181800365448,2.127269983291626,2.163640022277832,34537829.0,2.0481855869293213
2016-06-20,2.163640022277832,2.1090900897979736,2.154550075531006,2.136359930038452,20576393.0,2.0223615169525146
2016-06-21,2.163640022277832,2.1090900897979736,2.136359930038452,2.1181800365448,22179800.0,2.0051517486572266
2016-06-22,2.1454501152038574,2.1090900897979736,2.1090900897979736,2.136359930038452,15009547.0,2.0223615169525146
2016-06-23,2.1454501152038574,2.1090900897979736,2.136359930038452,2.127269983291626,16845836.0,2.013756513595581
2016-06-24,2.136359930038452,2.07273006439209,2.1181800365448,2.090909957885742,26008840.0,1.9793367385864258
2016-06-27,2.154550075531006,2.0999999046325684,2.1181800365448,2.1454501152038574,38734924.0,2.0309665203094482
2016-06-28,2.154550075531006,2.1181800365448,2.127269983291626,2.154550075531006,25401703.0,2.039581060409546
2016-06-29,2.1818199157714844,2.136359930038452,2.1454501152038574,2.154550075531006,24836859.0,2.039581060409546
2016-06-30,2.172729969024658,2.1454501152038574,2.163640022277832,2.154550075531006,18353614.0,2.039581060409546
2016-07-01,2.172729969024658,2.1454501152038574,2.1454501152038574,2.163640022277832,17240830.0,2.0481855869293213
2016-07-04,2.2363600730895996,2.136359930038452,2.154550075531006,2.200000047683716,39796320.0,2.0826056003570557
2016-07-05,2.254539966583252,2.1909101009368896,2.1909101009368896,2.2272698879241943,43151177.0,2.1084203720092773
2016-07-06,2.363640069961548,2.1818199157714844,2.218179941177368,2.290910005569458,70436183.0,2.1686644554138184
2016-07-07,2.327270030975342,2.2636399269104004,2.2727301120758057,2.3090898990631104,46103425.0,2.1858742237091064
2016-07-08,2.3909099102020264,2.281820058822632,2.299999952316284,2.363640069961548,70118298.0,2.237513542175293
2016-07-11,2.5181798934936523,2.3090898990631104,2.363640069961548,2.372730016708374,108559190.0,2.2461185455322266
2016-07-12,2.4727299213409424,2.345449924468994,2.3545498847961426,2.4454500675201416,80751458.0,2.314958095550537
2016-07-13,2.4454500675201416,2.3818199634552,2.42726993560791,2.409090042114258,48328281.0,2.2805380821228027
2016-07-14,2.409090042114258,2.345449924468994,2.409090042114258,2.3818199634552,39932897.0,2.25472354888916
2016-07-15,2.45455002784729,2.3545498847961426,2.3818199634552,2.4000000953674316,52675574.0,2.2719335556030273
2016-07-18,2.3818199634552,2.327270030975342,2.372730016708374,2.336359977722168,32702310.0,2.2116892337799072
2016-07-19,2.336359977722168,2.281820058822632,2.336359977722168,2.3181800842285156,24942573.0,2.194479465484619
2016-07-20,2.327270030975342,2.299999952316284,2.3090898990631104,2.3181800842285156,17136945.0,2.194479465484619
2016-07-21,2.372730016708374,2.3090898990631104,2.3181800842285156,2.345449924468994,27116369.0,2.220294237136841
2016-07-22,2.3545498847961426,2.290910005569458,2.336359977722168,2.299999952316284,19862291.0,2.177269458770752
2016-07-25,2.327270030975342,2.281820058822632,2.290910005569458,2.3090898990631104,18628475.0,2.1858742237091064
2016-07-26,2.327270030975342,2.290910005569458,2.3090898990631104,2.3181800842285156,23172382.0,2.194479465484619
2016-07-27,2.327270030975342,2.1818199157714844,2.3181800842285156,2.209089994430542,40004554.0,2.09121036529541
2016-07-28,2.218179941177368,2.1818199157714844,2.218179941177368,2.209089994430542,21006638.0,2.09121036529541
2016-07-29,2.209089994430542,2.172729969024658,2.200000047683716,2.1818199157714844,12451067.0,2.0653955936431885
2016-08-01,2.1909101009368896,2.1454501152038574,2.1909101009368896,2.172729969024658,18357012.0,2.056791067123413
2016-08-02,2.1909101009368896,2.163640022277832,2.172729969024658,2.1909101009368896,12542860.0,2.074000835418701
2016-08-03,2.200000047683716,2.172729969024658,2.1818199157714844,2.200000047683716,14318891.0,2.0826056003570557
2016-08-04,2.218179941177368,2.172729969024658,2.1909101009368896,2.209089994430542,19337740.0,2.09121036529541
2016-08-05,2.2272698879241943,2.1909101009368896,2.209089994430542,2.218179941177368,16540517.0,2.099815607070923
2016-08-08,2.3090898990631104,2.209089994430542,2.218179941177368,2.3090898990631104,43105845.0,2.1858742237091064
2016-08-09,2.3090898990631104,2.2727301120758057,2.299999952316284,2.290910005569458,25133024.0,2.1686644554138184
2016-08-10,2.3909099102020264,2.281820058822632,2.290910005569458,2.3181800842285156,40813130.0,2.194479465484619
2016-08-11,2.3181800842285156,2.254539966583252,2.299999952316284,2.254539966583252,29533616.0,2.134235143661499
2016-08-12,2.3181800842285156,2.254539966583252,2.254539966583252,2.3090898990631104,21719849.0,2.1858742237091064
2016-08-15,2.345449924468994,2.290910005569458,2.299999952316284,2.336359977722168,32533498.0,2.2116892337799072
2016-08-16,2.3909099102020264,2.327270030975342,2.336359977722168,2.3818199634552,43107843.0,2.25472354888916
2016-08-17,2.45455002784729,2.3545498847961426,2.372730016708374,2.4000000953674316,74664085.0,2.2719335556030273
2016-08-18,2.3909099102020264,2.345449924468994,2.372730016708374,2.372730016708374,44056538.0,2.2461185455322266
2016-08-19,2.372730016708374,2.336359977722168,2.363640069961548,2.3545498847961426,19904336.0,2.2289085388183594
2016-08-22,2.3545498847961426,2.3090898990631104,2.3545498847961426,2.3181800842285156,19486746.0,2.194479465484619
2016-08-23,2.345449924468994,2.3090898990631104,2.327270030975342,2.336359977722168,16736670.0,2.2116892337799072
2016-08-24,2.345449924468994,2.3181800842285156,2.327270030975342,2.327270030975342,16777684.0,2.2030844688415527
2016-08-25,2.3818199634552,2.299999952316284,2.327270030975342,2.327270030975342,39284406.0,2.2030844688415527
2016-08-26,2.372730016708374,2.3181800842285156,2.327270030975342,2.336359977722168,23234904.0,2.2116892337799072
2016-08-29,2.363640069961548,2.327270030975342,2.336359977722168,2.3545498847961426,19367055.0,2.2289085388183594
2016-08-30,2.3545498847961426,2.3181800842285156,2.345449924468994,2.327270030975342,15683166.0,2.2030844688415527
2016-08-31,2.336359977722168,2.290910005569458,2.336359977722168,2.3181800842285156,23770706.0,2.194479465484619
2016-09-01,2.3181800842285156,2.2727301120758057,2.3090898990631104,2.281820058822632,22289056.0,2.160059690475464
2016-09-02,2.290910005569458,2.2727301120758057,2.2727301120758057,2.281820058822632,12154976.0,2.160059690475464
2016-09-05,2.327270030975342,2.281820058822632,2.290910005569458,2.299999952316284,17981040.0,2.177269458770752
2016-09-06,2.345449924468994,2.290910005569458,2.299999952316284,2.336359977722168,23366380.0,2.2116892337799072
2016-09-07,2.345449924468994,2.3181800842285156,2.327270030975342,2.327270030975342,16993159.0,2.2030844688415527
2016-09-08,2.336359977722168,2.3181800842285156,2.336359977722168,2.336359977722168,16294560.0,2.2116892337799072
2016-09-09,2.336359977722168,2.3090898990631104,2.336359977722168,2.3090898990631104,14935543.0,2.1858742237091064
2016-09-12,2.290910005569458,2.2363600730895996,2.281820058822632,2.245450019836426,23693984.0,2.1256303787231445
2016-09-13,2.2636399269104004,2.2363600730895996,2.254539966583252,2.245450019836426,12650205.0,2.1256303787231445
2016-09-14,2.254539966583252,2.218179941177368,2.2272698879241943,2.2363600730895996,14741625.0,2.11702561378479
2016-09-19,2.2636399269104004,2.2363600730895996,2.2363600730895996,2.254539966583252,14143333.0,2.134235143661499
2016-09-20,2.4000000953674316,2.254539966583252,2.254539966583252,2.3818199634552,73422340.0,2.25472354888916
2016-09-21,2.463639974594116,2.336359977722168,2.3545498847961426,2.4000000953674316,88792503.0,2.2719335556030273
2016-09-22,2.418179988861084,2.327270030975342,2.3818199634552,2.3545498847961426,69351805.0,2.2289085388183594
2016-09-23,2.372730016708374,2.327270030975342,2.345449924468994,2.345449924468994,29633546.0,2.220294237136841
2016-09-26,2.345449924468994,2.2636399269104004,2.336359977722168,2.2636399269104004,28013253.0,2.1428494453430176
2016-09-27,2.290910005569458,2.245450019836426,2.254539966583252,2.290910005569458,17892018.0,2.1686644554138184
2016-09-28,2.290910005569458,2.2636399269104004,2.2727301120758057,2.2727301120758057,12675729.0,2.1514546871185303
2016-09-29,2.290910005569458,2.2636399269104004,2.2727301120758057,2.281820058822632,15829476.0,2.160059690475464
2016-09-30,2.3818199634552,2.2636399269104004,2.2727301120758057,2.363640069961548,36807669.0,2.237513542175293
2016-10-10,2.42726993560791,2.3545498847961426,2.363640069961548,2.3909099102020264,43139149.0,2.2633283138275146
2016-10-11,2.4000000953674316,2.345449924468994,2.372730016708374,2.3909099102020264,30291674.0,2.2633283138275146
2016-10-12,2.4454500675201416,2.363640069961548,2.372730016708374,2.372730016708374,33890022.0,2.2461185455322266
2016-10-13,2.418179988861084,2.363640069961548,2.372730016708374,2.4000000953674316,39569090.0,2.2719335556030273
2016-10-14,2.3909099102020264,2.345449924468994,2.3818199634552,2.363640069961548,23513535.0,2.237513542175293
2016-10-17,2.3909099102020264,2.345449924468994,2.372730016708374,2.3545498847961426,21518126.0,2.2289085388183594
2016-10-18,2.3909099102020264,2.345449924468994,2.3545498847961426,2.3818199634552,21072397.0,2.25472354888916
2016-10-19,2.409090042114258,2.363640069961548,2.4000000953674316,2.3818199634552,29123189.0,2.25472354888916
2016-10-20,2.4000000953674316,2.363640069961548,2.372730016708374,2.3909099102020264,22835792.0,2.2633283138275146
2016-10-21,2.3909099102020264,2.3545498847961426,2.3818199634552,2.3909099102020264,24059409.0,2.2633283138275146
2016-10-24,2.4363598823547363,2.3818199634552,2.3909099102020264,2.42726993560791,47004985.0,2.29774808883667
2016-10-25,2.45455002784729,2.409090042114258,2.42726993560791,2.45455002784729,37223089.0,2.323572874069214
2016-10-26,2.4727299213409424,2.409090042114258,2.45455002784729,2.42726993560791,35380747.0,2.29774808883667
2016-10-27,2.4363598823547363,2.4000000953674316,2.418179988861084,2.42726993560791,22034426.0,2.29774808883667
2016-10-28,2.42726993560791,2.363640069961548,2.418179988861084,2.372730016708374,28449450.0,2.2461185455322266
2016-10-31,2.363640069961548,2.336359977722168,2.363640069961548,2.3545498847961426,23479803.0,2.2289085388183594
2016-11-01,2.418179988861084,2.3545498847961426,2.3545498847961426,2.3909099102020264,27179944.0,2.2633283138275146
2016-11-02,2.418179988861084,2.3545498847961426,2.418179988861084,2.363640069961548,21001794.0,2.237513542175293
2016-11-03,2.3818199634552,2.345449924468994,2.3545498847961426,2.3818199634552,17683695.0,2.25472354888916
2016-11-04,2.3909099102020264,2.363640069961548,2.372730016708374,2.3818199634552,17008146.0,2.25472354888916
2016-11-07,2.4454500675201416,2.372730016708374,2.3818199634552,2.4363598823547363,45625283.0,2.3063530921936035
2016-11-08,2.4363598823547363,2.409090042114258,2.42726993560791,2.42726993560791,27336292.0,2.29774808883667
2016-11-09,2.4363598823547363,2.372730016708374,2.4363598823547363,2.409090042114258,30551792.0,2.2805380821228027
2016-11-10,2.509089946746826,2.418179988861084,2.418179988861084,2.4727299213409424,70322793.0,2.340782403945923
2016-11-11,2.590909957885742,2.45455002784729,2.4727299213409424,2.5636401176452637,83023299.0,2.4268412590026855
2016-11-14,2.627269983291626,2.490910053253174,2.5181798934936523,2.590909957885742,77099958.0,2.4526562690734863
2016-11-15,2.627269983291626,2.536360025405884,2.5636401176452637,2.54544997215271,53710549.0,2.4096221923828125
2016-11-16,2.5636401176452637,2.490910053253174,2.536360025405884,2.5181798934936523,48572687.0,2.3838071823120117
2016-11-17,2.5636401176452637,2.509089946746826,2.509089946746826,2.554539918899536,40236860.0,2.418226718902588
2016-11-18,2.5636401176452637,2.490910053253174,2.536360025405884,2.509089946746826,32740357.0,2.375202178955078
2016-11-21,2.581820011138916,2.4818201065063477,2.490910053253174,2.554539918899536,39157902.0,2.418226718902588
2016-11-22,2.672729969024658,2.5272700786590576,2.54544997215271,2.627269983291626,58226367.0,2.4870760440826416
2016-11-23,2.6454501152038574,2.57273006439209,2.627269983291626,2.590909957885742,41242621.0,2.4526562690734863
2016-11-24,2.627269983291626,2.57273006439209,2.590909957885742,2.5999999046325684,33135809.0,2.461261034011841
2016-11-25,2.709089994430542,2.5272700786590576,2.6090900897979736,2.6909101009368896,66127339.0,2.5473201274871826
2016-11-28,2.709089994430542,2.654550075531006,2.663640022277832,2.6909101009368896,52402388.0,2.5473201274871826
2016-11-29,2.799999952316284,2.663640022277832,2.672729969024658,2.6909101009368896,67355546.0,2.5473201274871826
2016-11-30,2.6909101009368896,2.5999999046325684,2.672729969024658,2.6181800365448,35821869.0,2.478471279144287
2016-12-01,2.6818199157714844,2.6090900897979736,2.6181800365448,2.663640022277832,28017508.0,2.521505355834961
2016-12-02,2.700000047683716,2.581820011138916,2.663640022277832,2.6090900897979736,32367745.0,2.4698660373687744
2016-12-05,2.6090900897979736,2.54544997215271,2.57273006439209,2.554539918899536,25673678.0,2.418226718902588
2016-12-06,2.581820011138916,2.536360025405884,2.5636401176452637,2.54544997215271,19508978.0,2.4096221923828125
2016-12-07,2.6818199157714844,2.54544997215271,2.554539918899536,2.6818199157714844,46558282.0,2.538715362548828
2016-12-08,2.6909101009368896,2.627269983291626,2.663640022277832,2.6454501152038574,30593152.0,2.504286050796509
2016-12-09,2.672729969024658,2.5999999046325684,2.627269983291626,2.636359930038452,24511771.0,2.495680809020996
2016-12-12,2.718179941177368,2.54544997215271,2.654550075531006,2.581820011138916,52042761.0,2.4440512657165527
2016-12-13,2.627269983291626,2.4818201065063477,2.554539918899536,2.6181800365448,36600538.0,2.478471279144287
2016-12-14,2.590909957885742,2.536360025405884,2.581820011138916,2.54544997215271,27255145.0,2.4096221923828125
2016-12-15,2.581820011138916,2.509089946746826,2.536360025405884,2.57273006439209,20499131.0,2.435446262359619
2016-12-16,2.590909957885742,2.54544997215271,2.54544997215271,2.57273006439209,18291824.0,2.435446262359619
2016-12-19,2.57273006439209,2.54544997215271,2.5636401176452637,2.5636401176452637,14379860.0,2.4268412590026855
2016-12-20,2.57273006439209,2.5181798934936523,2.5636401176452637,2.536360025405884,18554741.0,2.4010169506073
2016-12-21,2.5636401176452637,2.5272700786590576,2.5272700786590576,2.554539918899536,17690405.0,2.418226718902588
2016-12-22,2.57273006439209,2.5272700786590576,2.5636401176452637,2.57273006439209,19404557.0,2.435446262359619
2016-12-23,2.57273006439209,2.5272700786590576,2.57273006439209,2.536360025405884,15232912.0,2.4010169506073
2016-12-26,2.536360025405884,2.4454500675201416,2.5272700786590576,2.5,24967334.0,2.3665974140167236
2016-12-27,2.5,2.463639974594116,2.4818201065063477,2.4727299213409424,14575990.0,2.340782403945923
2016-12-28,2.490910053253174,2.463639974594116,2.4727299213409424,2.4727299213409424,9773720.0,2.340782403945923
2016-12-29,2.490910053253174,2.4454500675201416,2.4727299213409424,2.463639974594116,12853505.0,2.3321774005889893
2016-12-30,2.4818201065063477,2.45455002784729,2.463639974594116,2.463639974594116,16835979.0,2.3321774005889893
2017-01-03,2.5,2.463639974594116,2.463639974594116,2.5,17872354.0,2.3665974140167236
2017-01-04,2.536360025405884,2.4818201065063477,2.5,2.536360025405884,20694157.0,2.4010169506073
2017-01-05,2.554539918899536,2.5181798934936523,2.5272700786590576,2.536360025405884,16024888.0,2.4010169506073
2017-01-06,2.700000047683716,2.5636401176452637,2.57273006439209,2.636359930038452,72851812.0,2.495680809020996
2017-01-09,2.636359930038452,2.57273006439209,2.6181800365448,2.627269983291626,38769324.0,2.4870760440826416
2017-01-10,2.654550075531006,2.6090900897979736,2.6090900897979736,2.636359930038452,33416864.0,2.495680809020996
2017-01-11,2.7272698879241943,2.6090900897979736,2.627269983291626,2.6090900897979736,48862368.0,2.4698660373687744
2017-01-12,2.636359930038452,2.581820011138916,2.5999999046325684,2.590909957885742,27438392.0,2.4526562690734863
2017-01-13,2.6090900897979736,2.57273006439209,2.5999999046325684,2.581820011138916,17379979.0,2.4440512657165527
2017-01-16,2.636359930038452,2.4454500675201416,2.590909957885742,2.554539918899536,38907933.0,2.418226718902588
2017-01-17,2.5636401176452637,2.4818201065063477,2.5272700786590576,2.5636401176452637,23493097.0,2.4268412590026855
2017-01-18,2.6454501152038574,2.5272700786590576,2.554539918899536,2.6454501152038574,42707469.0,2.504286050796509
2017-01-19,2.6454501152038574,2.581820011138916,2.636359930038452,2.590909957885742,32080527.0,2.4526562690734863
2017-01-20,2.6454501152038574,2.590909957885742,2.6090900897979736,2.636359930038452,36761828.0,2.495680809020996
2017-01-23,2.663640022277832,2.6181800365448,2.6181800365448,2.6454501152038574,27963692.0,2.504286050796509
2017-01-24,2.718179941177368,2.627269983291626,2.6454501152038574,2.6818199157714844,51920012.0,2.538715362548828
2017-01-25,2.672729969024658,2.6454501152038574,2.663640022277832,2.6454501152038574,24060914.0,2.504286050796509
2017-01-26,2.6909101009368896,2.6454501152038574,2.654550075531006,2.6909101009368896,26008237.0,2.5473201274871826
2017-02-03,2.700000047683716,2.636359930038452,2.6909101009368896,2.654550075531006,21678170.0,2.5129005908966064
2017-02-06,2.663640022277832,2.6181800365448,2.6454501152038574,2.654550075531006,17999411.0,2.5129005908966064
2017-02-07,2.672729969024658,2.627269983291626,2.6454501152038574,2.663640022277832,21370175.0,2.521505355834961
2017-02-08,2.6818199157714844,2.636359930038452,2.654550075531006,2.6818199157714844,26341239.0,2.538715362548828
2017-02-09,2.8181800842285156,2.672729969024658,2.672729969024658,2.754539966583252,70258170.0,2.6075546741485596
2017-02-10,3.0272700786590576,2.7363600730895996,2.745450019836426,3.0272700786590576,97982695.0,2.865731716156006
2017-02-13,3.1818199157714844,2.95455002784729,3.136359930038452,2.95455002784729,148307878.0,2.796891927719116
2017-02-14,3.254539966583252,2.9363598823547363,2.9363598823547363,3.254539966583252,120952880.0,3.080873966217041
2017-02-15,3.57273006439209,3.218179941177368,3.254539966583252,3.3909099102020264,287211877.0,3.209967613220215
2017-02-16,3.490910053253174,3.209089994430542,3.3181800842285156,3.3545498847961426,154156384.0,3.1755475997924805
2017-02-17,3.3090898990631104,3.1909101009368896,3.2636399269104004,3.200000047683716,113765186.0,3.0292444229125977
2017-02-20,3.345449924468994,3.200000047683716,3.2272698879241943,3.2727301120758057,83056598.0,3.0980935096740723
2017-02-21,3.372730016708374,3.254539966583252,3.299999952316284,3.299999952316284,80104445.0,3.123908519744873
2017-02-22,3.4000000953674316,3.200000047683716,3.254539966583252,3.3818199634552,106550922.0,3.201362133026123
2017-02-23,3.5,3.290910005569458,3.3818199634552,3.336359977722168,93825748.0,3.1583282947540283
2017-02-24,3.290910005569458,3.172729969024658,3.2727301120758057,3.2636399269104004,73871117.0,3.0894887447357178
2017-02-27,3.299999952316284,3.172729969024658,3.245450019836426,3.1818199157714844,50162987.0,3.0120344161987305
2017-02-28,3.200000047683716,3.1090900897979736,3.1909101009368896,3.154550075531006,45330170.0,2.986219882965088
2017-03-01,3.2363600730895996,3.127269983291626,3.154550075531006,3.200000047683716,47302377.0,3.0292444229125977
2017-03-02,3.2363600730895996,3.1181800365448,3.200000047683716,3.136359930038452,44857644.0,2.9690003395080566
2017-03-03,3.136359930038452,3.04544997215271,3.127269983291626,3.081820011138916,40693800.0,2.9173707962036133
2017-03-06,3.163640022277832,3.07273006439209,3.081820011138916,3.1454501152038574,36726820.0,2.9776055812835693
2017-03-07,3.163640022277832,3.081820011138916,3.127269983291626,3.090909957885742,32743033.0,2.925975799560547
2017-03-08,3.1090900897979736,3.04544997215271,3.090909957885742,3.081820011138916,29743615.0,2.9173707962036133
2017-03-09,3.081820011138916,3.0181798934936523,3.081820011138916,3.036360025405884,27945966.0,2.8743367195129395
2017-03-10,3.090909957885742,3.036360025405884,3.036360025405884,3.0636401176452637,25946339.0,2.900161027908325
2017-03-13,3.090909957885742,3.0,3.04544997215271,3.090909957885742,26715870.0,2.925975799560547
2017-03-14,3.163640022277832,3.07273006439209,3.081820011138916,3.1090900897979736,32973620.0,2.943185806274414
2017-03-15,3.154550075531006,3.081820011138916,3.090909957885742,3.136359930038452,38212985.0,2.9690003395080566
2017-03-16,3.1909101009368896,3.127269983291626,3.136359930038452,3.172729969024658,30547886.0,3.003429651260376
2017-03-17,3.172729969024658,3.0636401176452637,3.163640022277832,3.0636401176452637,26635070.0,2.900161027908325
2017-03-20,3.081820011138916,3.0181798934936523,3.0636401176452637,3.07273006439209,20155093.0,2.9087657928466797
2017-03-21,3.0636401176452637,3.0272700786590576,3.0636401176452637,3.04544997215271,15711671.0,2.882941484451294
2017-03-22,3.036360025405884,2.95455002784729,3.036360025405884,2.963639974594116,26998511.0,2.80549693107605
2017-03-23,3.0272700786590576,2.9363598823547363,2.963639974594116,2.9818201065063477,19274090.0,2.822706937789917
2017-03-24,3.07273006439209,2.95455002784729,2.9727299213409424,3.07273006439209,35961380.0,2.9087657928466797
2017-03-27,3.054539918899536,3.009089946746826,3.054539918899536,3.0272700786590576,24067806.0,2.865731716156006
2017-03-28,3.07273006439209,3.009089946746826,3.0181798934936523,3.0272700786590576,14449710.0,2.865731716156006
2017-03-29,3.1909101009368896,3.0,3.0272700786590576,3.090909957885742,51103558.0,2.925975799560547
2017-03-30,3.1818199157714844,3.054539918899536,3.07273006439209,3.136359930038452,57965625.0,2.9690003395080566
2017-03-31,3.163640022277832,3.07273006439209,3.127269983291626,3.136359930038452,39704126.0,2.9690003395080566
2017-04-05,3.3181800842285156,3.1454501152038574,3.1818199157714844,3.2272698879241943,55264893.0,3.0550594329833984
2017-04-06,3.2363600730895996,3.163640022277832,3.2363600730895996,3.1818199157714844,43227165.0,3.0120344161987305
2017-04-07,3.200000047683716,3.081820011138916,3.154550075531006,3.0999999046325684,46418077.0,2.9345805644989014
2017-04-10,3.1181800365448,3.054539918899536,3.081820011138916,3.07273006439209,27291689.0,2.9087657928466797
2017-04-11,3.1090900897979736,3.036360025405884,3.0636401176452637,3.0999999046325684,31549109.0,2.9345805644989014
2017-04-12,3.090909957885742,3.0181798934936523,3.090909957885742,3.0272700786590576,34248355.0,2.865731716156006
2017-04-13,3.054539918899536,3.0272700786590576,3.04544997215271,3.036360025405884,21164096.0,2.8743367195129395
2017-04-14,3.0636401176452637,3.0181798934936523,3.0272700786590576,3.04544997215271,24881858.0,2.882941484451294
2017-04-17,3.04544997215271,2.963639974594116,3.036360025405884,2.9818201065063477,23039971.0,2.822706937789917
2017-04-18,3.0,2.95455002784729,2.95455002784729,2.95455002784729,19048236.0,2.796891927719116
2017-04-19,2.95455002784729,2.7272698879241943,2.9454500675201416,2.799999952316284,35023477.0,2.6505889892578125
2017-04-20,2.827270030975342,2.7363600730895996,2.790910005569458,2.781820058822632,19217432.0,2.6333792209625244
2017-04-21,2.827270030975342,2.781820058822632,2.781820058822632,2.8090898990631104,18119780.0,2.659193754196167
2017-04-24,2.8181800842285156,2.6454501152038574,2.799999952316284,2.7272698879241943,25768719.0,2.581739902496338
2017-04-25,2.745450019836426,2.6818199157714844,2.718179941177368,2.709089994430542,13054978.0,2.5645298957824707
2017-04-26,2.7272698879241943,2.6818199157714844,2.709089994430542,2.6909101009368896,13097004.0,2.5473201274871826
2017-04-27,2.700000047683716,2.57273006439209,2.700000047683716,2.6909101009368896,26318617.0,2.5473201274871826
2017-04-28,2.8090898990631104,2.663640022277832,2.663640022277832,2.799999952316284,33345964.0,2.6505889892578125
2017-05-02,2.8181800842285156,2.781820058822632,2.799999952316284,2.799999952316284,19528883.0,2.6505889892578125
2017-05-03,2.8090898990631104,2.7727301120758057,2.790910005569458,2.799999952316284,13594566.0,2.6505889892578125
2017-05-04,2.836359977722168,2.7636399269104004,2.781820058822632,2.790910005569458,20460138.0,2.641984224319458
2017-05-05,2.781820058822632,2.709089994430542,2.7727301120758057,2.7363600730895996,17159088.0,2.5903449058532715
2017-05-08,2.7727301120758057,2.709089994430542,2.718179941177368,2.7272698879241943,13823549.0,2.581739902496338
2017-05-09,2.7272698879241943,2.654550075531006,2.718179941177368,2.709089994430542,12142021.0,2.5645298957824707
2017-05-10,2.718179941177368,2.627269983291626,2.709089994430542,2.627269983291626,12679114.0,2.4870760440826416
2017-05-11,2.6181800365448,2.5272700786590576,2.6181800365448,2.57273006439209,19862148.0,2.435446262359619
2017-05-12,2.590909957885742,2.536360025405884,2.581820011138916,2.57273006439209,10569460.0,2.435446262359619
2017-05-15,2.5999999046325684,2.5636401176452637,2.5636401176452637,2.581820011138916,10273920.0,2.4440512657165527
2017-05-16,2.672729969024658,2.54544997215271,2.590909957885742,2.663640022277832,18341132.0,2.521505355834961
2017-05-17,2.745450019836426,2.6454501152038574,2.6454501152038574,2.7272698879241943,28306393.0,2.581739902496338
2017-05-18,2.7272698879241943,2.654550075531006,2.672729969024658,2.6818199157714844,12260217.0,2.5546391010284424
2017-05-19,2.7363600730895996,2.6818199157714844,2.6818199157714844,2.709089994430542,12262913.0,2.580615758895874
2017-05-22,2.781820058822632,2.718179941177368,2.718179941177368,2.745450019836426,25811272.0,2.6152515411376953
2017-05-23,2.7636399269104004,2.6818199157714844,2.745450019836426,2.709089994430542,23702683.0,2.580615758895874
2017-05-24,2.7272698879241943,2.663640022277832,2.6818199157714844,2.709089994430542,13858815.0,2.580615758895874
2017-05-25,2.754539966583252,2.6818199157714844,2.709089994430542,2.754539966583252,14846394.0,2.623910427093506
2017-05-26,2.7727301120758057,2.7272698879241943,2.7363600730895996,2.7363600730895996,11651252.0,2.6065926551818848
2017-05-31,2.7636399269104004,2.709089994430542,2.754539966583252,2.709089994430542,8981002.0,2.580615758895874
2017-06-01,2.700000047683716,2.5999999046325684,2.6818199157714844,2.627269983291626,16213580.0,2.502676010131836
2017-06-02,2.6818199157714844,2.590909957885742,2.590909957885742,2.663640022277832,11747632.0,2.5373213291168213
2017-06-05,2.6818199157714844,2.6454501152038574,2.654550075531006,2.663640022277832,8234454.0,2.5373213291168213
2017-06-06,2.6909101009368896,2.627269983291626,2.663640022277832,2.6818199157714844,10545434.0,2.5546391010284424
2017-06-07,2.7363600730895996,2.663640022277832,2.672729969024658,2.7272698879241943,14299225.0,2.597933769226074
2017-06-08,2.745450019836426,2.709089994430542,2.718179941177368,2.7272698879241943,9044041.0,2.597933769226074
2017-06-09,2.7363600730895996,2.6818199157714844,2.7272698879241943,2.718179941177368,8527207.0,2.5892744064331055
2017-06-12,2.718179941177368,2.654550075531006,2.709089994430542,2.663640022277832,11371082.0,2.5373213291168213
2017-06-13,2.700000047683716,2.636359930038452,2.6454501152038574,2.700000047683716,9303856.0,2.5719571113586426
2017-06-14,2.7272698879241943,2.672729969024658,2.700000047683716,2.700000047683716,11193530.0,2.5719571113586426
2017-06-15,2.7272698879241943,2.6818199157714844,2.6818199157714844,2.7272698879241943,16395512.0,2.597933769226074
2017-06-16,2.7363600730895996,2.700000047683716,2.718179941177368,2.709089994430542,12557617.0,2.580615758895874
2017-06-19,2.754539966583252,2.6909101009368896,2.709089994430542,2.754539966583252,20703734.0,2.623910427093506
2017-06-20,2.781820058822632,2.7363600730895996,2.745450019836426,2.745450019836426,20534346.0,2.6152515411376953
2017-06-21,2.781820058822632,2.7272698879241943,2.745450019836426,2.7636399269104004,17755060.0,2.6325788497924805
2017-06-22,2.7636399269104004,2.6909101009368896,2.7636399269104004,2.6909101009368896,13469194.0,2.563298225402832
2017-06-23,2.718179941177368,2.663640022277832,2.6909101009368896,2.700000047683716,14144842.0,2.5719571113586426
2017-06-26,2.9727299213409424,2.6909101009368896,2.700000047683716,2.9727299213409424,56550529.0,2.8317530155181885
2017-06-27,3.0272700786590576,2.8909099102020264,2.909090042114258,2.9727299213409424,79312492.0,2.8317530155181885
2017-06-28,3.136359930038452,2.909090042114258,2.918179988861084,3.0272700786590576,80803484.0,2.883707046508789
2017-06-29,3.036360025405884,2.963639974594116,3.0181798934936523,3.036360025405884,34991350.0,2.8923656940460205
2017-06-30,3.036360025405884,2.95455002784729,3.0,3.0,24312752.0,2.857729911804199
2017-07-03,3.1181800365448,2.963639974594116,3.0,3.0999999046325684,52735464.0,2.9529874324798584
2017-07-04,3.0999999046325684,3.0181798934936523,3.0636401176452637,3.036360025405884,37640254.0,2.8923656940460205
2017-07-05,3.1090900897979736,3.009089946746826,3.009089946746826,3.081820011138916,31603624.0,2.9356696605682373
2017-07-06,3.218179941177368,3.0999999046325684,3.1181800365448,3.127269983291626,52702752.0,2.9789645671844482
2017-07-07,3.200000047683716,3.0636401176452637,3.090909957885742,3.1818199157714844,48750568.0,3.0309274196624756
2017-07-10,3.3181800842285156,3.136359930038452,3.163640022277832,3.200000047683716,68147896.0,3.0482451915740967
2017-07-11,3.2272698879241943,3.07273006439209,3.163640022277832,3.081820011138916,60191148.0,2.9356696605682373
2017-07-12,3.1181800365448,2.9818201065063477,3.081820011138916,3.0999999046325684,42932005.0,2.9529874324798584
2017-07-13,3.163640022277832,3.0636401176452637,3.090909957885742,3.1090900897979736,47605082.0,2.961646556854248
2017-07-14,3.127269983291626,3.0181798934936523,3.1181800365448,3.0999999046325684,56652652.0,2.9529874324798584
2017-07-17,3.081820011138916,2.863640069961548,3.081820011138916,3.0,51272122.0,2.857729911804199
2017-07-18,3.154550075531006,2.95455002784729,2.990910053253174,3.136359930038452,54692786.0,2.9876232147216797
2017-07-19,3.290910005569458,3.1090900897979736,3.127269983291626,3.2727301120758057,117855798.0,3.1175262928009033
2017-07-20,3.3090898990631104,3.1909101009368896,3.281820058822632,3.254539966583252,72040512.0,3.100198745727539
2017-07-21,3.363640069961548,3.209089994430542,3.2363600730895996,3.345449924468994,66747396.0,3.1867973804473877
2017-07-24,3.418179988861084,3.254539966583252,3.363640069961548,3.299999952316284,85229019.0,3.143502950668335
2017-07-25,3.299999952316284,3.1909101009368896,3.2727301120758057,3.2636399269104004,61300518.0,3.1088671684265137
2017-07-26,3.327270030975342,3.218179941177368,3.2636399269104004,3.2727301120758057,63848504.0,3.1175262928009033
2017-07-27,3.3090898990631104,3.1818199157714844,3.245450019836426,3.2272698879241943,52748660.0,3.0742220878601074
2017-07-28,3.290910005569458,3.172729969024658,3.200000047683716,3.2727301120758057,40738392.0,3.1175262928009033
2017-07-31,3.45455002784729,3.3090898990631104,3.3181800842285156,3.4454500675201416,102805982.0,3.282055139541626
2017-08-01,3.54544997215271,3.372730016708374,3.5,3.463639974594116,98997726.0,3.2993826866149902
2017-08-02,3.7636399269104004,3.42726993560791,3.4363598823547363,3.6909101009368896,126751353.0,3.5158746242523193
2017-08-03,4.063640117645264,3.5999999046325684,3.627269983291626,4.063640117645264,155715441.0,3.870929002761841
2017-08-04,4.4727301597595215,4.181819915771484,4.181819915771484,4.436359882354736,218646299.0,4.225973129272461
2017-08-07,4.6909098625183105,4.181819915771484,4.636360168457031,4.554540157318115,246123541.0,4.33854866027832
2017-08-08,4.554540157318115,4.290909767150879,4.436359882354736,4.372729778289795,166318989.0,4.165360450744629
2017-08-09,4.8090901374816895,4.163640022277832,4.300000190734863,4.8090901374816895,195416949.0,4.581027030944824
2017-08-10,5.0272698402404785,4.554540157318115,4.599999904632568,4.699999809265137,181995140.0,4.477109909057617
2017-08-11,4.590909957885742,4.227270126342773,4.481820106506348,4.290909767150879,135007192.0,4.087420463562012
2017-08-14,4.5,4.181819915771484,4.318180084228516,4.318180084228516,134701996.0,4.113397598266602
2017-08-15,4.381820201873779,4.045450210571289,4.181819915771484,4.254549980163574,108607791.0,4.052785396575928
2017-08-16,4.327270030975342,4.099999904632568,4.254549980163574,4.209090232849121,85121694.0,4.009480953216553
2017-08-17,4.318180084228516,4.163640022277832,4.254549980163574,4.218180179595947,75962356.0,4.018139362335205
2017-08-18,4.227270126342773,4.099999904632568,4.163640022277832,4.218180179595947,58334535.0,4.018139362335205
2017-08-21,4.5272698402404785,4.1909098625183105,4.218180179595947,4.454549789428711,100747674.0,4.243300437927246
2017-08-22,4.400000095367432,4.272729873657227,4.3909101486206055,4.318180084228516,61659092.0,4.113397598266602
2017-08-23,4.199999809265137,4.045450210571289,4.181819915771484,4.054540157318115,57891709.0,3.862260103225708
2017-08-24,4.136360168457031,3.9727299213409424,4.099999904632568,3.9818201065063477,35410421.0,3.7929887771606445
2017-08-25,4.181819915771484,4.054540157318115,4.063640117645264,4.118179798126221,62432856.0,3.922881841659546
2017-08-28,4.400000095367432,4.0,4.045450210571289,4.272729873657227,77545394.0,4.070102691650391
2017-08-29,4.581820011138916,4.2363600730896,4.254549980163574,4.400000095367432,97335382.0,4.1913371086120605
2017-08-30,4.781819820404053,4.400000095367432,4.5,4.681819915771484,173738221.0,4.459792613983154
2017-08-31,5.154540061950684,4.599999904632568,4.681819915771484,5.154540061950684,168670310.0,4.910094261169434
2017-09-01,5.672729969024658,5.272729873657227,5.272729873657227,5.672729969024658,202090252.0,5.40371036529541
2017-09-04,5.9727301597595215,5.381820201873779,5.909090042114258,5.5272698402404785,218381627.0,5.265147686004639
2017-09-05,5.563640117645264,5.2636399269104,5.518179893493652,5.463640213012695,121200296.0,5.204535961151123
2017-09-06,5.618179798126221,5.345449924468994,5.354549884796143,5.5,99539129.0,5.239171504974365
2017-09-07,5.5272698402404785,5.254549980163574,5.3909101486206055,5.418179988861084,73749669.0,5.161231517791748
2017-09-08,5.654540061950684,5.381820201873779,5.409090042114258,5.518179893493652,92765350.0,5.256489276885986
2017-09-11,5.800000190734863,5.318180084228516,5.400000095367432,5.772729873657227,97926974.0,5.49896764755249
2017-09-12,5.963640213012695,5.599999904632568,5.872729778289795,5.718180179595947,114751726.0,5.447004795074463
2017-09-13,6.199999809265137,5.636360168457031,5.6909098625183105,6.063640117645264,115644563.0,5.776081562042236
2017-09-14,6.1909098625183105,5.727270126342773,5.936359882354736,5.800000190734863,108835191.0,5.52494478225708
2017-09-15,5.772729873657227,5.254549980163574,5.7363600730896,5.318180084228516,108247785.0,5.065974235534668
2017-09-18,5.318180084228516,4.954549789428711,5.318180084228516,5.1909098625183105,99119812.0,4.94473934173584
2017-09-19,5.300000190734863,5.118179798126221,5.2363600730896,5.2363600730896,65862507.0,4.988034725189209
2017-09-20,5.3090901374816895,5.036359786987305,5.227270126342773,5.281819820404053,66718810.0,5.031338214874268
2017-09-21,5.354549884796143,5.127270221710205,5.2363600730896,5.136360168457031,51867450.0,4.892776966094971
2017-09-22,5.127270221710205,4.818180084228516,4.981820106506348,4.990910053253174,65464667.0,4.7542243003845215
2017-09-25,5.036359786987305,4.8909101486206055,4.981820106506348,4.909090042114258,36541442.0,4.676284313201904
2017-09-26,5.118179798126221,4.8909101486206055,4.918179988861084,5.0,46368798.0,4.762883186340332
2017-09-27,5.5,5.1090898513793945,5.181819915771484,5.5,126708957.0,5.239171504974365
2017-09-28,5.636360168457031,5.281819820404053,5.509089946746826,5.518179893493652,93080755.0,5.256489276885986
2017-09-29,5.9727301597595215,5.436359882354736,5.5,5.836359977722168,95251413.0,5.559579849243164
2017-10-09,6.163640022277832,5.781819820404053,6.07273006439209,5.963640213012695,77262699.0,5.680824279785156
2017-10-10,5.963640213012695,5.581820011138916,5.963640213012695,5.599999904632568,132553932.0,5.3344292640686035
2017-10-11,5.872729778289795,5.354549884796143,5.6090898513793945,5.636360168457031,95807536.0,5.369064807891846
2017-10-12,6.199999809265137,5.545450210571289,5.590909957885742,6.199999809265137,135479274.0,5.905974864959717
2017-10-13,6.436359882354736,5.9454498291015625,6.227270126342773,6.136360168457031,145465744.0,5.845353126525879
2017-10-16,6.42726993560791,6.0,6.090909957885742,6.254549980163574,128269138.0,5.957937717437744
2017-10-17,6.145450115203857,5.92726993560791,6.045450210571289,5.9727301597595215,84266069.0,5.689483165740967
2017-10-18,6.018179893493652,5.618179798126221,5.954549789428711,5.6909098625183105,78927747.0,5.421027660369873
2017-10-19,5.645450115203857,5.400000095367432,5.563640117645264,5.454549789428711,64672705.0,5.195876598358154
2017-10-20,5.754549980163574,5.4727301597595215,5.4727301597595215,5.709090232849121,66447240.0,5.438345909118652
2017-10-23,5.672729969024658,5.57273006439209,5.57273006439209,5.636360168457031,36503984.0,5.369064807891846
2017-10-24,5.900000095367432,5.672729969024658,5.718180179595947,5.7363600730896,57136387.0,5.464322566986084
2017-10-25,5.845449924468994,5.590909957885742,5.727270126342773,5.663640022277832,50335193.0,5.3950514793396
2017-10-26,5.772729873657227,5.490910053253174,5.581820011138916,5.654540061950684,52610338.0,5.386383056640625
2017-10-27,5.663640022277832,5.509089946746826,5.57273006439209,5.5272698402404785,49055135.0,5.265147686004639
2017-10-30,5.563640117645264,5.154540061950684,5.536359786987305,5.1909098625183105,63053552.0,4.94473934173584
2017-10-31,5.318180084228516,5.099999904632568,5.127270221710205,5.2636399269104,38360628.0,5.0140204429626465
2017-11-01,5.409090042114258,5.218180179595947,5.345449924468994,5.2363600730896,44913869.0,4.988034725189209
2017-11-02,5.345449924468994,5.218180179595947,5.218180179595947,5.281819820404053,47614070.0,5.031338214874268
2017-11-03,5.272729873657227,4.9727301597595215,5.2363600730896,5.054540157318115,50314390.0,4.8148369789123535
2017-11-06,5.3090901374816895,4.918179988861084,5.136360168457031,5.2636399269104,61057899.0,5.0140204429626465
2017-11-07,5.672729969024658,5.172729969024658,5.245450019836426,5.490910053253174,91186341.0,5.230512619018555
2017-11-08,5.663640022277832,5.3090901374816895,5.418179988861084,5.4727301597595215,66023441.0,5.213195323944092
2017-11-09,5.681819915771484,5.454549789428711,5.581820011138916,5.5,57356553.0,5.239171504974365
2017-11-10,5.481820106506348,5.254549980163574,5.4727301597595215,5.363639831542969,67308594.0,5.109278202056885
2017-11-13,5.6909098625183105,5.2636399269104,5.3090901374816895,5.672729969024658,119974357.0,5.40371036529541
2017-11-14,5.900000095367432,5.599999904632568,5.618179798126221,5.754549980163574,111778704.0,5.481649875640869
2017-11-15,5.772729873657227,5.490910053253174,5.590909957885742,5.563640117645264,58410841.0,5.2997941970825195
2017-11-16,5.781819820404053,5.454549789428711,5.5272698402404785,5.654540061950684,71228353.0,5.386383056640625
2017-11-17,5.581820011138916,5.218180179595947,5.563640117645264,5.281819820404053,65717020.0,5.031338214874268
2017-11-20,5.3090901374816895,4.872729778289795,5.136360168457031,5.227270126342773,59378396.0,4.97937536239624
2017-11-21,5.327270030975342,5.07273006439209,5.199999809265137,5.136360168457031,47593438.0,4.892776966094971
2017-11-22,5.254549980163574,5.090909957885742,5.218180179595947,5.163640022277832,43247727.0,4.918763160705566
2017-11-23,5.227270126342773,4.954549789428711,5.145450115203857,4.9727301597595215,53641695.0,4.736907005310059
2017-11-24,4.981820106506348,4.818180084228516,4.872729778289795,4.909090042114258,38984929.0,4.676284313201904
2017-11-27,5.272729873657227,4.963640213012695,5.0,5.199999809265137,84227834.0,4.953398704528809
2017-11-28,5.672729969024658,5.090909957885742,5.127270221710205,5.545450210571289,103276274.0,5.282466888427734
2017-11-29,5.900000095367432,5.5,5.554540157318115,5.718180179595947,135024648.0,5.447004795074463
2017-11-30,5.863639831542969,5.636360168457031,5.754549980163574,5.727270126342773,89979582.0,5.455663681030273
2017-12-01,5.800000190734863,5.599999904632568,5.699999809265137,5.718180179595947,62654038.0,5.447004795074463
2017-12-04,5.881820201873779,5.6090898513793945,5.790909767150879,5.627270221710205,59939457.0,5.360406398773193
2017-12-05,5.672729969024658,5.081820011138916,5.663640022277832,5.227270126342773,82107296.0,4.97937536239624
2017-12-06,5.218180179595947,4.981820106506348,5.099999904632568,5.1909098625183105,62284446.0,4.94473934173584
2017-12-07,5.290909767150879,5.090909957885742,5.136360168457031,5.127270221710205,44836860.0,4.884117603302002
2017-12-08,5.318180084228516,5.009089946746826,5.063640117645264,5.254549980163574,61230552.0,5.005361557006836
2017-12-11,5.300000190734863,5.145450115203857,5.272729873657227,5.254549980163574,37803416.0,5.005361557006836
2017-12-12,5.336359977722168,5.127270221710205,5.227270126342773,5.136360168457031,44566911.0,4.892776966094971
2017-12-13,5.127270221710205,4.990910053253174,5.081820011138916,5.090909957885742,52532789.0,4.84948205947876
2017-12-14,5.1090898513793945,4.981820106506348,5.054540157318115,5.063640117645264,39921379.0,4.823505401611328
2017-12-15,5.0272698402404785,4.872729778289795,5.018179893493652,4.881820201873779,50949688.0,4.650308132171631
2017-12-18,4.990910053253174,4.900000095367432,4.954549789428711,4.9727301597595215,27509227.0,4.736907005310059
2017-12-19,4.990910053253174,4.881820201873779,4.990910053253174,4.918179988861084,24672996.0,4.684943199157715
2017-12-20,4.92726993560791,4.663640022277832,4.900000095367432,4.709090232849121,47145314.0,4.485769271850586
2017-12-21,4.800000190734863,4.599999904632568,4.654540061950684,4.7636399269104,36163936.0,4.537732124328613
2017-12-22,4.827270030975342,4.709090232849121,4.772729873657227,4.7636399269104,31428195.0,4.537732124328613
2017-12-25,4.727270126342773,4.581820011138916,4.718180179595947,4.581820011138916,34186772.0,4.364534378051758
2017-12-26,4.618179798126221,4.4727301597595215,4.554540157318115,4.590909957885742,32976693.0,4.373193740844727
2017-12-27,4.709090232849121,4.545450210571289,4.590909957885742,4.636360168457031,35256056.0,4.4164886474609375
2017-12-28,4.772729873657227,4.563640117645264,4.563640117645264,4.645450115203857,53591545.0,4.42514705657959
2017-12-29,4.709090232849121,4.599999904632568,4.663640022277832,4.636360168457031,34123652.0,4.4164886474609375
2018-01-02,4.872729778289795,4.618179798126221,4.627270221710205,4.827270030975342,55424801.0,4.598344326019287
2018-01-03,4.900000095367432,4.781819820404053,4.8090901374816895,4.790909767150879,52985542.0,4.563708782196045
2018-01-04,4.963640213012695,4.727270126342773,4.7636399269104,4.854549884796143,62553720.0,4.624330997467041
2018-01-05,4.854549884796143,4.7636399269104,4.818180084228516,4.772729873657227,39280368.0,4.546391487121582
2018-01-08,4.881820201873779,4.6909098625183105,4.745450019836426,4.836359977722168,67657475.0,4.607004165649414
2018-01-09,4.854549884796143,4.7363600730896,4.818180084228516,4.772729873657227,35750911.0,4.546391487121582
2018-01-10,4.7636399269104,4.645450115203857,4.7363600730896,4.6909098625183105,36985791.0,4.468451499938965
2018-01-11,4.663640022277832,4.536359786987305,4.663640022277832,4.581820011138916,42314529.0,4.364534378051758
2018-01-12,4.836359977722168,4.581820011138916,4.599999904632568,4.709090232849121,67948789.0,4.485769271850586
2018-01-15,4.636360168457031,4.5,4.618179798126221,4.5272698402404785,52712572.0,4.3125715255737305
2018-01-16,4.581820011138916,4.4727301597595215,4.5272698402404785,4.536359786987305,24248939.0,4.321230411529541
2018-01-17,4.618179798126221,4.4727301597595215,4.545450210571289,4.57273006439209,38220485.0,4.3558759689331055
2018-01-18,4.699999809265137,4.536359786987305,4.554540157318115,4.645450115203857,44583257.0,4.42514705657959
2018-01-19,4.709090232849121,4.599999904632568,4.636360168457031,4.636360168457031,39802556.0,4.4164886474609375
2018-01-22,4.754549980163574,4.654540061950684,4.654540061950684,4.7363600730896,58860314.0,4.511745929718018
2018-01-23,4.7636399269104,4.654540061950684,4.754549980163574,4.709090232849121,40078462.0,4.485769271850586
2018-01-24,4.745450019836426,4.654540061950684,4.699999809265137,4.699999809265137,33050697.0,4.477109909057617
2018-01-25,4.727270126342773,4.663640022277832,4.699999809265137,4.709090232849121,41093178.0,4.485769271850586
2018-01-26,4.645450115203857,4.581820011138916,4.645450115203857,4.599999904632568,64815803.0,4.381852626800537
2018-01-29,4.672729969024658,4.6090898513793945,4.627270221710205,4.645450115203857,49910363.0,4.42514705657959
2018-01-30,4.636360168457031,4.545450210571289,4.618179798126221,4.554540157318115,41111206.0,4.33854866027832
2018-01-31,4.545450210571289,4.436359882354736,4.509089946746826,4.463640213012695,34936297.0,4.251959800720215
2018-02-01,4.618179798126221,4.418179988861084,4.418179988861084,4.4454498291015625,39835769.0,4.234631538391113
2018-02-02,4.5272698402404785,4.036359786987305,4.418179988861084,4.5,56420634.0,4.286594867706299
2018-02-05,4.718180179595947,4.336359977722168,4.42726993560791,4.672729969024658,76714432.0,4.4511332511901855
2018-02-06,4.800000190734863,4.545450210571289,4.57273006439209,4.590909957885742,88175126.0,4.373193740844727
2018-02-07,4.772729873657227,4.590909957885742,4.709090232849121,4.627270221710205,73949566.0,4.407829284667969
2018-02-08,4.645450115203857,4.345449924468994,4.627270221710205,4.454549789428711,61412958.0,4.243300437927246
2018-02-09,4.354549884796143,4.018179893493652,4.272729873657227,4.081820011138916,48591508.0,3.8882462978363037
2018-02-12,4.163640022277832,4.054540157318115,4.1090898513793945,4.099999904632568,26396253.0,3.905564069747925
2018-02-13,4.218180179595947,4.1090898513793945,4.154540061950684,4.145450115203857,29688868.0,3.9488589763641357
2018-02-14,4.227270126342773,4.1090898513793945,4.163640022277832,4.209090232849121,24936538.0,4.009480953216553
2018-02-22,4.254549980163574,4.163640022277832,4.227270126342773,4.245450019836426,30075295.0,4.044116497039795
2018-02-23,4.363639831542969,4.199999809265137,4.2363600730896,4.345449924468994,37870196.0,4.139374256134033
2018-02-26,4.454549789428711,4.345449924468994,4.381820201873779,4.42726993560791,39555261.0,4.21731424331665
2018-02-27,4.409090042114258,4.281819820404053,4.409090042114258,4.336359977722168,31028715.0,4.130715370178223
2018-02-28,4.372729778289795,4.245450019836426,4.290909767150879,4.336359977722168,20589589.0,4.130715370178223
2018-03-01,4.3909101486206055,4.281819820404053,4.300000190734863,4.327270030975342,23564319.0,4.12205696105957
2018-03-02,4.2636399269104,4.181819915771484,4.254549980163574,4.199999809265137,26777005.0,4.000821590423584
2018-03-05,4.2636399269104,4.154540061950684,4.172729969024658,4.172729969024658,18490145.0,3.9748451709747314
2018-03-06,4.254549980163574,4.136360168457031,4.181819915771484,4.254549980163574,27692988.0,4.052785396575928
2018-03-07,4.245450019836426,4.181819915771484,4.2363600730896,4.1909098625183105,18146404.0,3.9921627044677734
2018-03-08,4.2363600730896,4.163640022277832,4.181819915771484,4.218180179595947,14524474.0,4.018139362335205
2018-03-09,4.199999809265137,4.118179798126221,4.1909098625183105,4.181819915771484,22287142.0,3.983504295349121
2018-03-12,4.218180179595947,4.145450115203857,4.145450115203857,4.218180179595947,22903657.0,4.018139362335205
2018-03-13,4.254549980163574,4.181819915771484,4.199999809265137,4.1909098625183105,17932772.0,3.9921627044677734
2018-03-14,4.2363600730896,4.154540061950684,4.172729969024658,4.209090232849121,20295590.0,4.009480953216553
2018-03-15,4.1909098625183105,4.090909957885742,4.172729969024658,4.127270221710205,21260129.0,3.931541681289673
2018-03-16,4.154540061950684,4.045450210571289,4.154540061950684,4.054540157318115,18098779.0,3.862260103225708
2018-03-19,4.045450210571289,3.92726993560791,4.045450210571289,3.9363598823547363,21303399.0,3.7496845722198486
2018-03-20,3.95455002784729,3.845449924468994,3.8909099102020264,3.9454500675201416,14080079.0,3.7583436965942383
2018-03-21,4.0,3.8909099102020264,3.95455002784729,3.9000000953674316,18646081.0,3.7150490283966064
2018-03-22,3.918179988861084,3.8090898990631104,3.8909099102020264,3.8090898990631104,17286112.0,3.6284501552581787
2018-03-23,3.6454501152038574,3.42726993560791,3.6454501152038574,3.42726993560791,37525738.0,3.264737367630005
2018-03-26,3.4000000953674316,3.218179941177368,3.2727301120758057,3.4000000953674316,23510231.0,3.2387607097625732
2018-03-27,3.5,3.42726993560791,3.42726993560791,3.45455002784729,19241767.0,3.2907238006591797
2018-03-28,3.4818201065063477,3.363640069961548,3.3909099102020264,3.4363598823547363,14747277.0,3.2733962535858154
2018-03-29,3.6090900897979736,3.4000000953674316,3.4363598823547363,3.5999999046325684,33920640.0,3.4292759895324707
2018-03-30,3.5999999046325684,3.54544997215271,3.554539918899536,3.581820011138916,19004395.0,3.4119579792022705
2018-04-02,3.654550075531006,3.5636401176452637,3.57273006439209,3.590909957885742,20193888.0,3.420616865158081
2018-04-03,3.5636401176452637,3.463639974594116,3.54544997215271,3.4818201065063477,16047271.0,3.3167004585266113
2018-04-04,3.5181798934936523,3.409090042114258,3.5,3.418179988861084,12991893.0,3.2560784816741943
2018-04-09,3.463639974594116,3.3818199634552,3.409090042114258,3.45455002784729,14784854.0,3.2907238006591797
2018-04-10,3.654550075531006,3.4818201065063477,3.4818201065063477,3.654550075531006,37836802.0,3.481239080429077
2018-04-11,3.754539966583252,3.6090900897979736,3.700000047683716,3.6090900897979736,26816523.0,3.4379351139068604
2018-04-12,3.636359930038452,3.54544997215271,3.636359930038452,3.554539918899536,16078282.0,3.385971784591675
2018-04-13,3.5999999046325684,3.5272700786590576,3.581820011138916,3.536360025405884,14854090.0,3.3686540126800537
2018-04-16,3.554539918899536,3.4363598823547363,3.5272700786590576,3.4727299213409424,14485821.0,3.3080413341522217
2018-04-17,3.5181798934936523,3.4363598823547363,3.4818201065063477,3.463639974594116,15605471.0,3.2993826866149902
2018-04-18,3.581820011138916,3.463639974594116,3.4818201065063477,3.57273006439209,21112432.0,3.403299331665039
2018-04-19,3.6454501152038574,3.57273006439209,3.581820011138916,3.627269983291626,18475459.0,3.4552524089813232
2018-04-20,3.6181800365448,3.490910053253174,3.6090900897979736,3.5,15879050.0,3.3340182304382324
2018-04-23,3.54544997215271,3.4454500675201416,3.490910053253174,3.509089946746826,14886659.0,3.342677116394043
2018-04-24,3.6181800365448,3.5272700786590576,3.5272700786590576,3.581820011138916,25555676.0,3.4119579792022705
2018-04-25,3.54544997215271,3.490910053253174,3.54544997215271,3.5,13730213.0,3.3340182304382324
2018-04-26,3.509089946746826,3.4363598823547363,3.5,3.4363598823547363,12936346.0,3.2733962535858154
2018-04-27,3.4727299213409424,3.3818199634552,3.4454500675201416,3.42726993560791,11986183.0,3.264737367630005
2018-05-02,3.4454500675201416,3.372730016708374,3.4363598823547363,3.4363598823547363,13866807.0,3.2733962535858154
2018-05-03,3.4363598823547363,3.372730016708374,3.42726993560791,3.418179988861084,14269197.0,3.2560784816741943
2018-05-04,3.409090042114258,3.363640069961548,3.4000000953674316,3.372730016708374,12708445.0,3.2127838134765625
2018-05-07,3.4000000953674316,3.363640069961548,3.372730016708374,3.3909099102020264,12039028.0,3.2301018238067627
2018-05-08,3.409090042114258,3.372730016708374,3.3909099102020264,3.409090042114258,14824704.0,3.247419595718384
2018-05-09,3.418179988861084,3.3545498847961426,3.4000000953674316,3.372730016708374,15161842.0,3.2127838134765625
2018-05-10,3.3818199634552,3.336359977722168,3.372730016708374,3.363640069961548,13487417.0,3.204125165939331
2018-05-11,3.3818199634552,3.336359977722168,3.363640069961548,3.3545498847961426,11135148.0,3.1954658031463623
2018-05-14,3.363640069961548,3.3181800842285156,3.363640069961548,3.336359977722168,10892854.0,3.1781387329101562
2018-05-15,3.345449924468994,3.3090898990631104,3.327270030975342,3.336359977722168,8594776.0,3.1781387329101562
2018-05-16,3.327270030975342,3.2727301120758057,3.3181800842285156,3.281820058822632,9480434.0,3.126185178756714
2018-05-17,3.299999952316284,3.254539966583252,3.281820058822632,3.2636399269104004,6458870.0,3.1088671684265137
2018-05-18,3.290910005569458,3.2272698879241943,3.254539966583252,3.290910005569458,11235452.0,3.1348440647125244
2018-05-21,3.409090042114258,3.345449924468994,3.363640069961548,3.372730016708374,20549180.0,3.2127838134765625
2018-05-22,3.363640069961548,3.299999952316284,3.363640069961548,3.336359977722168,15329520.0,3.1781387329101562
2018-05-23,3.336359977722168,3.2636399269104004,3.336359977722168,3.2636399269104004,10634250.0,3.1088671684265137
2018-05-24,3.290910005569458,3.2272698879241943,3.281820058822632,3.2272698879241943,9421442.0,3.0742220878601074
2018-05-25,3.245450019836426,3.200000047683716,3.2272698879241943,3.200000047683716,6729162.0,3.0482451915740967
2018-05-28,3.209089994430542,3.054539918899536,3.200000047683716,3.07273006439209,12645825.0,2.9270107746124268
2018-05-29,3.154550075531006,3.009089946746826,3.0636401176452637,3.1454501152038574,16200599.0,2.9962821006774902
2018-05-30,3.1090900897979736,3.0272700786590576,3.0999999046325684,3.036360025405884,12151044.0,2.8923656940460205
2018-05-31,3.090909957885742,3.0181798934936523,3.054539918899536,3.081820011138916,12262497.0,2.9356696605682373
2018-06-01,3.2636399269104004,3.054539918899536,3.0636401176452637,3.1454501152038574,21376973.0,2.9962821006774902
2018-06-04,3.209089994430542,3.1181800365448,3.127269983291626,3.154550075531006,9320520.0,3.004950761795044
2018-06-05,3.1818199157714844,3.1090900897979736,3.1454501152038574,3.1818199157714844,10471087.0,3.0309274196624756
2018-06-06,3.218179941177368,3.1454501152038574,3.163640022277832,3.1818199157714844,8016825.0,3.0309274196624756
2018-06-07,3.345449924468994,3.200000047683716,3.218179941177368,3.3181800842285156,41307259.0,3.160820722579956
2018-06-08,3.372730016708374,3.254539966583252,3.299999952316284,3.3090898990631104,30253700.0,3.1521618366241455
2018-06-11,3.409090042114258,3.2636399269104004,3.2636399269104004,3.336359977722168,31119864.0,3.1781387329101562
2018-06-12,3.372730016708374,3.281820058822632,3.327270030975342,3.363640069961548,23386563.0,3.204125165939331
2018-06-13,3.57273006439209,3.3181800842285156,3.345449924468994,3.5,52053062.0,3.3340182304382324
2018-06-14,3.8545498847961426,3.4363598823547363,3.463639974594116,3.8181800842285156,77451958.0,3.6371092796325684
2018-06-15,3.92726993560791,3.6818199157714844,3.700000047683716,3.745450019836426,77576974.0,3.5678281784057617
2018-06-19,3.6909101009368896,3.3818199634552,3.6909101009368896,3.5181798934936523,69564783.0,3.3513360023498535
2018-06-20,3.819999933242798,3.4700000286102295,3.5,3.7699999809265137,55993326.0,3.6382198333740234
2018-06-21,3.940000057220459,3.6700000762939453,3.700000047683716,3.690000057220459,70633399.0,3.561016321182251
2018-06-22,3.8499999046325684,3.509999990463257,3.619999885559082,3.7699999809265137,51085100.0,3.6382198333740234
2018-06-25,3.7899999618530273,3.5999999046325684,3.759999990463257,3.6600000858306885,38160196.0,3.532064914703369
2018-06-26,3.5899999141693115,3.440000057220459,3.5399999618530273,3.569999933242798,33387269.0,3.4452106952667236
2018-06-27,3.5899999141693115,3.450000047683716,3.569999933242798,3.450000047683716,22681854.0,3.3294055461883545
2018-06-28,3.569999933242798,3.430000066757202,3.4600000381469727,3.4600000381469727,25734312.0,3.3390557765960693
2018-06-29,3.5399999618530273,3.4000000953674316,3.490000009536743,3.5299999713897705,25819123.0,3.406608819961548
2018-07-02,3.509999990463257,3.299999952316284,3.4800000190734863,3.369999885559082,28112120.0,3.252201557159424
2018-07-03,3.380000114440918,3.25,3.369999885559082,3.3499999046325684,18320811.0,3.232900857925415
2018-07-04,3.5799999237060547,3.4100000858306885,3.430000066757202,3.490000009536743,45022407.0,3.3680074214935303
2018-07-05,3.4800000190734863,3.309999942779541,3.4600000381469727,3.309999942779541,26836259.0,3.1942989826202393
2018-07-06,3.440000057220459,3.25,3.309999942779541,3.3499999046325684,27049015.0,3.232900857925415
2018-07-09,3.4600000381469727,3.319999933242798,3.319999933242798,3.4600000381469727,24632165.0,3.3390557765960693
2018-07-10,3.5799999237060547,3.4700000286102295,3.4800000190734863,3.5199999809265137,38719176.0,3.396958589553833
2018-07-11,3.4700000286102295,3.359999895095825,3.430000066757202,3.4200000762939453,27463532.0,3.3004541397094727
2018-07-12,3.559999942779541,3.4600000381469727,3.4700000286102295,3.5,34366495.0,3.377657651901245
2018-07-13,3.5799999237060547,3.4800000190734863,3.5,3.549999952316284,28001242.0,3.4259097576141357
2018-07-16,3.549999952316284,3.490000009536743,3.5399999618530273,3.5299999713897705,16493772.0,3.406608819961548
2018-07-17,3.5299999713897705,3.4100000858306885,3.509999990463257,3.4600000381469727,18798983.0,3.3390557765960693
2018-07-18,3.490000009536743,3.4100000858306885,3.4600000381469727,3.430000066757202,14029427.0,3.3101046085357666
2018-07-19,3.509999990463257,3.440000057220459,3.450000047683716,3.4600000381469727,17122289.0,3.3390557765960693
2018-07-20,3.5199999809265137,3.359999895095825,3.440000057220459,3.5,20375340.0,3.377657651901245
2018-07-23,3.6500000953674316,3.450000047683716,3.4800000190734863,3.5899999141693115,48711250.0,3.4645116329193115
2018-07-24,3.799999952316284,3.609999895095825,3.609999895095825,3.6600000858306885,66996309.0,3.532064914703369
2018-07-25,4.03000020980835,3.640000104904175,3.6600000858306885,4.010000228881836,151788342.0,3.869830846786499
2018-07-26,3.9800000190734863,3.819999933242798,3.9200000762939453,3.859999895095825,90923110.0,3.72507381439209
2018-07-27,4.0,3.819999933242798,3.9000000953674316,3.9200000762939453,74467061.0,3.7829766273498535
2018-07-30,4.019999980926514,3.880000114440918,3.9200000762939453,3.950000047683716,67213582.0,3.8119280338287354
2018-07-31,3.940000057220459,3.7799999713897705,3.940000057220459,3.8399999141693115,42095637.0,3.705772876739502
2018-08-01,3.9100000858306885,3.6500000953674316,3.880000114440918,3.680000066757202,47906040.0,3.551365852355957
2018-08-02,3.7300000190734863,3.509999990463257,3.6700000762939453,3.7100000381469727,47894741.0,3.580317258834839
2018-08-03,3.7699999809265137,3.630000114440918,3.6600000858306885,3.6700000762939453,42982580.0,3.541715383529663
2018-08-06,3.680000066757202,3.5299999713897705,3.619999885559082,3.609999895095825,30279170.0,3.4838125705718994
2018-08-07,3.7799999713897705,3.559999942779541,3.6500000953674316,3.7699999809265137,42490204.0,3.6382198333740234
2018-08-08,3.950000047683716,3.740000009536743,3.75,3.809999942779541,62800136.0,3.67682147026062
2018-08-09,3.9200000762939453,3.700000047683716,3.740000009536743,3.880000114440918,49031092.0,3.744374990463257
2018-08-10,3.9100000858306885,3.809999942779541,3.859999895095825,3.869999885559082,33205864.0,3.734724283218384
2018-08-13,3.990000009536743,3.7899999618530273,3.8399999141693115,3.9800000190734863,48860963.0,3.840879201889038
2018-08-14,4.050000190734863,3.890000104904175,3.990000009536743,3.9000000953674316,57879817.0,3.7636756896972656
2018-08-15,3.950000047683716,3.759999990463257,3.9000000953674316,3.7799999713897705,39706095.0,3.6478703022003174
2018-08-16,3.8499999046325684,3.700000047683716,3.7200000286102295,3.7799999713897705,33485480.0,3.6478703022003174
2018-08-17,3.8499999046325684,3.7300000190734863,3.8399999141693115,3.7899999618530273,32018159.0,3.6575205326080322
2018-08-20,3.869999885559082,3.700000047683716,3.799999952316284,3.869999885559082,35862789.0,3.734724283218384
2018-08-21,3.890000104904175,3.809999942779541,3.8299999237060547,3.859999895095825,31011541.0,3.72507381439209
2018-08-22,3.9200000762939453,3.7699999809265137,3.8399999141693115,3.7699999809265137,32033119.0,3.6382198333740234
2018-08-23,3.7699999809265137,3.630000114440918,3.759999990463257,3.690000057220459,34330302.0,3.561016321182251
2018-08-24,3.7200000286102295,3.640000104904175,3.690000057220459,3.6700000762939453,19331857.0,3.541715383529663
2018-08-27,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.7200000286102295,17299267.0,3.5899674892425537
2018-08-28,3.740000009536743,3.680000066757202,3.7300000190734863,3.7100000381469727,17555411.0,3.580317258834839
2018-08-29,3.700000047683716,3.630000114440918,3.700000047683716,3.640000104904175,17746590.0,3.5127642154693604
2018-08-30,3.6500000953674316,3.4800000190734863,3.619999885559082,3.5,26395937.0,3.377657651901245
2018-08-31,3.549999952316284,3.4800000190734863,3.4800000190734863,3.5,10473979.0,3.377657651901245
2018-09-03,3.509999990463257,3.4200000762939453,3.5,3.509999990463257,10250410.0,3.387308120727539
2018-09-04,3.5899999141693115,3.4800000190734863,3.509999990463257,3.569999933242798,12990170.0,3.4452106952667236
2018-09-05,3.549999952316284,3.4800000190734863,3.549999952316284,3.4800000190734863,12972920.0,3.3583567142486572
2018-09-06,3.569999933242798,3.4600000381469727,3.4600000381469727,3.4800000190734863,9870722.0,3.3583567142486572
2018-09-07,3.559999942779541,3.5,3.509999990463257,3.5,11069063.0,3.377657651901245
2018-09-10,3.5299999713897705,3.440000057220459,3.5299999713897705,3.440000057220459,10103182.0,3.3197548389434814
2018-09-11,3.430000066757202,3.259999990463257,3.4200000762939453,3.299999952316284,21302130.0,3.1846487522125244
2018-09-12,3.3299999237060547,3.2899999618530273,3.299999952316284,3.299999952316284,7710000.0,3.1846487522125244
2018-09-13,3.3499999046325684,3.2699999809265137,3.319999933242798,3.319999933242798,8943342.0,3.203949451446533
2018-09-14,3.3499999046325684,3.2799999713897705,3.309999942779541,3.309999942779541,8701172.0,3.1942989826202393
2018-09-17,3.309999942779541,3.200000047683716,3.309999942779541,3.200000047683716,10034420.0,3.088144063949585
2018-09-18,3.3399999141693115,3.180000066757202,3.180000066757202,3.3299999237060547,16366534.0,3.213599920272827
2018-09-19,3.359999895095825,3.2899999618530273,3.309999942779541,3.3299999237060547,14980330.0,3.213599920272827
2018-09-20,3.369999885559082,3.309999942779541,3.319999933242798,3.3299999237060547,9409158.0,3.213599920272827
2018-09-21,3.4000000953674316,3.309999942779541,3.319999933242798,3.390000104904175,14733610.0,3.271502733230591
2018-09-25,3.380000114440918,3.3299999237060547,3.380000114440918,3.3499999046325684,9503725.0,3.232900857925415
2018-09-26,3.4000000953674316,3.359999895095825,3.359999895095825,3.380000114440918,9764802.0,3.261852502822876
2018-09-27,3.4100000858306885,3.3299999237060547,3.390000104904175,3.3299999237060547,10916270.0,3.213599920272827
2018-09-28,3.5799999237060547,3.2799999713897705,3.299999952316284,3.509999990463257,36882647.0,3.387308120727539
2018-10-08,3.5899999141693115,3.430000066757202,3.4700000286102295,3.5399999618530273,34277084.0,3.416259527206421
2018-10-09,3.549999952316284,3.450000047683716,3.5299999713897705,3.5199999809265137,21567295.0,3.396958589553833
2018-10-10,3.5299999713897705,3.4000000953674316,3.5299999713897705,3.440000057220459,26936871.0,3.3197548389434814
2018-10-11,3.3499999046325684,3.1500000953674316,3.3299999237060547,3.180000066757202,30879448.0,3.068843126296997
2018-10-12,3.240000009536743,3.109999895095825,3.1700000762939453,3.2200000286102295,32137534.0,3.107445001602173
2018-10-15,3.25,3.1500000953674316,3.2200000286102295,3.1700000762939453,13570920.0,3.0591928958892822
2018-10-16,3.2200000286102295,3.069999933242798,3.1700000762939453,3.0899999141693115,14659070.0,2.9819891452789307
2018-10-17,3.1600000858306885,2.9800000190734863,3.140000104904175,3.119999885559082,17547282.0,3.0109405517578125
2018-10-18,3.0899999141693115,3.0,3.0799999237060547,3.009999990463257,11746840.0,2.904785633087158
2018-10-19,3.069999933242798,2.9100000858306885,2.950000047683716,3.049999952316284,13470672.0,2.943387508392334
2018-10-22,3.2300000190734863,3.059999942779541,3.069999933242798,3.190000057220459,23804354.0,3.07849383354187
2018-10-23,3.200000047683716,3.0899999141693115,3.180000066757202,3.109999895095825,14069680.0,3.0012898445129395
2018-10-24,3.1700000762939453,3.069999933242798,3.0999999046325684,3.140000104904175,11710990.0,3.0302417278289795
2018-10-25,3.1600000858306885,3.0199999809265137,3.059999942779541,3.140000104904175,11870735.0,3.0302417278289795
2018-10-26,3.2300000190734863,3.140000104904175,3.1600000858306885,3.180000066757202,19470680.0,3.068843126296997
2018-10-29,3.2200000286102295,3.0999999046325684,3.1500000953674316,3.109999895095825,11703740.0,3.0012898445129395
2018-10-30,3.1500000953674316,3.069999933242798,3.109999895095825,3.130000114440918,10093260.0,3.0205910205841064
2018-10-31,3.190000057220459,3.119999885559082,3.140000104904175,3.1600000858306885,15284193.0,3.0495426654815674
2018-11-01,3.190000057220459,3.130000114440918,3.180000066757202,3.130000114440918,15102016.0,3.0205910205841064
2018-11-02,3.200000047683716,3.1500000953674316,3.1700000762939453,3.200000047683716,21337016.0,3.088144063949585
2018-11-05,3.200000047683716,3.1500000953674316,3.190000057220459,3.180000066757202,15682132.0,3.068843126296997
2018-11-06,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.200000047683716,16710230.0,3.088144063949585
2018-11-07,3.2200000286102295,3.1500000953674316,3.180000066757202,3.1500000953674316,15412090.0,3.0398919582366943
2018-11-08,3.190000057220459,3.119999885559082,3.180000066757202,3.140000104904175,10751280.0,3.0302417278289795
2018-11-09,3.140000104904175,3.0899999141693115,3.130000114440918,3.0899999141693115,9029720.0,2.9819891452789307
2018-11-12,3.1500000953674316,3.069999933242798,3.0899999141693115,3.1500000953674316,14067750.0,3.0398919582366943
2018-11-13,3.2899999618530273,3.0899999141693115,3.109999895095825,3.25,36784420.0,3.1363964080810547
2018-11-14,3.3499999046325684,3.2200000286102295,3.25,3.259999990463257,37874887.0,3.1460468769073486
2018-11-15,3.2699999809265137,3.2300000190734863,3.2300000190734863,3.2699999809265137,23027092.0,3.1556973457336426
2018-11-16,3.319999933242798,3.2300000190734863,3.2799999713897705,3.309999942779541,28789076.0,3.1942989826202393
2018-11-19,3.319999933242798,3.2200000286102295,3.2899999618530273,3.2899999618530273,26563079.0,3.1749982833862305
2018-11-20,3.3399999141693115,3.2300000190734863,3.25,3.240000009536743,27550623.0,3.1267459392547607
2018-11-21,3.319999933242798,3.1700000762939453,3.2100000381469727,3.259999990463257,23507113.0,3.1460468769073486
2018-11-22,3.240000009536743,3.1600000858306885,3.240000009536743,3.180000066757202,17629383.0,3.068843126296997
2018-11-23,3.2200000286102295,3.0399999618530273,3.180000066757202,3.059999942779541,17786222.0,2.953037738800049
2018-11-26,3.0999999046325684,2.990000009536743,3.059999942779541,3.0,13294635.0,2.8951351642608643
2018-11-27,3.069999933242798,2.990000009536743,3.0199999809265137,3.0199999809265137,6998945.0,2.914436101913452
2018-11-28,3.0399999618530273,2.9600000381469727,3.0199999809265137,3.0399999618530273,7992110.0,2.933736801147461
2018-11-29,3.059999942779541,2.9700000286102295,3.0399999618530273,2.9800000190734863,9091150.0,2.8758342266082764
2018-11-30,3.009999990463257,2.9600000381469727,2.9600000381469727,3.0,7086190.0,2.8951351642608643
2018-12-03,3.0799999237060547,3.0299999713897705,3.059999942779541,3.049999952316284,14369540.0,2.943387508392334
2018-12-04,3.109999895095825,3.0299999713897705,3.049999952316284,3.0799999237060547,15053694.0,2.9723386764526367
2018-12-05,3.059999942779541,3.0,3.0299999713897705,3.049999952316284,12209205.0,2.943387508392334
2018-12-06,3.0299999713897705,2.9800000190734863,3.0299999713897705,2.990000009536743,8262560.0,2.8854846954345703
2018-12-07,3.009999990463257,2.9700000286102295,2.990000009536743,2.990000009536743,5738811.0,2.8854846954345703
2018-12-10,2.9700000286102295,2.9000000953674316,2.9700000286102295,2.9100000858306885,12128410.0,2.808281183242798
2018-12-11,2.930000066757202,2.7899999618530273,2.9200000762939453,2.8499999046325684,17228270.0,2.750378131866455
2018-12-12,2.890000104904175,2.8299999237060547,2.8499999046325684,2.880000114440918,6958338.0,2.779330015182495
2018-12-13,2.9100000858306885,2.8299999237060547,2.880000114440918,2.890000104904175,10073572.0,2.78898024559021
2018-12-14,2.890000104904175,2.819999933242798,2.880000114440918,2.8299999237060547,7800082.0,2.7310774326324463
2018-12-17,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8499999046325684,4711395.0,2.750378131866455
2018-12-18,2.859999895095825,2.819999933242798,2.819999933242798,2.8399999141693115,4398922.0,2.7407279014587402
2018-12-19,2.859999895095825,2.809999942779541,2.8499999046325684,2.8299999237060547,4526644.0,2.7310774326324463
2018-12-20,2.8399999141693115,2.799999952316284,2.819999933242798,2.819999933242798,4137170.0,2.7214269638061523
2018-12-21,2.8399999141693115,2.799999952316284,2.809999942779541,2.809999942779541,4911980.0,2.7117767333984375
2018-12-24,2.8299999237060547,2.799999952316284,2.809999942779541,2.819999933242798,4111582.0,2.7214269638061523
2018-12-25,2.809999942779541,2.690000057220459,2.809999942779541,2.75,9273699.0,2.653873920440674
2018-12-26,2.759999990463257,2.7100000381469727,2.740000009536743,2.7200000286102295,4345300.0,2.624922513961792
2018-12-27,2.7799999713897705,2.700000047683716,2.75,2.7100000381469727,6110980.0,2.615272045135498
2018-12-28,2.7200000286102295,2.6600000858306885,2.7100000381469727,2.6700000762939453,7480663.0,2.5766704082489014
2019-01-02,2.680000066757202,2.630000114440918,2.6700000762939453,2.640000104904175,5294720.0,2.5477190017700195
2019-01-03,2.6600000858306885,2.619999885559082,2.640000104904175,2.640000104904175,6112870.0,2.5477190017700195
2019-01-04,2.819999933242798,2.609999895095825,2.630000114440918,2.740000009536743,16985275.0,2.64422345161438
2019-01-07,2.7799999713897705,2.609999895095825,2.630000114440918,2.75,15011154.0,2.653873920440674
2019-01-08,2.799999952316284,2.740000009536743,2.740000009536743,2.7699999809265137,12029019.0,2.6731748580932617
2019-01-09,2.8399999141693115,2.7699999809265137,2.7699999809265137,2.7899999618530273,15106464.0,2.6924757957458496
2019-01-10,2.819999933242798,2.759999990463257,2.7799999713897705,2.7699999809265137,9656260.0,2.6731748580932617
2019-01-11,2.7899999618530273,2.759999990463257,2.7699999809265137,2.7899999618530273,9353692.0,2.6924757957458496
2019-01-14,2.9000000953674316,2.7799999713897705,2.7899999618530273,2.880000114440918,24951616.0,2.779330015182495
2019-01-15,2.859999895095825,2.7899999618530273,2.859999895095825,2.8499999046325684,16686146.0,2.750378131866455
2019-01-16,2.859999895095825,2.809999942779541,2.859999895095825,2.8299999237060547,11127030.0,2.7310774326324463
2019-01-17,2.890000104904175,2.819999933242798,2.8499999046325684,2.8399999141693115,17533260.0,2.7407279014587402
2019-01-18,2.990000009536743,2.8399999141693115,2.8399999141693115,2.940000057220459,35674178.0,2.8372325897216797
2019-01-21,2.940000057220459,2.880000114440918,2.9200000762939453,2.9100000858306885,16708112.0,2.808281183242798
2019-01-22,2.9100000858306885,2.819999933242798,2.890000104904175,2.819999933242798,15794340.0,2.7214269638061523
2019-01-23,2.8399999141693115,2.809999942779541,2.819999933242798,2.8299999237060547,9053270.0,2.7310774326324463
2019-01-24,2.8399999141693115,2.7899999618530273,2.819999933242798,2.819999933242798,10195932.0,2.7214269638061523
2019-01-25,2.869999885559082,2.799999952316284,2.8299999237060547,2.809999942779541,17107802.0,2.7117767333984375
2019-01-28,2.8299999237060547,2.759999990463257,2.819999933242798,2.7799999713897705,10838840.0,2.6828250885009766
2019-01-29,2.809999942779541,2.680000066757202,2.7699999809265137,2.759999990463257,17040672.0,2.6635243892669678
2019-01-30,2.869999885559082,2.759999990463257,2.759999990463257,2.809999942779541,21972754.0,2.7117767333984375
2019-01-31,2.819999933242798,2.7100000381469727,2.819999933242798,2.759999990463257,11679660.0,2.6635243892669678
2019-02-01,2.8299999237060547,2.759999990463257,2.759999990463257,2.8299999237060547,8796083.0,2.7310774326324463
2019-02-11,2.9100000858306885,2.8499999046325684,2.890000104904175,2.890000104904175,12357999.0,2.78898024559021
2019-02-12,2.9000000953674316,2.8299999237060547,2.869999885559082,2.890000104904175,23659634.0,2.78898024559021
2019-02-13,2.930000066757202,2.859999895095825,2.859999895095825,2.9200000762939453,29639868.0,2.817931652069092
2019-02-14,2.940000057220459,2.890000104904175,2.9000000953674316,2.9000000953674316,21679732.0,2.798630714416504
2019-02-15,2.9100000858306885,2.859999895095825,2.9000000953674316,2.859999895095825,18498944.0,2.760028839111328
2019-02-18,2.940000057220459,2.869999885559082,2.869999885559082,2.930000066757202,28617600.0,2.8275821208953857
2019-02-19,2.9600000381469727,2.9000000953674316,2.930000066757202,2.950000047683716,28930340.0,2.8468830585479736
2019-02-20,3.0,2.9200000762939453,2.930000066757202,2.9600000381469727,25218314.0,2.8565332889556885
2019-02-21,2.9800000190734863,2.9200000762939453,2.950000047683716,2.930000066757202,24448682.0,2.8275821208953857
2019-02-22,2.9700000286102295,2.9100000858306885,2.930000066757202,2.9700000286102295,20614490.0,2.8661837577819824
2019-02-25,3.2699999809265137,2.9800000190734863,2.9800000190734863,3.2699999809265137,88157823.0,3.1556973457336426
2019-02-26,3.5399999618530273,3.200000047683716,3.2899999618530273,3.3299999237060547,114970393.0,3.213599920272827
2019-02-27,3.359999895095825,3.25,3.2799999713897705,3.2799999713897705,59558212.0,3.1653478145599365
2019-02-28,3.319999933242798,3.259999990463257,3.2899999618530273,3.299999952316284,32868738.0,3.1846487522125244
2019-03-01,3.490000009536743,3.3299999237060547,3.3299999237060547,3.450000047683716,67059841.0,3.3294055461883545
2019-03-04,3.5399999618530273,3.2899999618530273,3.3299999237060547,3.430000066757202,105785664.0,3.3101046085357666
2019-03-05,3.4100000858306885,3.2899999618530273,3.359999895095825,3.4100000858306885,49768590.0,3.2908036708831787
2019-03-06,3.5799999237060547,3.359999895095825,3.4100000858306885,3.5199999809265137,98245540.0,3.396958589553833
2019-03-07,3.569999933242798,3.450000047683716,3.4700000286102295,3.5399999618530273,78397675.0,3.416259527206421
2019-03-08,3.4700000286102295,3.2799999713897705,3.450000047683716,3.2899999618530273,63783563.0,3.1749982833862305
2019-03-11,3.390000104904175,3.2699999809265137,3.2899999618530273,3.380000114440918,31728351.0,3.261852502822876
2019-03-12,3.450000047683716,3.369999885559082,3.4000000953674316,3.4200000762939453,36831412.0,3.3004541397094727
2019-03-13,3.4000000953674316,3.309999942779541,3.4000000953674316,3.3299999237060547,39183290.0,3.213599920272827
2019-03-14,3.4100000858306885,3.2899999618530273,3.3299999237060547,3.3299999237060547,29133359.0,3.213599920272827
2019-03-15,3.369999885559082,3.319999933242798,3.3299999237060547,3.369999885559082,24302340.0,3.252201557159424
2019-03-18,3.549999952316284,3.359999895095825,3.369999885559082,3.509999990463257,59550730.0,3.387308120727539
2019-03-19,3.5199999809265137,3.430000066757202,3.5199999809265137,3.450000047683716,36588964.0,3.3294055461883545
2019-03-20,3.509999990463257,3.4200000762939453,3.440000057220459,3.4700000286102295,33724635.0,3.3487064838409424
2019-03-21,3.5,3.450000047683716,3.450000047683716,3.4700000286102295,27149972.0,3.3487064838409424
2019-03-22,3.4800000190734863,3.4100000858306885,3.450000047683716,3.4800000190734863,24791343.0,3.3583567142486572
2019-03-25,3.5,3.4100000858306885,3.450000047683716,3.4700000286102295,27500817.0,3.3487064838409424
2019-03-26,3.490000009536743,3.4200000762939453,3.4600000381469727,3.440000057220459,26333574.0,3.3197548389434814
2019-03-27,3.4600000381469727,3.3299999237060547,3.430000066757202,3.4100000858306885,21485866.0,3.2908036708831787
2019-03-28,3.4100000858306885,3.359999895095825,3.390000104904175,3.369999885559082,15609060.0,3.252201557159424
2019-03-29,3.549999952316284,3.3499999046325684,3.359999895095825,3.5,32795764.0,3.377657651901245
2019-04-01,3.630000114440918,3.5199999809265137,3.549999952316284,3.5899999141693115,39225574.0,3.4645116329193115
2019-04-02,3.5899999141693115,3.5,3.5899999141693115,3.5399999618530273,30180624.0,3.416259527206421
2019-04-03,3.5799999237060547,3.490000009536743,3.5399999618530273,3.5799999237060547,35650945.0,3.4548611640930176
2019-04-04,3.6700000762939453,3.549999952316284,3.569999933242798,3.609999895095825,39251465.0,3.4838125705718994
2019-04-08,3.9700000286102295,3.5999999046325684,3.619999885559082,3.9700000286102295,114149982.0,3.8312289714813232
2019-04-09,4.059999942779541,3.799999952316284,4.03000020980835,3.859999895095825,82071641.0,3.72507381439209
2019-04-10,3.7799999713897705,3.640000104904175,3.7100000381469727,3.7100000381469727,59077983.0,3.580317258834839
2019-04-11,3.690000057220459,3.5799999237060547,3.680000066757202,3.619999885559082,34453312.0,3.4934630393981934
2019-04-12,3.630000114440918,3.569999933242798,3.5799999237060547,3.619999885559082,20329065.0,3.4934630393981934
2019-04-15,3.6700000762939453,3.4700000286102295,3.640000104904175,3.5,35004420.0,3.377657651901245
2019-04-16,3.5999999046325684,3.430000066757202,3.4800000190734863,3.549999952316284,27718008.0,3.4259097576141357
2019-04-17,3.5999999046325684,3.5299999713897705,3.549999952316284,3.569999933242798,16814291.0,3.4452106952667236
2019-04-18,3.5799999237060547,3.5199999809265137,3.549999952316284,3.5399999618530273,13321580.0,3.416259527206421
2019-04-19,3.609999895095825,3.5,3.5199999809265137,3.5999999046325684,17110865.0,3.4741621017456055
2019-04-22,3.5999999046325684,3.4800000190734863,3.5899999141693115,3.5,17250106.0,3.377657651901245
2019-04-23,3.549999952316284,3.440000057220459,3.509999990463257,3.4800000190734863,15438035.0,3.3583567142486572
2019-04-24,3.5,3.450000047683716,3.4700000286102295,3.490000009536743,9725246.0,3.3680074214935303
2019-04-25,3.509999990463257,3.3299999237060547,3.509999990463257,3.3299999237060547,16525097.0,3.213599920272827
2019-04-26,3.3499999046325684,3.2699999809265137,3.3299999237060547,3.2899999618530273,10651134.0,3.1749982833862305
2019-05-06,3.119999885559082,2.9000000953674316,3.119999885559082,2.940000057220459,16102190.0,2.8372325897216797
2019-05-07,3.0299999713897705,2.940000057220459,2.940000057220459,2.990000009536743,9119801.0,2.8854846954345703
2019-05-08,3.2899999618530273,2.9100000858306885,2.950000047683716,3.140000104904175,31229751.0,3.0302417278289795
2019-05-09,3.190000057220459,3.0799999237060547,3.0999999046325684,3.109999895095825,11582776.0,3.0012898445129395
2019-05-10,3.190000057220459,3.0799999237060547,3.140000104904175,3.1600000858306885,12370632.0,3.0495426654815674
2019-05-13,3.259999990463257,3.130000114440918,3.1500000953674316,3.2300000190734863,12354889.0,3.117095708847046
2019-05-14,3.2799999713897705,3.180000066757202,3.2300000190734863,3.2699999809265137,15506936.0,3.1556973457336426
2019-05-15,3.450000047683716,3.2799999713897705,3.2799999713897705,3.4200000762939453,20925490.0,3.3004541397094727
2019-05-16,3.5299999713897705,3.390000104904175,3.4200000762939453,3.4200000762939453,17628174.0,3.3004541397094727
2019-05-17,3.450000047683716,3.2300000190734863,3.450000047683716,3.259999990463257,17241200.0,3.1460468769073486
2019-05-20,3.3399999141693115,3.240000009536743,3.259999990463257,3.3399999141693115,11128951.0,3.223250389099121
2019-05-21,3.3399999141693115,3.259999990463257,3.299999952316284,3.299999952316284,8121730.0,3.2271621227264404
2019-05-22,3.3399999141693115,3.240000009536743,3.299999952316284,3.240000009536743,7271035.0,3.1684865951538086
2019-05-23,3.259999990463257,3.140000104904175,3.2300000190734863,3.1600000858306885,6612716.0,3.09025239944458
2019-05-24,3.2100000381469727,3.140000104904175,3.1600000858306885,3.1600000858306885,4402197.0,3.09025239944458
2019-05-27,3.2699999809265137,3.109999895095825,3.1600000858306885,3.25,7075303.0,3.1782658100128174
2019-05-28,3.3299999237060547,3.2200000286102295,3.2300000190734863,3.259999990463257,8838956.0,3.188045024871826
2019-05-29,3.2899999618530273,3.2200000286102295,3.2300000190734863,3.25,4320985.0,3.1782658100128174
2019-05-30,3.259999990463257,3.1600000858306885,3.2300000190734863,3.259999990463257,5466494.0,3.188045024871826
2019-05-31,3.2899999618530273,3.2200000286102295,3.2200000286102295,3.2799999713897705,8010612.0,3.2076034545898438
2019-06-03,3.309999942779541,3.259999990463257,3.2899999618530273,3.309999942779541,8504468.0,3.236941337585449
2019-06-04,3.309999942779541,3.25,3.309999942779541,3.2799999713897705,5512945.0,3.2076034545898438
2019-06-05,3.3499999046325684,3.2899999618530273,3.299999952316284,3.319999933242798,8412610.0,3.246720552444458
2019-06-06,3.319999933242798,3.2100000381469727,3.299999952316284,3.2100000381469727,6452100.0,3.139148712158203
2019-06-10,3.2799999713897705,3.190000057220459,3.2200000286102295,3.2100000381469727,3973670.0,3.139148712158203
2019-06-11,3.359999895095825,3.2100000381469727,3.259999990463257,3.3399999141693115,12640569.0,3.2662792205810547
2019-06-12,3.3499999046325684,3.2799999713897705,3.309999942779541,3.3299999237060547,9877740.0,3.256500005722046
2019-06-13,3.3399999141693115,3.2899999618530273,3.319999933242798,3.319999933242798,6830580.0,3.246720552444458
2019-06-14,3.3299999237060547,3.2699999809265137,3.299999952316284,3.2699999809265137,4728750.0,3.197824239730835
2019-06-17,3.2699999809265137,3.200000047683716,3.259999990463257,3.2200000286102295,5643586.0,3.148927927017212
2019-06-18,3.25,3.190000057220459,3.2300000190734863,3.2100000381469727,3070032.0,3.139148712158203
2019-06-19,3.2699999809265137,3.2300000190734863,3.25,3.25,6315882.0,3.1782658100128174
2019-06-20,3.2899999618530273,3.2200000286102295,3.240000009536743,3.2799999713897705,6735250.0,3.2076034545898438
2019-06-21,3.309999942779541,3.259999990463257,3.2699999809265137,3.299999952316284,8335320.0,3.2271621227264404
2019-06-24,3.4100000858306885,3.299999952316284,3.309999942779541,3.3399999141693115,15906492.0,3.2662792205810547
2019-06-25,3.3399999141693115,3.25,3.3299999237060547,3.2899999618530273,7308372.0,3.2173829078674316
2019-06-26,3.309999942779541,3.240000009536743,3.2699999809265137,3.25,5181750.0,3.1782658100128174
2019-06-27,3.299999952316284,3.25,3.25,3.259999990463257,5718650.0,3.188045024871826
2019-06-28,3.259999990463257,3.2100000381469727,3.259999990463257,3.2200000286102295,4647514.0,3.148927927017212
2019-07-01,3.2899999618530273,3.2100000381469727,3.2699999809265137,3.2699999809265137,6537090.0,3.197824239730835
2019-07-02,3.2799999713897705,3.25,3.2699999809265137,3.259999990463257,4490195.0,3.188045024871826
2019-07-03,3.2699999809265137,3.2100000381469727,3.2699999809265137,3.2300000190734863,4186765.0,3.1587071418762207
2019-07-04,3.240000009536743,3.200000047683716,3.240000009536743,3.2100000381469727,4038700.0,3.139148712158203
2019-07-05,3.2300000190734863,3.190000057220459,3.2300000190734863,3.2200000286102295,3631470.0,3.148927927017212
2019-07-08,3.2200000286102295,3.0999999046325684,3.2100000381469727,3.119999885559082,5608322.0,3.0511350631713867
2019-07-09,3.140000104904175,3.0999999046325684,3.119999885559082,3.109999895095825,2492789.0,3.041355848312378
2019-07-10,3.180000066757202,3.109999895095825,3.119999885559082,3.119999885559082,3650621.0,3.0511350631713867
2019-07-11,3.140000104904175,3.069999933242798,3.130000114440918,3.0899999141693115,3053211.0,3.0217971801757812
2019-07-12,3.109999895095825,3.049999952316284,3.109999895095825,3.069999933242798,2471253.0,3.0022387504577637
2019-07-15,3.0899999141693115,2.990000009536743,3.059999942779541,3.049999952316284,4670141.0,2.982680082321167
2019-07-16,3.0999999046325684,3.0199999809265137,3.049999952316284,3.0799999237060547,3633552.0,3.0120179653167725
2019-07-17,3.0799999237060547,3.049999952316284,3.0799999237060547,3.0799999237060547,2614325.0,3.0120179653167725
2019-07-18,3.0799999237060547,3.0199999809265137,3.0799999237060547,3.0299999713897705,2678210.0,2.9631216526031494
2019-07-19,3.0899999141693115,3.0299999713897705,3.059999942779541,3.0299999713897705,2867880.0,2.9631216526031494
2019-07-22,3.069999933242798,2.9800000190734863,3.049999952316284,2.9800000190734863,5136796.0,2.9142253398895264
2019-07-23,3.0,2.9700000286102295,2.990000009536743,3.0,2036250.0,2.933783769607544
2019-07-24,3.0199999809265137,2.9800000190734863,3.0,2.990000009536743,4238098.0,2.924004554748535
2019-07-25,3.0,2.9600000381469727,3.0,2.9700000286102295,3686700.0,2.9044458866119385
2019-07-26,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9600000381469727,2232620.0,2.8946666717529297
2019-07-29,2.990000009536743,2.9600000381469727,2.9600000381469727,2.990000009536743,2447763.0,2.924004554748535
2019-07-30,3.0199999809265137,2.9700000286102295,2.990000009536743,2.9800000190734863,3269661.0,2.9142253398895264
2019-07-31,3.009999990463257,2.9700000286102295,2.9800000190734863,2.9800000190734863,2676658.0,2.9142253398895264
2019-08-01,2.9800000190734863,2.9200000762939453,2.9700000286102295,2.930000066757202,3668766.0,2.865328788757324
2019-08-02,2.940000057220459,2.819999933242798,2.930000066757202,2.940000057220459,5104952.0,2.875108242034912
2019-08-05,2.950000047683716,2.869999885559082,2.930000066757202,2.880000114440918,3697543.0,2.816432476043701
2019-08-06,2.8499999046325684,2.700000047683716,2.8499999046325684,2.75,7630489.0,2.6893017292022705
2019-08-07,2.799999952316284,2.740000009536743,2.759999990463257,2.740000009536743,3292939.0,2.6795225143432617
2019-08-08,2.7799999713897705,2.75,2.759999990463257,2.759999990463257,2065611.0,2.6990809440612793
2019-08-09,2.7799999713897705,2.7100000381469727,2.7699999809265137,2.7200000286102295,2676210.0,2.659964084625244
2019-08-12,2.7799999713897705,2.700000047683716,2.7100000381469727,2.75,4565468.0,2.6893017292022705
2019-08-13,2.740000009536743,2.7100000381469727,2.740000009536743,2.7300000190734863,3332377.0,2.669743299484253
2019-08-14,2.7699999809265137,2.7300000190734863,2.75,2.740000009536743,3390329.0,2.6795225143432617
2019-08-15,2.9000000953674316,2.6600000858306885,2.700000047683716,2.799999952316284,11356633.0,2.7381980419158936
2019-08-16,2.819999933242798,2.7699999809265137,2.7899999618530273,2.7899999618530273,4701203.0,2.7284188270568848
2019-08-19,2.8499999046325684,2.7899999618530273,2.799999952316284,2.8299999237060547,4790176.0,2.767535924911499
2019-08-20,2.859999895095825,2.819999933242798,2.8299999237060547,2.8299999237060547,3964582.0,2.767535924911499
2019-08-21,2.8299999237060547,2.799999952316284,2.819999933242798,2.799999952316284,2349590.0,2.7381980419158936
2019-08-22,2.819999933242798,2.7799999713897705,2.799999952316284,2.809999942779541,3053159.0,2.7479774951934814
2019-08-23,2.8399999141693115,2.7799999713897705,2.799999952316284,2.819999933242798,3200520.0,2.7577567100524902
2019-08-26,2.7899999618530273,2.759999990463257,2.7799999713897705,2.759999990463257,3197444.0,2.6990809440612793
2019-08-27,2.8399999141693115,2.7699999809265137,2.7799999713897705,2.8299999237060547,4514175.0,2.767535924911499
2019-08-28,2.8499999046325684,2.799999952316284,2.819999933242798,2.8399999141693115,4311826.0,2.777315139770508
2019-08-29,2.859999895095825,2.8299999237060547,2.8399999141693115,2.8399999141693115,3987083.0,2.777315139770508
2019-08-30,2.859999895095825,2.7899999618530273,2.8499999046325684,2.819999933242798,4530687.0,2.7577567100524902
2019-09-02,2.890000104904175,2.799999952316284,2.809999942779541,2.8499999046325684,8487668.0,2.7870945930480957
2019-09-03,2.890000104904175,2.8399999141693115,2.8499999046325684,2.859999895095825,6796156.0,2.7968738079071045
2019-09-04,2.890000104904175,2.8399999141693115,2.859999895095825,2.890000104904175,7021050.0,2.82621169090271
2019-09-05,2.950000047683716,2.890000104904175,2.9100000858306885,2.9000000953674316,8889434.0,2.835991144180298
2019-09-06,2.9200000762939453,2.869999885559082,2.9100000858306885,2.869999885559082,5291607.0,2.8066530227661133
2019-09-09,2.9100000858306885,2.859999895095825,2.890000104904175,2.9100000858306885,8378194.0,2.8457703590393066
2019-09-10,2.9200000762939453,2.869999885559082,2.9000000953674316,2.9100000858306885,7459588.0,2.8457703590393066
2019-09-11,2.940000057220459,2.890000104904175,2.890000104904175,2.9100000858306885,6523311.0,2.8457703590393066
2019-09-12,2.940000057220459,2.9000000953674316,2.9000000953674316,2.940000057220459,6476235.0,2.875108242034912
2019-09-16,2.9700000286102295,2.930000066757202,2.940000057220459,2.930000066757202,5226699.0,2.865328788757324
2019-09-17,2.940000057220459,2.8499999046325684,2.930000066757202,2.859999895095825,6264940.0,2.7968738079071045
2019-09-18,2.880000114440918,2.8399999141693115,2.8499999046325684,2.8499999046325684,3817067.0,2.7870945930480957
2019-09-19,2.890000104904175,2.819999933242798,2.859999895095825,2.859999895095825,4889196.0,2.7968738079071045
2019-09-20,2.859999895095825,2.819999933242798,2.8499999046325684,2.8299999237060547,4675697.0,2.767535924911499
2019-09-23,2.8299999237060547,2.7699999809265137,2.8299999237060547,2.7799999713897705,5247586.0,2.718639612197876
2019-09-24,2.809999942779541,2.7699999809265137,2.799999952316284,2.7799999713897705,4712510.0,2.718639612197876
2019-09-25,2.7899999618530273,2.75,2.7799999713897705,2.759999990463257,4455384.0,2.6990809440612793
2019-09-26,2.7799999713897705,2.700000047683716,2.759999990463257,2.7100000381469727,4913279.0,2.6501846313476562
2019-09-27,2.740000009536743,2.690000057220459,2.7200000286102295,2.740000009536743,4059420.0,2.6795225143432617
2019-09-30,2.759999990463257,2.7200000286102295,2.7300000190734863,2.740000009536743,3284509.0,2.6795225143432617
2019-10-08,2.759999990463257,2.7300000190734863,2.7300000190734863,2.7300000190734863,2196322.0,2.669743299484253
2019-10-09,2.759999990463257,2.700000047683716,2.7200000286102295,2.759999990463257,2916792.0,2.6990809440612793
2019-10-10,2.7699999809265137,2.740000009536743,2.75,2.7699999809265137,2577410.0,2.708860397338867
2019-10-11,2.7899999618530273,2.740000009536743,2.7799999713897705,2.7799999713897705,3011679.0,2.718639612197876
2019-10-14,2.819999933242798,2.7699999809265137,2.7899999618530273,2.799999952316284,3536690.0,2.7381980419158936
2019-10-15,2.809999942779541,2.7699999809265137,2.809999942779541,2.7899999618530273,2363808.0,2.7284188270568848
2019-10-16,2.7899999618530273,2.759999990463257,2.7899999618530273,2.759999990463257,1960650.0,2.6990809440612793
2019-10-17,2.7699999809265137,2.740000009536743,2.7699999809265137,2.75,1633400.0,2.6893017292022705
2019-10-18,2.75,2.700000047683716,2.740000009536743,2.7100000381469727,3674617.0,2.6501846313476562
2019-10-21,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.690000057220459,3041982.0,2.6306262016296387
2019-10-22,2.9000000953674316,2.6700000762939453,2.690000057220459,2.8299999237060547,8970243.0,2.767535924911499
2019-10-23,2.8499999046325684,2.759999990463257,2.7799999713897705,2.7699999809265137,5077146.0,2.708860397338867
2019-10-24,2.819999933242798,2.740000009536743,2.75,2.7899999618530273,3256611.0,2.7284188270568848
2019-10-25,2.799999952316284,2.759999990463257,2.7699999809265137,2.7899999618530273,2083741.0,2.7284188270568848
2019-10-28,2.819999933242798,2.7699999809265137,2.7899999618530273,2.809999942779541,4228817.0,2.7479774951934814
2019-10-29,2.8299999237060547,2.7699999809265137,2.809999942779541,2.7699999809265137,3240970.0,2.708860397338867
2019-10-30,2.7799999713897705,2.7300000190734863,2.7699999809265137,2.7300000190734863,2348622.0,2.669743299484253
2019-10-31,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.680000066757202,4305230.0,2.62084698677063
2019-11-01,2.700000047683716,2.6500000953674316,2.6700000762939453,2.690000057220459,2103272.0,2.6306262016296387
2019-11-04,2.700000047683716,2.6700000762939453,2.690000057220459,2.680000066757202,2907200.0,2.62084698677063
2019-11-05,2.700000047683716,2.6600000858306885,2.680000066757202,2.690000057220459,2552546.0,2.6306262016296387
2019-11-06,2.740000009536743,2.6700000762939453,2.6700000762939453,2.700000047683716,4004920.0,2.6404054164886475
2019-11-07,2.700000047683716,2.6700000762939453,2.690000057220459,2.680000066757202,2427298.0,2.62084698677063
2019-11-08,2.700000047683716,2.6600000858306885,2.690000057220459,2.6700000762939453,2767040.0,2.611067533493042
2019-11-11,2.680000066757202,2.630000114440918,2.680000066757202,2.640000104904175,2605260.0,2.5817298889160156
2019-11-12,2.6500000953674316,2.609999895095825,2.619999885559082,2.6500000953674316,2057474.0,2.5915091037750244
2019-11-13,2.6500000953674316,2.619999885559082,2.6500000953674316,2.630000114440918,1318250.0,2.5719504356384277
2019-11-14,2.640000104904175,2.609999895095825,2.640000104904175,2.630000114440918,1725899.0,2.5719504356384277
2019-11-15,2.630000114440918,2.5899999141693115,2.630000114440918,2.5899999141693115,2950938.0,2.5328333377838135
2019-11-18,2.6500000953674316,2.549999952316284,2.5899999141693115,2.619999885559082,4436155.0,2.56217098236084
2019-11-19,2.640000104904175,2.5899999141693115,2.609999895095825,2.630000114440918,3343863.0,2.5719504356384277
2019-11-20,2.640000104904175,2.5999999046325684,2.630000114440918,2.619999885559082,2284027.0,2.56217098236084
2019-11-21,2.630000114440918,2.5899999141693115,2.609999895095825,2.630000114440918,2671816.0,2.5719504356384277
2019-11-22,2.7200000286102295,2.619999885559082,2.630000114440918,2.690000057220459,11819683.0,2.6306262016296387
2019-11-25,2.9000000953674316,2.7100000381469727,2.7100000381469727,2.880000114440918,31969548.0,2.816432476043701
2019-11-26,2.869999885559082,2.740000009536743,2.8499999046325684,2.759999990463257,14541805.0,2.6990809440612793
2019-11-27,2.7699999809265137,2.7200000286102295,2.740000009536743,2.740000009536743,6625173.0,2.6795225143432617
2019-11-28,2.7699999809265137,2.680000066757202,2.7699999809265137,2.700000047683716,6679962.0,2.6404054164886475
2019-11-29,2.7300000190734863,2.6700000762939453,2.7100000381469727,2.7100000381469727,5146060.0,2.6501846313476562
2019-12-02,2.7300000190734863,2.680000066757202,2.7300000190734863,2.7100000381469727,4345423.0,2.6501846313476562
2019-12-03,2.700000047683716,2.6600000858306885,2.690000057220459,2.690000057220459,2853495.0,2.6306262016296387
2019-12-04,2.690000057220459,2.6600000858306885,2.690000057220459,2.680000066757202,3525090.0,2.62084698677063
2019-12-05,2.7100000381469727,2.680000066757202,2.690000057220459,2.690000057220459,3618175.0,2.6306262016296387
2019-12-06,2.690000057220459,2.6700000762939453,2.680000066757202,2.680000066757202,3349926.0,2.62084698677063
2019-12-09,2.75,2.690000057220459,2.700000047683716,2.740000009536743,8700366.0,2.6795225143432617
2019-12-10,2.740000009536743,2.700000047683716,2.7300000190734863,2.7200000286102295,4640758.0,2.659964084625244
2019-12-11,2.7799999713897705,2.7300000190734863,2.740000009536743,2.75,6899485.0,2.6893017292022705
2019-12-12,2.7300000190734863,2.700000047683716,2.7300000190734863,2.7200000286102295,3764679.0,2.659964084625244
2019-12-13,2.7300000190734863,2.700000047683716,2.7300000190734863,2.7200000286102295,5941750.0,2.659964084625244
2019-12-16,2.740000009536743,2.700000047683716,2.7300000190734863,2.740000009536743,6246948.0,2.6795225143432617
2019-12-17,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.7699999809265137,10825225.0,2.708860397338867
2019-12-18,2.7799999713897705,2.740000009536743,2.759999990463257,2.75,7620546.0,2.6893017292022705
2019-12-19,2.759999990463257,2.740000009536743,2.75,2.759999990463257,4650449.0,2.6990809440612793
2019-12-20,2.759999990463257,2.7300000190734863,2.759999990463257,2.7300000190734863,4833880.0,2.669743299484253
2019-12-23,2.7300000190734863,2.6500000953674316,2.7300000190734863,2.6600000858306885,7545266.0,2.601288318634033
2019-12-24,2.680000066757202,2.6500000953674316,2.6600000858306885,2.680000066757202,3803849.0,2.62084698677063
2019-12-25,2.690000057220459,2.6500000953674316,2.680000066757202,2.6700000762939453,3841130.0,2.611067533493042
2019-12-26,2.700000047683716,2.6500000953674316,2.6600000858306885,2.690000057220459,3493770.0,2.6306262016296387
2019-12-27,2.740000009536743,2.680000066757202,2.690000057220459,2.7100000381469727,8417936.0,2.6501846313476562
2019-12-30,2.740000009536743,2.700000047683716,2.7300000190734863,2.7300000190734863,5732741.0,2.669743299484253
2019-12-31,2.7699999809265137,2.7100000381469727,2.7300000190734863,2.759999990463257,10838231.0,2.6990809440612793
2020-01-02,2.799999952316284,2.759999990463257,2.7699999809265137,2.7699999809265137,12197701.0,2.708860397338867
2020-01-03,2.7799999713897705,2.7300000190734863,2.759999990463257,2.7699999809265137,10818274.0,2.708860397338867
2020-01-06,2.7799999713897705,2.740000009536743,2.75,2.759999990463257,8450124.0,2.6990809440612793
2020-01-07,2.8299999237060547,2.759999990463257,2.7699999809265137,2.799999952316284,14830485.0,2.7381980419158936
2020-01-08,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,9584084.0,2.6795225143432617
2020-01-09,2.7699999809265137,2.740000009536743,2.740000009536743,2.759999990463257,5255760.0,2.6990809440612793
2020-01-10,2.7699999809265137,2.7300000190734863,2.7699999809265137,2.740000009536743,4814594.0,2.6795225143432617
2020-01-13,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,4981420.0,2.669743299484253
2020-01-14,2.75,2.75,2.75,2.75,6357453.0,2.6893017292022705
2020-01-15,2.75,2.700000047683716,2.740000009536743,2.7100000381469727,8950008.0,2.6501846313476562
2020-01-16,2.7200000286102295,2.680000066757202,2.7200000286102295,2.690000057220459,4377059.0,2.6306262016296387
2020-01-17,2.7100000381469727,2.640000104904175,2.690000057220459,2.6500000953674316,7532500.0,2.5915091037750244
2020-01-20,2.6500000953674316,2.5799999237060547,2.6500000953674316,2.5999999046325684,13024667.0,2.5426125526428223
2020-01-21,2.5999999046325684,2.559999942779541,2.5999999046325684,2.569999933242798,7567729.0,2.513274669647217
2020-01-22,2.5999999046325684,2.5299999713897705,2.559999942779541,2.5899999141693115,6441072.0,2.5328333377838135
2020-01-23,2.5899999141693115,2.509999990463257,2.5799999237060547,2.5299999713897705,8341667.0,2.4741575717926025
2020-02-03,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,3151200.0,2.229675531387329
2020-02-04,2.2300000190734863,2.049999952316284,2.049999952316284,2.190000057220459,17024786.0,2.141662120819092
2020-02-05,2.2799999713897705,2.1700000762939453,2.1700000762939453,2.2699999809265137,12273631.0,2.2198963165283203
2020-02-06,2.2899999618530273,2.25,2.2799999713897705,2.2799999713897705,7995599.0,2.229675531387329
2020-02-07,2.2799999713897705,2.240000009536743,2.2799999713897705,2.259999990463257,7042535.0,2.2101171016693115
2020-02-10,2.4800000190734863,2.240000009536743,2.240000009536743,2.430000066757202,22310705.0,2.3763649463653564
2020-02-11,2.6700000762939453,2.430000066757202,2.450000047683716,2.509999990463257,33215322.0,2.454599142074585
2020-02-12,2.4600000381469727,2.3299999237060547,2.4200000762939453,2.4600000381469727,18007974.0,2.405702829360962
2020-02-13,2.450000047683716,2.390000104904175,2.4200000762939453,2.390000104904175,9677644.0,2.337247848510742
2020-02-14,2.4100000858306885,2.369999885559082,2.369999885559082,2.4100000858306885,6174882.0,2.3568062782287598
2020-02-17,2.450000047683716,2.390000104904175,2.4000000953674316,2.440000057220459,11539720.0,2.3861441612243652
2020-02-18,2.490000009536743,2.430000066757202,2.440000057220459,2.4600000381469727,9118382.0,2.405702829360962
2020-02-19,2.4600000381469727,2.430000066757202,2.450000047683716,2.440000057220459,8437924.0,2.3861441612243652
2020-02-20,2.4700000286102295,2.4100000858306885,2.440000057220459,2.4700000286102295,12984981.0,2.4154820442199707
2020-02-21,2.4700000286102295,2.440000057220459,2.450000047683716,2.4600000381469727,15549340.0,2.405702829360962
2020-02-24,2.450000047683716,2.4100000858306885,2.450000047683716,2.4200000762939453,14355440.0,2.3665857315063477
2020-02-25,2.390000104904175,2.309999942779541,2.390000104904175,2.369999885559082,13418652.0,2.3176891803741455
2020-02-26,2.490000009536743,2.3299999237060547,2.3399999141693115,2.4200000762939453,19206232.0,2.3665857315063477
2020-02-27,2.4600000381469727,2.4100000858306885,2.450000047683716,2.4200000762939453,8574107.0,2.3665857315063477
2020-02-28,2.390000104904175,2.299999952316284,2.359999895095825,2.309999942779541,12460581.0,2.2590134143829346
2020-03-02,2.430000066757202,2.309999942779541,2.309999942779541,2.4100000858306885,13006051.0,2.3568062782287598
2020-03-03,2.4700000286102295,2.4100000858306885,2.450000047683716,2.4200000762939453,12104526.0,2.3665857315063477
2020-03-04,2.4700000286102295,2.390000104904175,2.390000104904175,2.4700000286102295,16167130.0,2.4154820442199707
2020-03-05,2.569999933242798,2.4600000381469727,2.490000009536743,2.5199999809265137,23973597.0,2.4643783569335938
2020-03-06,2.5,2.440000057220459,2.4800000190734863,2.4700000286102295,13358909.0,2.4154820442199707
2020-03-09,2.450000047683716,2.369999885559082,2.450000047683716,2.390000104904175,15825202.0,2.337247848510742
2020-03-10,2.4100000858306885,2.3299999237060547,2.359999895095825,2.4100000858306885,12618166.0,2.3568062782287598
2020-03-11,2.440000057220459,2.390000104904175,2.4000000953674316,2.4000000953674316,9900122.0,2.347027063369751
2020-03-12,2.4000000953674316,2.3499999046325684,2.390000104904175,2.380000114440918,10624164.0,2.3274686336517334
2020-03-13,2.3499999046325684,2.240000009536743,2.299999952316284,2.3399999141693115,11910494.0,2.28835129737854
2020-03-16,2.380000114440918,2.2699999809265137,2.359999895095825,2.2799999713897705,9893610.0,2.229675531387329
2020-03-17,2.319999933242798,2.2300000190734863,2.2799999713897705,2.2799999713897705,9364368.0,2.229675531387329
2020-03-18,2.3299999237060547,2.259999990463257,2.299999952316284,2.259999990463257,7241840.0,2.2101171016693115
2020-03-19,2.2899999618530273,2.2200000286102295,2.259999990463257,2.259999990463257,7944513.0,2.2101171016693115
2020-03-20,2.3299999237060547,2.259999990463257,2.2699999809265137,2.319999933242798,7622052.0,2.2687926292419434
2020-03-23,2.299999952316284,2.25,2.299999952316284,2.25,5676660.0,2.2003378868103027
2020-03-24,2.2899999618530273,2.25,2.2699999809265137,2.2699999809265137,4964745.0,2.2198963165283203
2020-03-25,2.319999933242798,2.2799999713897705,2.299999952316284,2.299999952316284,7247403.0,2.249234199523926
2020-03-26,2.2899999618530273,2.25,2.2799999713897705,2.2699999809265137,4590203.0,2.2198963165283203
2020-03-27,2.319999933242798,2.259999990463257,2.2799999713897705,2.2799999713897705,7519820.0,2.229675531387329
2020-03-30,2.2899999618530273,2.2200000286102295,2.259999990463257,2.25,8447916.0,2.2003378868103027
2020-03-31,2.2699999809265137,2.2300000190734863,2.259999990463257,2.240000009536743,4108140.0,2.190558671951294
2020-04-01,2.25,2.2300000190734863,2.2300000190734863,2.2300000190734863,3066644.0,2.180779218673706
2020-04-02,2.25,2.2100000381469727,2.2300000190734863,2.25,3883654.0,2.2003378868103027
2020-04-03,2.25,2.2200000286102295,2.25,2.2300000190734863,3302271.0,2.180779218673706
2020-04-07,2.2799999713897705,2.240000009536743,2.25,2.2699999809265137,7520677.0,2.2198963165283203
2020-04-08,2.309999942779541,2.240000009536743,2.25,2.299999952316284,6935340.0,2.249234199523926
2020-04-09,2.3299999237060547,2.299999952316284,2.319999933242798,2.319999933242798,7744184.0,2.2687926292419434
2020-04-10,2.319999933242798,2.2799999713897705,2.319999933242798,2.2899999618530273,6620320.0,2.239454984664917
2020-04-13,2.259999990463257,2.2300000190734863,2.25,2.240000009536743,7068393.0,2.190558671951294
2020-04-14,2.259999990463257,2.2300000190734863,2.240000009536743,2.259999990463257,3337474.0,2.2101171016693115
2020-04-15,2.25,2.2300000190734863,2.25,2.240000009536743,3895420.0,2.190558671951294
2020-04-16,2.240000009536743,2.2200000286102295,2.240000009536743,2.2300000190734863,3865897.0,2.180779218673706
2020-04-17,2.259999990463257,2.2300000190734863,2.2300000190734863,2.240000009536743,5075026.0,2.190558671951294
2020-04-20,2.259999990463257,2.2300000190734863,2.25,2.25,2411500.0,2.2003378868103027
2020-04-21,2.25,2.2200000286102295,2.240000009536743,2.2300000190734863,4299553.0,2.180779218673706
2020-04-22,2.240000009536743,2.2200000286102295,2.2300000190734863,2.240000009536743,2832565.0,2.190558671951294
2020-04-23,2.240000009536743,2.2200000286102295,2.2300000190734863,2.2200000286102295,2340332.0,2.1710000038146973
2020-04-24,2.2300000190734863,2.190000057220459,2.2200000286102295,2.200000047683716,4239430.0,2.1514415740966797
2020-04-27,2.2100000381469727,2.180000066757202,2.2100000381469727,2.180000066757202,4084844.0,2.131882905960083
2020-04-28,2.190000057220459,2.130000114440918,2.190000057220459,2.130000114440918,6947438.0,2.08298659324646
2020-04-29,2.1600000858306885,2.130000114440918,2.130000114440918,2.140000104904175,3176200.0,2.0927658081054688
2020-04-30,2.180000066757202,2.130000114440918,2.140000104904175,2.180000066757202,4110704.0,2.131882905960083
2020-05-06,2.200000047683716,2.1600000858306885,2.1600000858306885,2.180000066757202,4271612.0,2.131882905960083
2020-05-07,2.190000057220459,2.1600000858306885,2.180000066757202,2.1700000762939453,6790369.0,2.122103691101074
2020-05-08,2.190000057220459,2.1700000762939453,2.1700000762939453,2.190000057220459,5470827.0,2.141662120819092
2020-05-11,2.2200000286102295,2.180000066757202,2.180000066757202,2.2200000286102295,7934550.0,2.1710000038146973
2020-05-12,2.2100000381469727,2.180000066757202,2.2100000381469727,2.200000047683716,3014572.0,2.1514415740966797
2020-05-13,2.200000047683716,2.1700000762939453,2.180000066757202,2.180000066757202,2359100.0,2.131882905960083
2020-05-14,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1600000858306885,3032800.0,2.1123244762420654
2020-05-15,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1600000858306885,2581454.0,2.1123244762420654
2020-05-18,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1600000858306885,5038240.0,2.1123244762420654
2020-05-19,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1600000858306885,2955207.0,2.1123244762420654
2020-05-20,2.1700000762939453,2.140000104904175,2.1700000762939453,2.1500000953674316,3532600.0,2.1025450229644775
2020-05-21,2.1700000762939453,2.140000104904175,2.1500000953674316,2.140000104904175,2726370.0,2.0927658081054688
2020-05-22,2.1500000953674316,2.130000114440918,2.1500000953674316,2.140000104904175,4096053.0,2.0927658081054688
2020-05-25,2.140000104904175,2.119999885559082,2.140000104904175,2.130000114440918,3117292.0,2.08298659324646
2020-05-26,2.1700000762939453,2.130000114440918,2.130000114440918,2.1700000762939453,3865544.0,2.122103691101074
2020-05-27,2.180000066757202,2.1600000858306885,2.180000066757202,2.1700000762939453,4395162.0,2.122103691101074
2020-05-28,2.1700000762939453,2.130000114440918,2.1500000953674316,2.140000104904175,2915538.0,2.0927658081054688
2020-05-29,2.1500000953674316,2.130000114440918,2.140000104904175,2.1500000953674316,2396956.0,2.1025450229644775
2020-06-01,2.190000057220459,2.140000104904175,2.1500000953674316,2.180000066757202,4363990.0,2.131882905960083
2020-06-02,2.2300000190734863,2.180000066757202,2.180000066757202,2.2200000286102295,6480831.0,2.1710000038146973
2020-06-03,2.240000009536743,2.2100000381469727,2.2100000381469727,2.2300000190734863,4318063.0,2.180779218673706
2020-06-04,2.240000009536743,2.190000057220459,2.2300000190734863,2.2200000286102295,4781929.0,2.1710000038146973
2020-06-05,2.1700000762939453,2.140000104904175,2.1700000762939453,2.1600000858306885,2800840.0,2.1600000858306885
2020-06-08,2.200000047683716,2.1600000858306885,2.1600000858306885,2.200000047683716,5398862.0,2.200000047683716
2020-06-09,2.2100000381469727,2.1600000858306885,2.190000057220459,2.1700000762939453,4695498.0,2.1700000762939453
2020-06-10,2.2200000286102295,2.1500000953674316,2.1600000858306885,2.200000047683716,6398308.0,2.200000047683716
2020-06-11,2.200000047683716,2.1600000858306885,2.200000047683716,2.1700000762939453,3478190.0,2.1700000762939453
2020-06-12,2.180000066757202,2.130000114440918,2.140000104904175,2.1500000953674316,7010211.0,2.1500000953674316
2020-06-15,2.180000066757202,2.130000114440918,2.140000104904175,2.140000104904175,5423330.0,2.140000104904175
2020-06-16,2.3399999141693115,2.1500000953674316,2.1500000953674316,2.259999990463257,25664926.0,2.259999990463257
2020-06-17,2.380000114440918,2.240000009536743,2.240000009536743,2.359999895095825,34516929.0,2.359999895095825
2020-06-18,2.549999952316284,2.2699999809265137,2.3399999141693115,2.4100000858306885,40791819.0,2.4100000858306885
2020-06-19,2.380000114440918,2.2699999809265137,2.359999895095825,2.309999942779541,22962704.0,2.309999942779541
2020-06-22,2.309999942779541,2.25,2.299999952316284,2.2699999809265137,12993892.0,2.2699999809265137
2020-06-23,2.2799999713897705,2.240000009536743,2.2699999809265137,2.2699999809265137,8756894.0,2.2699999809265137
2020-06-24,2.2699999809265137,2.2100000381469727,2.2699999809265137,2.2200000286102295,8893390.0,2.2200000286102295
2020-06-29,2.2200000286102295,2.180000066757202,2.2200000286102295,2.200000047683716,6566544.0,2.200000047683716
2020-06-30,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2200000286102295,4408026.0,2.2200000286102295
2020-07-01,2.240000009536743,2.200000047683716,2.200000047683716,2.2300000190734863,5811772.0,2.2300000190734863
2020-07-02,2.2799999713897705,2.2200000286102295,2.2300000190734863,2.2799999713897705,9598605.0,2.2799999713897705
2020-07-03,2.3399999141693115,2.2699999809265137,2.2799999713897705,2.319999933242798,16312314.0,2.319999933242798
2020-07-06,2.450000047683716,2.3299999237060547,2.3299999237060547,2.430000066757202,29168628.0,2.430000066757202
2020-07-07,2.509999990463257,2.369999885559082,2.4700000286102295,2.380000114440918,25632232.0,2.380000114440918
2020-07-08,2.4800000190734863,2.369999885559082,2.380000114440918,2.4800000190734863,29707176.0,2.4800000190734863
2020-07-09,2.559999942779541,2.4200000762939453,2.4600000381469727,2.5199999809265137,37924137.0,2.5199999809265137
2020-07-10,2.490000009536743,2.4000000953674316,2.4800000190734863,2.4000000953674316,22234164.0,2.4000000953674316
2020-07-13,2.4800000190734863,2.4000000953674316,2.4000000953674316,2.4600000381469727,20607419.0,2.4600000381469727
2020-07-14,2.509999990463257,2.4100000858306885,2.4600000381469727,2.440000057220459,19295728.0,2.440000057220459
2020-07-15,2.450000047683716,2.3499999046325684,2.440000057220459,2.380000114440918,19560401.0,2.380000114440918
2020-07-16,2.4000000953674316,2.2799999713897705,2.369999885559082,2.299999952316284,16732743.0,2.299999952316284
2020-07-17,2.3299999237060547,2.2699999809265137,2.299999952316284,2.299999952316284,10162523.0,2.299999952316284
2020-07-20,2.4200000762939453,2.309999942779541,2.319999933242798,2.4100000858306885,16181409.0,2.4100000858306885
2020-07-21,2.440000057220459,2.380000114440918,2.430000066757202,2.390000104904175,11013338.0,2.390000104904175
2020-07-22,2.440000057220459,2.369999885559082,2.4000000953674316,2.390000104904175,15626822.0,2.390000104904175
2020-07-23,2.380000114440918,2.299999952316284,2.369999885559082,2.3399999141693115,12600065.0,2.3399999141693115
2020-07-24,2.3399999141693115,2.2799999713897705,2.3299999237060547,2.309999942779541,12408669.0,2.309999942779541
2020-07-27,2.309999942779541,2.2699999809265137,2.2899999618530273,2.2899999618530273,5758940.0,2.2899999618530273
2020-07-28,2.3299999237060547,2.2799999713897705,2.2899999618530273,2.299999952316284,6246076.0,2.299999952316284
2020-07-29,2.3399999141693115,2.2699999809265137,2.2899999618530273,2.3399999141693115,7919806.0,2.3399999141693115
2020-07-30,2.3499999046325684,2.299999952316284,2.3299999237060547,2.299999952316284,8238432.0,2.299999952316284
2020-07-31,2.3299999237060547,2.2899999618530273,2.2899999618530273,2.299999952316284,4750554.0,2.299999952316284
2020-08-03,2.359999895095825,2.309999942779541,2.309999942779541,2.3499999046325684,11237718.0,2.3499999046325684
2020-08-04,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3499999046325684,10456485.0,2.3499999046325684
2020-08-05,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3399999141693115,9942369.0,2.3399999141693115
2020-08-06,2.380000114440918,2.319999933242798,2.3299999237060547,2.359999895095825,14139344.0,2.359999895095825
2020-08-07,2.3499999046325684,2.299999952316284,2.3499999046325684,2.319999933242798,9962072.0,2.319999933242798
2020-08-10,2.3499999046325684,2.309999942779541,2.309999942779541,2.3499999046325684,10785923.0,2.3499999046325684
2020-08-11,2.3499999046325684,2.309999942779541,2.3399999141693115,2.309999942779541,9492360.0,2.309999942779541
2020-08-12,2.309999942779541,2.2699999809265137,2.309999942779541,2.299999952316284,9822202.0,2.299999952316284
2020-08-13,2.359999895095825,2.2899999618530273,2.2899999618530273,2.3299999237060547,11564382.0,2.3299999237060547
2020-08-14,2.3399999141693115,2.299999952316284,2.319999933242798,2.3299999237060547,7273203.0,2.3299999237060547
2020-08-17,2.369999885559082,2.3299999237060547,2.3399999141693115,2.359999895095825,14249288.0,2.359999895095825
2020-08-18,2.4100000858306885,2.3499999046325684,2.359999895095825,2.380000114440918,17848167.0,2.380000114440918
2020-08-19,2.4000000953674316,2.3499999046325684,2.380000114440918,2.369999885559082,14867967.0,2.369999885559082
2020-08-20,2.390000104904175,2.3399999141693115,2.359999895095825,2.359999895095825,13388625.0,2.359999895095825
2020-08-21,2.369999885559082,2.3399999141693115,2.359999895095825,2.359999895095825,7105834.0,2.359999895095825
2020-08-24,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3399999141693115,7777117.0,2.3399999141693115
2020-08-25,2.3499999046325684,2.299999952316284,2.3499999046325684,2.319999933242798,10031494.0,2.319999933242798
2020-08-26,2.309999942779541,2.2699999809265137,2.309999942779541,2.2899999618530273,8969990.0,2.2899999618530273
2020-08-27,2.299999952316284,2.2699999809265137,2.2899999618530273,2.2899999618530273,5633290.0,2.2899999618530273
2020-08-28,2.309999942779541,2.2799999713897705,2.2899999618530273,2.309999942779541,10689741.0,2.309999942779541
2020-08-31,2.3299999237060547,2.2899999618530273,2.309999942779541,2.309999942779541,7393642.0,2.309999942779541
2020-09-01,2.299999952316284,2.2799999713897705,2.299999952316284,2.299999952316284,6891128.0,2.299999952316284
2020-09-02,2.309999942779541,2.2899999618530273,2.2899999618530273,2.2899999618530273,5906978.0,2.2899999618530273
2020-09-03,2.3399999141693115,2.2899999618530273,2.299999952316284,2.309999942779541,8709240.0,2.309999942779541
2020-09-04,2.299999952316284,2.2699999809265137,2.2899999618530273,2.299999952316284,6306602.0,2.299999952316284
2020-09-07,2.309999942779541,2.2699999809265137,2.2899999618530273,2.2799999713897705,7442402.0,2.2799999713897705
2020-09-08,2.369999885559082,2.2699999809265137,2.2799999713897705,2.369999885559082,27014657.0,2.369999885559082
2020-09-09,2.5399999618530273,2.3499999046325684,2.3499999046325684,2.509999990463257,68306857.0,2.509999990463257
2020-09-10,2.4700000286102295,2.309999942779541,2.4600000381469727,2.3299999237060547,42369590.0,2.3299999237060547
2020-09-11,2.319999933242798,2.2799999713897705,2.299999952316284,2.309999942779541,18206004.0,2.309999942779541
2020-09-14,2.3299999237060547,2.2899999618530273,2.309999942779541,2.309999942779541,13671013.0,2.309999942779541
2020-09-15,2.309999942779541,2.2799999713897705,2.299999952316284,2.2899999618530273,9046892.0,2.2899999618530273
2020-09-16,2.309999942779541,2.2699999809265137,2.2899999618530273,2.2899999618530273,7535540.0,2.2899999618530273
2020-09-17,2.299999952316284,2.2699999809265137,2.2799999713897705,2.2799999713897705,6459867.0,2.2799999713897705
2020-09-18,2.309999942779541,2.2699999809265137,2.2799999713897705,2.299999952316284,9260476.0,2.299999952316284
2020-09-21,2.319999933242798,2.2899999618530273,2.299999952316284,2.299999952316284,7038345.0,2.299999952316284
2020-09-22,2.299999952316284,2.2699999809265137,2.2899999618530273,2.2799999713897705,5828200.0,2.2799999713897705
2020-09-23,2.2899999618530273,2.25,2.2799999713897705,2.259999990463257,8700590.0,2.259999990463257
2020-09-24,2.25,2.2100000381469727,2.240000009536743,2.2100000381469727,7478812.0,2.2100000381469727
2020-09-25,2.2300000190734863,2.2100000381469727,2.2300000190734863,2.2200000286102295,3210690.0,2.2200000286102295
2020-09-28,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2200000286102295,2782618.0,2.2200000286102295
2020-09-29,2.25,2.2200000286102295,2.2300000190734863,2.2200000286102295,3589186.0,2.2200000286102295
2020-09-30,2.240000009536743,2.190000057220459,2.2300000190734863,2.190000057220459,4284083.0,2.190000057220459
2020-10-09,2.2300000190734863,2.200000047683716,2.200000047683716,2.2200000286102295,4601372.0,2.2200000286102295
2020-10-12,2.259999990463257,2.2200000286102295,2.2300000190734863,2.25,8659828.0,2.25
2020-10-13,2.259999990463257,2.2300000190734863,2.25,2.240000009536743,5855258.0,2.240000009536743
2020-10-14,2.240000009536743,2.2100000381469727,2.240000009536743,2.2200000286102295,2999660.0,2.2200000286102295
2020-10-15,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2300000190734863,3484394.0,2.2300000190734863
2020-10-16,2.25,2.2100000381469727,2.2300000190734863,2.240000009536743,5596050.0,2.240000009536743
2020-10-19,2.259999990463257,2.2200000286102295,2.2300000190734863,2.2300000190734863,5865990.0,2.2300000190734863
2020-10-20,2.2200000286102295,2.200000047683716,2.2200000286102295,2.2200000286102295,5371300.0,2.2200000286102295
2020-10-21,2.2200000286102295,2.190000057220459,2.2200000286102295,2.2100000381469727,4524170.0,2.2100000381469727
2020-10-22,2.200000047683716,2.180000066757202,2.200000047683716,2.190000057220459,2630727.0,2.190000057220459
2020-10-23,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,3695486.0,2.180000066757202
2020-10-26,2.180000066757202,2.1600000858306885,2.1700000762939453,2.180000066757202,3235598.0,2.180000066757202
2020-10-27,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1500000953674316,2342570.0,2.1500000953674316