Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.786669969558716,2.726670026779175,2.773329973220825,2.726670026779175,27456828.0,2.1824421882629395
2010-01-05,2.7433300018310547,2.6833300590515137,2.7300000190734863,2.7200000286102295,27553443.0,2.1771039962768555
2010-01-06,2.75,2.6966700553894043,2.7100000381469727,2.723330020904541,27558069.0,2.1797690391540527
2010-01-07,2.726670026779175,2.666670083999634,2.726670026779175,2.673330068588257,32995593.0,2.139749050140381
2010-01-08,2.690000057220459,2.64667010307312,2.666670083999634,2.6866700649261475,21709434.0,2.1504266262054443
2010-01-11,2.716670036315918,2.6766700744628906,2.690000057220459,2.6866700649261475,24812082.0,2.1504266262054443
2010-01-12,2.8833301067352295,2.6766700744628906,2.6933300495147705,2.8666698932647705,105222510.0,2.294499397277832
2010-01-13,2.8666698932647705,2.776669979095459,2.8166699409484863,2.809999942779541,68311383.0,2.249140501022339
2010-01-14,2.8833301067352295,2.799999952316284,2.799999952316284,2.8666698932647705,67301433.0,2.294499397277832
2010-01-15,2.8933300971984863,2.8166699409484863,2.880000114440918,2.843329906463623,42761349.0,2.275817632675171
2010-01-18,2.930000066757202,2.8033299446105957,2.846669912338257,2.9100000858306885,75363669.0,2.329180955886841
2010-01-19,2.906670093536377,2.8566699028015137,2.903330087661743,2.8733301162719727,59224212.0,2.299830198287964
2010-01-20,2.9000000953674316,2.799999952316284,2.8733301162719727,2.809999942779541,64971903.0,2.249140501022339
2010-01-21,2.8499999046325684,2.783329963684082,2.8233299255371094,2.8233299255371094,41478273.0,2.259809732437134
2010-01-22,2.8166699409484863,2.680000066757202,2.8066699504852295,2.7366700172424316,37737207.0,2.190446615219116
2010-01-25,2.7366700172424316,2.6766700744628906,2.716670036315918,2.6933300495147705,19688883.0,2.155756950378418
2010-01-26,2.716670036315918,2.60332989692688,2.6933300495147705,2.6166698932647705,26489676.0,2.094397783279419
2010-01-27,2.6366701126098633,2.5799999237060547,2.6266698837280273,2.5899999141693115,17486853.0,2.0730507373809814
2010-01-28,2.609999895095825,2.5666699409484863,2.5733299255371094,2.5899999141693115,14973399.0,2.0730507373809814
2010-01-29,2.6233301162719727,2.576669931411743,2.593329906463623,2.593329906463623,17437818.0,2.075716495513916
2010-02-01,2.5999999046325684,2.4866700172424316,2.593329906463623,2.536669969558716,20409150.0,2.030365228652954
2010-02-02,2.6333301067352295,2.5399999618530273,2.5399999618530273,2.5899999141693115,19951041.0,2.0730507373809814
2010-02-03,2.6233301162719727,2.5033299922943115,2.5999999046325684,2.619999885559082,17748582.0,2.0970633029937744
2010-02-04,2.6966700553894043,2.576669931411743,2.619999885559082,2.6333301067352295,19649142.0,2.1077327728271484
2010-02-05,2.6333301067352295,2.5533299446105957,2.583329916000366,2.569999933242798,16241961.0,2.0570428371429443
2010-02-08,2.6333301067352295,2.559999942779541,2.5666699409484863,2.60332989692688,12864654.0,2.0837202072143555
2010-02-09,2.64667010307312,2.586669921875,2.6133298873901367,2.6133298873901367,12918510.0,2.091724395751953
2010-02-10,2.6433300971984863,2.6066699028015137,2.6166698932647705,2.6266698837280273,11476578.0,2.1024019718170166
2010-02-11,2.6333301067352295,2.5899999141693115,2.6333301067352295,2.593329906463623,13371756.0,2.075716495513916
2010-02-12,2.6166698932647705,2.593329906463623,2.6066699028015137,2.6133298873901367,10005534.0,2.091724395751953
2010-02-22,2.630000114440918,2.596669912338257,2.6166698932647705,2.6066699028015137,13547088.0,2.0863940715789795
2010-02-23,2.6133298873901367,2.533329963684082,2.609999895095825,2.5666699409484863,17810619.0,2.054377555847168
2010-02-24,2.6166698932647705,2.5399999618530273,2.543329954147339,2.6133298873901367,18008178.0,2.091724395751953
2010-02-25,2.6700000762939453,2.6066699028015137,2.6133298873901367,2.663330078125,31075374.0,2.131744861602783
2010-02-26,2.6933300495147705,2.640000104904175,2.663330078125,2.673330068588257,25883919.0,2.139749050140381
2010-03-01,2.6866700649261475,2.64667010307312,2.6766700744628906,2.6866700649261475,26637021.0,2.1504266262054443
2010-03-02,2.706670045852661,2.6700000762939453,2.6966700553894043,2.6833300590515137,21579258.0,2.1477530002593994
2010-03-03,2.700000047683716,2.6433300971984863,2.6833300590515137,2.6966700553894043,31763682.0,2.158430337905884
2010-03-04,2.966670036315918,2.706670045852661,2.706670045852661,2.966670036315918,344516544.0,2.374540090560913
2010-03-05,3.25,2.8933300971984863,2.9333300590515137,3.166670083999634,470657424.0,2.534621238708496
2010-03-08,3.1600000858306885,2.9866700172424316,3.1233301162719727,3.10332989692688,195406749.0,2.4839234352111816
2010-03-09,3.083329916000366,3.0133299827575684,3.083329916000366,3.043329954147339,110946366.0,2.435898780822754
2010-03-10,3.1133298873901367,2.9966700077056885,3.033329963684082,3.069999933242798,119296713.0,2.4572460651397705
2010-03-11,3.0666699409484863,2.9333300590515137,3.0666699409484863,2.9700000286102295,94546395.0,2.3772051334381104
2010-03-12,2.9933300018310547,2.8666698932647705,2.9533300399780273,2.869999885559082,82477701.0,2.2971646785736084
2010-03-15,2.869999885559082,2.783329963684082,2.869999885559082,2.8299999237060547,64166292.0,2.265148878097534
2010-03-16,2.8666698932647705,2.8033299446105957,2.833329916000366,2.8633298873901367,48523575.0,2.291826009750366
2010-03-17,3.1266698837280273,2.869999885559082,2.8866701126098633,3.096669912338257,171838458.0,2.47859263420105
2010-03-18,3.130000114440918,3.0033299922943115,3.0633299350738525,3.076669931411743,108669474.0,2.4625847339630127
2010-03-19,3.1133298873901367,3.0199999809265137,3.0799999237060547,3.0566699504852295,67230087.0,2.4465765953063965
2010-03-22,3.109999895095825,3.049999952316284,3.083329916000366,3.093329906463623,81501873.0,2.475919485092163
2010-03-23,3.093329906463623,3.093329906463623,3.093329906463623,3.093329906463623,0.0,2.475919485092163
2010-03-24,3.0666699409484863,2.973330020904541,3.0633299350738525,2.9966700077056885,79202943.0,2.398552179336548
2010-03-25,2.983330011367798,2.869999885559082,2.9800000190734863,2.880000114440918,71171064.0,2.305168867111206
2010-03-26,2.9533300399780273,2.843329906463623,2.8666698932647705,2.950000047683716,45223491.0,2.361196994781494
2010-03-29,2.9933300018310547,2.9000000953674316,2.9466700553894043,2.9800000190734863,52022415.0,2.385209321975708
2010-03-30,2.976670026779175,2.923330068588257,2.966670036315918,2.9466700553894043,31996335.0,2.358531951904297
2010-03-31,2.963330030441284,2.890000104904175,2.9533300399780273,2.9200000762939453,45449016.0,2.3371849060058594
2010-04-01,2.9533300399780273,2.9000000953674316,2.913330078125,2.940000057220459,50885562.0,2.353193521499634
2010-04-02,2.976670026779175,2.916670083999634,2.950000047683716,2.9466700553894043,47871882.0,2.358531951904297
2010-04-06,3.083329916000366,2.9200000762939453,2.9466700553894043,3.0799999237060547,118495890.0,2.46524977684021
2010-04-07,3.1500000953674316,3.023329973220825,3.10332989692688,3.036669969558716,109281132.0,2.4305686950683594
2010-04-08,3.033329963684082,2.9700000286102295,3.026669979095459,2.983330011367798,62446326.0,2.3878748416900635
2010-04-09,3.0299999713897705,2.966670036315918,2.9800000190734863,3.016669988632202,46413906.0,2.414560317993164
2010-04-12,3.033329963684082,2.9366700649261475,3.026669979095459,2.963330030441284,55912821.0,2.3718667030334473
2010-04-13,3.0033299922943115,2.8766698837280273,2.963330030441284,2.9266700744628906,60866709.0,2.3425238132476807
2010-04-14,2.956670045852661,2.913330078125,2.930000066757202,2.9533300399780273,31670877.0,2.3638625144958496
2010-04-15,2.963330030441284,2.8866701126098633,2.9433300495147705,2.906670093536377,38813211.0,2.3265154361724854
2010-04-16,2.940000057220459,2.8499999046325684,2.890000104904175,2.906670093536377,28104003.0,2.3265154361724854
2010-04-19,2.923330068588257,2.793329954147339,2.8866701126098633,2.7966699600219727,43993095.0,2.238471031188965
2010-04-20,2.826669931411743,2.7100000381469727,2.783329963684082,2.75,38711652.0,2.2011163234710693
2010-04-21,2.819999933242798,2.740000009536743,2.75,2.8166699409484863,31770690.0,2.254479169845581
2010-04-22,2.8233299255371094,2.7533299922943115,2.819999933242798,2.7633299827575684,36816447.0,2.2117855548858643
2010-04-23,2.8499999046325684,2.740000009536743,2.740000009536743,2.8166699409484863,38027121.0,2.254479169845581
2010-04-26,2.8299999237060547,2.733330011367798,2.783329963684082,2.740000009536743,21496104.0,2.2738399505615234
2010-04-27,2.7533299922943115,2.5466699600219727,2.723330020904541,2.6333301067352295,37358265.0,2.1853175163269043
2010-04-28,2.630000114440918,2.5566699504852295,2.596669912338257,2.6066699028015137,18705870.0,2.163193464279175
2010-04-29,2.6333301067352295,2.5533299446105957,2.5999999046325684,2.5533299446105957,18203163.0,2.1189281940460205
2010-04-30,2.583329916000366,2.4466700553894043,2.559999942779541,2.476670026779175,22188585.0,2.0553107261657715
2010-05-04,2.5133299827575684,2.4100000858306885,2.4433300495147705,2.4600000381469727,16249548.0,2.0414767265319824
2010-05-05,2.523329973220825,2.4200000762939453,2.4333300590515137,2.5199999809265137,20547597.0,2.091269016265869
2010-05-06,2.5733299255371094,2.476670026779175,2.533329963684082,2.4800000190734863,26250660.0,2.0580739974975586
2010-05-07,2.4966700077056885,2.416670083999634,2.440000057220459,2.4466700553894043,18429891.0,2.0304148197174072
2010-05-10,2.4966700077056885,2.4266700744628906,2.4333300590515137,2.4933300018310547,16361664.0,2.069136142730713
2010-05-11,2.5533299446105957,2.4533300399780273,2.536669969558716,2.463330030441284,19728570.0,2.0442402362823486
2010-05-12,2.533329963684082,2.4333300590515137,2.466670036315918,2.533329963684082,25391856.0,2.1023306846618652
2010-05-13,2.5533299446105957,2.490000009536743,2.536669969558716,2.549999952316284,22087044.0,2.1161651611328125
2010-05-14,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0.0,2.1161651611328125
2010-05-17,2.5199999809265137,2.2966699600219727,2.5199999809265137,2.2966699600219727,29059212.0,1.90593421459198
2010-05-18,2.319999933242798,2.1066699028015137,2.2966699600219727,2.2300000190734863,30759993.0,1.850606918334961
2010-05-19,2.223330020904541,2.1366701126098633,2.200000047683716,2.1766700744628906,19642497.0,1.8063503503799438
2010-05-20,2.213330030441284,2.119999885559082,2.1333301067352295,2.1333301067352295,17917602.0,1.7703837156295776
2010-05-21,2.130000114440918,2.033329963684082,2.083329916000366,2.1266698837280273,23724207.0,1.7648565769195557
2010-05-24,2.2200000286102295,2.1366701126098633,2.1366701126098633,2.2100000381469727,28768998.0,1.8340096473693848
2010-05-25,2.2033300399780273,2.1433300971984863,2.200000047683716,2.166670083999634,21737691.0,1.7980515956878662
2010-05-26,2.1866700649261475,2.1500000953674316,2.156670093536377,2.166670083999634,14513016.0,1.7980515956878662
2010-05-27,2.213330030441284,2.1166698932647705,2.1600000858306885,2.1966700553894043,20847627.0,1.822947382926941
2010-05-28,2.226670026779175,2.1866700649261475,2.216670036315918,2.213330030441284,27008238.0,1.8367730379104614
2010-05-31,2.213330030441284,2.1166698932647705,2.2033300399780273,2.119999885559082,20303961.0,1.7593213319778442
2010-06-01,2.0999999046325684,2.033329963684082,2.096669912338257,2.059999942779541,21656685.0,1.709529161453247
2010-06-02,2.10332989692688,2.033329963684082,2.0633299350738525,2.0999999046325684,14437962.0,1.742724061012268
2010-06-03,2.1166698932647705,2.0666699409484863,2.0999999046325684,2.069999933242798,15813876.0,1.7178279161453247
2010-06-04,2.0899999141693115,2.0466699600219727,2.059999942779541,2.086669921875,11466426.0,1.7316617965698242
2010-06-07,2.086669921875,2.033329963684082,2.086669921875,2.0566699504852295,15676971.0,1.7067656517028809
2010-06-08,2.0799999237060547,2.0466699600219727,2.0533299446105957,2.0733299255371094,11752896.0,1.720591425895691
2010-06-09,2.2799999713897705,2.0633299350738525,2.0733299255371094,2.2799999713897705,49874268.0,1.8921000957489014
2010-06-10,2.286669969558716,2.2033300399780273,2.283329963684082,2.223330020904541,52943010.0,1.8450716733932495
2010-06-11,2.2433300018310547,2.1833300590515137,2.223330020904541,2.200000047683716,26710041.0,1.8257108926773071
2010-06-15,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0,1.8257108926773071
2010-06-17,2.2300000190734863,2.1866700649261475,2.2033300399780273,2.2033300399780273,17411421.0,1.8284742832183838
2010-06-18,2.2033300399780273,2.1066699028015137,2.2033300399780273,2.130000114440918,18171687.0,1.7676204442977905
2010-06-21,2.190000057220459,2.093329906463623,2.1266698837280273,2.1833300590515137,18524286.0,1.8118770122528076
2010-06-22,2.273329973220825,2.1600000858306885,2.173330068588257,2.2300000190734863,32470671.0,1.850606918334961
2010-06-23,2.2633299827575684,2.173330068588257,2.206670045852661,2.2033300399780273,24610920.0,1.8284742832183838
2010-06-24,2.216670036315918,2.1700000762939453,2.190000057220459,2.180000066757202,11500797.0,1.8091133832931519
2010-06-25,2.2033300399780273,2.1333301067352295,2.1833300590515137,2.1433300971984863,14722080.0,1.7786822319030762
2010-06-28,2.140000104904175,2.10332989692688,2.1333301067352295,2.1066699028015137,11164638.0,1.7482589483261108
2010-06-29,2.130000114440918,2.0,2.109999895095825,2.0033299922943115,20611188.0,1.6625006198883057
2010-06-30,2.016669988632202,1.9333300590515137,2.016669988632202,1.9533300399780273,12902442.0,1.6210072040557861
2010-07-01,1.9633300304412842,1.9199999570846558,1.9199999570846558,1.9233299493789673,9573573.0,1.5961109399795532
2010-07-02,1.9466700553894043,1.8533300161361694,1.9233299493789673,1.9333300590515137,13006209.0,1.60440993309021
2010-07-05,1.926669955253601,1.8700000047683716,1.9166699647903442,1.899999976158142,9179034.0,1.5767501592636108
2010-07-06,1.9566700458526611,1.899999976158142,1.909999966621399,1.9500000476837158,12652521.0,1.6182438135147095
2010-07-07,1.9800000190734863,1.9333300590515137,1.9500000476837158,1.973330020904541,12199212.0,1.6376045942306519
2010-07-08,2.0666699409484863,1.9600000381469727,1.973330020904541,1.9866700172424316,19671867.0,1.6486749649047852
2010-07-09,2.0399999618530273,1.9466700553894043,1.9900000095367432,2.023329973220825,22117371.0,1.6790978908538818
2010-07-12,2.049999952316284,2.0066699981689453,2.0066699981689453,2.033329963684082,15940965.0,1.6873966455459595
2010-07-13,2.023329973220825,1.9766700267791748,2.023329973220825,1.9900000095367432,15965871.0,1.6514384746551514
2010-07-14,2.036669969558716,1.9966700077056885,2.009999990463257,2.0066699981689453,11859741.0,1.6652724742889404
2010-07-15,2.016669988632202,1.9700000286102295,2.016669988632202,1.973330020904541,12513345.0,1.6376045942306519
2010-07-16,1.9933300018310547,1.9466700553894043,1.9933300018310547,1.9700000286102295,10672083.0,1.6348410844802856
2010-07-19,2.0199999809265137,1.9433300495147705,1.9566700458526611,2.009999990463257,12744735.0,1.6680357456207275
2010-07-20,2.14667010307312,2.0133299827575684,2.023329973220825,2.093329906463623,35127933.0,1.737188696861267
2010-07-21,2.163330078125,2.069999933242798,2.083329916000366,2.119999885559082,39346152.0,1.7593213319778442
2010-07-22,2.163330078125,2.086669921875,2.0999999046325684,2.1166698932647705,20647659.0,1.7565577030181885
2010-07-23,2.1433300971984863,2.093329906463623,2.1166698932647705,2.130000114440918,26419557.0,1.7676204442977905
2010-07-26,2.1500000953674316,2.10332989692688,2.140000104904175,2.1433300971984863,24726729.0,1.7786822319030762
2010-07-27,2.1500000953674316,2.1133298873901367,2.140000104904175,2.1166698932647705,17714376.0,1.7565577030181885
2010-07-28,2.166670083999634,2.096669912338257,2.10332989692688,2.163330078125,34120125.0,1.7952799797058105
2010-07-29,2.216670036315918,2.140000104904175,2.166670083999634,2.1833300590515137,37360947.0,1.8118770122528076
2010-07-30,2.1833300590515137,2.1166698932647705,2.1833300590515137,2.1433300971984863,30318081.0,1.7786822319030762
2010-08-02,2.213330030441284,2.14667010307312,2.14667010307312,2.2033300399780273,37508106.0,1.8284742832183838
2010-08-03,2.293329954147339,2.2033300399780273,2.216670036315918,2.206670045852661,74002971.0,1.831246256828308
2010-08-04,2.2100000381469727,2.140000104904175,2.1933300495147705,2.206670045852661,32146167.0,1.831246256828308
2010-08-05,2.2200000286102295,2.166670083999634,2.213330030441284,2.180000066757202,25013193.0,1.8091133832931519
2010-08-06,2.223330020904541,2.1500000953674316,2.173330068588257,2.213330030441284,28657515.0,1.8367730379104614
2010-08-09,2.240000009536743,2.200000047683716,2.206670045852661,2.233330011367798,30430722.0,1.8533704280853271
2010-08-10,2.25,2.1433300971984863,2.25,2.1600000858306885,31712751.0,1.7925162315368652
2010-08-11,2.180000066757202,2.1366701126098633,2.1366701126098633,2.1766700744628906,17468007.0,1.8063503503799438
2010-08-12,2.1866700649261475,2.1366701126098633,2.1500000953674316,2.1500000953674316,17105925.0,1.784217357635498
2010-08-13,2.1766700744628906,2.1133298873901367,2.1366701126098633,2.1766700744628906,18629367.0,1.8063503503799438
2010-08-16,2.283329963684082,2.156670093536377,2.166670083999634,2.2433300018310547,49885185.0,1.8616690635681152
2010-08-17,2.25,2.2033300399780273,2.2466700077056885,2.2366700172424316,33043185.0,1.8561421632766724
2010-08-18,2.4600000381469727,2.2633299827575684,2.4366700649261475,2.283329963684082,99031728.0,1.8948638439178467
2010-08-19,2.3033299446105957,2.2433300018310547,2.266669988632202,2.2799999713897705,41953488.0,1.8921000957489014
2010-08-20,2.266669988632202,2.200000047683716,2.266669988632202,2.216670036315918,31336467.0,1.8395447731018066
2010-08-23,2.2433300018310547,2.206670045852661,2.216670036315918,2.2200000286102295,18127890.0,1.8423082828521729
2010-08-24,2.240000009536743,2.1833300590515137,2.216670036315918,2.226670026779175,22080471.0,1.8478434085845947
2010-08-25,2.216670036315918,2.166670083999634,2.206670045852661,2.1700000762939453,21068631.0,1.8008147478103638
2010-08-26,2.1966700553894043,2.1433300971984863,2.173330068588257,2.180000066757202,17042793.0,1.8091133832931519
2010-08-27,2.1866700649261475,2.1433300971984863,2.1700000762939453,2.180000066757202,16710357.0,1.8091133832931519
2010-08-30,2.2100000381469727,2.1700000762939453,2.180000066757202,2.206670045852661,20961795.0,1.831246256828308
2010-08-31,2.2033300399780273,2.1700000762939453,2.180000066757202,2.1933300495147705,17735457.0,1.8201758861541748
2010-09-01,2.2100000381469727,2.1433300971984863,2.1966700553894043,2.163330078125,21685284.0,1.7952799797058105
2010-09-02,2.190000057220459,2.1600000858306885,2.180000066757202,2.173330068588257,23451315.0,1.8035781383514404
2010-09-03,2.190000057220459,2.1500000953674316,2.173330068588257,2.173330068588257,22374390.0,1.8035781383514404
2010-09-06,2.2300000190734863,2.166670083999634,2.173330068588257,2.216670036315918,33393153.0,1.8395447731018066
2010-09-07,2.233330011367798,2.1966700553894043,2.226670026779175,2.226670026779175,28826340.0,1.8478434085845947
2010-09-08,2.233330011367798,2.2033300399780273,2.2100000381469727,2.2300000190734863,24051147.0,1.850606918334961
2010-09-09,2.233330011367798,2.156670093536377,2.223330020904541,2.163330078125,28430589.0,1.7952799797058105
2010-09-10,2.173330068588257,2.1133298873901367,2.163330078125,2.14667010307312,23070528.0,1.7814538478851318
2010-09-13,2.173330068588257,2.1333301067352295,2.14667010307312,2.166670083999634,17254593.0,1.7980515956878662
2010-09-14,2.1766700744628906,2.1433300971984863,2.166670083999634,2.156670093536377,17244366.0,1.7897526025772095
2010-09-15,2.166670083999634,2.1166698932647705,2.166670083999634,2.1166698932647705,18009579.0,1.7565577030181885
2010-09-16,2.130000114440918,2.036669969558716,2.109999895095825,2.0533299446105957,22672068.0,1.7039940357208252
2010-09-17,2.0666699409484863,2.0399999618530273,2.0533299446105957,2.043329954147339,11782473.0,1.695695400238037
2010-09-20,2.069999933242798,2.043329954147339,2.043329954147339,2.049999952316284,9965328.0,1.701230525970459
2010-09-21,2.076669931411743,2.049999952316284,2.049999952316284,2.0633299350738525,7267593.0,1.7122927904129028
2010-09-27,2.086669921875,2.0566699504852295,2.059999942779541,2.086669921875,9294444.0,1.7316617965698242
2010-09-28,2.086669921875,2.049999952316284,2.086669921875,2.0566699504852295,11594172.0,1.7067656517028809
2010-09-29,2.049999952316284,2.0066699981689453,2.049999952316284,2.0133299827575684,14954181.0,1.6707992553710938
2010-09-30,2.0399999618530273,2.0066699981689453,2.0133299827575684,2.0399999618530273,9186261.0,1.692931890487671
2010-10-08,2.0899999141693115,2.0399999618530273,2.0533299446105957,2.076669931411743,17850216.0,1.7233631610870361
2010-10-11,2.216670036315918,2.0799999237060547,2.083329916000366,2.1966700553894043,44262048.0,1.822947382926941
2010-10-12,2.2100000381469727,2.14667010307312,2.1833300590515137,2.1933300495147705,37074189.0,1.8201758861541748
2010-10-13,2.266669988632202,2.166670083999634,2.190000057220459,2.2200000286102295,55758564.0,1.8423082828521729
2010-10-14,2.283329963684082,2.153330087661743,2.216670036315918,2.266669988632202,74805726.0,1.8810383081436157
2010-10-15,2.3233299255371094,2.223330020904541,2.240000009536743,2.25,75795084.0,1.867204189300537
2010-10-18,2.3633298873901367,2.1833300590515137,2.2533299922943115,2.286669969558716,93154653.0,1.8976354598999023
2010-10-19,2.276669979095459,2.223330020904541,2.266669988632202,2.2699999809265137,44998911.0,1.8838015794754028
2010-10-20,2.2466700077056885,2.1966700553894043,2.2200000286102295,2.226670026779175,38155170.0,1.8478434085845947
2010-10-21,2.266669988632202,2.200000047683716,2.216670036315918,2.2200000286102295,31540584.0,1.8423082828521729
2010-10-22,2.2633299827575684,2.1966700553894043,2.2200000286102295,2.240000009536743,34826253.0,1.8589056730270386
2010-10-25,2.3066699504852295,2.240000009536743,2.240000009536743,2.286669969558716,50783706.0,1.8976354598999023
2010-10-26,2.3066699504852295,2.2433300018310547,2.293329954147339,2.273329973220825,39836694.0,1.8865652084350586
2010-10-27,2.2899999618530273,2.2100000381469727,2.2699999809265137,2.213330030441284,34494288.0,1.8367730379104614
2010-10-28,2.233330011367798,2.206670045852661,2.2100000381469727,2.223330020904541,22774482.0,1.8450716733932495
2010-10-29,2.233330011367798,2.206670045852661,2.2100000381469727,2.226670026779175,24021717.0,1.8478434085845947
2010-11-01,2.259999990463257,2.223330020904541,2.226670026779175,2.2466700077056885,38127426.0,1.864440679550171
2010-11-02,2.3233299255371094,2.216670036315918,2.2533299922943115,2.293329954147339,75707571.0,1.9031624794006348
2010-11-03,2.3233299255371094,2.2466700077056885,2.286669969558716,2.2566699981689453,50730966.0,1.8727394342422485
2010-11-04,2.3033299446105957,2.233330011367798,2.266669988632202,2.283329963684082,38812380.0,1.8948638439178467
2010-11-05,2.35332989692688,2.276669979095459,2.293329954147339,2.3399999141693115,85041753.0,1.941892385482788
2010-11-08,2.4000000953674316,2.333329916000366,2.3566699028015137,2.380000114440918,69993993.0,1.9750875234603882
2010-11-09,2.39667010307312,2.326669931411743,2.39667010307312,2.343329906463623,49089861.0,1.9446560144424438
2010-11-10,2.343329906463623,2.2799999713897705,2.333329916000366,2.3133299350738525,40554483.0,1.919759750366211
2010-11-11,2.346669912338257,2.2966699600219727,2.299999952316284,2.299999952316284,47324415.0,1.908697485923767
2010-11-12,2.3033299446105957,2.1500000953674316,2.299999952316284,2.153330087661743,55024644.0,1.7869809865951538
2010-11-15,2.1933300495147705,2.1333301067352295,2.153330087661743,2.1833300590515137,21745641.0,1.8118770122528076
2010-11-16,2.1866700649261475,2.0666699409484863,2.1833300590515137,2.0999999046325684,26943630.0,1.742724061012268
2010-11-17,2.10332989692688,2.0666699409484863,2.096669912338257,2.0733299255371094,17566944.0,1.720591425895691
2010-11-18,2.0999999046325684,2.0633299350738525,2.076669931411743,2.086669921875,15300288.0,1.7316617965698242
2010-11-19,2.0999999046325684,2.0399999618530273,2.093329906463623,2.0899999141693115,17631810.0,1.7344251871109009
2010-11-22,2.1166698932647705,2.059999942779541,2.083329916000366,2.096669912338257,16062552.0,1.7399606704711914
2010-11-23,2.086669921875,2.036669969558716,2.086669921875,2.059999942779541,14525067.0,1.709529161453247
2010-11-24,2.083329916000366,2.0199999809265137,2.033329963684082,2.0799999237060547,14829300.0,1.7261265516281128
2010-11-25,2.1133298873901367,2.069999933242798,2.0899999141693115,2.109999895095825,19700550.0,1.751022458076477
2010-11-26,2.1066699028015137,2.0633299350738525,2.0999999046325684,2.0799999237060547,16070901.0,1.7261265516281128
2010-11-29,2.093329906463623,2.0666699409484863,2.0799999237060547,2.076669931411743,11020920.0,1.7233631610870361
2010-11-30,2.083329916000366,2.0,2.059999942779541,2.026669979095459,19447608.0,1.6818697452545166
2010-12-01,2.0299999713897705,2.0066699981689453,2.016669988632202,2.026669979095459,8703696.0,1.6818697452545166
2010-12-02,2.0533299446105957,2.016669988632202,2.0466699600219727,2.0466699600219727,16909758.0,1.6984668970108032
2010-12-03,2.0566699504852295,2.016669988632202,2.0466699600219727,2.0299999713897705,13095831.0,1.6846331357955933
2010-12-06,2.0399999618530273,2.0033299922943115,2.0399999618530273,2.0199999809265137,10731888.0,1.676334261894226
2010-12-07,2.026669979095459,1.9900000095367432,2.0066699981689453,2.0199999809265137,11905233.0,1.676334261894226
2010-12-08,2.026669979095459,2.0066699981689453,2.016669988632202,2.0133299827575684,10611276.0,1.6707992553710938
2010-12-09,2.026669979095459,1.9900000095367432,2.0133299827575684,2.0,13176960.0,1.659737229347229
2010-12-10,2.016669988632202,1.9833300113677979,1.9933300018310547,2.0066699981689453,8275395.0,1.6652724742889404
2010-12-13,2.0466699600219727,2.0133299827575684,2.0133299827575684,2.043329954147339,16625433.0,1.695695400238037
2010-12-14,2.0666699409484863,2.033329963684082,2.0466699600219727,2.0533299446105957,14650047.0,1.7039940357208252
2010-12-15,2.0633299350738525,2.036669969558716,2.0533299446105957,2.0399999618530273,12848721.0,1.692931890487671
2010-12-16,2.043329954147339,2.0133299827575684,2.043329954147339,2.026669979095459,12241671.0,1.6818697452545166
2010-12-17,2.0399999618530273,2.009999990463257,2.026669979095459,2.023329973220825,13776348.0,1.6790978908538818
2010-12-20,2.036669969558716,1.9633300304412842,2.023329973220825,1.9866700172424316,17094249.0,1.6486749649047852
2010-12-21,2.016669988632202,1.9800000190734863,1.9900000095367432,2.0133299827575684,10947750.0,1.6707992553710938
2010-12-22,2.0199999809265137,2.0033299922943115,2.009999990463257,2.009999990463257,9431343.0,1.6680357456207275
2010-12-23,2.0133299827575684,1.9800000190734863,2.0133299827575684,1.9900000095367432,8500152.0,1.6514384746551514
2010-12-24,1.9900000095367432,1.9633300304412842,1.9900000095367432,1.9766700267791748,8313141.0,1.640376329421997
2010-12-27,1.9933300018310547,1.9299999475479126,1.973330020904541,1.9333300590515137,9232692.0,1.60440993309021
2010-12-28,1.9466700553894043,1.8899999856948853,1.940000057220459,1.8899999856948853,9910233.0,1.5684515237808228
2010-12-29,1.9166699647903442,1.8899999856948853,1.8933299779891968,1.9133299589157104,5121726.0,1.5878123044967651
2010-12-30,1.9133299589157104,1.8866699934005737,1.9133299589157104,1.899999976158142,6468150.0,1.5767501592636108
2010-12-31,1.926669955253601,1.8899999856948853,1.8899999856948853,1.9233299493789673,7500651.0,1.5961109399795532
2011-01-04,1.940000057220459,1.909999966621399,1.9299999475479126,1.936669945716858,10564491.0,1.6071816682815552
2011-01-05,1.9466700553894043,1.9199999570846558,1.926669955253601,1.9466700553894043,7894827.0,1.6154804229736328
2011-01-06,1.966670036315918,1.9333300590515137,1.9466700553894043,1.9433300495147705,8262756.0,1.612708568572998
2011-01-07,1.9633300304412842,1.9333300590515137,1.9433300495147705,1.940000057220459,6577929.0,1.6099450588226318
2011-01-10,1.9566700458526611,1.9066699743270874,1.9533300399780273,1.909999966621399,5864583.0,1.585049033164978
2011-01-11,1.9466700553894043,1.8899999856948853,1.909999966621399,1.940000057220459,8852910.0,1.6099450588226318
2011-01-12,1.9466700553894043,1.9233299493789673,1.936669945716858,1.9466700553894043,5783391.0,1.6154804229736328
2011-01-13,1.9500000476837158,1.926669955253601,1.936669945716858,1.940000057220459,5314800.0,1.6099450588226318
2011-01-14,1.940000057220459,1.899999976158142,1.936669945716858,1.9033299684524536,6398919.0,1.579513669013977
2011-01-17,1.899999976158142,1.850000023841858,1.899999976158142,1.850000023841858,9124569.0,1.5352567434310913
2011-01-18,1.8600000143051147,1.8366700410842896,1.8533300161361694,1.850000023841858,5025084.0,1.5352567434310913
2011-01-19,1.876670002937317,1.8466700315475464,1.850000023841858,1.873329997062683,6189024.0,1.5546176433563232
2011-01-20,1.8700000047683716,1.8333300352096558,1.8700000047683716,1.8333300352096558,5878200.0,1.5214228630065918
2011-01-21,1.86667001247406,1.8266700506210327,1.8333300352096558,1.8533300161361694,5087835.0,1.538020372390747
2011-01-24,1.8633300065994263,1.8366700410842896,1.8533300161361694,1.8433300256729126,5529453.0,1.5297216176986694
2011-01-25,1.8633300065994263,1.8366700410842896,1.8433300256729126,1.8633300065994263,4411908.0,1.5463190078735352
2011-01-26,1.88332998752594,1.8533300161361694,1.8633300065994263,1.8799999952316284,5025084.0,1.5601531267166138
2011-01-27,1.8966699838638306,1.8600000143051147,1.8799999952316284,1.8899999856948853,6804720.0,1.5684515237808228
2011-01-28,1.8899999856948853,1.8700000047683716,1.8866699934005737,1.88332998752594,6150720.0,1.5629162788391113
2011-01-31,1.8933299779891968,1.873329997062683,1.8866699934005737,1.8866699934005737,6907764.0,1.5656882524490356
2011-02-01,1.899999976158142,1.88332998752594,1.8866699934005737,1.899999976158142,6204192.0,1.5767501592636108
2011-02-09,1.9066699743270874,1.88332998752594,1.8966699838638306,1.8866699934005737,6718635.0,1.5656882524490356
2011-02-10,1.9800000190734863,1.873329997062683,1.88332998752594,1.9600000381469727,17427723.0,1.6265424489974976
2011-02-11,1.966670036315918,1.940000057220459,1.9533300399780273,1.9600000381469727,11357640.0,1.6265424489974976
2011-02-14,1.9966700077056885,1.9633300304412842,1.9633300304412842,1.9866700172424316,14566266.0,1.6486749649047852
2011-02-15,2.016669988632202,1.9800000190734863,1.9866700172424316,1.9833300113677979,18473799.0,1.64590322971344
2011-03-29,2.1833300590515137,2.1833300590515137,2.1833300590515137,2.1833300590515137,6294234.0,1.8118770122528076
2011-03-30,2.403330087661743,2.299999952316284,2.403330087661743,2.3233299255371094,210327066.0,1.928058385848999
2011-03-31,2.3233299255371094,2.0899999141693115,2.3233299255371094,2.140000104904175,94336524.0,1.7759186029434204
2011-04-01,2.226670026779175,2.0999999046325684,2.1066699028015137,2.166670083999634,41943810.0,1.7980515956878662
2011-04-06,2.1500000953674316,2.0899999141693115,2.1500000953674316,2.1233301162719727,32875788.0,1.7620848417282104
2011-04-07,2.140000104904175,2.093329906463623,2.1233301162719727,2.1366701126098633,28466487.0,1.7731553316116333
2011-04-08,2.14667010307312,2.1133298873901367,2.1366701126098633,2.1333301067352295,25704180.0,1.7703837156295776
2011-04-11,2.1500000953674316,2.0899999141693115,2.140000104904175,2.093329906463623,29901207.0,1.737188696861267
2011-04-12,2.1366701126098633,2.0466699600219727,2.093329906463623,2.1166698932647705,36545328.0,1.7565577030181885
2011-04-13,2.109999895095825,2.0733299255371094,2.096669912338257,2.1066699028015137,20587317.0,1.7482589483261108
2011-04-14,2.1266698837280273,2.086669921875,2.109999895095825,2.093329906463623,18920736.0,1.737188696861267
2011-04-15,2.1066699028015137,2.076669931411743,2.096669912338257,2.0999999046325684,17667513.0,1.742724061012268
2011-04-18,2.1233301162719727,2.083329916000366,2.096669912338257,2.1166698932647705,22918029.0,1.7565577030181885
2011-04-19,2.166670083999634,2.086669921875,2.10332989692688,2.163330078125,36596370.0,1.7952799797058105
2011-04-20,2.190000057220459,2.130000114440918,2.1600000858306885,2.140000104904175,31442088.0,1.7759186029434204
2011-04-21,2.1600000858306885,2.109999895095825,2.14667010307312,2.1166698932647705,25093632.0,1.7565577030181885
2011-04-22,2.140000104904175,2.0999999046325684,2.1266698837280273,2.1166698932647705,21349740.0,1.7565577030181885
2011-04-25,2.1233301162719727,2.069999933242798,2.119999885559082,2.069999933242798,21077118.0,1.7178279161453247
2011-04-26,2.083329916000366,2.026669979095459,2.0733299255371094,2.033329963684082,19914714.0,1.6873966455459595
2011-04-27,2.049999952316284,2.0033299922943115,2.036669969558716,2.023329973220825,12789246.0,1.6790978908538818
2011-04-28,2.0466699600219727,1.9933300018310547,2.023329973220825,1.9966700077056885,13256028.0,1.6569737195968628
2011-04-29,2.026669979095459,1.9833300113677979,2.0,2.023329973220825,11316780.0,1.6790978908538818
2011-05-03,2.0466699600219727,2.0,2.023329973220825,2.036669969558716,9596679.0,1.6901683807373047
2011-05-04,2.0999999046325684,2.023329973220825,2.0299999713897705,2.0466699600219727,25170918.0,1.6984668970108032
2011-05-05,2.0466699600219727,2.0,2.0466699600219727,2.0299999713897705,12714675.0,1.6846331357955933
2011-05-06,2.0299999713897705,2.0033299922943115,2.0133299827575684,2.0133299827575684,9788712.0,1.6707992553710938
2011-05-09,2.0466699600219727,2.009999990463257,2.0133299827575684,2.026669979095459,9770001.0,1.6818697452545166
2011-05-10,2.0533299446105957,2.016669988632202,2.026669979095459,2.0299999713897705,8679126.0,1.6846331357955933
2011-05-11,2.233330011367798,2.0466699600219727,2.0466699600219727,2.1933300495147705,102311964.0,1.8201758861541748
2011-05-12,2.1933300495147705,2.1166698932647705,2.1933300495147705,2.119999885559082,43954746.0,1.7593213319778442
2011-05-13,2.173330068588257,2.0999999046325684,2.0999999046325684,2.1600000858306885,27324354.0,1.7925162315368652
2011-05-16,2.163330078125,2.1166698932647705,2.153330087661743,2.1166698932647705,19982712.0,1.7565577030181885
2011-05-17,2.1266698837280273,2.0633299350738525,2.109999895095825,2.083329916000366,19095363.0,1.7288901805877686
2011-05-18,2.096669912338257,2.0633299350738525,2.083329916000366,2.086669921875,12343749.0,1.7316617965698242
2011-05-19,2.1066699028015137,2.0633299350738525,2.0899999141693115,2.0666699409484863,12014205.0,1.7150644063949585
2011-05-20,2.0799999237060547,2.0399999618530273,2.076669931411743,2.0466699600219727,10668675.0,1.6984668970108032
2011-05-23,2.083329916000366,2.023329973220825,2.0466699600219727,2.0466699600219727,21663192.0,1.6984668970108032
2011-05-24,2.0466699600219727,1.9833300113677979,2.043329954147339,2.0066699981689453,14447100.0,1.6652724742889404
2011-05-25,2.026669979095459,1.9500000476837158,2.016669988632202,1.9533300399780273,12935670.0,1.6210072040557861
2011-05-26,1.9800000190734863,1.9500000476837158,1.9533300399780273,1.9533300399780273,9771480.0,1.6210072040557861
2011-05-27,1.9533300399780273,1.8899999856948853,1.9533300399780273,1.8933299779891968,12315117.0,1.5712149143218994
2011-05-30,1.9133299589157104,1.873329997062683,1.8866699934005737,1.8899999856948853,10389885.0,1.5684515237808228
2011-05-31,1.966670036315918,1.8799999952316284,1.8933299779891968,1.9500000476837158,9966408.0,1.6182438135147095
2011-06-01,1.973330020904541,1.926669955253601,1.973330020904541,1.9433300495147705,8736024.0,1.612708568572998
2011-06-02,1.926669955253601,1.88332998752594,1.926669955253601,1.9066699743270874,7918506.0,1.5822854042053223
2011-06-03,1.9299999475479126,1.899999976158142,1.9066699743270874,1.926669955253601,5515731.0,1.598882794380188
2011-06-07,1.940000057220459,1.9166699647903442,1.9299999475479126,1.9333300590515137,4464507.0,1.60440993309021
2011-06-08,1.9433300495147705,1.909999966621399,1.926669955253601,1.9333300590515137,5211789.0,1.60440993309021
2011-06-09,1.9500000476837158,1.8933299779891968,1.9333300590515137,1.8966699838638306,8750979.0,1.5739867687225342
2011-06-10,1.9199999570846558,1.873329997062683,1.9066699743270874,1.899999976158142,6466977.0,1.5767501592636108
2011-06-13,1.8933299779891968,1.8700000047683716,1.8933299779891968,1.8866699934005737,5153127.0,1.5656882524490356
2011-06-14,1.9133299589157104,1.876670002937317,1.88332998752594,1.909999966621399,5576355.0,1.585049033164978
2011-06-15,1.9933300018310547,1.899999976158142,1.9133299589157104,1.9299999475479126,15664935.0,1.6016461849212646
2011-06-16,1.9199999570846558,1.8866699934005737,1.909999966621399,1.8899999856948853,7574256.0,1.5684515237808228
2011-06-17,1.9066699743270874,1.88332998752594,1.8866699934005737,1.8866699934005737,4526577.0,1.5656882524490356
2011-06-20,1.9066699743270874,1.86667001247406,1.8866699934005737,1.8799999952316284,5923497.0,1.5601531267166138
2011-06-22,1.9900000095367432,1.9133299589157104,1.940000057220459,1.9166699647903442,17426208.0,1.5905842781066895
2011-06-23,1.9333300590515137,1.8799999952316284,1.9066699743270874,1.9333300590515137,10298568.0,1.60440993309021
2011-06-24,1.966670036315918,1.909999966621399,1.9233299493789673,1.9566700458526611,16154700.0,1.6237789392471313
2011-06-27,1.9700000286102295,1.940000057220459,1.9600000381469727,1.9566700458526611,10260639.0,1.6237789392471313
2011-06-28,1.9766700267791748,1.940000057220459,1.9566700458526611,1.973330020904541,10530981.0,1.6376045942306519
2011-06-29,1.973330020904541,1.9233299493789673,1.973330020904541,1.926669955253601,9475182.0,1.598882794380188
2011-06-30,1.9500000476837158,1.9199999570846558,1.9199999570846558,1.9333300590515137,7739313.0,1.60440993309021
2011-07-01,1.9533300399780273,1.926669955253601,1.926669955253601,1.936669945716858,7668351.0,1.6071816682815552
2011-07-04,1.9700000286102295,1.936669945716858,1.936669945716858,1.966670036315918,14139723.0,1.6320775747299194
2011-07-05,1.9800000190734863,1.9566700458526611,1.9700000286102295,1.973330020904541,11584371.0,1.6376045942306519
2011-07-06,1.9700000286102295,1.9466700553894043,1.9700000286102295,1.9700000286102295,8773755.0,1.6348410844802856
2011-07-07,1.9866700172424316,1.9600000381469727,1.9633300304412842,1.966670036315918,13358901.0,1.6320775747299194
2011-07-08,2.049999952316284,1.9500000476837158,1.9700000286102295,1.9966700077056885,23166990.0,1.6569737195968628
2011-07-11,2.009999990463257,1.9800000190734863,1.9966700077056885,1.9933300018310547,11321748.0,1.6542017459869385
2011-07-12,1.973330020904541,1.9333300590515137,1.966670036315918,1.9433300495147705,13548726.0,1.612708568572998
2011-07-13,1.9600000381469727,1.936669945716858,1.9433300495147705,1.9566700458526611,10618404.0,1.6237789392471313
2011-07-14,1.9700000286102295,1.9466700553894043,1.9533300399780273,1.9633300304412842,8651586.0,1.6293057203292847
2011-07-15,1.966670036315918,1.9466700553894043,1.9633300304412842,1.9633300304412842,9642885.0,1.6293057203292847
2011-07-18,1.9800000190734863,1.9566700458526611,1.966670036315918,1.9766700267791748,11718783.0,1.640376329421997
2011-07-19,1.973330020904541,1.9533300399780273,1.973330020904541,1.9533300399780273,7399116.0,1.6210072040557861
2011-07-20,1.973330020904541,1.9500000476837158,1.9633300304412842,1.9600000381469727,7623810.0,1.6265424489974976
2011-07-21,1.9700000286102295,1.9466700553894043,1.9566700458526611,1.9500000476837158,8899581.0,1.6182438135147095
2011-07-22,1.9600000381469727,1.940000057220459,1.9500000476837158,1.9533300399780273,5532390.0,1.6210072040557861
2011-07-25,1.9866700172424316,1.8700000047683716,1.9866700172424316,1.88332998752594,12931134.0,1.5629162788391113
2011-07-26,1.9033299684524536,1.8700000047683716,1.876670002937317,1.8933299779891968,5825568.0,1.5712149143218994
2011-07-27,1.8933299779891968,1.8633300065994263,1.8866699934005737,1.8799999952316284,12369927.0,1.5601531267166138
2011-07-28,1.8700000047683716,1.840000033378601,1.8700000047683716,1.8533300161361694,9552534.0,1.538020372390747
2011-07-29,1.8700000047683716,1.8366700410842896,1.850000023841858,1.8566700220108032,5191377.0,1.5407918691635132
2011-08-01,1.8700000047683716,1.8333300352096558,1.850000023841858,1.8600000143051147,4228710.0,1.5435553789138794
2011-08-02,1.8566700220108032,1.813330054283142,1.8566700220108032,1.8533300161361694,8165457.0,1.538020372390747
2011-08-03,1.8466700315475464,1.8200000524520874,1.8333300352096558,1.8366700410842896,3790635.0,1.5241948366165161
2011-08-04,1.8566700220108032,1.8333300352096558,1.8433300256729126,1.840000033378601,4853256.0,1.5269581079483032
2011-08-05,1.813330054283142,1.776669979095459,1.7999999523162842,1.7933299541473389,8667885.0,1.48822820186615
2011-08-08,1.7666699886322021,1.649999976158142,1.7633299827575684,1.659999966621399,17492196.0,1.3775817155838013
2011-08-09,1.649999976158142,1.5433299541473389,1.6466699838638306,1.623329997062683,13984068.0,1.3471505641937256
2011-08-10,1.6833300590515137,1.63332998752594,1.659999966621399,1.6433299779891968,8985486.0,1.3637477159500122
2011-08-11,1.6566699743270874,1.573330044746399,1.6100000143051147,1.6533299684524536,7291374.0,1.3720464706420898
2011-08-12,1.7066700458526611,1.6533299684524536,1.659999966621399,1.6933300495147705,10167123.0,1.4052412509918213
2011-08-15,1.7033300399780273,1.676669955253601,1.6966700553894043,1.7000000476837158,8037180.0,1.4107767343521118
2011-08-16,1.7066700458526611,1.6533299684524536,1.7033300399780273,1.6666699647903442,7357473.0,1.3831170797348022
2011-08-17,1.676669955253601,1.6566699743270874,1.6699999570846558,1.6633299589157104,4958391.0,1.3803454637527466
2011-08-18,1.6666699647903442,1.623329997062683,1.6666699647903442,1.6299999952316284,4886697.0,1.352685809135437
2011-08-19,1.6133300065994263,1.5433299541473389,1.5866700410842896,1.6033300161361694,7113531.0,1.3305529356002808
2011-08-22,1.61667001247406,1.573330044746399,1.6033300161361694,1.590000033378601,5863074.0,1.3194911479949951
2011-08-23,1.6200000047683716,1.590000033378601,1.590000033378601,1.61667001247406,4034067.0,1.3416236639022827
2011-08-24,1.649999976158142,1.600000023841858,1.6299999952316284,1.6066700220108032,5733447.0,1.3333250284194946
2011-08-25,1.6533299684524536,1.6133300065994263,1.6133300065994263,1.649999976158142,7809240.0,1.3692830801010132
2011-08-26,1.6633299589157104,1.6399999856948853,1.649999976158142,1.659999966621399,6030723.0,1.3775817155838013
2011-08-29,1.6633299589157104,1.6399999856948853,1.6566699743270874,1.6466699838638306,4115571.0,1.3665196895599365
2011-08-30,1.6666699647903442,1.6399999856948853,1.6566699743270874,1.6399999856948853,4318317.0,1.360984444618225
2011-08-31,1.649999976158142,1.6033300161361694,1.649999976158142,1.6299999952316284,3717201.0,1.352685809135437
2011-09-01,1.6399999856948853,1.61667001247406,1.6366699934005737,1.623329997062683,2964192.0,1.3471505641937256
2011-09-02,1.6299999952316284,1.5833300352096558,1.6299999952316284,1.5866700410842896,4351392.0,1.3167275190353394
2011-09-05,1.5800000429153442,1.563330054283142,1.573330044746399,1.5700000524520874,2823168.0,1.302893877029419
2011-09-06,1.5800000429153442,1.5566699504852295,1.5666699409484863,1.5700000524520874,2147928.0,1.302893877029419
2011-09-07,1.6066700220108032,1.5766700506210327,1.5800000429153442,1.6066700220108032,4742247.0,1.3333250284194946
2011-09-08,1.6133300065994263,1.5866700410842896,1.6033300161361694,1.590000033378601,3662097.0,1.3194911479949951
2011-09-09,1.6100000143051147,1.5800000429153442,1.5933300256729126,1.590000033378601,2060799.0,1.3194911479949951
2011-09-13,1.5833300352096558,1.5533299446105957,1.5766700506210327,1.5700000524520874,2873550.0,1.302893877029419
2011-09-14,1.5833300352096558,1.5433299541473389,1.573330044746399,1.573330044746399,4395924.0,1.305657148361206
2011-09-15,1.5933300256729126,1.5666699409484863,1.573330044746399,1.5866700410842896,4397715.0,1.3167275190353394
2011-09-16,1.5933300256729126,1.559999942779541,1.590000033378601,1.5666699409484863,3301692.0,1.3001301288604736
2011-09-19,1.5800000429153442,1.5466699600219727,1.5800000429153442,1.5466699600219727,3216630.0,1.283532738685608
2011-09-20,1.563330054283142,1.5433299541473389,1.5433299541473389,1.5566699504852295,2518191.0,1.2918314933776855
2011-09-21,1.5933300256729126,1.5433299541473389,1.5566699504852295,1.5933300256729126,6127779.0,1.3222545385360718
2011-09-22,1.5866700410842896,1.5499999523162842,1.5766700506210327,1.5533299446105957,5772672.0,1.2890596389770508
2011-09-23,1.5399999618530273,1.5199999809265137,1.5399999618530273,1.533329963684082,3851433.0,1.272462248802185
2011-09-26,1.5399999618530273,1.5033299922943115,1.5299999713897705,1.5133299827575684,3544818.0,1.2558649778366089
2011-09-27,1.5299999713897705,1.5099999904632568,1.5133299827575684,1.5199999809265137,2899236.0,1.2614002227783203
2011-09-28,1.533329963684082,1.4866700172424316,1.5199999809265137,1.4866700172424316,4115403.0,1.2337406873703003
2011-09-29,1.4900000095367432,1.4133299589157104,1.4900000095367432,1.4199999570846558,8492112.0,1.1784135103225708
2011-09-30,1.4433300495147705,1.38332998752594,1.4233299493789673,1.3899999856948853,8292273.0,1.153517246246338
2011-10-10,1.399999976158142,1.376670002937317,1.399999976158142,1.38332998752594,3639690.0,1.147982120513916
2011-10-11,1.4233299493789673,1.36667001247406,1.409999966621399,1.373329997062683,5985813.0,1.1396833658218384
2011-10-12,1.426669955253601,1.3600000143051147,1.3700000047683716,1.4199999570846558,6569793.0,1.1784135103225708
2011-10-13,1.440000057220459,1.4133299589157104,1.4166699647903442,1.4333300590515137,6661386.0,1.1894755363464355
2011-10-14,1.4533300399780273,1.4233299493789673,1.4333300590515137,1.4466700553894043,7408083.0,1.200546145439148
2011-10-17,1.4533300399780273,1.4333300590515137,1.4466700553894043,1.440000057220459,3150765.0,1.195010781288147
2011-10-18,1.436669945716858,1.3966699838638306,1.436669945716858,1.3966699838638306,4131438.0,1.1590524911880493
2011-10-19,1.4166699647903442,1.3933299779891968,1.399999976158142,1.399999976158142,2797554.0,1.161815881729126
2011-10-20,1.399999976158142,1.3600000143051147,1.399999976158142,1.3700000047683716,4582491.0,1.1369199752807617
2011-10-21,1.3799999952316284,1.350000023841858,1.3700000047683716,1.3600000143051147,4062318.0,1.1286213397979736
2011-10-24,1.3899999856948853,1.3600000143051147,1.3600000143051147,1.3866699934005737,2942886.0,1.1507539749145508
2011-10-25,1.4166699647903442,1.3799999952316284,1.3866699934005737,1.409999966621399,5444076.0,1.1701147556304932
2011-10-26,1.5499999523162842,1.4500000476837158,1.4500000476837158,1.5,32368761.0,1.2448029518127441
2011-10-27,1.5,1.4566700458526611,1.4600000381469727,1.4800000190734863,18104727.0,1.2282055616378784
2011-10-28,1.5133299827575684,1.4833300113677979,1.4833300113677979,1.5,10605258.0,1.2448029518127441
2011-10-31,1.5166699886322021,1.4833300113677979,1.5,1.4933300018310547,6714117.0,1.2392674684524536
2011-11-01,1.5133299827575684,1.473330020904541,1.4900000095367432,1.4966700077056885,7100397.0,1.242039442062378
2011-11-02,1.5133299827575684,1.4633300304412842,1.4700000286102295,1.5099999904632568,9104901.0,1.2531015872955322
2011-11-03,1.533329963684082,1.5033299922943115,1.5166699886322021,1.5066699981689453,12322473.0,1.2503381967544556
2011-11-04,1.5299999713897705,1.4966700077056885,1.5133299827575684,1.5199999809265137,9899223.0,1.2614002227783203
2011-11-07,1.5366699695587158,1.5066699981689453,1.5133299827575684,1.5299999713897705,13135998.0,1.2696988582611084
2011-11-08,1.5433299541473389,1.4800000190734863,1.5366699695587158,1.4900000095367432,13994376.0,1.2365041971206665
2011-11-09,1.5099999904632568,1.4800000190734863,1.4900000095367432,1.5066699981689453,6920925.0,1.2503381967544556
2011-11-10,1.5033299922943115,1.473330020904541,1.4900000095367432,1.473330020904541,5513385.0,1.222670316696167
2011-11-11,1.4933300018310547,1.466670036315918,1.473330020904541,1.4700000286102295,4666602.0,1.2199068069458008
2011-11-14,1.5,1.473330020904541,1.4800000190734863,1.5,4536819.0,1.2448029518127441
2011-11-15,1.5166699886322021,1.4933300018310547,1.5,1.5099999904632568,5415384.0,1.2531015872955322
2011-11-16,1.5066699981689453,1.466670036315918,1.5066699981689453,1.4700000286102295,8009997.0,1.2199068069458008
2011-11-17,1.4833300113677979,1.466670036315918,1.466670036315918,1.4700000286102295,4220016.0,1.2199068069458008
2011-11-18,1.4700000286102295,1.4166699647903442,1.4700000286102295,1.4299999475479126,5446923.0,1.1867119073867798
2011-11-21,1.436669945716858,1.4166699647903442,1.4166699647903442,1.4333300590515137,3744033.0,1.1894755363464355
2011-11-22,1.436669945716858,1.4166699647903442,1.4233299493789673,1.4333300590515137,3177966.0,1.1894755363464355
2011-11-23,1.4333300590515137,1.4166699647903442,1.4333300590515137,1.4166699647903442,2602953.0,1.175649881362915
2011-11-24,1.4199999570846558,1.3899999856948853,1.4066699743270874,1.4199999570846558,3599802.0,1.1784135103225708
2011-11-25,1.4233299493789673,1.4033299684524536,1.4199999570846558,1.4133299589157104,1934094.0,1.1728781461715698
2011-11-28,1.4199999570846558,1.3899999856948853,1.409999966621399,1.3966699838638306,2989476.0,1.1590524911880493
2011-11-29,1.4233299493789673,1.3933299779891968,1.4066699743270874,1.4199999570846558,4499706.0,1.1784135103225708
2011-11-30,1.4233299493789673,1.3533300161361694,1.4199999570846558,1.3700000047683716,7311264.0,1.1369199752807617
2011-12-01,1.4066699743270874,1.373329997062683,1.3933299779891968,1.3866699934005737,6844488.0,1.1507539749145508
2011-12-02,1.3899999856948853,1.3600000143051147,1.38332998752594,1.373329997062683,3453228.0,1.1396833658218384
2011-12-05,1.36667001247406,1.350000023841858,1.36667001247406,1.350000023841858,3266160.0,1.1203224658966064
2011-12-06,1.3633300065994263,1.350000023841858,1.3533300161361694,1.3566700220108032,2497866.0,1.1258578300476074
2011-12-07,1.3799999952316284,1.3566700220108032,1.3566700220108032,1.3700000047683716,2482680.0,1.1369199752807617
2011-12-08,1.373329997062683,1.3533300161361694,1.373329997062683,1.3633300065994263,2972052.0,1.1313847303390503
2011-12-09,1.36667001247406,1.350000023841858,1.3533300161361694,1.3566700220108032,3825189.0,1.1258578300476074
2011-12-12,1.36667001247406,1.350000023841858,1.3566700220108032,1.3533300161361694,2307138.0,1.1230862140655518
2011-12-13,1.3566700220108032,1.309999942779541,1.3566700220108032,1.313330054283142,4479747.0,1.0898913145065308
2011-12-14,1.3266700506210327,1.3033299446105957,1.3033299446105957,1.309999942779541,3126048.0,1.0871278047561646
2011-12-15,1.3166699409484863,1.25,1.3066699504852295,1.2699999809265137,6234912.0,1.053933024406433
2011-12-16,1.2899999618530273,1.2666699886322021,1.2799999713897705,1.2899999618530273,5034516.0,1.0705305337905884
2011-12-19,1.2933299541473389,1.2633299827575684,1.283329963684082,1.2799999713897705,3323787.0,1.0622318983078003
2011-12-20,1.2933299541473389,1.276669979095459,1.2933299541473389,1.2799999713897705,3216852.0,1.0622318983078003
2011-12-21,1.2899999618530273,1.2633299827575684,1.2799999713897705,1.2633299827575684,2379300.0,1.0483978986740112
2011-12-22,1.2733299732208252,1.216670036315918,1.2533299922943115,1.25,3623382.0,1.037335753440857
2011-12-23,1.2733299732208252,1.2466700077056885,1.2466700077056885,1.2666699886322021,3070605.0,1.051169514656067
2011-12-26,1.283329963684082,1.25,1.2666699886322021,1.2666699886322021,2373630.0,1.051169514656067
2011-12-27,1.276669979095459,1.2333300113677979,1.2599999904632568,1.2366700172424316,2867025.0,1.0262736082077026
2011-12-28,1.2466700077056885,1.2266700267791748,1.2366700172424316,1.2300000190734863,3134988.0,1.0207383632659912
2011-12-29,1.2400000095367432,1.223330020904541,1.2300000190734863,1.2266700267791748,3786981.0,1.0179749727249146
2011-12-30,1.2799999713897705,1.2300000190734863,1.2300000190734863,1.2733299732208252,8888652.0,1.0566966533660889
2012-01-04,1.3933299779891968,1.2799999713897705,1.3933299779891968,1.2866699695587158,22372455.0,1.0677671432495117
2012-01-05,1.2966699600219727,1.2566699981689453,1.2666699886322021,1.2633299827575684,12261918.0,1.0483978986740112
2012-01-06,1.2899999618530273,1.2466700077056885,1.2599999904632568,1.2866699695587158,7345953.0,1.0677671432495117
2012-01-09,1.350000023841858,1.2933299541473389,1.2933299541473389,1.3466700315475464,14296098.0,1.1175593137741089
2012-01-10,1.3700000047683716,1.3333300352096558,1.3466700315475464,1.3700000047683716,18016860.0,1.1369199752807617
2012-01-11,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0,1.1369199752807617
2012-01-12,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0,1.1369199752807617
2012-01-13,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0,1.1369199752807617
2012-01-16,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0,1.1369199752807617
2012-01-17,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0,1.1369199752807617
2012-01-18,1.4933300018310547,1.376670002937317,1.466670036315918,1.3799999952316284,21327783.0,1.1452187299728394
2012-01-19,1.3966699838638306,1.3700000047683716,1.373329997062683,1.3799999952316284,10673436.0,1.1452187299728394
2012-01-20,1.38332998752594,1.36667001247406,1.373329997062683,1.3799999952316284,9244935.0,1.1452187299728394
2012-01-30,1.3866699934005737,1.350000023841858,1.38332998752594,1.3533300161361694,6951936.0,1.1230862140655518
2012-01-31,1.3533300161361694,1.3300000429153442,1.350000023841858,1.350000023841858,5386500.0,1.1203224658966064
2012-02-01,1.3566700220108032,1.340000033378601,1.3433300256729126,1.3433300256729126,2909436.0,1.1147874593734741
2012-02-02,1.3600000143051147,1.340000033378601,1.3466700315475464,1.3566700220108032,4167516.0,1.1258578300476074
2012-02-03,1.373329997062683,1.3533300161361694,1.3600000143051147,1.3633300065994263,4720116.0,1.1313847303390503
2012-02-06,1.3700000047683716,1.350000023841858,1.3633300065994263,1.3633300065994263,7251273.0,1.1313847303390503
2012-02-07,1.3633300065994263,1.3333300352096558,1.3633300065994263,1.340000033378601,5053515.0,1.1120238304138184
2012-02-08,1.38332998752594,1.340000033378601,1.340000033378601,1.373329997062683,7702932.0,1.1396833658218384
2012-02-09,1.3899999856948853,1.3633300065994263,1.3633300065994263,1.376670002937317,8501049.0,1.1424552202224731
2012-02-10,1.3899999856948853,1.3633300065994263,1.373329997062683,1.376670002937317,6432414.0,1.1424552202224731
2012-02-13,1.4066699743270874,1.36667001247406,1.3700000047683716,1.3899999856948853,12066186.0,1.153517246246338
2012-02-14,1.3899999856948853,1.373329997062683,1.3866699934005737,1.38332998752594,5627385.0,1.147982120513916
2012-02-15,1.4033299684524536,1.376670002937317,1.3866699934005737,1.399999976158142,9664908.0,1.161815881729126
2012-02-16,1.4066699743270874,1.38332998752594,1.3966699838638306,1.3933299779891968,6491166.0,1.156280517578125
2012-02-17,1.399999976158142,1.376670002937317,1.3966699838638306,1.3933299779891968,5197314.0,1.156280517578125
2012-02-20,1.409999966621399,1.3866699934005737,1.399999976158142,1.3899999856948853,7382736.0,1.153517246246338
2012-02-21,1.3966699838638306,1.373329997062683,1.3899999856948853,1.3899999856948853,5335683.0,1.153517246246338
2012-02-22,1.4066699743270874,1.38332998752594,1.3899999856948853,1.4066699743270874,10378761.0,1.167351245880127
2012-02-23,1.4233299493789673,1.4033299684524536,1.4066699743270874,1.4133299589157104,13242354.0,1.1728781461715698
2012-02-24,1.4133299589157104,1.4133299589157104,1.4133299589157104,1.4133299589157104,0.0,1.1728781461715698
2012-02-27,1.4500000476837158,1.4199999570846558,1.4333300590515137,1.436669945716858,18813996.0,1.1922473907470703
2012-02-28,1.440000057220459,1.4166699647903442,1.426669955253601,1.4299999475479126,9646101.0,1.1867119073867798
2012-02-29,1.4333300590515137,1.4066699743270874,1.4299999475479126,1.4066699743270874,7057653.0,1.167351245880127
2012-03-01,1.4166699647903442,1.3966699838638306,1.4066699743270874,1.409999966621399,7141941.0,1.1701147556304932
2012-03-02,1.426669955253601,1.409999966621399,1.409999966621399,1.426669955253601,6809304.0,1.1839486360549927
2012-03-05,1.4333300590515137,1.4199999570846558,1.426669955253601,1.426669955253601,10598361.0,1.1839486360549927
2012-03-06,1.4299999475479126,1.3966699838638306,1.426669955253601,1.4033299684524536,9474978.0,1.1645795106887817
2012-03-07,1.4133299589157104,1.3899999856948853,1.399999976158142,1.3966699838638306,6250539.0,1.1590524911880493
2012-03-08,1.4166699647903442,1.3966699838638306,1.399999976158142,1.4066699743270874,6041934.0,1.167351245880127
2012-03-09,1.4233299493789673,1.399999976158142,1.409999966621399,1.4233299493789673,7127415.0,1.181176781654358
2012-03-12,1.4299999475479126,1.4166699647903442,1.426669955253601,1.426669955253601,7692594.0,1.1839486360549927
2012-03-13,1.436669945716858,1.4233299493789673,1.426669955253601,1.436669945716858,8537700.0,1.1922473907470703
2012-03-14,1.4466700553894043,1.376670002937317,1.436669945716858,1.3799999952316284,18211371.0,1.1452187299728394
2012-03-15,1.3866699934005737,1.350000023841858,1.36667001247406,1.3600000143051147,10886400.0,1.1286213397979736
2012-03-16,1.376670002937317,1.3600000143051147,1.3600000143051147,1.376670002937317,6242556.0,1.1424552202224731
2012-03-19,1.3866699934005737,1.3633300065994263,1.376670002937317,1.3866699934005737,5678988.0,1.1507539749145508
2012-03-20,1.3866699934005737,1.3600000143051147,1.3866699934005737,1.3633300065994263,5082456.0,1.1313847303390503
2012-03-21,1.376670002937317,1.3600000143051147,1.36667001247406,1.3700000047683716,4374303.0,1.1369199752807617
2012-03-22,1.409999966621399,1.373329997062683,1.373329997062683,1.3899999856948853,12549021.0,1.153517246246338
2012-03-23,1.3899999856948853,1.3433300256729126,1.3866699934005737,1.3600000143051147,7231605.0,1.1286213397979736
2012-03-26,1.36667001247406,1.350000023841858,1.3600000143051147,1.3566700220108032,3297450.0,1.1258578300476074
2012-03-27,1.373329997062683,1.3533300161361694,1.36667001247406,1.3533300161361694,2930472.0,1.1230862140655518
2012-03-28,1.3533300161361694,1.2899999618530273,1.3533300161361694,1.2899999618530273,5880264.0,1.0705305337905884
2012-03-29,1.3066699504852295,1.2666699886322021,1.2933299541473389,1.2733299732208252,4742700.0,1.0566966533660889
2012-03-30,1.2899999618530273,1.2633299827575684,1.2733299732208252,1.2733299732208252,3537324.0,1.0566966533660889
2012-04-05,1.2999999523162842,1.2733299732208252,1.2733299732208252,1.2966699600219727,3511779.0,1.0760657787322998
2012-04-06,1.3066699504852295,1.283329963684082,1.2999999523162842,1.2966699600219727,4207317.0,1.0760657787322998
2012-04-09,1.3066699504852295,1.2866699695587158,1.2999999523162842,1.2999999523162842,4281372.0,1.0788289308547974
2012-04-10,1.309999942779541,1.2799999713897705,1.2899999618530273,1.309999942779541,3363423.0,1.0871278047561646
2012-04-11,1.3200000524520874,1.2933299541473389,1.2999999523162842,1.3200000524520874,3653358.0,1.0954267978668213
2012-04-12,1.3366700410842896,1.309999942779541,1.313330054283142,1.3366700410842896,5902845.0,1.1092604398727417
2012-04-13,1.3466700315475464,1.3300000429153442,1.3333300352096558,1.340000033378601,6181572.0,1.1120238304138184
2012-04-16,1.3533300161361694,1.3266700506210327,1.3366700410842896,1.3533300161361694,6835488.0,1.1230862140655518
2012-04-17,1.3633300065994263,1.3333300352096558,1.3633300065994263,1.3366700410842896,5508000.0,1.1092604398727417
2012-04-18,1.3600000143051147,1.3333300352096558,1.3366700410842896,1.3533300161361694,5426736.0,1.1230862140655518
2012-04-19,1.3433300256729126,1.3333300352096558,1.3433300256729126,1.3366700410842896,2962221.0,1.1518152952194214
2012-04-20,1.3566700220108032,1.3333300352096558,1.3366700410842896,1.350000023841858,5747253.0,1.163301706314087
2012-04-23,1.3700000047683716,1.340000033378601,1.3466700315475464,1.3566700220108032,8494515.0,1.1690493822097778
2012-04-24,1.3566700220108032,1.323330044746399,1.3466700315475464,1.3433300256729126,7692369.0,1.157554268836975
2012-04-25,1.3633300065994263,1.3333300352096558,1.3433300256729126,1.3633300065994263,10077315.0,1.1747883558273315
2012-04-26,1.38332998752594,1.350000023841858,1.36667001247406,1.3600000143051147,10389756.0,1.1719188690185547
2012-04-27,1.4299999475479126,1.3600000143051147,1.3600000143051147,1.3966699838638306,31033482.0,1.2035174369812012
2012-05-02,1.4333300590515137,1.4033299684524536,1.4033299684524536,1.409999966621399,17469297.0,1.2150040864944458
2012-05-03,1.4133299589157104,1.3933299779891968,1.409999966621399,1.4066699743270874,10328508.0,1.212134599685669
2012-05-04,1.4166699647903442,1.3899999856948853,1.399999976158142,1.4033299684524536,7016868.0,1.2092565298080444
2012-05-07,1.4166699647903442,1.3933299779891968,1.4033299684524536,1.4066699743270874,7670721.0,1.212134599685669
2012-05-08,1.409999966621399,1.3933299779891968,1.4033299684524536,1.4033299684524536,7223703.0,1.2092565298080444
2012-05-09,1.399999976158142,1.3633300065994263,1.399999976158142,1.3633300065994263,9654570.0,1.1747883558273315
2012-05-10,1.3700000047683716,1.3533300161361694,1.36667001247406,1.3600000143051147,4492083.0,1.1719188690185547
2012-05-11,1.3633300065994263,1.340000033378601,1.3600000143051147,1.340000033378601,4643154.0,1.1546846628189087
2012-05-14,1.3566700220108032,1.3366700410842896,1.3533300161361694,1.340000033378601,6103497.0,1.1546846628189087
2012-05-15,1.340000033378601,1.3200000524520874,1.3333300352096558,1.340000033378601,5550387.0,1.1546846628189087
2012-05-16,1.4233299493789673,1.3333300352096558,1.3366700410842896,1.36667001247406,16429230.0,1.177666425704956
2012-05-17,1.4900000095367432,1.3633300065994263,1.3700000047683716,1.4766700267791748,72318579.0,1.272454023361206
2012-05-18,1.590000033378601,1.4333300590515137,1.4433300495147705,1.5166699886322021,111764754.0,1.3069219589233398
2012-05-21,1.5,1.3866699934005737,1.5,1.4199999570846558,53452923.0,1.2236212491989136
2012-05-22,1.4333300590515137,1.3933299779891968,1.4133299589157104,1.4166699647903442,26020083.0,1.2207516431808472
2012-05-23,1.409999966621399,1.373329997062683,1.409999966621399,1.399999976158142,22551960.0,1.206386923789978
2012-05-24,1.4333300590515137,1.3799999952316284,1.38332998752594,1.3966699838638306,22755231.0,1.2035174369812012
2012-05-25,1.399999976158142,1.3533300161361694,1.3966699838638306,1.3633300065994263,18071325.0,1.1747883558273315
2012-05-28,1.4333300590515137,1.3433300256729126,1.3566700220108032,1.4166699647903442,30794304.0,1.2207516431808472
2012-05-29,1.4199999570846558,1.38332998752594,1.409999966621399,1.409999966621399,23527455.0,1.2150040864944458
2012-05-30,1.4600000381469727,1.3966699838638306,1.4033299684524536,1.4233299493789673,24402132.0,1.2264904975891113
2012-05-31,1.4199999570846558,1.399999976158142,1.4066699743270874,1.4066699743270874,12922308.0,1.212134599685669
2012-06-01,1.466670036315918,1.409999966621399,1.4199999570846558,1.4233299493789673,19503288.0,1.2264904975891113
2012-06-04,1.399999976158142,1.3600000143051147,1.399999976158142,1.3633300065994263,17535525.0,1.1747883558273315
2012-06-05,1.373329997062683,1.3433300256729126,1.3633300065994263,1.3566700220108032,8387346.0,1.1690493822097778
2012-06-06,1.36667001247406,1.340000033378601,1.3633300065994263,1.350000023841858,6578325.0,1.163301706314087
2012-06-07,1.36667001247406,1.340000033378601,1.3600000143051147,1.3466700315475464,5340036.0,1.1604324579238892
2012-06-08,1.36667001247406,1.340000033378601,1.3600000143051147,1.3433300256729126,5724243.0,1.157554268836975
2012-06-11,1.3566700220108032,1.3366700410842896,1.3433300256729126,1.3533300161361694,5102415.0,1.1661714315414429
2012-06-12,1.350000023841858,1.3300000429153442,1.350000023841858,1.340000033378601,6281814.0,1.1546846628189087
2012-06-13,1.3566700220108032,1.3333300352096558,1.340000033378601,1.3566700220108032,7871439.0,1.1690493822097778
2012-06-14,1.3600000143051147,1.340000033378601,1.350000023841858,1.350000023841858,7309752.0,1.163301706314087
2012-06-15,1.350000023841858,1.3333300352096558,1.350000023841858,1.3466700315475464,4970055.0,1.1604324579238892
2012-06-18,1.3533300161361694,1.3433300256729126,1.3466700315475464,1.3466700315475464,5867847.0,1.1604324579238892
2012-06-19,1.3533300161361694,1.3333300352096558,1.3466700315475464,1.340000033378601,5222760.0,1.1546846628189087
2012-06-20,1.3466700315475464,1.3333300352096558,1.340000033378601,1.3366700410842896,3987549.0,1.1518152952194214
2012-06-21,1.340000033378601,1.313330054283142,1.340000033378601,1.3166699409484863,6551034.0,1.134581208229065
2012-06-25,1.3200000524520874,1.283329963684082,1.3200000524520874,1.283329963684082,4601604.0,1.1058518886566162
2012-06-26,1.2966699600219727,1.2699999809265137,1.283329963684082,1.2933299541473389,4390887.0,1.1144688129425049
2012-06-27,1.2966699600219727,1.2799999713897705,1.2933299541473389,1.2866699695587158,2996658.0,1.1087300777435303
2012-06-28,1.2999999523162842,1.2666699886322021,1.2999999523162842,1.2666699886322021,3242739.0,1.0914957523345947
2012-06-29,1.3266700506210327,1.2566699981689453,1.2599999904632568,1.3033299446105957,7793259.0,1.123085856437683
2012-07-02,1.3200000524520874,1.2899999618530273,1.3066699504852295,1.3066699504852295,3970305.0,1.1259639263153076
2012-07-03,1.323330044746399,1.2966699600219727,1.3066699504852295,1.309999942779541,3216894.0,1.128833532333374
2012-07-04,1.323330044746399,1.2933299541473389,1.309999942779541,1.2999999523162842,3085443.0,1.1202163696289062
2012-07-05,1.2933299541473389,1.2699999809265137,1.2933299541473389,1.2733299732208252,3406854.0,1.0972349643707275
2012-07-06,1.2866699695587158,1.2566699981689453,1.276669979095459,1.283329963684082,7274259.0,1.1058518886566162
2012-07-09,1.2733299732208252,1.2400000095367432,1.2733299732208252,1.2466700077056885,5397108.0,1.0742619037628174
2012-07-10,1.2599999904632568,1.2366700172424316,1.2433300018310547,1.2533299922943115,2630901.0,1.080000877380371
2012-07-11,1.2633299827575684,1.2400000095367432,1.25,1.2599999904632568,2304414.0,1.0857484340667725
2012-07-12,1.2733299732208252,1.2433300018310547,1.2666699886322021,1.2699999809265137,3545112.0,1.0943653583526611
2012-07-13,1.276669979095459,1.2599999904632568,1.2633299827575684,1.2699999809265137,2384799.0,1.0943653583526611
2012-07-16,1.2699999809265137,1.2266700267791748,1.2699999809265137,1.2266700267791748,4901145.0,1.0570279359817505
2012-07-17,1.2400000095367432,1.216670036315918,1.216670036315918,1.2400000095367432,2055177.0,1.0685142278671265
2012-07-18,1.2466700077056885,1.223330020904541,1.2300000190734863,1.2433300018310547,2485839.0,1.0713837146759033
2012-07-19,1.2733299732208252,1.2300000190734863,1.2433300018310547,1.2599999904632568,5664006.0,1.0857484340667725
2012-07-20,1.2633299827575684,1.2466700077056885,1.2633299827575684,1.25,2726460.0,1.0771312713623047
2012-07-23,1.2666699886322021,1.2333300113677979,1.25,1.2466700077056885,3329664.0,1.0742619037628174
2012-07-24,1.2633299827575684,1.2400000095367432,1.25,1.25,2650545.0,1.0771312713623047
2012-07-25,1.2633299827575684,1.2466700077056885,1.2466700077056885,1.2599999904632568,2817501.0,1.0857484340667725
2012-07-26,1.2599999904632568,1.2333300113677979,1.2566699981689453,1.2366700172424316,2800611.0,1.0656447410583496
2012-07-27,1.25,1.2300000190734863,1.2433300018310547,1.2366700172424316,2072142.0,1.0656447410583496
2012-07-30,1.2966699600219727,1.2300000190734863,1.2400000095367432,1.2599999904632568,6861966.0,1.0857484340667725
2012-07-31,1.25,1.2333300113677979,1.25,1.2400000095367432,4317873.0,1.0685142278671265
2012-08-01,1.2533299922943115,1.2333300113677979,1.2400000095367432,1.2433300018310547,3483825.0,1.0713837146759033
2012-08-02,1.2633299827575684,1.2366700172424316,1.2466700077056885,1.2533299922943115,6205092.0,1.080000877380371
2012-08-03,1.2966699600219727,1.2633299827575684,1.276669979095459,1.2966699600219727,11340921.0,1.1173471212387085
2012-08-06,1.3066699504852295,1.2666699886322021,1.2666699886322021,1.3033299446105957,8723436.0,1.123085856437683
2012-08-07,1.313330054283142,1.2866699695587158,1.2999999523162842,1.3066699504852295,7075374.0,1.1259639263153076
2012-08-08,1.3166699409484863,1.283329963684082,1.3033299446105957,1.3033299446105957,10217736.0,1.123085856437683
2012-08-09,1.323330044746399,1.2899999618530273,1.2999999523162842,1.313330054283142,6917400.0,1.1317031383514404
2012-08-10,1.3600000143051147,1.3166699409484863,1.3366700410842896,1.3300000429153442,14881539.0,1.1460676193237305
2012-08-13,1.3266700506210327,1.2899999618530273,1.3200000524520874,1.2933299541473389,5101137.0,1.1144688129425049
2012-08-14,1.2999999523162842,1.276669979095459,1.2933299541473389,1.2966699600219727,3611679.0,1.1173471212387085
2012-08-15,1.323330044746399,1.2899999618530273,1.3066699504852295,1.2899999618530273,4777713.0,1.1115995645523071
2012-08-16,1.2933299541473389,1.2733299732208252,1.2899999618530273,1.2799999713897705,3088083.0,1.102982521057129
2012-08-17,1.2899999618530273,1.2733299732208252,1.2799999713897705,1.2866699695587158,3025305.0,1.1087300777435303
2012-08-20,1.2933299541473389,1.2733299732208252,1.2866699695587158,1.2899999618530273,2515107.0,1.1115995645523071
2012-08-21,1.309999942779541,1.283329963684082,1.283329963684082,1.2999999523162842,3569457.0,1.1202163696289062
2012-08-22,1.3166699409484863,1.2799999713897705,1.3166699409484863,1.2999999523162842,3495957.0,1.1202163696289062
2012-08-23,1.3033299446105957,1.2899999618530273,1.2933299541473389,1.2966699600219727,2980449.0,1.1173471212387085
2012-08-24,1.2966699600219727,1.2666699886322021,1.2933299541473389,1.2699999809265137,2751954.0,1.0943653583526611
2012-08-27,1.276669979095459,1.2400000095367432,1.2666699886322021,1.2699999809265137,2767767.0,1.0943653583526611
2012-08-28,1.2666699886322021,1.2466700077056885,1.2633299827575684,1.2566699981689453,4009332.0,1.0828790664672852
2012-08-29,1.2733299732208252,1.2433300018310547,1.2533299922943115,1.2533299922943115,2833770.0,1.080000877380371
2012-08-30,1.2566699981689453,1.2333300113677979,1.2566699981689453,1.2433300018310547,2264208.0,1.0713837146759033
2012-08-31,1.3066699504852295,1.2400000095367432,1.2400000095367432,1.2666699886322021,5504448.0,1.0914957523345947
2012-09-03,1.2733299732208252,1.2466700077056885,1.2599999904632568,1.2666699886322021,2966124.0,1.0914957523345947
2012-09-04,1.276669979095459,1.25,1.2599999904632568,1.2533299922943115,2221542.0,1.080000877380371
2012-09-05,1.2633299827575684,1.2400000095367432,1.2533299922943115,1.25,1998168.0,1.0771312713623047
2012-09-06,1.2666699886322021,1.2433300018310547,1.25,1.2633299827575684,1924362.0,1.0886178016662598
2012-09-07,1.313330054283142,1.2699999809265137,1.2733299732208252,1.2933299541473389,8047047.0,1.1144688129425049
2012-09-10,1.3066699504852295,1.283329963684082,1.2966699600219727,1.2999999523162842,4279596.0,1.1202163696289062
2012-09-11,1.2999999523162842,1.2799999713897705,1.2999999523162842,1.2866699695587158,3541098.0,1.1087300777435303
2012-09-12,1.2999999523162842,1.2799999713897705,1.2866699695587158,1.2966699600219727,3441453.0,1.1173471212387085
2012-09-13,1.313330054283142,1.2866699695587158,1.2966699600219727,1.2866699695587158,4873575.0,1.1087300777435303
2012-09-14,1.2933299541473389,1.2733299732208252,1.2933299541473389,1.2866699695587158,5305098.0,1.1087300777435303
2012-09-17,1.2933299541473389,1.2533299922943115,1.276669979095459,1.2533299922943115,4629933.0,1.080000877380371
2012-09-18,1.2666699886322021,1.2433300018310547,1.25,1.25,2851560.0,1.0771312713623047
2012-09-19,1.2633299827575684,1.25,1.2566699981689453,1.2633299827575684,1604250.0,1.0886178016662598
2012-09-20,1.2699999809265137,1.223330020904541,1.2699999809265137,1.2266700267791748,3781518.0,1.0570279359817505
2012-09-21,1.2433300018310547,1.2266700267791748,1.2300000190734863,1.2300000190734863,1616631.0,1.0598971843719482
2012-09-24,1.2400000095367432,1.216670036315918,1.2333300113677979,1.2266700267791748,2562693.0,1.0570279359817505
2012-09-25,1.2366700172424316,1.2200000286102295,1.2266700267791748,1.2200000286102295,1824150.0,1.0512802600860596
2012-09-26,1.2300000190734863,1.1966700553894043,1.2300000190734863,1.2000000476837158,2776785.0,1.0340461730957031
2012-09-27,1.2266700267791748,1.2000000476837158,1.2000000476837158,1.2200000286102295,3511149.0,1.0512802600860596
2012-09-28,1.2366700172424316,1.2066700458526611,1.2200000286102295,1.2366700172424316,3036300.0,1.0656447410583496
2012-10-08,1.2433300018310547,1.2200000286102295,1.2266700267791748,1.2333300113677979,2328465.0,1.0627667903900146
2012-10-09,1.2533299922943115,1.223330020904541,1.2333300113677979,1.2533299922943115,4044294.0,1.080000877380371
2012-10-10,1.2599999904632568,1.2400000095367432,1.25,1.2566699981689453,3573648.0,1.0828790664672852
2012-10-11,1.2566699981689453,1.2366700172424316,1.2566699981689453,1.2400000095367432,3299070.0,1.0685142278671265
2012-10-12,1.2566699981689453,1.2333300113677979,1.2433300018310547,1.2400000095367432,2443911.0,1.0685142278671265
2012-10-15,1.2466700077056885,1.223330020904541,1.2466700077056885,1.2266700267791748,2222130.0,1.0570279359817505
2012-10-16,1.2400000095367432,1.223330020904541,1.2266700267791748,1.2266700267791748,2084430.0,1.0570279359817505
2012-10-17,1.2333300113677979,1.216670036315918,1.2300000190734863,1.2266700267791748,2059155.0,1.0570279359817505
2012-10-18,1.25,1.223330020904541,1.2266700267791748,1.2433300018310547,5286885.0,1.0713837146759033
2012-10-19,1.25,1.2366700172424316,1.2400000095367432,1.2366700172424316,2795100.0,1.0656447410583496
2012-10-22,1.2466700077056885,1.2266700267791748,1.2466700077056885,1.2433300018310547,2905101.0,1.0713837146759033
2012-10-23,1.2466700077056885,1.2333300113677979,1.2333300113677979,1.2400000095367432,3468444.0,1.0685142278671265
2012-10-24,1.2566699981689453,1.2333300113677979,1.2333300113677979,1.2533299922943115,5021295.0,1.080000877380371
2012-10-25,1.2966699600219727,1.2433300018310547,1.2533299922943115,1.2633299827575684,9483723.0,1.0886178016662598
2012-10-26,1.2799999713897705,1.223330020904541,1.2599999904632568,1.2266700267791748,6785925.0,1.0570279359817505
2012-10-29,1.2333300113677979,1.2200000286102295,1.223330020904541,1.223330020904541,2167188.0,1.0541496276855469
2012-10-30,1.2333300113677979,1.216670036315918,1.223330020904541,1.2200000286102295,3012576.0,1.0512802600860596
2012-10-31,1.2333300113677979,1.2133300304412842,1.2266700267791748,1.2266700267791748,2033553.0,1.0570279359817505
2012-11-01,1.25,1.2200000286102295,1.2266700267791748,1.2466700077056885,4047597.0,1.0742619037628174
2012-11-02,1.2533299922943115,1.2333300113677979,1.25,1.2466700077056885,4306122.0,1.0742619037628174
2012-11-05,1.25,1.2400000095367432,1.2466700077056885,1.2466700077056885,2920485.0,1.0742619037628174
2012-11-06,1.25,1.2266700267791748,1.2433300018310547,1.2366700172424316,3633951.0,1.0656447410583496
2012-11-07,1.2466700077056885,1.2300000190734863,1.2366700172424316,1.2333300113677979,2975532.0,1.0627667903900146
2012-11-08,1.2533299922943115,1.2266700267791748,1.2366700172424316,1.2333300113677979,4458897.0,1.0627667903900146
2012-11-09,1.2333300113677979,1.216670036315918,1.2266700267791748,1.223330020904541,2668203.0,1.0541496276855469
2012-11-12,1.2333300113677979,1.223330020904541,1.223330020904541,1.2300000190734863,1941240.0,1.0598971843719482
2012-11-13,1.2333300113677979,1.2033300399780273,1.2333300113677979,1.2100000381469727,3198303.0,1.0426632165908813
2012-11-14,1.2133300304412842,1.1933300495147705,1.2100000381469727,1.2100000381469727,2687067.0,1.0426632165908813
2012-11-15,1.2066700458526611,1.1833300590515137,1.2066700458526611,1.190000057220459,2920347.0,1.025429129600525
2012-11-16,1.2000000476837158,1.1833300590515137,1.186669945716858,1.1933300495147705,2062929.0,1.0282983779907227
2012-11-19,1.2100000381469727,1.1833300590515137,1.1966700553894043,1.1966700553894043,1767270.0,1.0311764478683472
2012-11-20,1.2066700458526611,1.1833300590515137,1.2033300399780273,1.186669945716858,1391397.0,1.022559404373169
2012-11-21,1.2266700267791748,1.1933300495147705,1.2000000476837158,1.2100000381469727,4408518.0,1.0426632165908813
2012-11-22,1.2066700458526611,1.1833300590515137,1.2033300399780273,1.1933300495147705,2023950.0,1.0282983779907227
2012-11-23,1.2100000381469727,1.1933300495147705,1.2066700458526611,1.1966700553894043,1527204.0,1.0311764478683472
2012-11-26,1.2033300399780273,1.186669945716858,1.2000000476837158,1.186669945716858,1369197.0,1.022559404373169
2012-11-27,1.190000057220459,1.1666699647903442,1.186669945716858,1.1666699647903442,3348108.0,1.005325436592102
2012-11-28,1.176669955253601,1.100000023841858,1.1699999570846558,1.126670002937317,3178506.0,0.9708572030067444
2012-11-29,1.1399999856948853,1.123329997062683,1.13332998752594,1.126670002937317,3252219.0,0.9708572030067444
2012-11-30,1.1366699934005737,1.100000023841858,1.123329997062683,1.1299999952316284,2369994.0,0.9737266302108765
2012-12-03,1.1566699743270874,1.1133300065994263,1.1299999952316284,1.13332998752594,3040212.0,0.9765961170196533
2012-12-04,1.1433299779891968,1.1100000143051147,1.1200000047683716,1.1433299779891968,3112698.0,0.9852131009101868
2012-12-05,1.176669955253601,1.1366699934005737,1.149999976158142,1.1666699647903442,4613853.0,1.005325436592102
2012-12-06,1.190000057220459,1.1633299589157104,1.1666699647903442,1.1699999570846558,5034876.0,1.008194923400879
2012-12-07,1.186669945716858,1.1566699743270874,1.1666699647903442,1.1833300590515137,5508351.0,1.0196815729141235
2012-12-10,1.2000000476837158,1.176669955253601,1.190000057220459,1.186669945716858,5250240.0,1.022559404373169
2012-12-11,1.186669945716858,1.1699999570846558,1.186669945716858,1.1733299493789673,3373155.0,1.0110642910003662
2012-12-12,1.176669955253601,1.159999966621399,1.1699999570846558,1.176669955253601,3294141.0,1.0139422416687012
2012-12-13,1.1733299493789673,1.1566699743270874,1.1666699647903442,1.159999966621399,2102250.0,0.9995778203010559
2012-12-14,1.1966700553894043,1.1566699743270874,1.1666699647903442,1.1966700553894043,8583060.0,1.0311764478683472
2012-12-17,1.216670036315918,1.1933300495147705,1.1933300495147705,1.2066700458526611,6132150.0,1.039793610572815
2012-12-18,1.2133300304412842,1.1933300495147705,1.2066700458526611,1.2000000476837158,7034541.0,1.0340461730957031
2012-12-19,1.2033300399780273,1.1933300495147705,1.1966700553894043,1.1966700553894043,3168348.0,1.0311764478683472
2012-12-20,1.1966700553894043,1.1799999475479126,1.1933300495147705,1.1933300495147705,4735107.0,1.0282983779907227
2012-12-21,1.2033300399780273,1.190000057220459,1.1933300495147705,1.1933300495147705,3771408.0,1.0282983779907227
2012-12-24,1.1966700553894043,1.186669945716858,1.186669945716858,1.190000057220459,2586450.0,1.025429129600525
2012-12-25,1.2200000286102295,1.190000057220459,1.1933300495147705,1.2133300304412842,8549454.0,1.0455325841903687
2012-12-26,1.223330020904541,1.2100000381469727,1.2133300304412842,1.2200000286102295,5506524.0,1.0512802600860596
2012-12-27,1.2266700267791748,1.2000000476837158,1.2200000286102295,1.2100000381469727,7883595.0,1.0426632165908813
2012-12-28,1.2200000286102295,1.2066700458526611,1.2133300304412842,1.2200000286102295,5750028.0,1.0512802600860596
2012-12-31,1.2300000190734863,1.216670036315918,1.2200000286102295,1.2266700267791748,6178086.0,1.0570279359817505
2013-01-04,1.2466700077056885,1.223330020904541,1.2300000190734863,1.2300000190734863,8545779.0,1.0598971843719482
2013-01-07,1.2300000190734863,1.216670036315918,1.2300000190734863,1.2300000190734863,4888689.0,1.0598971843719482
2013-01-08,1.2400000095367432,1.2200000286102295,1.2266700267791748,1.2333300113677979,6135021.0,1.0627667903900146
2013-01-09,1.2400000095367432,1.223330020904541,1.2266700267791748,1.2366700172424316,7478295.0,1.0656447410583496
2013-01-10,1.2433300018310547,1.2300000190734863,1.2333300113677979,1.2400000095367432,8157258.0,1.0685142278671265
2013-01-11,1.2433300018310547,1.2066700458526611,1.2433300018310547,1.2100000381469727,7465110.0,1.0426632165908813
2013-01-14,1.2433300018310547,1.2033300399780273,1.2100000381469727,1.2366700172424316,9257625.0,1.0656447410583496
2013-01-15,1.2533299922943115,1.2366700172424316,1.2433300018310547,1.2533299922943115,13988964.0,1.080000877380371
2013-01-16,1.2566699981689453,1.2333300113677979,1.25,1.2433300018310547,9720303.0,1.0713837146759033
2013-01-17,1.2466700077056885,1.2300000190734863,1.2433300018310547,1.2333300113677979,8519982.0,1.0627667903900146
2013-01-18,1.2466700077056885,1.2333300113677979,1.2366700172424316,1.2466700077056885,6960981.0,1.0742619037628174
2013-01-21,1.276669979095459,1.2466700077056885,1.2466700077056885,1.2599999904632568,12556635.0,1.0857484340667725
2013-01-22,1.2899999618530273,1.2466700077056885,1.2599999904632568,1.2699999809265137,27589779.0,1.0943653583526611
2013-01-23,1.2733299732208252,1.2466700077056885,1.2633299827575684,1.2633299827575684,10131579.0,1.0886178016662598
2013-01-24,1.2699999809265137,1.2333300113677979,1.2599999904632568,1.2400000095367432,12084339.0,1.0685142278671265
2013-01-25,1.2366700172424316,1.216670036315918,1.2366700172424316,1.223330020904541,6686466.0,1.0541496276855469
2013-01-28,1.2400000095367432,1.2066700458526611,1.223330020904541,1.2366700172424316,10965252.0,1.0656447410583496
2013-01-29,1.2466700077056885,1.2300000190734863,1.2366700172424316,1.2466700077056885,9480177.0,1.0742619037628174
2013-01-30,1.283329963684082,1.2333300113677979,1.2466700077056885,1.2699999809265137,16119129.0,1.0943653583526611
2013-01-31,1.283329963684082,1.2633299827575684,1.2799999713897705,1.2666699886322021,14951880.0,1.0914957523345947
2013-02-01,1.2733299732208252,1.2566699981689453,1.2733299732208252,1.2666699886322021,11126085.0,1.0914957523345947
2013-02-04,1.2866699695587158,1.2666699886322021,1.2666699886322021,1.2866699695587158,15304644.0,1.1087300777435303
2013-02-05,1.2899999618530273,1.2699999809265137,1.283329963684082,1.2866699695587158,9737280.0,1.1087300777435303
2013-02-06,1.2866699695587158,1.276669979095459,1.2866699695587158,1.2799999713897705,8022183.0,1.102982521057129
2013-02-07,1.276669979095459,1.2599999904632568,1.276669979095459,1.2699999809265137,5663436.0,1.0943653583526611
2013-02-08,1.2866699695587158,1.2699999809265137,1.2699999809265137,1.283329963684082,6594144.0,1.1058518886566162
2013-02-18,1.2899999618530273,1.2799999713897705,1.283329963684082,1.283329963684082,6689757.0,1.1058518886566162
2013-02-19,1.283329963684082,1.2599999904632568,1.2799999713897705,1.2666699886322021,6558507.0,1.0914957523345947
2013-02-20,1.2733299732208252,1.2533299922943115,1.2666699886322021,1.2699999809265137,7100517.0,1.0943653583526611
2013-02-21,1.2633299827575684,1.2333300113677979,1.2633299827575684,1.2433300018310547,9147549.0,1.0713837146759033
2013-02-22,1.25,1.2333300113677979,1.2400000095367432,1.2366700172424316,4334685.0,1.0656447410583496
2013-02-25,1.2466700077056885,1.2366700172424316,1.2400000095367432,1.2400000095367432,3257370.0,1.0685142278671265
2013-02-26,1.2466700077056885,1.2266700267791748,1.2400000095367432,1.2300000190734863,5626020.0,1.0598971843719482
2013-02-27,1.2400000095367432,1.2266700267791748,1.2300000190734863,1.2333300113677979,4825593.0,1.0627667903900146
2013-02-28,1.2566699981689453,1.2300000190734863,1.2366700172424316,1.2533299922943115,6053622.0,1.080000877380371
2013-03-01,1.276669979095459,1.2466700077056885,1.2533299922943115,1.2633299827575684,10833693.0,1.0886178016662598
2013-03-04,1.2633299827575684,1.2266700267791748,1.2599999904632568,1.2300000190734863,8040897.0,1.0598971843719482
2013-03-05,1.25,1.2333300113677979,1.2333300113677979,1.2433300018310547,3784626.0,1.0713837146759033
2013-03-06,1.2866699695587158,1.2400000095367432,1.2400000095367432,1.2699999809265137,13955820.0,1.0943653583526611
2013-03-07,1.276669979095459,1.25,1.2666699886322021,1.2666699886322021,9038631.0,1.0914957523345947
2013-03-08,1.2933299541473389,1.2599999904632568,1.2666699886322021,1.283329963684082,13174245.0,1.1058518886566162
2013-03-11,1.3033299446105957,1.2733299732208252,1.2899999618530273,1.2866699695587158,16331448.0,1.1087300777435303
2013-03-12,1.2899999618530273,1.2333300113677979,1.2899999618530273,1.2366700172424316,12160674.0,1.0656447410583496
2013-03-13,1.2466700077056885,1.2200000286102295,1.2466700077056885,1.2366700172424316,5552847.0,1.0656447410583496
2013-03-14,1.2466700077056885,1.223330020904541,1.2300000190734863,1.2400000095367432,4713717.0,1.0685142278671265
2013-03-15,1.2533299922943115,1.2266700267791748,1.2300000190734863,1.2333300113677979,4389537.0,1.0627667903900146
2013-03-18,1.2400000095367432,1.223330020904541,1.2333300113677979,1.223330020904541,4462530.0,1.0541496276855469
2013-03-19,1.2333300113677979,1.2100000381469727,1.223330020904541,1.2266700267791748,4248402.0,1.0570279359817505
2013-03-20,1.2466700077056885,1.223330020904541,1.2300000190734863,1.2466700077056885,6227868.0,1.0742619037628174
2013-03-21,1.2466700077056885,1.2366700172424316,1.2466700077056885,1.2433300018310547,4396470.0,1.0713837146759033
2013-03-22,1.2533299922943115,1.2366700172424316,1.2366700172424316,1.2533299922943115,4866183.0,1.080000877380371
2013-03-25,1.2599999904632568,1.2433300018310547,1.2433300018310547,1.2566699981689453,5689836.0,1.0828790664672852
2013-03-26,1.2599999904632568,1.2300000190734863,1.2599999904632568,1.2466700077056885,5520411.0,1.0742619037628174
2013-03-27,1.25,1.2366700172424316,1.2466700077056885,1.2433300018310547,3770811.0,1.0713837146759033
2013-03-28,1.2433300018310547,1.216670036315918,1.2433300018310547,1.2200000286102295,6005700.0,1.0512802600860596
2013-03-29,1.2333300113677979,1.2100000381469727,1.2200000286102295,1.2200000286102295,4552116.0,1.0512802600860596
2013-04-01,1.2200000286102295,1.2066700458526611,1.2200000286102295,1.2200000286102295,3243006.0,1.0512802600860596
2013-04-02,1.223330020904541,1.2000000476837158,1.223330020904541,1.2066700458526611,4111773.0,1.039793610572815
2013-04-03,1.2133300304412842,1.2000000476837158,1.2066700458526611,1.2033300399780273,2571633.0,1.0369155406951904
2013-04-08,1.2000000476837158,1.1833300590515137,1.2000000476837158,1.1933300495147705,3358530.0,1.0282983779907227
2013-04-09,1.2100000381469727,1.1933300495147705,1.1933300495147705,1.2066700458526611,3297120.0,1.039793610572815
2013-04-10,1.2100000381469727,1.1966700553894043,1.2000000476837158,1.2033300399780273,1575156.0,1.0369155406951904
2013-04-11,1.2133300304412842,1.190000057220459,1.2033300399780273,1.1933300495147705,2132769.0,1.0282983779907227
2013-04-12,1.2033300399780273,1.186669945716858,1.1933300495147705,1.1933300495147705,1620684.0,1.0282983779907227
2013-04-15,1.2000000476837158,1.1733299493789673,1.186669945716858,1.1733299493789673,2568270.0,1.0110642910003662
2013-04-16,1.1799999475479126,1.1666699647903442,1.1733299493789673,1.1799999475479126,1921701.0,1.0168119668960571
2013-04-17,1.1833300590515137,1.1733299493789673,1.1733299493789673,1.1799999475479126,1654203.0,1.0168119668960571
2013-04-18,1.1833300590515137,1.1699999570846558,1.176669955253601,1.1799999475479126,1969350.0,1.0168119668960571
2013-04-19,1.2000000476837158,1.1799999475479126,1.1799999475479126,1.2000000476837158,4123431.0,1.0340461730957031
2013-04-22,1.1933300495147705,1.1833300590515137,1.190000057220459,1.1933300495147705,3784176.0,1.0282983779907227
2013-04-23,1.1933300495147705,1.149999976158142,1.1933300495147705,1.1633299589157104,5600397.0,1.0024473667144775
2013-04-24,1.176669955253601,1.1533299684524536,1.1633299589157104,1.1733299493789673,4657470.0,1.0110642910003662
2013-04-25,1.176669955253601,1.1566699743270874,1.1666699647903442,1.1566699743270874,3371382.0,0.9967084527015686
2013-04-26,1.1633299589157104,1.1433299779891968,1.1566699743270874,1.1466699838638306,3364152.0,0.9880912899971008
2013-05-02,1.1666699647903442,1.1466699838638306,1.149999976158142,1.1566699743270874,2659800.0,0.9967084527015686
2013-05-03,1.1833300590515137,1.1566699743270874,1.159999966621399,1.1733299493789673,3135480.0,1.0110642910003662
2013-05-06,1.186669945716858,1.1699999570846558,1.1699999570846558,1.1833300590515137,3441201.0,1.0196815729141235
2013-05-07,1.186669945716858,1.1666699647903442,1.1833300590515137,1.1799999475479126,2438175.0,1.0168119668960571
2013-05-08,1.186669945716858,1.1699999570846558,1.1799999475479126,1.1733299493789673,2854935.0,1.0110642910003662
2013-05-09,1.1799999475479126,1.159999966621399,1.1699999570846558,1.1699999570846558,3739716.0,1.008194923400879
2013-05-10,1.1833300590515137,1.1633299589157104,1.1699999570846558,1.1799999475479126,3095976.0,1.0168119668960571
2013-05-13,1.1799999475479126,1.1699999570846558,1.1733299493789673,1.176669955253601,2139756.0,1.0139422416687012
2013-05-14,1.176669955253601,1.1633299589157104,1.176669955253601,1.1666699647903442,2542797.0,1.005325436592102
2013-05-15,1.1733299493789673,1.159999966621399,1.1666699647903442,1.1666699647903442,2045550.0,1.005325436592102
2013-05-16,1.1833300590515137,1.159999966621399,1.1666699647903442,1.176669955253601,5339574.0,1.0139422416687012
2013-05-17,1.1933300495147705,1.1699999570846558,1.176669955253601,1.190000057220459,4812186.0,1.025429129600525
2013-05-20,1.2066700458526611,1.190000057220459,1.1933300495147705,1.2000000476837158,7873380.0,1.0340461730957031
2013-05-21,1.2200000286102295,1.2000000476837158,1.2000000476837158,1.2133300304412842,7211805.0,1.0455325841903687
2013-05-22,1.216670036315918,1.1966700553894043,1.2133300304412842,1.2033300399780273,4538073.0,1.0369155406951904
2013-05-23,1.2133300304412842,1.190000057220459,1.2033300399780273,1.1933300495147705,3832227.0,1.0282983779907227
2013-05-24,1.2066700458526611,1.1933300495147705,1.2000000476837158,1.2033300399780273,3509658.0,1.0369155406951904
2013-05-27,1.2033300399780273,1.186669945716858,1.2033300399780273,1.2000000476837158,5263473.0,1.0340461730957031
2013-05-28,1.2100000381469727,1.186669945716858,1.2000000476837158,1.2066700458526611,7246560.0,1.039793610572815
2013-05-29,1.2100000381469727,1.2000000476837158,1.2100000381469727,1.2100000381469727,6980538.0,1.0426632165908813
2013-05-30,1.2133300304412842,1.1966700553894043,1.2100000381469727,1.2100000381469727,5456994.0,1.0426632165908813
2013-05-31,1.2200000286102295,1.2033300399780273,1.2133300304412842,1.2100000381469727,7734660.0,1.0426632165908813
2013-06-03,1.2100000381469727,1.2000000476837158,1.2066700458526611,1.2066700458526611,3636840.0,1.039793610572815
2013-06-04,1.2066700458526611,1.1833300590515137,1.2033300399780273,1.1833300590515137,5594676.0,1.0196815729141235
2013-06-05,1.1966700553894043,1.176669955253601,1.1799999475479126,1.1933300495147705,4437348.0,1.0282983779907227
2013-06-06,1.1933300495147705,1.1799999475479126,1.1933300495147705,1.1799999475479126,2468118.0,1.0168119668960571
2013-06-07,1.1833300590515137,1.1633299589157104,1.1833300590515137,1.1733299493789673,4730514.0,1.0110642910003662
2013-06-13,1.1666699647903442,1.1299999952316284,1.1666699647903442,1.13332998752594,4896330.0,0.9765961170196533
2013-06-14,1.1466699838638306,1.123329997062683,1.1366699934005737,1.1433299779891968,3409317.0,0.9852131009101868
2013-06-17,1.1666699647903442,1.13332998752594,1.1399999856948853,1.149999976158142,3336972.0,0.9909606575965881
2013-06-18,1.1533299684524536,1.13332998752594,1.1466699838638306,1.1466699838638306,2793717.0,0.9880912899971008
2013-06-19,1.1433299779891968,1.100000023841858,1.1366699934005737,1.1399999856948853,5403477.0,0.9823436141014099
2013-06-20,1.1433299779891968,1.126670002937317,1.13332998752594,1.126670002937317,4567971.0,0.9917358756065369
2013-06-21,1.126670002937317,1.1033300161361694,1.1200000047683716,1.123329997062683,3537045.0,0.9887957572937012
2013-06-24,1.126670002937317,1.026669979095459,1.126670002937317,1.0566699504852295,4878150.0,0.9301192760467529
2013-06-25,1.059999942779541,0.9766659736633301,1.0533299446105957,1.033329963684082,6579093.0,0.909574568271637
2013-06-26,1.0399999618530273,1.0066699981689453,1.0366699695587158,1.0099999904632568,5273037.0,0.8890386819839478
2013-06-27,1.0566699504852295,1.0166699886322021,1.0166699886322021,1.0366699695587158,6457587.0,0.9125146269798279
2013-06-28,1.0466699600219727,1.0166699886322021,1.0366699695587158,1.0233299732208252,4786797.0,0.900772213935852
2013-07-01,1.0566699504852295,1.0199999809265137,1.0233299732208252,1.0566699504852295,5452740.0,0.9301192760467529
2013-07-02,1.0666699409484863,1.033329963684082,1.0666699409484863,1.0499999523162842,4796232.0,0.9242480993270874
2013-07-03,1.0499999523162842,1.0199999809265137,1.0499999523162842,1.0299999713897705,4572186.0,0.9066434502601624
2013-07-04,1.0499999523162842,1.0066699981689453,1.0166699886322021,1.0466699600219727,6096525.0,0.921316921710968
2013-07-05,1.0533299446105957,1.0299999713897705,1.033329963684082,1.0366699695587158,2963889.0,0.9125146269798279
2013-07-08,1.0366699695587158,1.0,1.0366699695587158,1.0099999904632568,2952486.0,0.8890386819839478
2013-07-09,1.0199999809265137,1.0066699981689453,1.0099999904632568,1.0099999904632568,1573947.0,0.8890386819839478
2013-07-10,1.033329963684082,1.0066699981689453,1.0099999904632568,1.033329963684082,3369228.0,0.909574568271637
2013-07-11,1.0666699409484863,1.026669979095459,1.033329963684082,1.059999942779541,6930180.0,0.9330505132675171
2013-07-12,1.0566699504852295,1.033329963684082,1.0566699504852295,1.0433299541473389,5341125.0,0.9183770418167114
2013-07-15,1.0533299446105957,1.0399999618530273,1.0399999618530273,1.0499999523162842,3249363.0,0.9242480993270874
2013-07-16,1.0566699504852295,1.0399999618530273,1.0499999523162842,1.0566699504852295,4209375.0,0.9301192760467529
2013-07-17,1.059999942779541,1.0433299541473389,1.0566699504852295,1.0433299541473389,4154403.0,0.9183770418167114
2013-07-18,1.1200000047683716,1.0566699504852295,1.0566699504852295,1.0766700506210327,15776541.0,0.9477242231369019
2013-07-19,1.073330044746399,1.0466699600219727,1.0499999523162842,1.0499999523162842,6803139.0,0.9242480993270874
2013-07-22,1.0466699600219727,1.026669979095459,1.0466699600219727,1.0366699695587158,5388666.0,0.9125146269798279
2013-07-23,1.0566699504852295,1.033329963684082,1.0366699695587158,1.0533299446105957,5154111.0,0.9271793365478516
2013-07-24,1.0533299446105957,1.033329963684082,1.0533299446105957,1.0433299541473389,3550317.0,0.9183770418167114
2013-07-25,1.0499999523162842,1.0366699695587158,1.0466699600219727,1.0399999618530273,2972565.0,0.9154458045959473
2013-07-26,1.0466699600219727,1.0299999713897705,1.0366699695587158,1.0399999618530273,2638293.0,0.9154458045959473
2013-07-29,1.033329963684082,1.0066699981689453,1.033329963684082,1.0133299827575684,5285370.0,0.8919699192047119
2013-07-30,1.026669979095459,1.0099999904632568,1.0133299827575684,1.0166699886322021,2987184.0,0.8949098587036133
2013-07-31,1.0299999713897705,1.0133299827575684,1.0199999809265137,1.0199999809265137,2487300.0,0.8978410363197327
2013-08-01,1.0366699695587158,1.0199999809265137,1.0233299732208252,1.033329963684082,3810204.0,0.909574568271637
2013-08-02,1.0399999618530273,1.026669979095459,1.0366699695587158,1.0299999713897705,2860800.0,0.9066434502601624
2013-08-05,1.0466699600219727,1.026669979095459,1.0366699695587158,1.0433299541473389,3809874.0,0.9183770418167114
2013-08-06,1.0499999523162842,1.0366699695587158,1.0433299541473389,1.0466699600219727,3379965.0,0.921316921710968
2013-08-07,1.0533299446105957,1.0399999618530273,1.0499999523162842,1.0399999618530273,3455184.0,0.9154458045959473
2013-08-08,1.0466699600219727,1.0299999713897705,1.0466699600219727,1.0399999618530273,1988832.0,0.9154458045959473
2013-08-09,1.0499999523162842,1.0299999713897705,1.0433299541473389,1.0466699600219727,2845947.0,0.921316921710968
2013-08-12,1.0666699409484863,1.0399999618530273,1.0466699600219727,1.063330054283142,8134920.0,0.935981810092926
2013-08-13,1.073330044746399,1.059999942779541,1.063330054283142,1.0700000524520874,6668199.0,0.9418529272079468
2013-08-14,1.1366699934005737,1.063330054283142,1.0666699409484863,1.0833300352096558,18369129.0,0.9535863995552063
2013-08-15,1.0866700410842896,1.059999942779541,1.073330044746399,1.0766700506210327,9869778.0,0.9477242231369019
2013-08-16,1.0966700315475464,1.0566699504852295,1.0666699409484863,1.063330054283142,7132398.0,0.935981810092926
2013-08-19,1.0766700506210327,1.0499999523162842,1.0533299446105957,1.0700000524520874,4673040.0,0.9418529272079468
2013-08-20,1.0766700506210327,1.0566699504852295,1.073330044746399,1.063330054283142,4429347.0,0.935981810092926
2013-08-21,1.0666699409484863,1.0533299446105957,1.0666699409484863,1.063330054283142,3386964.0,0.935981810092926
2013-08-22,1.0666699409484863,1.0566699504852295,1.0566699504852295,1.059999942779541,2413113.0,0.9330505132675171
2013-08-23,1.073330044746399,1.0499999523162842,1.059999942779541,1.0700000524520874,4797036.0,0.9418529272079468
2013-08-26,1.1100000143051147,1.0666699409484863,1.073330044746399,1.0966700315475464,10661574.0,0.9653288722038269
2013-08-27,1.126670002937317,1.0866700410842896,1.100000023841858,1.126670002937317,17243715.0,0.9917358756065369
2013-08-28,1.159999966621399,1.1100000143051147,1.126670002937317,1.126670002937317,21290031.0,0.9917358756065369
2013-08-29,1.1933300495147705,1.1133300065994263,1.1366699934005737,1.1799999475479126,42905262.0,1.0386786460876465
2013-08-30,1.2966699600219727,1.1533299684524536,1.176669955253601,1.2966699600219727,126108228.0,1.14137601852417
2013-09-02,1.3266700506210327,1.1666699647903442,1.3266700506210327,1.1699999570846558,76012926.0,1.0298763513565063
2013-09-03,1.1699999570846558,1.126670002937317,1.149999976158142,1.159999966621399,33136230.0,1.0210740566253662
2013-09-04,1.223330020904541,1.149999976158142,1.149999976158142,1.2033300399780273,38559138.0,1.0592148303985596
2013-09-05,1.2000000476837158,1.1699999570846558,1.1833300590515137,1.1699999570846558,18450999.0,1.0298763513565063
2013-09-06,1.2066700458526611,1.1566699743270874,1.1666699647903442,1.1799999475479126,17530662.0,1.0386786460876465
2013-09-09,1.2633299827575684,1.1799999475479126,1.186669945716858,1.223330020904541,40576692.0,1.0768194198608398
2013-09-10,1.3033299446105957,1.2066700458526611,1.223330020904541,1.2899999618530273,69465360.0,1.1355048418045044
2013-09-11,1.2999999523162842,1.2466700077056885,1.2933299541473389,1.25,42435306.0,1.1002954244613647
2013-09-12,1.2566699981689453,1.216670036315918,1.2433300018310547,1.2333300113677979,20983692.0,1.08562171459198
2013-09-13,1.2333300113677979,1.190000057220459,1.2333300113677979,1.216670036315918,16370022.0,1.0709571838378906
2013-09-16,1.2566699981689453,1.2066700458526611,1.216670036315918,1.2266700267791748,18078306.0,1.0797594785690308
2013-09-17,1.2200000286102295,1.1833300590515137,1.216670036315918,1.186669945716858,12710817.0,1.0445499420166016
2013-09-18,1.2066700458526611,1.1733299493789673,1.1833300590515137,1.1966700553894043,8729361.0,1.0533523559570312
2013-09-23,1.2100000381469727,1.1799999475479126,1.2100000381469727,1.2033300399780273,9328173.0,1.0592148303985596
2013-09-24,1.2133300304412842,1.1733299493789673,1.1966700553894043,1.2000000476837158,14295174.0,1.0562835931777954
2013-09-25,1.1933300495147705,1.1733299493789673,1.1933300495147705,1.1799999475479126,8466711.0,1.0386786460876465
2013-09-26,1.190000057220459,1.1433299779891968,1.1799999475479126,1.1433299779891968,9062220.0,1.0064005851745605
2013-09-27,1.1566699743270874,1.1399999856948853,1.1433299779891968,1.1466699838638306,5401203.0,1.009340524673462
2013-09-30,1.1633299589157104,1.1399999856948853,1.1466699838638306,1.159999966621399,3404013.0,1.0210740566253662
2013-10-08,1.2000000476837158,1.149999976158142,1.159999966621399,1.1966700553894043,9645393.0,1.0533523559570312
2013-10-09,1.2933299541473389,1.2000000476837158,1.2000000476837158,1.2699999809265137,46215156.0,1.1179001331329346
2013-10-10,1.2633299827575684,1.2133300304412842,1.2433300018310547,1.216670036315918,23347995.0,1.0709571838378906
2013-10-11,1.25,1.2000000476837158,1.216670036315918,1.2433300018310547,16618587.0,1.0944241285324097
2013-10-14,1.2566699981689453,1.2300000190734863,1.2400000095367432,1.2400000095367432,12634566.0,1.091493010520935
2013-10-15,1.2633299827575684,1.2066700458526611,1.2433300018310547,1.2433300018310547,20169654.0,1.0944241285324097
2013-10-16,1.2333300113677979,1.1833300590515137,1.2333300113677979,1.186669945716858,14555565.0,1.0445499420166016
2013-10-17,1.2066700458526611,1.1833300590515137,1.186669945716858,1.190000057220459,7987554.0,1.0474812984466553
2013-10-18,1.2133300304412842,1.1799999475479126,1.190000057220459,1.2033300399780273,9103605.0,1.0592148303985596
2013-10-21,1.2133300304412842,1.1833300590515137,1.2033300399780273,1.2100000381469727,13435299.0,1.065086007118225
2013-10-22,1.2266700267791748,1.2000000476837158,1.2100000381469727,1.2100000381469727,11222844.0,1.065086007118225
2013-10-23,1.216670036315918,1.1666699647903442,1.2133300304412842,1.1699999570846558,11563017.0,1.0298763513565063
2013-10-24,1.186669945716858,1.159999966621399,1.1799999475479126,1.186669945716858,8496549.0,1.0445499420166016
2013-10-25,1.1833300590515137,1.149999976158142,1.1799999475479126,1.1566699743270874,7642500.0,1.018142819404602
2013-10-28,1.1633299589157104,1.1466699838638306,1.149999976158142,1.1566699743270874,3919977.0,1.018142819404602
2013-10-29,1.159999966621399,1.100000023841858,1.1566699743270874,1.126670002937317,14500713.0,0.9917358756065369
2013-10-30,1.149999976158142,1.1100000143051147,1.1200000047683716,1.149999976158142,10012770.0,1.0122716426849365
2013-10-31,1.1566699743270874,1.13332998752594,1.1533299684524536,1.1399999856948853,6251031.0,1.003469467163086
2013-11-01,1.1533299684524536,1.123329997062683,1.13332998752594,1.1466699838638306,5762847.0,1.009340524673462
2013-11-04,1.1533299684524536,1.13332998752594,1.1366699934005737,1.1399999856948853,3177024.0,1.003469467163086
2013-11-05,1.1433299779891968,1.11667001247406,1.1433299779891968,1.1433299779891968,6411765.0,1.0064005851745605
2013-11-06,1.1466699838638306,1.11667001247406,1.1399999856948853,1.126670002937317,5669175.0,0.9917358756065369
2013-11-07,1.126670002937317,1.1066700220108032,1.126670002937317,1.1100000143051147,4383642.0,0.9770624041557312
2013-11-08,1.1633299589157104,1.1033300161361694,1.1033300161361694,1.1433299779891968,22259685.0,1.0064005851745605
2013-11-11,1.13332998752594,1.100000023841858,1.1299999952316284,1.1200000047683716,12187122.0,0.9858646988868713
2013-11-12,1.1299999952316284,1.1100000143051147,1.11667001247406,1.123329997062683,6012486.0,0.9887957572937012
2013-11-13,1.126670002937317,1.1066700220108032,1.126670002937317,1.1066700220108032,5380197.0,0.974131166934967
2013-11-14,1.1133300065994263,1.0966700315475464,1.1066700220108032,1.1066700220108032,4885497.0,0.974131166934967
2013-11-15,1.13332998752594,1.1066700220108032,1.1066700220108032,1.126670002937317,7038333.0,0.9917358756065369
2013-11-18,1.149999976158142,1.123329997062683,1.126670002937317,1.1466699838638306,8777388.0,1.009340524673462
2013-11-19,1.1699999570846558,1.1399999856948853,1.149999976158142,1.1533299684524536,10014141.0,1.0152029991149902
2013-11-20,1.1666699647903442,1.1366699934005737,1.1533299684524536,1.159999966621399,8348355.0,1.0210740566253662
2013-11-21,1.2266700267791748,1.1433299779891968,1.1566699743270874,1.1799999475479126,28966806.0,1.0386786460876465
2013-11-22,1.1966700553894043,1.1633299589157104,1.176669955253601,1.1799999475479126,10361292.0,1.0386786460876465
2013-11-25,1.2333300113677979,1.1699999570846558,1.176669955253601,1.2066700458526611,36338280.0,1.062154769897461
2013-11-26,1.2333300113677979,1.186669945716858,1.2066700458526611,1.190000057220459,25572231.0,1.0474812984466553
2013-11-27,1.1966700553894043,1.1666699647903442,1.1966700553894043,1.190000057220459,14664894.0,1.0474812984466553
2013-11-28,1.2133300304412842,1.1833300590515137,1.190000057220459,1.2066700458526611,19527783.0,1.062154769897461
2013-11-29,1.216670036315918,1.1933300495147705,1.2133300304412842,1.2033300399780273,13592358.0,1.0592148303985596
2013-12-02,1.2000000476837158,1.1433299779891968,1.1833300590515137,1.1633299589157104,17950746.0,1.0240052938461304
2013-12-03,1.186669945716858,1.1533299684524536,1.1633299589157104,1.1833300590515137,8517882.0,1.0416100025177002
2013-12-04,1.2266700267791748,1.176669955253601,1.176669955253601,1.216670036315918,28639560.0,1.0709571838378906
2013-12-05,1.216670036315918,1.2000000476837158,1.216670036315918,1.2100000381469727,13214487.0,1.065086007118225
2013-12-06,1.2266700267791748,1.2000000476837158,1.2000000476837158,1.2066700458526611,9716115.0,1.062154769897461
2013-12-09,1.216670036315918,1.1966700553894043,1.2100000381469727,1.2000000476837158,8627946.0,1.0562835931777954
2013-12-10,1.2066700458526611,1.186669945716858,1.2000000476837158,1.2000000476837158,11826297.0,1.0562835931777954
2013-12-11,1.2000000476837158,1.1733299493789673,1.2000000476837158,1.1799999475479126,9721377.0,1.0386786460876465
2013-12-12,1.1833300590515137,1.1666699647903442,1.1733299493789673,1.1799999475479126,6271899.0,1.0386786460876465
2013-12-13,1.190000057220459,1.1699999570846558,1.1733299493789673,1.1833300590515137,5670303.0,1.0416100025177002
2013-12-16,1.190000057220459,1.1666699647903442,1.1799999475479126,1.1733299493789673,8910252.0,1.03280770778656
2013-12-17,1.176669955253601,1.1533299684524536,1.1699999570846558,1.1533299684524536,6611772.0,1.0152029991149902
2013-12-18,1.159999966621399,1.1433299779891968,1.1533299684524536,1.1533299684524536,3201852.0,1.0152029991149902
2013-12-19,1.159999966621399,1.1399999856948853,1.1533299684524536,1.1433299779891968,4276671.0,1.0064005851745605
2013-12-20,1.1466699838638306,1.123329997062683,1.1433299779891968,1.13332998752594,5282091.0,0.9975982308387756
2013-12-23,1.1366699934005737,1.11667001247406,1.1299999952316284,1.123329997062683,4200024.0,0.9887957572937012
2013-12-24,1.1366699934005737,1.123329997062683,1.123329997062683,1.1299999952316284,4655130.0,0.9946671724319458
2013-12-25,1.1399999856948853,1.123329997062683,1.1299999952316284,1.1366699934005737,5138646.0,1.0005382299423218
2013-12-26,1.1366699934005737,1.1133300065994263,1.1366699934005737,1.11667001247406,5332452.0,0.982933521270752
2013-12-27,1.13332998752594,1.1133300065994263,1.126670002937317,1.13332998752594,3673950.0,0.9975982308387756
2013-12-30,1.1466699838638306,1.13332998752594,1.1466699838638306,1.1433299779891968,4758894.0,1.0064005851745605
2013-12-31,1.1733299493789673,1.13332998752594,1.1399999856948853,1.1699999570846558,7758906.0,1.0298763513565063
2014-01-02,1.176669955253601,1.149999976158142,1.176669955253601,1.1633299589157104,4032078.0,1.0240052938461304
2014-01-03,1.1733299493789673,1.1399999856948853,1.159999966621399,1.1399999856948853,6175200.0,1.003469467163086
2014-01-06,1.1466699838638306,1.0966700315475464,1.1466699838638306,1.1100000143051147,6527427.0,0.9770624041557312
2014-01-07,1.123329997062683,1.1033300161361694,1.1066700220108032,1.1100000143051147,2950590.0,0.9770624041557312
2014-01-08,1.123329997062683,1.100000023841858,1.1100000143051147,1.100000023841858,4035264.0,0.9682599306106567
2014-01-09,1.1100000143051147,1.0833300352096558,1.0966700315475464,1.0866700410842896,5594436.0,0.956526517868042
2014-01-10,1.0966700315475464,1.063330054283142,1.0866700410842896,1.0700000524520874,5225178.0,0.9418529272079468
2014-01-13,1.0866700410842896,1.0666699409484863,1.0700000524520874,1.0800000429153442,2595003.0,0.9506554007530212
2014-01-14,1.0933300256729126,1.073330044746399,1.0766700506210327,1.090000033378601,3275949.0,0.9594576358795166
2014-01-15,1.0966700315475464,1.073330044746399,1.0866700410842896,1.0800000429153442,3392526.0,0.9506554007530212
2014-01-16,1.0933300256729126,1.0800000429153442,1.0800000429153442,1.0866700410842896,2671647.0,0.956526517868042
2014-01-17,1.0833300352096558,1.0666699409484863,1.0833300352096558,1.073330044746399,2469327.0,0.9447840452194214
2014-01-20,1.0833300352096558,1.0666699409484863,1.0766700506210327,1.073330044746399,2230797.0,0.9447840452194214
2014-01-21,1.0866700410842896,1.0666699409484863,1.0666699409484863,1.0800000429153442,2357223.0,0.9506554007530212
2014-01-22,1.1033300161361694,1.0766700506210327,1.0800000429153442,1.1033300161361694,4094526.0,0.9711911678314209
2014-01-23,1.1066700220108032,1.0933300256729126,1.0966700315475464,1.1066700220108032,3449166.0,0.974131166934967
2014-01-24,1.1133300065994263,1.0933300256729126,1.1033300161361694,1.1133300065994263,5137365.0,0.9799935221672058
2014-01-27,1.11667001247406,1.0933300256729126,1.1133300065994263,1.11667001247406,5394453.0,0.982933521270752
2014-01-28,1.126670002937317,1.1033300161361694,1.1066700220108032,1.1133300065994263,4761081.0,0.9799935221672058
2014-01-29,1.123329997062683,1.1066700220108032,1.1133300065994263,1.1133300065994263,3073707.0,0.9799935221672058
2014-01-30,1.1133300065994263,1.0966700315475464,1.1033300161361694,1.1066700220108032,3276135.0,0.974131166934967
2014-02-07,1.1133300065994263,1.0966700315475464,1.1066700220108032,1.1033300161361694,4318089.0,0.9711911678314209
2014-02-10,1.1399999856948853,1.1033300161361694,1.1033300161361694,1.1399999856948853,10778757.0,1.003469467163086
2014-02-11,1.149999976158142,1.1299999952316284,1.1399999856948853,1.1433299779891968,7478529.0,1.0064005851745605
2014-02-12,1.1633299589157104,1.1433299779891968,1.1466699838638306,1.1566699743270874,12182718.0,1.018142819404602
2014-02-13,1.1699999570846558,1.1466699838638306,1.1633299589157104,1.159999966621399,10863027.0,1.0210740566253662
2014-02-14,1.1666699647903442,1.149999976158142,1.149999976158142,1.1666699647903442,8734179.0,1.0269452333450317
2014-02-17,1.1699999570846558,1.1533299684524536,1.1666699647903442,1.1666699647903442,10129083.0,1.0269452333450317
2014-02-18,1.1633299589157104,1.1399999856948853,1.159999966621399,1.149999976158142,7866033.0,1.0122716426849365
2014-02-19,1.159999966621399,1.1433299779891968,1.149999976158142,1.1533299684524536,7158477.0,1.0152029991149902
2014-02-20,1.176669955253601,1.1433299779891968,1.149999976158142,1.1633299589157104,17326887.0,1.0240052938461304
2014-02-21,1.1633299589157104,1.1366699934005737,1.1533299684524536,1.1399999856948853,6566529.0,1.003469467163086
2014-02-24,1.1466699838638306,1.100000023841858,1.1466699838638306,1.1100000143051147,10514760.0,0.9770624041557312
2014-02-25,1.11667001247406,1.0866700410842896,1.1100000143051147,1.090000033378601,8016288.0,0.9594576358795166
2014-02-26,1.0933300256729126,1.0766700506210327,1.0833300352096558,1.090000033378601,4775763.0,0.9594576358795166
2014-02-27,1.0933300256729126,1.063330054283142,1.0866700410842896,1.073330044746399,12429942.0,0.9447840452194214
2014-02-28,1.0866700410842896,1.0666699409484863,1.0700000524520874,1.0866700410842896,4145058.0,0.956526517868042
2014-03-03,1.1033300161361694,1.0800000429153442,1.0833300352096558,1.1033300161361694,7002444.0,0.9711911678314209
2014-03-04,1.1033300161361694,1.090000033378601,1.1033300161361694,1.1033300161361694,5648682.0,0.9711911678314209
2014-03-05,1.1066700220108032,1.0866700410842896,1.0966700315475464,1.0866700410842896,4847685.0,0.956526517868042
2014-03-06,1.1033300161361694,1.0866700410842896,1.0866700410842896,1.100000023841858,3969450.0,0.9682599306106567
2014-03-07,1.1033300161361694,1.0866700410842896,1.100000023841858,1.100000023841858,5142978.0,0.9682599306106567
2014-03-10,1.100000023841858,1.063330054283142,1.0966700315475464,1.0666699409484863,6129423.0,0.9389216899871826
2014-03-11,1.0833300352096558,1.059999942779541,1.063330054283142,1.0766700506210327,5493546.0,0.9477242231369019
2014-03-12,1.0800000429153442,1.063330054283142,1.0666699409484863,1.073330044746399,5171610.0,0.9447840452194214
2014-03-13,1.0833300352096558,1.0666699409484863,1.0766700506210327,1.0800000429153442,3733779.0,0.9506554007530212
2014-03-14,1.0866700410842896,1.073330044746399,1.073330044746399,1.0800000429153442,4933353.0,0.9506554007530212
2014-03-17,1.090000033378601,1.0800000429153442,1.0833300352096558,1.0866700410842896,3200727.0,0.956526517868042
2014-03-18,1.100000023841858,1.0833300352096558,1.090000033378601,1.0966700315475464,4907346.0,0.9653288722038269
2014-03-19,1.11667001247406,1.090000033378601,1.0966700315475464,1.1100000143051147,6677895.0,0.9770624041557312
2014-03-20,1.1366699934005737,1.1066700220108032,1.1100000143051147,1.123329997062683,20660253.0,0.9887957572937012
2014-03-21,1.1933300495147705,1.1066700220108032,1.1100000143051147,1.186669945716858,51447882.0,1.0445499420166016
2014-03-24,1.216670036315918,1.1733299493789673,1.1799999475479126,1.190000057220459,24364035.0,1.0474812984466553
2014-03-25,1.2133300304412842,1.1733299493789673,1.1833300590515137,1.2000000476837158,19465488.0,1.0562835931777954
2014-03-26,1.2066700458526611,1.1633299589157104,1.2000000476837158,1.176669955253601,9865191.0,1.0357476472854614
2014-03-27,1.186669945716858,1.159999966621399,1.1699999570846558,1.1666699647903442,9147165.0,1.0269452333450317
2014-03-28,1.186669945716858,1.1566699743270874,1.159999966621399,1.1799999475479126,10180491.0,1.0386786460876465
2014-03-31,1.190000057220459,1.159999966621399,1.176669955253601,1.1699999570846558,5896383.0,1.0298763513565063
2014-04-01,1.190000057220459,1.159999966621399,1.1633299589157104,1.186669945716858,6904479.0,1.0445499420166016
2014-04-02,1.190000057220459,1.1666699647903442,1.186669945716858,1.1699999570846558,6350568.0,1.0298763513565063
2014-04-03,1.1799999475479126,1.149999976158142,1.1799999475479126,1.1533299684524536,5277855.0,1.0152029991149902
2014-04-04,1.1666699647903442,1.1566699743270874,1.1566699743270874,1.159999966621399,3664908.0,1.0210740566253662
2014-04-08,1.176669955253601,1.1566699743270874,1.159999966621399,1.1699999570846558,6682164.0,1.0298763513565063
2014-04-09,1.1733299493789673,1.1633299589157104,1.1666699647903442,1.1699999570846558,4989015.0,1.0298763513565063
2014-04-10,1.1733299493789673,1.159999966621399,1.1699999570846558,1.1699999570846558,6368502.0,1.0298763513565063
2014-04-11,1.186669945716858,1.1633299589157104,1.1666699647903442,1.1833300590515137,11305440.0,1.0416100025177002
2014-04-14,1.1933300495147705,1.1733299493789673,1.1833300590515137,1.190000057220459,6210429.0,1.0474812984466553
2014-04-15,1.190000057220459,1.1633299589157104,1.190000057220459,1.1666699647903442,5005647.0,1.0269452333450317
2014-04-16,1.1733299493789673,1.159999966621399,1.1633299589157104,1.1699999570846558,3700638.0,1.0298763513565063
2014-04-17,1.2000000476837158,1.1666699647903442,1.1699999570846558,1.1933300495147705,9747375.0,1.0504124164581299
2014-04-18,1.2300000190734863,1.1833300590515137,1.190000057220459,1.2200000286102295,35253693.0,1.0738883018493652
2014-04-21,1.2366700172424316,1.2033300399780273,1.216670036315918,1.2033300399780273,25613919.0,1.0592148303985596
2014-04-22,1.2566699981689453,1.1933300495147705,1.1933300495147705,1.2533299922943115,38552415.0,1.103226661682129
2014-04-23,1.2599999904632568,1.2300000190734863,1.2533299922943115,1.2566699981689453,20316108.0,1.1061666011810303
2014-04-24,1.2966699600219727,1.2400000095367432,1.2433300018310547,1.283329963684082,47900295.0,1.1296336650848389
2014-04-25,1.4133299589157104,1.4133299589157104,1.4133299589157104,1.4133299589157104,81185367.0,1.2440643310546875
2014-04-28,1.5533299446105957,1.5533299446105957,1.5533299446105957,1.5533299446105957,116303847.0,1.3672975301742554
2014-04-29,1.5533299446105957,1.5533299446105957,1.5533299446105957,1.5533299446105957,0.0,1.3672975301742554
2014-04-30,1.5533299446105957,1.5533299446105957,1.5533299446105957,1.5533299446105957,0.0,1.3672975301742554
2014-05-05,1.7100000381469727,1.6033300161361694,1.6966700553894043,1.7100000381469727,131987895.0,1.5052043199539185
2014-05-06,1.8799999952316284,1.7533299922943115,1.7666699886322021,1.8799999952316284,107207400.0,1.6548442840576172
2014-05-07,2.0666699409484863,1.973330020904541,2.0,2.0666699409484863,317152755.0,1.8191580772399902
2014-05-08,2.0666699409484863,2.0666699409484863,2.0666699409484863,2.0666699409484863,0.0,1.8191580772399902
2014-05-09,2.083329916000366,1.9466700553894043,2.026669979095459,1.9633300304412842,191682816.0,1.7281943559646606
2014-05-12,2.1600000858306885,1.9500000476837158,1.9500000476837158,2.0666699409484863,296814732.0,1.8191580772399902
2014-05-13,2.076669931411743,1.9700000286102295,2.016669988632202,2.043329954147339,174649167.0,1.798613429069519
2014-05-14,2.093329906463623,2.0,2.016669988632202,2.0399999618530273,149171505.0,1.7956820726394653
2014-05-15,2.1333301067352295,1.9933300018310547,2.069999933242798,2.069999933242798,182451120.0,1.8220889568328857
2014-05-16,2.276669979095459,2.033329963684082,2.0999999046325684,2.213330030441284,300605127.0,1.9482533931732178
2014-05-19,2.223330020904541,2.10332989692688,2.163330078125,2.1333301067352295,171897432.0,1.8778345584869385
2014-05-20,2.1333301067352295,2.1333301067352295,2.1333301067352295,2.1333301067352295,0.0,1.8778345584869385
2014-05-21,2.1333301067352295,2.1333301067352295,2.1333301067352295,2.1333301067352295,0.0,1.8778345584869385
2014-05-22,2.130000114440918,2.0066699981689453,2.10332989692688,2.026669979095459,192376773.0,1.783948540687561
2014-05-23,2.0399999618530273,1.9333300590515137,2.0066699981689453,1.9466700553894043,181581321.0,1.7135297060012817
2014-05-26,1.9966700077056885,1.9333300590515137,1.9500000476837158,1.9833300113677979,102423969.0,1.74579918384552
2014-05-27,1.9933300018310547,1.9299999475479126,1.966670036315918,1.966670036315918,78325455.0,1.731134295463562
2014-05-28,1.9833300113677979,1.9333300590515137,1.9533300399780273,1.966670036315918,75947013.0,1.731134295463562
2014-05-29,2.009999990463257,1.940000057220459,1.966670036315918,1.9433300495147705,94634742.0,1.7105897665023804
2014-05-30,1.9500000476837158,1.9033299684524536,1.9333300590515137,1.9166699647903442,88385856.0,1.6871225833892822
2014-06-03,1.9966700077056885,1.8899999856948853,1.899999976158142,1.9933300018310547,97324932.0,1.7546014785766602
2014-06-04,2.093329906463623,1.9700000286102295,1.9700000286102295,2.076669931411743,181147461.0,1.8279603719711304
2014-06-05,2.0733299255371094,2.0033299922943115,2.0566699504852295,2.033329963684082,97772115.0,1.7898110151290894
2014-06-06,2.0399999618530273,1.9800000190734863,2.0199999809265137,1.9966700077056885,75890994.0,1.7575414180755615
2014-06-09,2.0,1.9500000476837158,1.9866700172424316,1.966670036315918,52364463.0,1.731134295463562
2014-06-10,2.163330078125,2.049999952316284,2.049999952316284,2.163330078125,167127726.0,1.904241919517517
2014-06-11,2.380000114440918,2.259999990463257,2.283329963684082,2.380000114440918,131800113.0,2.0949625968933105
2014-06-12,2.6166698932647705,2.509999990463257,2.5666699409484863,2.6166698932647705,122456118.0,2.3032877445220947
2014-06-13,2.8133299350738525,2.549999952316284,2.766669988632202,2.64667010307312,402738948.0,2.329695224761963
2014-06-16,2.7200000286102295,2.440000057220459,2.4800000190734863,2.7200000286102295,77511304.0,2.5651443004608154
2014-06-17,2.8399999141693115,2.450000047683716,2.7200000286102295,2.5899999141693115,394290780.0,2.442545175552368
2014-06-18,2.5799999237060547,2.450000047683716,2.5,2.4600000381469727,189649611.0,2.319946527481079
2014-06-19,2.430000066757202,2.2200000286102295,2.4200000762939453,2.2899999618530273,170475409.0,2.1596250534057617
2014-06-20,2.4700000286102295,2.1700000762939453,2.25,2.4200000762939453,161516520.0,2.28222393989563
2014-06-23,2.490000009536743,2.3399999141693115,2.390000104904175,2.4100000858306885,108907040.0,2.2727930545806885
2014-06-24,2.430000066757202,2.3499999046325684,2.380000114440918,2.390000104904175,81135409.0,2.253931760787964
2014-06-25,2.390000104904175,2.2799999713897705,2.390000104904175,2.309999942779541,90650305.0,2.1784865856170654
2014-06-26,2.4200000762939453,2.2699999809265137,2.299999952316284,2.369999885559082,118679056.0,2.2350704669952393
2014-06-27,2.4000000953674316,2.309999942779541,2.380000114440918,2.3399999141693115,103500365.0,2.2067782878875732
2014-06-30,2.3399999141693115,2.2899999618530273,2.319999933242798,2.3299999237060547,63175580.0,2.197348117828369
2014-07-01,2.4200000762939453,2.2899999618530273,2.3299999237060547,2.380000114440918,126349590.0,2.2445011138916016
2014-07-02,2.4700000286102295,2.309999942779541,2.359999895095825,2.4200000762939453,165923912.0,2.28222393989563
2014-07-03,2.6600000858306885,2.359999895095825,2.4000000953674316,2.6600000858306885,344104230.0,2.5085604190826416
2014-07-04,2.700000047683716,2.4800000190734863,2.700000047683716,2.5299999713897705,259634081.0,2.3859615325927734
2014-07-07,2.5199999809265137,2.430000066757202,2.4800000190734863,2.450000047683716,103291566.0,2.310516119003296
2014-07-08,2.4600000381469727,2.380000114440918,2.450000047683716,2.440000057220459,70905869.0,2.3010852336883545
2014-07-09,2.5,2.390000104904175,2.440000057220459,2.440000057220459,86991423.0,2.3010852336883545
2014-07-10,2.4600000381469727,2.4000000953674316,2.430000066757202,2.4100000858306885,56066903.0,2.2727930545806885
2014-07-11,2.4200000762939453,2.380000114440918,2.4000000953674316,2.4000000953674316,43921139.0,2.263362407684326
2014-07-14,2.4000000953674316,2.3499999046325684,2.390000104904175,2.390000104904175,50763167.0,2.253931760787964
2014-07-15,2.390000104904175,2.3499999046325684,2.390000104904175,2.369999885559082,47871223.0,2.2350704669952393
2014-07-16,2.440000057220459,2.3499999046325684,2.369999885559082,2.390000104904175,62468867.0,2.253931760787964
2014-07-17,2.390000104904175,2.359999895095825,2.369999885559082,2.380000114440918,36833667.0,2.2445011138916016
2014-07-18,2.369999885559082,2.3499999046325684,2.369999885559082,2.359999895095825,32674325.0,2.225639581680298
2014-07-21,2.369999885559082,2.319999933242798,2.3499999046325684,2.3299999237060547,36688396.0,2.197348117828369
2014-07-22,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,28699240.0,2.2067782878875732
2014-07-23,2.369999885559082,2.309999942779541,2.3299999237060547,2.3299999237060547,54686262.0,2.197348117828369
2014-07-24,2.3299999237060547,2.299999952316284,2.319999933242798,2.309999942779541,48551521.0,2.1784865856170654
2014-07-25,2.3299999237060547,2.2899999618530273,2.309999942779541,2.3299999237060547,35658097.0,2.197348117828369
2014-07-28,2.390000104904175,2.319999933242798,2.3299999237060547,2.369999885559082,71525945.0,2.2350704669952393
2014-07-29,2.440000057220459,2.3499999046325684,2.359999895095825,2.4200000762939453,93114636.0,2.28222393989563
2014-07-30,2.4800000190734863,2.380000114440918,2.4100000858306885,2.440000057220459,108380460.0,2.3010852336883545
2014-07-31,2.440000057220459,2.390000104904175,2.4100000858306885,2.4100000858306885,61319371.0,2.2727930545806885
2014-08-01,2.4800000190734863,2.4000000953674316,2.430000066757202,2.4100000858306885,96602079.0,2.2727930545806885
2014-08-04,2.430000066757202,2.390000104904175,2.4000000953674316,2.4200000762939453,55852685.0,2.28222393989563
2014-08-05,2.450000047683716,2.390000104904175,2.4200000762939453,2.430000066757202,71306101.0,2.291654586791992
2014-08-06,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4200000762939453,48019074.0,2.28222393989563
2014-08-07,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4000000953674316,41663605.0,2.263362407684326
2014-08-08,2.4000000953674316,2.359999895095825,2.390000104904175,2.380000114440918,53013221.0,2.2445011138916016
2014-08-11,2.4000000953674316,2.369999885559082,2.380000114440918,2.4000000953674316,34772346.0,2.263362407684326
2014-08-12,2.4000000953674316,2.369999885559082,2.390000104904175,2.390000104904175,36370699.0,2.253931760787964
2014-08-13,2.4000000953674316,2.359999895095825,2.390000104904175,2.380000114440918,38764270.0,2.2445011138916016
2014-08-14,2.450000047683716,2.369999885559082,2.380000114440918,2.440000057220459,119483140.0,2.3010852336883545
2014-08-15,2.440000057220459,2.4100000858306885,2.440000057220459,2.430000066757202,51224608.0,2.291654586791992
2014-08-18,2.450000047683716,2.4200000762939453,2.430000066757202,2.440000057220459,54638345.0,2.3010852336883545
2014-08-19,2.440000057220459,2.4100000858306885,2.440000057220459,2.4200000762939453,49162718.0,2.28222393989563
2014-08-20,2.6600000858306885,2.4200000762939453,2.430000066757202,2.6600000858306885,217405611.0,2.5085604190826416
2014-08-21,2.930000066757202,2.700000047683716,2.890000104904175,2.930000066757202,475145232.0,2.7631888389587402
2014-08-22,3.2200000286102295,2.819999933242798,2.9700000286102295,3.2200000286102295,347354302.0,3.036677837371826
2014-08-25,3.5399999618530273,3.1700000762939453,3.25,3.5399999618530273,367857392.0,3.3384599685668945
2014-08-26,3.890000104904175,3.5399999618530273,3.640000104904175,3.859999895095825,478996436.0,3.6402413845062256
2014-08-27,4.139999866485596,3.5799999237060547,3.700000047683716,3.7699999809265137,390321580.0,3.5553653240203857
2014-08-28,3.740000009536743,3.390000104904175,3.680000066757202,3.440000057220459,288518247.0,3.2441532611846924
2014-08-29,3.4800000190734863,3.299999952316284,3.380000114440918,3.450000047683716,171902541.0,3.2535836696624756
2014-09-01,3.799999952316284,3.3299999237060547,3.430000066757202,3.799999952316284,316458440.0,3.5836575031280518
2014-09-02,4.179999828338623,3.9000000953674316,3.950000047683716,4.179999828338623,352901570.0,3.9420228004455566
2014-09-03,4.599999904632568,4.179999828338623,4.409999847412109,4.28000020980835,531176193.0,4.036330223083496
2014-09-04,4.710000038146973,4.170000076293945,4.199999809265137,4.710000038146973,427039607.0,4.4418487548828125
2014-09-05,5.099999904632568,4.5,4.71999979019165,4.989999771118164,472305607.0,4.705907344818115
2014-09-09,5.179999828338623,4.800000190734863,4.880000114440918,4.929999828338623,318346769.0,4.6493239402771
2014-09-10,5.079999923706055,4.699999809265137,4.869999885559082,4.889999866485596,220737242.0,4.611600875854492
2014-09-11,5.019999980926514,4.75,4.849999904632568,4.840000152587891,184175113.0,4.56444787979126
2014-09-12,5.28000020980835,4.630000114440918,4.800000190734863,5.170000076293945,404971197.0,4.8756608963012695
2014-09-15,5.380000114440918,5.03000020980835,5.070000171661377,5.139999866485596,289125546.0,4.847367763519287
2014-09-16,5.150000095367432,4.809999942779541,5.059999942779541,4.820000171661377,219639998.0,4.545586109161377
2014-09-17,5.090000152587891,4.409999847412109,4.789999961853027,4.949999809265137,228422235.0,4.668184757232666
2014-09-18,4.989999771118164,4.78000020980835,4.849999904632568,4.840000152587891,118142162.0,4.56444787979126
2014-09-19,4.849999904632568,4.710000038146973,4.800000190734863,4.75,97028137.0,4.47957181930542
2014-09-22,4.900000095367432,4.639999866485596,4.730000019073486,4.840000152587891,128679627.0,4.56444787979126
2014-09-23,5.070000171661377,4.760000228881836,4.800000190734863,4.909999847412109,165297724.0,4.630462169647217
2014-09-24,4.920000076293945,4.78000020980835,4.880000114440918,4.860000133514404,131347923.0,4.583309173583984
2014-09-25,5.099999904632568,4.800000190734863,4.849999904632568,4.920000076293945,203442905.0,4.639893054962158
2014-09-26,4.889999866485596,4.809999942779541,4.860000133514404,4.840000152587891,88182793.0,4.56444787979126
2014-09-29,4.889999866485596,4.809999942779541,4.829999923706055,4.820000171661377,69050403.0,4.545586109161377
2014-09-30,4.849999904632568,4.71999979019165,4.820000171661377,4.78000020980835,77613469.0,4.507863521575928
2014-10-08,4.920000076293945,4.75,4.78000020980835,4.849999904632568,98777273.0,4.573878765106201
2014-10-09,4.840000152587891,4.760000228881836,4.840000152587891,4.800000190734863,83805585.0,4.526724815368652
2014-10-10,4.800000190734863,4.710000038146973,4.769999980926514,4.730000019073486,66513766.0,4.460710525512695
2014-10-13,4.710000038146973,4.599999904632568,4.699999809265137,4.650000095367432,62469492.0,4.3852643966674805
2014-10-14,4.75,4.599999904632568,4.639999866485596,4.679999828338623,62325948.0,4.4135565757751465
2014-10-15,4.670000076293945,4.599999904632568,4.659999847412109,4.630000114440918,53048417.0,4.366403579711914
2014-10-16,4.610000133514404,4.400000095367432,4.599999904632568,4.409999847412109,90359119.0,4.158928394317627
2014-10-17,4.389999866485596,4.039999961853027,4.389999866485596,4.210000038146973,96743760.0,3.9703147411346436
2014-10-20,4.630000114440918,4.150000095367432,4.210000038146973,4.630000114440918,181648078.0,4.366403579711914
2014-10-21,4.980000019073486,4.659999847412109,4.679999828338623,4.769999980926514,281651323.0,4.498433589935303
2014-10-22,4.809999942779541,4.519999980926514,4.639999866485596,4.599999904632568,114287055.0,4.338111400604248
2014-10-23,4.590000152587891,4.380000114440918,4.510000228881836,4.400000095367432,101187089.0,4.149497985839844
2014-10-24,4.519999980926514,4.329999923706055,4.360000133514404,4.429999828338623,64824620.0,4.17779016494751
2014-10-27,4.460000038146973,4.300000190734863,4.389999866485596,4.349999904632568,50891284.0,4.102344989776611
2014-10-28,4.449999809265137,4.320000171661377,4.349999904632568,4.440000057220459,60792121.0,4.187220573425293
2014-10-29,4.75,4.400000095367432,4.460000038146973,4.610000133514404,130461837.0,4.347541809082031
2014-10-30,4.949999809265137,4.519999980926514,4.550000190734863,4.800000190734863,205014213.0,4.526724815368652
2014-10-31,4.889999866485596,4.610000133514404,4.820000171661377,4.829999923706055,172210726.0,4.555017471313477
2014-11-03,5.190000057220459,4.769999980926514,4.840000152587891,5.039999961853027,287773469.0,4.753061771392822
2014-11-04,5.179999828338623,4.900000095367432,5.039999961853027,4.920000076293945,206455206.0,4.639893054962158
2014-11-05,4.980000019073486,4.730000019073486,4.869999885559082,4.809999942779541,125791067.0,4.536156177520752
2014-11-06,4.840000152587891,4.730000019073486,4.78000020980835,4.800000190734863,73204620.0,4.526724815368652
2014-11-07,4.849999904632568,4.679999828338623,4.809999942779541,4.679999828338623,79508474.0,4.4135565757751465
2014-11-10,4.949999809265137,4.650000095367432,4.670000076293945,4.889999866485596,141259843.0,4.611600875854492
2014-11-11,4.929999828338623,4.599999904632568,4.929999828338623,4.659999847412109,121733105.0,4.394696235656738
2014-11-12,4.75,4.519999980926514,4.590000152587891,4.690000057220459,53436540.0,4.42298698425293
2014-11-13,4.690000057220459,4.539999961853027,4.690000057220459,4.570000171661377,60033401.0,4.30981969833374
2014-11-14,4.590000152587891,4.460000038146973,4.579999923706055,4.539999961853027,44378152.0,4.281527519226074
2014-11-17,4.739999771118164,4.550000190734863,4.550000190734863,4.630000114440918,61979983.0,4.366403579711914
2014-11-18,4.699999809265137,4.610000133514404,4.639999866485596,4.650000095367432,39901019.0,4.3852643966674805
2014-11-19,4.789999961853027,4.579999923706055,4.659999847412109,4.679999828338623,76548815.0,4.4135565757751465
2014-11-20,4.679999828338623,4.579999923706055,4.659999847412109,4.630000114440918,45773129.0,4.366403579711914
2014-11-21,4.650000095367432,4.579999923706055,4.610000133514404,4.619999885559082,38356912.0,4.356973171234131
2014-11-24,4.679999828338623,4.579999923706055,4.659999847412109,4.630000114440918,61644859.0,4.366403579711914
2014-11-25,4.789999961853027,4.579999923706055,4.619999885559082,4.710000038146973,116699730.0,4.4418487548828125
2014-11-26,4.710000038146973,4.619999885559082,4.679999828338623,4.650000095367432,65067217.0,4.3852643966674805
2014-11-27,4.699999809265137,4.610000133514404,4.639999866485596,4.650000095367432,63379138.0,4.3852643966674805
2014-11-28,4.699999809265137,4.619999885559082,4.650000095367432,4.650000095367432,68481700.0,4.3852643966674805
2014-12-01,4.650000095367432,4.550000190734863,4.650000095367432,4.559999942779541,70785807.0,4.300388813018799
2014-12-02,4.639999866485596,4.519999980926514,4.550000190734863,4.590000152587891,63561853.0,4.328680992126465
2014-12-03,4.619999885559082,4.539999961853027,4.590000152587891,4.590000152587891,83084357.0,4.328680992126465
2014-12-04,4.699999809265137,4.550000190734863,4.590000152587891,4.670000076293945,122641512.0,4.404126167297363
2014-12-05,4.639999866485596,4.320000171661377,4.639999866485596,4.510000228881836,103905654.0,4.253235340118408
2014-12-08,4.789999961853027,4.460000038146973,4.460000038146973,4.71999979019165,168955886.0,4.451279163360596
2014-12-09,5.190000057220459,4.650000095367432,4.760000228881836,5.190000057220459,393416775.0,4.894521713256836
2014-12-10,5.710000038146973,4.929999828338623,5.309999942779541,5.710000038146973,549941577.0,5.384916305541992
2014-12-11,6.199999809265137,5.53000020980835,5.75,5.809999942779541,427839831.0,5.479223251342773
2014-12-12,5.860000133514404,5.5,5.710000038146973,5.559999942779541,226601269.0,5.2434563636779785
2014-12-15,5.679999828338623,5.340000152587891,5.559999942779541,5.420000076293945,156345980.0,5.11142635345459
2014-12-16,5.630000114440918,5.239999771118164,5.260000228881836,5.550000190734863,195174561.0,5.234026908874512
2014-12-17,5.739999771118164,5.320000171661377,5.46999979019165,5.46999979019165,175011313.0,5.158580303192139
2014-12-18,5.519999980926514,5.300000190734863,5.400000095367432,5.369999885559082,113866322.0,5.064273357391357
2014-12-19,5.690000057220459,5.329999923706055,5.340000152587891,5.440000057220459,168964891.0,5.130288600921631
2014-12-22,5.400000095367432,4.900000095367432,5.400000095367432,4.96999979019165,184948901.0,4.687046527862549
2014-12-23,5.039999961853027,4.650000095367432,4.909999847412109,4.789999961853027,76238687.0,4.517294406890869
2014-12-24,4.949999809265137,4.789999961853027,4.789999961853027,4.860000133514404,51955671.0,4.583309173583984
2014-12-25,5.079999923706055,4.880000114440918,4.880000114440918,5.0,75345180.0,4.715338706970215
2014-12-26,5.090000152587891,4.900000095367432,5.0,5.03000020980835,90613428.0,4.743630409240723
2014-12-29,5.03000020980835,4.860000133514404,5.03000020980835,4.889999866485596,79554833.0,4.611600875854492
2014-12-30,4.889999866485596,4.679999828338623,4.880000114440918,4.690000057220459,68251773.0,4.42298698425293
2014-12-31,4.78000020980835,4.650000095367432,4.690000057220459,4.75,46493106.0,4.47957181930542
2015-01-05,4.900000095367432,4.75,4.809999942779541,4.869999885559082,65170958.0,4.592740058898926
2015-01-06,5.119999885559082,4.800000190734863,4.869999885559082,4.989999771118164,88918036.0,4.705907344818115
2015-01-07,5.079999923706055,4.869999885559082,4.949999809265137,5.059999942779541,66833832.0,4.771923065185547
2015-01-08,5.449999809265137,4.909999847412109,4.980000019073486,5.239999771118164,174990504.0,4.941675186157227
2015-01-09,5.440000057220459,5.099999904632568,5.150000095367432,5.179999828338623,164811310.0,4.885090351104736
2015-01-12,5.090000152587891,4.840000152587891,5.079999923706055,4.880000114440918,91428627.0,4.602170467376709
2015-01-13,4.96999979019165,4.789999961853027,4.860000133514404,4.849999904632568,51581343.0,4.573878765106201
2015-01-14,4.880000114440918,4.699999809265137,4.849999904632568,4.75,49484397.0,4.47957181930542
2015-01-15,4.940000057220459,4.699999809265137,4.75,4.869999885559082,43997350.0,4.592740058898926
2015-01-16,4.860000133514404,4.78000020980835,4.860000133514404,4.840000152587891,45648086.0,4.56444787979126
2015-01-19,4.800000190734863,4.369999885559082,4.710000038146973,4.5,74479426.0,4.243804931640625
2015-01-20,4.75,4.5,4.5,4.710000038146973,58400200.0,4.4418487548828125
2015-01-21,4.809999942779541,4.650000095367432,4.710000038146973,4.809999942779541,59692299.0,4.536156177520752
2015-01-22,4.949999809265137,4.75,4.789999961853027,4.880000114440918,78114994.0,4.602170467376709
2015-01-23,4.949999809265137,4.820000171661377,4.889999866485596,4.860000133514404,76498551.0,4.583309173583984
2015-01-26,4.889999866485596,4.800000190734863,4.840000152587891,4.880000114440918,47877114.0,4.602170467376709
2015-01-27,5.159999847412109,4.739999771118164,4.900000095367432,5.03000020980835,125582280.0,4.743630409240723
2015-01-28,5.139999866485596,4.929999828338623,4.980000019073486,5.070000171661377,118041986.0,4.78135347366333
2015-01-29,5.070000171661377,4.900000095367432,5.010000228881836,4.920000076293945,69224262.0,4.639893054962158
2015-01-30,5.0,4.800000190734863,4.920000076293945,4.809999942779541,41690993.0,4.536156177520752
2015-02-02,4.760000228881836,4.659999847412109,4.760000228881836,4.699999809265137,38689272.0,4.4324188232421875
2015-02-03,4.769999980926514,4.690000057220459,4.71999979019165,4.760000228881836,27887432.0,4.489002227783203
2015-02-04,4.820000171661377,4.71999979019165,4.760000228881836,4.730000019073486,27648420.0,4.460710525512695
2015-02-05,4.829999923706055,4.670000076293945,4.829999923706055,4.679999828338623,28968288.0,4.4135565757751465
2015-02-06,4.690000057220459,4.510000228881836,4.619999885559082,4.550000190734863,34304172.0,4.290958404541016
2015-02-09,4.630000114440918,4.550000190734863,4.559999942779541,4.550000190734863,21785023.0,4.290958404541016
2015-02-10,4.610000133514404,4.550000190734863,4.570000171661377,4.590000152587891,20730404.0,4.328680992126465
2015-02-11,4.619999885559082,4.579999923706055,4.599999904632568,4.610000133514404,18177994.0,4.347541809082031
2015-02-12,4.699999809265137,4.519999980926514,4.610000133514404,4.630000114440918,30211875.0,4.366403579711914
2015-02-13,4.690000057220459,4.610000133514404,4.610000133514404,4.659999847412109,29480992.0,4.394696235656738
2015-02-16,4.730000019073486,4.659999847412109,4.659999847412109,4.699999809265137,23986918.0,4.4324188232421875
2015-02-17,4.800000190734863,4.690000057220459,4.71999979019165,4.789999961853027,34285948.0,4.517294406890869
2015-02-25,4.909999847412109,4.75,4.800000190734863,4.829999923706055,46141803.0,4.555017471313477
2015-02-26,5.0,4.800000190734863,4.849999904632568,5.0,77704857.0,4.715338706970215
2015-02-27,5.090000152587891,4.920000076293945,5.019999980926514,4.989999771118164,96593276.0,4.705907344818115
2015-03-02,5.019999980926514,4.909999847412109,4.989999771118164,5.010000228881836,72475767.0,4.724769592285156
2015-03-03,5.510000228881836,4.920000076293945,4.920000076293945,5.440000057220459,334833415.0,5.130288600921631
2015-03-04,5.440000057220459,5.230000019073486,5.289999961853027,5.320000171661377,215500807.0,5.017120838165283
2015-03-05,5.389999866485596,5.059999942779541,5.269999980926514,5.099999904632568,150084468.0,4.809645175933838
2015-03-06,5.179999828338623,5.059999942779541,5.090000152587891,5.090000152587891,72171176.0,4.800214767456055
2015-03-09,5.159999847412109,5.0,5.099999904632568,5.150000095367432,65063576.0,4.856799125671387
2015-03-10,5.340000152587891,5.130000114440918,5.210000038146973,5.210000038146973,85904239.0,4.913383483886719
2015-03-11,5.25,5.079999923706055,5.179999828338623,5.099999904632568,69670320.0,4.809645175933838
2015-03-12,5.139999866485596,5.03000020980835,5.099999904632568,5.119999885559082,55182580.0,4.8285064697265625
2015-03-13,5.239999771118164,5.079999923706055,5.110000133514404,5.159999847412109,57290817.0,4.866229057312012
2015-03-16,5.25,5.139999866485596,5.179999828338623,5.230000019073486,86448253.0,4.932244300842285
2015-03-17,5.489999771118164,5.210000038146973,5.239999771118164,5.369999885559082,164408747.0,5.064273357391357
2015-03-18,5.800000190734863,5.309999942779541,5.400000095367432,5.679999828338623,255965611.0,5.356625080108643
2015-03-19,5.840000152587891,5.519999980926514,5.579999923706055,5.630000114440918,224068436.0,5.309471130371094
2015-03-20,5.650000095367432,5.53000020980835,5.599999904632568,5.570000171661377,119233223.0,5.25288724899292
2015-03-23,5.650000095367432,5.300000190734863,5.300000190734863,5.570000171661377,266380732.0,5.25288724899292
2015-03-24,5.840000152587891,5.349999904632568,5.5,5.769999980926514,305830467.0,5.441500663757324
2015-03-25,5.940000057220459,5.639999866485596,5.760000228881836,5.690000057220459,225412333.0,5.366055488586426
2015-03-26,5.699999809265137,5.5,5.659999847412109,5.559999942779541,113848316.0,5.2434563636779785
2015-03-27,5.699999809265137,5.53000020980835,5.53000020980835,5.579999923706055,79292536.0,5.262317657470703
2015-03-30,5.849999904632568,5.619999885559082,5.619999885559082,5.75,160815774.0,5.422639846801758
2015-03-31,5.800000190734863,5.599999904632568,5.75,5.630000114440918,131993400.0,5.309471130371094
2015-04-01,5.650000095367432,5.559999942779541,5.579999923706055,5.630000114440918,94473866.0,5.309471130371094
2015-04-02,5.670000076293945,5.559999942779541,5.619999885559082,5.630000114440918,96118834.0,5.309471130371094
2015-04-03,5.75,5.559999942779541,5.610000133514404,5.710000038146973,142055947.0,5.384916305541992
2015-04-07,5.860000133514404,5.679999828338623,5.710000038146973,5.849999904632568,191752593.0,5.516945838928223
2015-04-08,5.909999847412109,5.699999809265137,5.860000133514404,5.75,140684373.0,5.422639846801758
2015-04-09,5.809999942779541,5.449999809265137,5.739999771118164,5.570000171661377,133944113.0,5.25288724899292
2015-04-10,5.679999828338623,5.510000228881836,5.570000171661377,5.630000114440918,91591718.0,5.309471130371094
2015-04-13,5.929999828338623,5.670000076293945,5.690000057220459,5.829999923706055,191378781.0,5.498085021972656
2015-04-14,6.409999847412109,5.730000019073486,5.820000171661377,6.409999847412109,235497746.0,6.045064449310303
2015-04-15,6.730000019073486,6.150000095367432,6.579999923706055,6.210000038146973,370242892.0,5.856451034545898
2015-04-16,6.260000228881836,5.699999809265137,6.0,6.139999866485596,181428236.0,5.790435314178467
2015-04-17,6.699999809265137,6.150000095367432,6.150000095367432,6.480000019073486,299047916.0,6.11107873916626
2015-04-20,6.949999809265137,6.300000190734863,6.480000019073486,6.639999866485596,326062186.0,6.261969566345215
2015-04-21,6.739999771118164,6.369999885559082,6.539999961853027,6.599999904632568,175408731.0,6.224246501922607
2015-04-22,6.71999979019165,6.480000019073486,6.599999904632568,6.679999828338623,200185186.0,6.299692630767822
2015-04-23,7.099999904632568,6.619999885559082,6.679999828338623,6.860000133514404,234931849.0,6.469444274902344
2015-04-24,7.050000190734863,6.650000095367432,6.769999980926514,6.869999885559082,179467689.0,6.478875160217285
2015-04-27,7.079999923706055,6.809999942779541,6.860000133514404,6.920000076293945,179773349.0,6.526029109954834
2015-04-28,6.909999847412109,6.510000228881836,6.909999847412109,6.519999980926514,166683209.0,6.148801326751709
2015-04-29,6.829999923706055,6.320000171661377,6.429999828338623,6.679999828338623,112404000.0,6.299692630767822
2015-04-30,6.71999979019165,6.489999771118164,6.690000057220459,6.5,99295479.0,6.129940509796143
2015-05-04,6.590000152587891,6.400000095367432,6.5,6.550000190734863,75717704.0,6.177093505859375
2015-05-05,6.53000020980835,6.099999904632568,6.53000020980835,6.170000076293945,99828200.0,5.818728446960449
2015-05-06,6.269999980926514,5.75,6.159999847412109,5.900000095367432,94755011.0,5.56410026550293
2015-05-07,5.849999904632568,5.5,5.849999904632568,5.519999980926514,91719904.0,5.205733776092529
2015-05-08,5.730000019073486,5.539999961853027,5.570000171661377,5.730000019073486,79822480.0,5.403777599334717
2015-05-11,5.989999771118164,5.730000019073486,5.800000190734863,5.980000019073486,80440987.0,5.63954496383667
2015-05-12,6.110000133514404,5.949999809265137,6.010000228881836,6.059999942779541,99705687.0,5.714990615844727
2015-05-13,6.340000152587891,5.960000038146973,6.070000171661377,6.179999828338623,123632960.0,5.828157901763916
2015-05-14,6.130000114440918,6.0,6.050000190734863,6.059999942779541,75834786.0,5.714990615844727
2015-05-15,6.039999961853027,5.800000190734863,6.03000020980835,5.820000171661377,74199180.0,5.488654613494873
2015-05-18,5.96999979019165,5.739999771118164,5.800000190734863,5.829999923706055,51443528.0,5.498085021972656
2015-05-19,6.150000095367432,5.860000133514404,5.940000057220459,6.099999904632568,98480486.0,5.752712726593018
2015-05-20,6.199999809265137,6.010000228881836,6.130000114440918,6.079999923706055,123990567.0,5.733851432800293
2015-05-21,6.5,6.03000020980835,6.070000171661377,6.46999979019165,179791728.0,6.101648330688477
2015-05-22,6.489999771118164,6.309999942779541,6.46999979019165,6.46999979019165,162515900.0,6.101648330688477
2015-05-25,7.0,6.46999979019165,6.46999979019165,6.849999904632568,248547234.0,6.4600138664245605
2015-05-26,6.96999979019165,6.579999923706055,6.900000095367432,6.860000133514404,239982648.0,6.469444274902344
2015-05-27,7.269999980926514,6.840000152587891,6.860000133514404,7.050000190734863,244728600.0,6.648628234863281
2015-05-28,7.090000152587891,6.360000133514404,7.059999942779541,6.389999866485596,218997015.0,6.026202201843262
2015-05-29,6.510000228881836,5.880000114440918,6.349999904632568,6.449999809265137,144567543.0,6.082787036895752
2015-06-01,7.099999904632568,6.429999828338623,6.489999771118164,7.099999904632568,207811305.0,6.6957807540893555
2015-06-02,7.679999828338623,7.199999809265137,7.300000190734863,7.460000038146973,355527437.0,7.035284996032715
2015-06-03,7.489999771118164,7.050000190734863,7.46999979019165,7.230000019073486,178186646.0,6.8183794021606445
2015-06-04,7.21999979019165,6.550000190734863,7.21999979019165,7.110000133514404,138647639.0,6.705211162567139
2015-06-05,7.349999904632568,7.079999923706055,7.130000114440918,7.199999809265137,167904767.0,6.79008674621582
2015-06-08,7.449999809265137,7.0,7.199999809265137,7.400000095367432,216346020.0,6.978701114654541
2015-06-09,7.369999885559082,7.130000114440918,7.369999885559082,7.199999809265137,121437221.0,6.79008674621582
2015-06-10,7.340000152587891,6.980000019073486,7.139999866485596,7.190000057220459,111660690.0,6.7806572914123535
2015-06-11,7.260000228881836,7.099999904632568,7.21999979019165,7.179999828338623,99210962.0,6.771225929260254
2015-06-12,7.860000133514404,7.179999828338623,7.179999828338623,7.579999923706055,331158993.0,7.148453235626221
2015-06-15,7.840000152587891,7.389999866485596,7.579999923706055,7.639999866485596,260949797.0,7.205037593841553
2015-06-16,7.599999904632568,7.099999904632568,7.599999904632568,7.179999828338623,136888862.0,6.771225929260254
2015-06-17,7.519999980926514,6.949999809265137,7.099999904632568,7.489999771118164,134367484.0,7.063577175140381
2015-06-18,7.949999809265137,7.369999885559082,7.5,7.599999904632568,222998658.0,7.1673150062561035
2015-06-19,7.5,6.840000152587891,7.400000095367432,6.869999885559082,126762253.0,6.478875160217285
2015-06-23,7.050000190734863,6.179999828338623,6.869999885559082,6.929999828338623,124752882.0,6.535458564758301
2015-06-24,7.260000228881836,6.960000038146973,6.960000038146973,7.25,135090391.0,6.8372416496276855
2015-06-25,7.269999980926514,6.690000057220459,7.199999809265137,6.929999828338623,120835099.0,6.535458564758301
2015-06-26,6.820000171661377,6.239999771118164,6.800000190734863,6.239999771118164,122073919.0,5.884742736816406
2015-06-29,6.570000171661377,5.630000114440918,6.46999979019165,5.900000095367432,128303786.0,5.56410026550293
2015-06-30,6.320000171661377,5.380000114440918,5.900000095367432,6.300000190734863,121323007.0,5.941327095031738
2015-07-01,6.46999979019165,5.980000019073486,6.269999980926514,6.010000228881836,100976629.0,5.667837142944336
2015-07-02,6.150000095367432,5.489999771118164,6.010000228881836,5.610000133514404,83832435.0,5.290609836578369
2015-07-03,5.679999828338623,5.050000190734863,5.519999980926514,5.059999942779541,89983268.0,4.771923065185547
2015-07-06,5.570000171661377,4.789999961853027,5.559999942779541,5.21999979019165,109247634.0,4.9228129386901855
2015-07-07,5.449999809265137,4.699999809265137,5.0,5.400000095367432,146820062.0,5.092565536499023
2015-07-08,5.130000114440918,4.860000133514404,4.860000133514404,4.860000133514404,89315288.0,4.583309173583984
2015-07-09,5.349999904632568,4.860000133514404,4.860000133514404,5.349999904632568,115149831.0,5.045412540435791
2015-07-10,5.889999866485596,5.400000095367432,5.46999979019165,5.889999866485596,151363344.0,5.55466890335083
2015-07-13,6.460000038146973,5.849999904632568,6.0,6.440000057220459,215100218.0,6.073355674743652
2015-07-14,6.389999866485596,5.869999885559082,6.199999809265137,5.980000019073486,156544357.0,5.63954496383667
2015-07-15,5.800000190734863,5.369999885559082,5.800000190734863,5.369999885559082,82179060.0,5.072756290435791
2015-07-16,5.599999904632568,5.090000152587891,5.369999885559082,5.400000095367432,67705632.0,5.101096153259277
2015-07-17,5.760000228881836,5.400000095367432,5.409999847412109,5.659999847412109,70436646.0,5.346704483032227
2015-07-20,5.860000133514404,5.519999980926514,5.699999809265137,5.659999847412109,74888878.0,5.346704483032227
2015-07-21,5.75,5.480000019073486,5.579999923706055,5.679999828338623,77136942.0,5.365597724914551
2015-07-22,5.690000057220459,5.449999809265137,5.610000133514404,5.579999923706055,66843167.0,5.271132469177246
2015-07-23,5.739999771118164,5.5,5.590000152587891,5.699999809265137,80219298.0,5.384490489959717
2015-07-24,5.960000038146973,5.650000095367432,5.690000057220459,5.71999979019165,116587014.0,5.403383255004883
2015-07-27,5.690000057220459,5.150000095367432,5.599999904632568,5.150000095367432,86117529.0,4.86493444442749
2015-07-28,5.349999904632568,4.739999771118164,5.0,5.269999980926514,89230847.0,4.978291988372803
2015-07-29,5.539999961853027,5.21999979019165,5.28000020980835,5.5,55247356.0,5.195560455322266
2015-07-30,5.820000171661377,5.300000190734863,5.5,5.389999866485596,78628290.0,5.091649532318115
2015-07-31,5.429999828338623,5.28000020980835,5.289999961853027,5.420000076293945,46150996.0,5.119988918304443
2015-08-03,5.78000020980835,5.300000190734863,5.309999942779541,5.760000228881836,80423619.0,5.441169261932373
2015-08-04,5.880000114440918,5.550000190734863,5.75,5.829999923706055,87140820.0,5.507294654846191
2015-08-05,5.820000171661377,5.550000190734863,5.75,5.590000152587891,54808219.0,5.280579090118408
2015-08-06,5.829999923706055,5.400000095367432,5.5,5.670000076293945,57468237.0,5.3561506271362305
2015-08-07,5.800000190734863,5.659999847412109,5.71999979019165,5.739999771118164,61907292.0,5.422276020050049
2015-08-10,6.289999961853027,5.710000038146973,5.739999771118164,6.059999942779541,124537555.0,5.7245635986328125
2015-08-11,6.050000190734863,5.869999885559082,5.960000038146973,5.949999809265137,92105223.0,5.620652198791504
2015-08-12,5.96999979019165,5.75,5.900000095367432,5.769999980926514,50413890.0,5.450615882873535
2015-08-13,5.849999904632568,5.679999828338623,5.679999828338623,5.840000152587891,42287616.0,5.516740798950195
2015-08-14,5.949999809265137,5.800000190734863,5.860000133514404,5.929999828338623,63892401.0,5.6017584800720215
2015-08-17,6.289999961853027,5.900000095367432,5.929999828338623,6.190000057220459,131593779.0,5.847367763519287
2015-08-18,6.159999847412109,5.570000171661377,6.159999847412109,5.570000171661377,101407518.0,5.261686325073242
2015-08-19,5.75,5.289999961853027,5.429999828338623,5.699999809265137,59242561.0,5.384490489959717
2015-08-20,5.800000190734863,5.480000019073486,5.650000095367432,5.650000095367432,49848280.0,5.337258338928223
2015-08-21,5.690000057220459,5.309999942779541,5.579999923706055,5.349999904632568,46173106.0,5.053864002227783
2015-08-24,5.199999809265137,4.820000171661377,5.150000095367432,4.829999923706055,63876923.0,4.562647342681885
2015-08-25,4.619999885559082,4.349999904632568,4.550000190734863,4.349999904632568,41418267.0,4.109216690063477
2015-08-26,4.53000020980835,4.099999904632568,4.53000020980835,4.329999923706055,50785468.0,4.090323448181152
2015-08-27,4.489999771118164,4.199999809265137,4.420000076293945,4.480000019073486,35286633.0,4.232020378112793
2015-08-28,4.869999885559082,4.5,4.53000020980835,4.849999904632568,49429965.0,4.581540107727051
2015-08-31,5.340000152587891,4.630000114440918,4.800000190734863,5.340000152587891,160054902.0,5.044417858123779
2015-09-01,5.46999979019165,4.809999942779541,5.039999961853027,5.369999885559082,159869845.0,5.072756290435791
2015-09-02,5.369999885559082,4.829999923706055,4.909999847412109,4.840000152587891,59555389.0,4.572093963623047
2015-09-07,5.150000095367432,4.840000152587891,4.840000152587891,4.889999866485596,38913933.0,4.619325160980225
2015-09-08,5.050000190734863,4.840000152587891,4.949999809265137,5.039999961853027,32106988.0,4.76102352142334
2015-09-09,5.179999828338623,4.989999771118164,5.019999980926514,5.130000114440918,50641607.0,4.846041679382324
2015-09-10,5.130000114440918,5.0,5.03000020980835,5.019999980926514,29182621.0,4.742129802703857
2015-09-11,5.079999923706055,4.900000095367432,5.03000020980835,4.989999771118164,24033130.0,4.713790416717529
2015-09-14,5.039999961853027,4.5,4.989999771118164,4.889999866485596,44661715.0,4.619325160980225
2015-09-15,4.800000190734863,4.400000095367432,4.679999828338623,4.429999828338623,22867868.0,4.184788227081299
2015-09-16,4.849999904632568,4.429999828338623,4.489999771118164,4.789999961853027,26519452.0,4.5248613357543945
2015-09-17,4.849999904632568,4.599999904632568,4.760000228881836,4.610000133514404,30124904.0,4.354824542999268
2015-09-18,4.900000095367432,4.539999961853027,4.690000057220459,4.760000228881836,29979459.0,4.496521949768066
2015-09-21,4.849999904632568,4.630000114440918,4.670000076293945,4.820000171661377,28230439.0,4.5532002449035645
2015-09-22,4.920000076293945,4.769999980926514,4.809999942779541,4.840000152587891,29413976.0,4.572093963623047
2015-09-23,4.829999923706055,4.679999828338623,4.739999771118164,4.690000057220459,21405046.0,4.43039608001709
2015-09-24,5.059999942779541,4.71999979019165,4.71999979019165,4.849999904632568,37857329.0,4.581540107727051
2015-09-25,4.800000190734863,4.599999904632568,4.78000020980835,4.659999847412109,26012060.0,4.40205717086792
2015-09-28,4.820000171661377,4.639999866485596,4.739999771118164,4.739999771118164,16197737.0,4.477628231048584
2015-09-29,4.679999828338623,4.559999942779541,4.630000114440918,4.579999923706055,15009404.0,4.3264851570129395
2015-09-30,4.670000076293945,4.539999961853027,4.590000152587891,4.610000133514404,11935564.0,4.354824542999268
2015-10-08,4.949999809265137,4.690000057220459,4.739999771118164,4.829999923706055,33951878.0,4.562647342681885
2015-10-09,4.920000076293945,4.699999809265137,4.769999980926514,4.829999923706055,34755425.0,4.562647342681885
2015-10-12,5.039999961853027,4.800000190734863,4.800000190734863,4.960000038146973,54207515.0,4.685451030731201
2015-10-13,5.21999979019165,4.880000114440918,4.920000076293945,5.110000133514404,62883270.0,4.8271484375
2015-10-14,5.050000190734863,4.920000076293945,5.039999961853027,4.929999828338623,40804131.0,4.657112121582031
2015-10-15,5.039999961853027,4.889999866485596,4.909999847412109,5.03000020980835,30868221.0,4.7515764236450195
2015-10-16,5.150000095367432,5.0,5.03000020980835,5.090000152587891,52318825.0,4.808255195617676
2015-10-19,5.260000228881836,5.050000190734863,5.119999885559082,5.099999904632568,60400471.0,4.817701816558838
2015-10-20,5.420000076293945,5.0,5.079999923706055,5.210000038146973,65846082.0,4.921613693237305
2015-10-21,5.179999828338623,4.75,5.150000095367432,4.800000190734863,60081108.0,4.534307479858398
2015-10-22,4.980000019073486,4.760000228881836,4.800000190734863,4.960000038146973,35787711.0,4.685451030731201
2015-10-23,5.079999923706055,4.900000095367432,4.929999828338623,5.03000020980835,36638329.0,4.7515764236450195
2015-10-26,5.260000228881836,5.019999980926514,5.090000152587891,5.21999979019165,79038205.0,4.931058883666992
2015-10-27,5.170000076293945,4.949999809265137,5.170000076293945,5.119999885559082,47761209.0,4.836594581604004
2015-10-28,5.25,5.070000171661377,5.110000133514404,5.090000152587891,52039398.0,4.808255195617676
2015-10-29,5.190000057220459,5.03000020980835,5.119999885559082,5.150000095367432,38439303.0,4.86493444442749
2015-10-30,5.130000114440918,5.010000228881836,5.119999885559082,5.079999923706055,33010969.0,4.798808574676514
2015-11-02,5.170000076293945,5.0,5.099999904632568,5.010000228881836,39435045.0,4.7326836585998535
2015-11-03,5.03000020980835,4.880000114440918,4.949999809265137,4.920000076293945,26560676.0,4.647665500640869
2015-11-04,5.079999923706055,4.900000095367432,4.900000095367432,5.079999923706055,33926055.0,4.798808574676514
2015-11-05,5.210000038146973,5.059999942779541,5.110000133514404,5.119999885559082,61050741.0,4.836594581604004
2015-11-06,5.190000057220459,5.050000190734863,5.099999904632568,5.159999847412109,51579797.0,4.874380111694336
2015-11-09,5.239999771118164,5.079999923706055,5.110000133514404,5.179999828338623,57363162.0,4.89327335357666
2015-11-10,5.179999828338623,5.090000152587891,5.130000114440918,5.139999866485596,42786297.0,4.855487823486328
2015-11-11,5.210000038146973,5.119999885559082,5.119999885559082,5.190000057220459,44581419.0,4.9027204513549805
2015-11-12,5.190000057220459,5.070000171661377,5.179999828338623,5.110000133514404,39171631.0,4.8271484375
2015-11-13,5.170000076293945,5.079999923706055,5.110000133514404,5.079999923706055,35991611.0,4.798808574676514
2015-11-16,5.090000152587891,4.949999809265137,5.010000228881836,5.090000152587891,24126332.0,4.808255195617676
2015-11-17,5.190000057220459,5.079999923706055,5.119999885559082,5.099999904632568,49334562.0,4.817701816558838
2015-11-18,5.110000133514404,5.050000190734863,5.090000152587891,5.090000152587891,30024998.0,4.808255195617676
2015-11-19,5.130000114440918,5.03000020980835,5.03000020980835,5.099999904632568,25535028.0,4.817701816558838
2015-11-20,5.190000057220459,5.070000171661377,5.110000133514404,5.130000114440918,50022329.0,4.846041679382324
2015-11-23,5.130000114440918,5.050000190734863,5.099999904632568,5.070000171661377,32659009.0,4.789362907409668
2015-11-24,5.070000171661377,4.96999979019165,5.059999942779541,5.03000020980835,24434107.0,4.7515764236450195
2015-11-25,5.039999961853027,5.0,5.03000020980835,5.039999961853027,21916150.0,4.76102352142334
2015-11-26,5.050000190734863,4.980000019073486,5.039999961853027,4.989999771118164,23339359.0,4.713790416717529
2015-11-27,4.980000019073486,4.610000133514404,4.980000019073486,4.679999828338623,37335988.0,4.420949459075928
2015-11-30,4.78000020980835,4.5,4.690000057220459,4.739999771118164,24909958.0,4.477628231048584
2015-12-01,5.150000095367432,4.78000020980835,4.78000020980835,4.940000057220459,48257248.0,4.666558265686035
2015-12-02,4.869999885559082,4.710000038146973,4.809999942779541,4.860000133514404,29454652.0,4.590986728668213
2015-12-03,4.889999866485596,4.809999942779541,4.849999904632568,4.880000114440918,17475309.0,4.609879493713379
2015-12-04,4.860000133514404,4.760000228881836,4.849999904632568,4.789999961853027,16753279.0,4.5248613357543945
2015-12-07,4.829999923706055,4.769999980926514,4.789999961853027,4.809999942779541,10791582.0,4.5437541007995605
2015-12-08,4.820000171661377,4.670000076293945,4.820000171661377,4.699999809265137,13350228.0,4.43984317779541
2015-12-09,4.699999809265137,4.630000114440918,4.699999809265137,4.679999828338623,11481230.0,4.420949459075928
2015-12-10,4.75,4.639999866485596,4.679999828338623,4.650000095367432,11774383.0,4.392610549926758
2015-12-11,4.650000095367432,4.570000171661377,4.619999885559082,4.590000152587891,11778216.0,4.335931777954102
2015-12-14,4.760000228881836,4.53000020980835,4.579999923706055,4.710000038146973,16072604.0,4.449289321899414
2015-12-15,4.730000019073486,4.650000095367432,4.730000019073486,4.679999828338623,11274868.0,4.420949459075928
2015-12-16,4.699999809265137,4.599999904632568,4.670000076293945,4.610000133514404,14736194.0,4.354824542999268
2015-12-17,4.710000038146973,4.619999885559082,4.630000114440918,4.710000038146973,19714385.0,4.449289321899414
2015-12-18,4.710000038146973,4.659999847412109,4.710000038146973,4.690000057220459,13981412.0,4.43039608001709
2015-12-21,4.949999809265137,4.75,4.760000228881836,4.880000114440918,49090939.0,4.609879493713379
2015-12-22,4.860000133514404,4.760000228881836,4.860000133514404,4.820000171661377,25827953.0,4.5532002449035645
2015-12-23,4.800000190734863,4.75,4.800000190734863,4.760000228881836,16376953.0,4.496521949768066
2015-12-24,4.760000228881836,4.650000095367432,4.760000228881836,4.690000057220459,13483635.0,4.43039608001709
2015-12-25,4.71999979019165,4.670000076293945,4.690000057220459,4.71999979019165,10759563.0,4.458735466003418
2015-12-28,4.739999771118164,4.630000114440918,4.71999979019165,4.630000114440918,13677067.0,4.373717784881592
2015-12-29,4.679999828338623,4.610000133514404,4.630000114440918,4.670000076293945,8941925.0,4.411503314971924
2015-12-30,4.710000038146973,4.650000095367432,4.679999828338623,4.690000057220459,9932606.0,4.43039608001709
2015-12-31,4.96999979019165,4.739999771118164,4.860000133514404,4.75,37985240.0,4.487075328826904
2016-01-04,4.679999828338623,4.400000095367432,4.619999885559082,4.420000076293945,19741800.0,4.175342082977295
2016-01-05,4.5,4.110000133514404,4.300000190734863,4.380000114440918,22237031.0,4.137555122375488
2016-01-06,4.510000228881836,4.380000114440918,4.380000114440918,4.5,15995971.0,4.250913619995117
2016-01-07,4.489999771118164,4.159999847412109,4.489999771118164,4.190000057220459,3816300.0,3.958073139190674
2016-01-08,4.389999866485596,4.139999866485596,4.260000228881836,4.300000190734863,18019279.0,4.061984062194824
2016-01-11,4.289999961853027,4.050000190734863,4.230000019073486,4.059999942779541,18332701.0,3.835268497467041
2016-01-12,4.139999866485596,3.9800000190734863,4.130000114440918,4.070000171661377,11003479.0,3.8447153568267822
2016-01-13,4.099999904632568,3.9000000953674316,4.079999923706055,3.9100000858306885,12627217.0,3.6935713291168213
2016-01-14,3.9600000381469727,3.7899999618530273,3.809999942779541,3.950000047683716,14370890.0,3.7313575744628906
2016-01-15,3.940000057220459,3.75,3.940000057220459,3.7699999809265137,12844387.0,3.5613207817077637
2016-01-18,3.819999933242798,3.690000057220459,3.7699999809265137,3.7899999618530273,11638937.0,3.580213785171509
2016-01-19,3.990000009536743,3.740000009536743,3.7799999713897705,3.940000057220459,16852141.0,3.7219107151031494
2016-01-20,3.9800000190734863,3.859999895095825,3.9200000762939453,3.9000000953674316,17188661.0,3.6841251850128174
2016-01-21,3.930000066757202,3.7100000381469727,3.8499999046325684,3.740000009536743,13328353.0,3.5329811573028564
2016-01-22,3.819999933242798,3.7100000381469727,3.7699999809265137,3.759999990463257,7802479.0,3.5518743991851807
2016-01-25,3.819999933242798,3.759999990463257,3.7899999618530273,3.7899999618530273,6300891.0,3.580213785171509
2016-01-26,3.7699999809265137,3.4100000858306885,3.7699999809265137,3.440000057220459,13296125.0,3.2495875358581543
2016-01-27,3.549999952316284,3.2200000286102295,3.4600000381469727,3.3499999046325684,15206272.0,3.1645689010620117
2016-01-28,3.369999885559082,3.2300000190734863,3.3399999141693115,3.25,10973689.0,3.0701043605804443
2016-01-29,3.359999895095825,3.25,3.25,3.3499999046325684,12761068.0,3.1645689010620117
2016-02-01,3.3399999141693115,3.2300000190734863,3.3399999141693115,3.299999952316284,7400181.0,3.1173362731933594
2016-02-02,3.390000104904175,3.2799999713897705,3.2899999618530273,3.369999885559082,11694494.0,3.183462142944336
2016-02-03,3.359999895095825,3.2899999618530273,3.309999942779541,3.3499999046325684,8054082.0,3.1645689010620117
2016-02-04,3.390000104904175,3.3499999046325684,3.3499999046325684,3.380000114440918,10589634.0,3.19290828704834
2016-02-05,3.5899999141693115,3.359999895095825,3.380000114440918,3.430000066757202,16901471.0,3.240140438079834
2016-02-15,3.4100000858306885,3.259999990463257,3.299999952316284,3.369999885559082,10591966.0,3.183462142944336
2016-02-16,3.5,3.369999885559082,3.369999885559082,3.4800000190734863,14320798.0,3.2873733043670654
2016-02-17,3.619999885559082,3.450000047683716,3.4700000286102295,3.5399999618530273,19779604.0,3.344052314758301
2016-02-18,3.569999933242798,3.509999990463257,3.5399999618530273,3.5299999713897705,14777912.0,3.3346052169799805
2016-02-19,3.5399999618530273,3.4800000190734863,3.5199999809265137,3.5,9590811.0,3.3062660694122314
2016-02-22,3.5999999046325684,3.5199999809265137,3.5399999618530273,3.5799999237060547,14674078.0,3.381837844848633
2016-02-23,3.5899999141693115,3.5,3.559999942779541,3.5399999618530273,10236215.0,3.344052314758301
2016-02-24,3.5899999141693115,3.509999990463257,3.5299999713897705,3.569999933242798,13101587.0,3.3723912239074707
2016-02-25,3.569999933242798,3.2200000286102295,3.569999933242798,3.2699999809265137,16978436.0,3.0889973640441895
2016-02-26,3.359999895095825,3.2300000190734863,3.299999952316284,3.3399999141693115,12264279.0,3.1551225185394287
2016-02-29,3.3499999046325684,3.140000104904175,3.2799999713897705,3.190000057220459,11854541.0,3.013425350189209
2016-03-01,3.259999990463257,3.1700000762939453,3.2200000286102295,3.240000009536743,9201614.0,3.060657501220703
2016-03-02,3.4200000762939453,3.2200000286102295,3.25,3.4000000953674316,16839853.0,3.211801290512085
2016-03-03,3.4600000381469727,3.3399999141693115,3.390000104904175,3.4000000953674316,17448153.0,3.211801290512085
2016-03-04,3.4700000286102295,3.3299999237060547,3.390000104904175,3.380000114440918,16988599.0,3.19290828704834
2016-03-07,3.450000047683716,3.3499999046325684,3.359999895095825,3.4200000762939453,13676852.0,3.23069429397583
2016-03-08,3.5799999237060547,3.2799999713897705,3.4000000953674316,3.490000009536743,25494132.0,3.2968194484710693
2016-03-09,3.4200000762939453,3.3499999046325684,3.4200000762939453,3.369999885559082,13316569.0,3.183462142944336
2016-03-10,3.4000000953674316,3.319999933242798,3.380000114440918,3.3299999237060547,7661473.0,3.1456758975982666
2016-03-11,3.3399999141693115,3.2799999713897705,3.2899999618530273,3.309999942779541,7146222.0,3.1267828941345215
2016-03-14,3.430000066757202,3.3299999237060547,3.3299999237060547,3.390000104904175,11006130.0,3.202354669570923
2016-03-15,3.509999990463257,3.3499999046325684,3.390000104904175,3.5,24671211.0,3.3062660694122314
2016-03-16,3.490000009536743,3.4100000858306885,3.4700000286102295,3.4200000762939453,11933826.0,3.23069429397583
2016-03-17,3.4800000190734863,3.4100000858306885,3.4100000858306885,3.4600000381469727,12228984.0,3.2684803009033203
2016-03-18,3.5399999618530273,3.450000047683716,3.450000047683716,3.5399999618530273,23745218.0,3.344052314758301
2016-03-21,3.619999885559082,3.559999942779541,3.5899999141693115,3.5899999141693115,26513516.0,3.3912839889526367
2016-03-22,3.5799999237060547,3.509999990463257,3.5799999237060547,3.5399999618530273,15758193.0,3.344052314758301
2016-03-23,3.559999942779541,3.5,3.5199999809265137,3.5399999618530273,10906703.0,3.344052314758301
2016-03-24,3.569999933242798,3.4800000190734863,3.509999990463257,3.490000009536743,15849320.0,3.2968194484710693
2016-03-25,3.6700000762939453,3.549999952316284,3.549999952316284,3.6500000953674316,44944640.0,3.4479634761810303
2016-03-28,3.690000057220459,3.5799999237060547,3.630000114440918,3.5999999046325684,27305544.0,3.4007303714752197
2016-03-29,3.799999952316284,3.5899999141693115,3.609999895095825,3.7100000381469727,49788135.0,3.5046422481536865
2016-03-30,3.880000114440918,3.6500000953674316,3.6600000858306885,3.809999942779541,43898668.0,3.5991063117980957
2016-03-31,4.190000057220459,3.759999990463257,3.809999942779541,4.190000057220459,94723992.0,3.958073139190674
2016-04-01,4.179999828338623,3.9800000190734863,4.179999828338623,4.010000228881836,54733310.0,3.788036346435547
2016-04-05,4.039999961853027,3.9000000953674316,4.010000228881836,4.019999980926514,38429686.0,3.797482490539551
2016-04-06,3.990000009536743,3.9100000858306885,3.990000009536743,3.940000057220459,25253661.0,3.7219107151031494
2016-04-07,3.9600000381469727,3.869999885559082,3.940000057220459,3.890000104904175,19012643.0,3.6746785640716553
2016-04-08,3.890000104904175,3.799999952316284,3.8499999046325684,3.8499999046325684,12740388.0,3.636892557144165
2016-04-11,3.930000066757202,3.880000114440918,3.890000104904175,3.9000000953674316,16681457.0,3.6841251850128174
2016-04-12,3.9000000953674316,3.8299999237060547,3.9000000953674316,3.859999895095825,13069437.0,3.646339178085327
2016-04-13,4.0,3.8499999046325684,3.859999895095825,3.930000066757202,31510307.0,3.7124643325805664
2016-04-14,3.9700000286102295,3.890000104904175,3.940000057220459,3.930000066757202,14255716.0,3.7124643325805664
2016-04-15,3.950000047683716,3.880000114440918,3.940000057220459,3.9000000953674316,11612108.0,3.6841251850128174
2016-04-18,3.9000000953674316,3.809999942779541,3.9000000953674316,3.8299999237060547,10465077.0,3.61799955368042
2016-04-19,3.880000114440918,3.819999933242798,3.8399999141693115,3.8399999141693115,7509215.0,3.627445936203003
2016-04-20,3.859999895095825,3.5299999713897705,3.8399999141693115,3.630000114440918,22264261.0,3.429070234298706
2016-04-21,3.6600000858306885,3.5899999141693115,3.640000104904175,3.5999999046325684,10984359.0,3.4007303714752197
2016-04-22,3.619999885559082,3.549999952316284,3.569999933242798,3.619999885559082,7021717.0,3.419623374938965
2016-04-25,3.630000114440918,3.559999942779541,3.619999885559082,3.609999895095825,5972641.0,3.410177230834961
2016-04-26,3.630000114440918,3.5799999237060547,3.5999999046325684,3.630000114440918,6441027.0,3.429070234298706
2016-04-27,3.6700000762939453,3.619999885559082,3.6500000953674316,3.630000114440918,6260108.0,3.429070234298706
2016-04-28,3.630000114440918,3.5299999713897705,3.619999885559082,3.569999933242798,7818700.0,3.3723912239074707
2016-04-29,3.5999999046325684,3.549999952316284,3.559999942779541,3.569999933242798,4307756.0,3.3723912239074707
2016-05-03,3.6500000953674316,3.569999933242798,3.569999933242798,3.6500000953674316,8368844.0,3.4479634761810303
2016-05-04,3.700000047683716,3.619999885559082,3.6500000953674316,3.6600000858306885,9533350.0,3.457409620285034
2016-05-05,3.680000066757202,3.609999895095825,3.6600000858306885,3.6500000953674316,8050114.0,3.4479634761810303
2016-05-06,3.6600000858306885,3.5299999713897705,3.6500000953674316,3.5299999713897705,11193026.0,3.3346052169799805
2016-05-09,3.6700000762939453,3.4600000381469727,3.5299999713897705,3.5399999618530273,18416375.0,3.344052314758301
2016-05-10,3.5999999046325684,3.4800000190734863,3.5299999713897705,3.559999942779541,10799843.0,3.3629448413848877
2016-05-11,3.5899999141693115,3.5,3.5799999237060547,3.5399999618530273,7241332.0,3.344052314758301
2016-05-12,3.5,3.430000066757202,3.490000009536743,3.490000009536743,6866477.0,3.2968194484710693
2016-05-13,3.549999952316284,3.4600000381469727,3.4800000190734863,3.5199999809265137,6476741.0,3.3251588344573975
2016-05-16,3.6600000858306885,3.549999952316284,3.559999942779541,3.5999999046325684,17075567.0,3.4007303714752197
2016-05-17,3.5799999237060547,3.5299999713897705,3.5799999237060547,3.569999933242798,7800179.0,3.3723912239074707
2016-05-18,3.559999942779541,3.450000047683716,3.5299999713897705,3.4700000286102295,8870765.0,3.277926445007324
2016-05-19,3.5199999809265137,3.450000047683716,3.4600000381469727,3.4700000286102295,5201921.0,3.277926445007324
2016-05-20,3.4800000190734863,3.430000066757202,3.4700000286102295,3.4700000286102295,5035882.0,3.277926445007324
2016-05-23,3.5,3.4700000286102295,3.4800000190734863,3.5,6020265.0,3.3062660694122314
2016-05-24,3.490000009536743,3.4200000762939453,3.4800000190734863,3.440000057220459,5035151.0,3.2495875358581543
2016-05-25,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.4200000762939453,4010505.0,3.23069429397583
2016-05-26,3.440000057220459,3.369999885559082,3.4200000762939453,3.4100000858306885,5592110.0,3.221247673034668
2016-05-27,3.4100000858306885,3.380000114440918,3.4100000858306885,3.4000000953674316,5212546.0,3.211801290512085
2016-05-30,3.4000000953674316,3.359999895095825,3.4000000953674316,3.369999885559082,4143454.0,3.183462142944336
2016-05-31,3.4800000190734863,3.369999885559082,3.380000114440918,3.4800000190734863,12773538.0,3.2873733043670654
2016-06-01,3.640000104904175,3.450000047683716,3.4700000286102295,3.5199999809265137,18453189.0,3.3251588344573975
2016-06-02,3.509999990463257,3.4600000381469727,3.5,3.490000009536743,10833276.0,3.2968194484710693
2016-06-03,3.490000009536743,3.450000047683716,3.490000009536743,3.4800000190734863,7727537.0,3.2873733043670654
2016-06-06,3.5,3.4600000381469727,3.4800000190734863,3.4700000286102295,5940510.0,3.277926445007324
2016-06-07,3.4800000190734863,3.450000047683716,3.4800000190734863,3.4600000381469727,4971404.0,3.2684803009033203
2016-06-08,3.4600000381469727,3.4100000858306885,3.450000047683716,3.450000047683716,5320552.0,3.259033441543579
2016-06-13,3.440000057220459,3.3299999237060547,3.440000057220459,3.3399999141693115,7467382.0,3.1551225185394287
2016-06-14,3.359999895095825,3.309999942779541,3.319999933242798,3.3499999046325684,4434501.0,3.1645689010620117
2016-06-15,3.4200000762939453,3.319999933242798,3.3299999237060547,3.4000000953674316,6705808.0,3.211801290512085
2016-06-16,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.359999895095825,5510079.0,3.1740152835845947
2016-06-17,3.4000000953674316,3.359999895095825,3.369999885559082,3.380000114440918,4438799.0,3.19290828704834
2016-06-20,3.380000114440918,3.3399999141693115,3.380000114440918,3.359999895095825,3535880.0,3.1740152835845947
2016-06-21,3.390000104904175,3.3399999141693115,3.369999885559082,3.3499999046325684,5037349.0,3.1645689010620117
2016-06-22,3.380000114440918,3.3399999141693115,3.3499999046325684,3.380000114440918,4513353.0,3.19290828704834
2016-06-23,3.380000114440918,3.3399999141693115,3.369999885559082,3.3499999046325684,4263295.0,3.1645689010620117
2016-06-24,3.369999885559082,3.259999990463257,3.3499999046325684,3.2899999618530273,10323810.0,3.1078901290893555
2016-06-27,3.3399999141693115,3.259999990463257,3.2799999713897705,3.319999933242798,8540451.0,3.1362292766571045
2016-06-28,3.4100000858306885,3.2899999618530273,3.299999952316284,3.380000114440918,12622646.0,3.19290828704834
2016-06-29,3.380000114440918,3.3399999141693115,3.369999885559082,3.369999885559082,9816989.0,3.183462142944336
2016-06-30,3.380000114440918,3.3499999046325684,3.369999885559082,3.359999895095825,5581167.0,3.1740152835845947
2016-07-01,3.380000114440918,3.3499999046325684,3.359999895095825,3.359999895095825,4594948.0,3.1740152835845947
2016-07-04,3.430000066757202,3.3399999141693115,3.3499999046325684,3.4200000762939453,17288168.0,3.23069429397583
2016-07-05,3.509999990463257,3.4200000762939453,3.4200000762939453,3.4600000381469727,15097978.0,3.2684803009033203
2016-07-06,3.509999990463257,3.450000047683716,3.4700000286102295,3.5,18357767.0,3.3062660694122314
2016-07-07,3.7699999809265137,3.4800000190734863,3.5,3.6700000762939453,50225368.0,3.4668562412261963
2016-07-08,3.859999895095825,3.619999885559082,3.6500000953674316,3.8399999141693115,56295371.0,3.627445936203003
2016-07-11,4.21999979019165,3.819999933242798,3.8499999046325684,4.119999885559082,103936324.0,3.8919472694396973
2016-07-12,4.199999809265137,3.9700000286102295,4.119999885559082,4.090000152587891,48619622.0,3.863607883453369
2016-07-13,4.130000114440918,3.990000009536743,4.079999923706055,4.010000228881836,27248857.0,3.788036346435547
2016-07-14,4.039999961853027,3.9600000381469727,4.0,4.0,17041975.0,3.778589963912964
2016-07-15,4.039999961853027,3.930000066757202,4.0,3.9600000381469727,16604409.0,3.7408039569854736
2016-07-18,4.130000114440918,3.940000057220459,3.9600000381469727,4.070000171661377,27085481.0,3.8447153568267822
2016-07-19,4.150000095367432,4.019999980926514,4.139999866485596,4.070000171661377,25371221.0,3.8447153568267822
2016-07-20,4.070000171661377,3.990000009536743,4.059999942779541,4.0,13864016.0,3.778589963912964
2016-07-21,4.059999942779541,3.930000066757202,4.0,3.9800000190734863,24848316.0,3.7596967220306396
2016-07-22,3.9800000190734863,3.890000104904175,3.940000057220459,3.9000000953674316,12565315.0,3.6841251850128174
2016-07-25,3.9000000953674316,3.7899999618530273,3.9000000953674316,3.8299999237060547,15512322.0,3.61799955368042
2016-07-26,3.890000104904175,3.809999942779541,3.8399999141693115,3.859999895095825,12059600.0,3.646339178085327
2016-07-27,4.179999828338623,3.859999895095825,3.859999895095825,3.950000047683716,76184211.0,3.7313575744628906
2016-07-28,3.9600000381469727,3.809999942779541,3.930000066757202,3.859999895095825,27219097.0,3.646339178085327
2016-07-29,3.859999895095825,3.7300000190734863,3.8299999237060547,3.759999990463257,18479579.0,3.5518743991851807
2016-08-01,3.759999990463257,3.630000114440918,3.759999990463257,3.6700000762939453,11540898.0,3.4668562412261963
2016-08-02,3.7300000190734863,3.640000104904175,3.6600000858306885,3.7300000190734863,7124095.0,3.5235347747802734
2016-08-03,3.7300000190734863,3.690000057220459,3.700000047683716,3.700000047683716,7101475.0,3.4951953887939453
2016-08-04,3.700000047683716,3.630000114440918,3.700000047683716,3.690000057220459,11375103.0,3.4857492446899414
2016-08-05,3.7799999713897705,3.640000104904175,3.690000057220459,3.7200000286102295,11785998.0,3.5140883922576904
2016-08-08,3.75,3.6600000858306885,3.7100000381469727,3.740000009536743,10065054.0,3.5329811573028564
2016-08-09,3.7699999809265137,3.7200000286102295,3.75,3.75,11504041.0,3.5424280166625977
2016-08-10,3.809999942779541,3.7200000286102295,3.75,3.740000009536743,11435450.0,3.5329811573028564
2016-08-11,3.7200000286102295,3.640000104904175,3.7200000286102295,3.640000104904175,8851197.0,3.447735071182251
2016-08-12,3.7100000381469727,3.609999895095825,3.630000114440918,3.700000047683716,9743812.0,3.504565954208374
2016-08-15,3.7699999809265137,3.680000066757202,3.690000057220459,3.759999990463257,15722427.0,3.561396837234497
2016-08-16,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.75,10802213.0,3.5519251823425293
2016-08-17,3.759999990463257,3.700000047683716,3.740000009536743,3.740000009536743,11255924.0,3.5424530506134033
2016-08-18,3.8399999141693115,3.7200000286102295,3.740000009536743,3.8299999237060547,25383260.0,3.627699375152588
2016-08-19,3.8299999237060547,3.75,3.8299999237060547,3.7799999713897705,15069152.0,3.5803403854370117
2016-08-22,3.799999952316284,3.7300000190734863,3.7799999713897705,3.740000009536743,7897300.0,3.5424530506134033
2016-08-23,3.75,3.7100000381469727,3.740000009536743,3.7300000190734863,7885500.0,3.5329811573028564
2016-08-24,3.75,3.7200000286102295,3.740000009536743,3.7300000190734863,6066605.0,3.5329811573028564
2016-08-25,3.7100000381469727,3.6500000953674316,3.7100000381469727,3.680000066757202,7325579.0,3.4856224060058594
2016-08-26,3.7300000190734863,3.6700000762939453,3.6700000762939453,3.690000057220459,7592921.0,3.4950942993164062
2016-08-29,3.7200000286102295,3.6700000762939453,3.690000057220459,3.690000057220459,5348909.0,3.4950942993164062
2016-08-30,3.7100000381469727,3.6500000953674316,3.690000057220459,3.7100000381469727,7591255.0,3.5140380859375
2016-08-31,3.700000047683716,3.640000104904175,3.690000057220459,3.6700000762939453,7691555.0,3.4761509895324707
2016-09-01,3.809999942779541,3.6700000762939453,3.700000047683716,3.680000066757202,21994457.0,3.4856224060058594
2016-09-02,3.6600000858306885,3.609999895095825,3.6500000953674316,3.6500000953674316,11516567.0,3.457207202911377
2016-09-05,3.680000066757202,3.640000104904175,3.6600000858306885,3.6500000953674316,6721100.0,3.457207202911377
2016-09-06,3.6700000762939453,3.5999999046325684,3.6600000858306885,3.6700000762939453,8968705.0,3.4761509895324707
2016-09-07,3.7200000286102295,3.630000114440918,3.6600000858306885,3.6700000762939453,14104232.0,3.4761509895324707
2016-09-08,3.6600000858306885,3.630000114440918,3.640000104904175,3.6600000858306885,9301238.0,3.4666788578033447
2016-09-09,3.6700000762939453,3.630000114440918,3.6600000858306885,3.640000104904175,9568685.0,3.447735071182251
2016-09-12,3.619999885559082,3.4700000286102295,3.619999885559082,3.490000009536743,17671894.0,3.3056581020355225
2016-09-13,3.5299999713897705,3.4700000286102295,3.509999990463257,3.4800000190734863,8664900.0,3.2961864471435547
2016-09-14,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.4700000286102295,6684298.0,3.286714792251587
2016-09-19,3.509999990463257,3.4600000381469727,3.4700000286102295,3.490000009536743,5054701.0,3.3056581020355225
2016-09-20,3.5,3.4600000381469727,3.490000009536743,3.4800000190734863,3510744.0,3.2961864471435547
2016-09-21,3.5,3.4800000190734863,3.490000009536743,3.490000009536743,4417651.0,3.3056581020355225
2016-09-22,3.5299999713897705,3.4700000286102295,3.490000009536743,3.5,7393316.0,3.3151299953460693
2016-09-23,3.509999990463257,3.430000066757202,3.5,3.4600000381469727,9410376.0,3.27724289894104
2016-09-26,3.450000047683716,3.4000000953674316,3.450000047683716,3.4000000953674316,8135688.0,3.220412015914917
2016-09-27,3.4100000858306885,3.369999885559082,3.390000104904175,3.4100000858306885,5957898.0,3.2298836708068848
2016-09-28,3.4200000762939453,3.390000104904175,3.4100000858306885,3.4200000762939453,4918663.0,3.2393555641174316
2016-09-29,3.450000047683716,3.4100000858306885,3.4100000858306885,3.4200000762939453,5733474.0,3.2393555641174316
2016-09-30,3.450000047683716,3.4000000953674316,3.4100000858306885,3.440000057220459,5485743.0,3.2582993507385254
2016-10-10,3.4800000190734863,3.430000066757202,3.440000057220459,3.4800000190734863,14958093.0,3.2961864471435547
2016-10-11,3.490000009536743,3.4600000381469727,3.4800000190734863,3.490000009536743,7702324.0,3.3056581020355225
2016-10-12,3.549999952316284,3.4700000286102295,3.4800000190734863,3.509999990463257,13252443.0,3.324601888656616
2016-10-13,3.5199999809265137,3.4700000286102295,3.5199999809265137,3.490000009536743,9578297.0,3.3056581020355225
2016-10-14,3.490000009536743,3.450000047683716,3.490000009536743,3.4800000190734863,6646158.0,3.2961864471435547
2016-10-17,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4700000286102295,6561086.0,3.286714792251587
2016-10-18,3.549999952316284,3.450000047683716,3.4700000286102295,3.549999952316284,16515324.0,3.3624892234802246
2016-10-19,3.5899999141693115,3.509999990463257,3.559999942779541,3.5199999809265137,15012036.0,3.334073543548584
2016-10-20,3.5399999618530273,3.490000009536743,3.5,3.5,9970099.0,3.3151299953460693
2016-10-21,3.5799999237060547,3.490000009536743,3.5,3.5299999713897705,14948317.0,3.3435451984405518
2016-10-24,3.7300000190734863,3.4800000190734863,3.509999990463257,3.640000104904175,37036528.0,3.447735071182251
2016-10-25,3.7100000381469727,3.5899999141693115,3.700000047683716,3.619999885559082,17535755.0,3.4287912845611572
2016-10-26,3.619999885559082,3.549999952316284,3.619999885559082,3.569999933242798,15120854.0,3.38143253326416
2016-10-27,3.569999933242798,3.5,3.559999942779541,3.5299999713897705,18857379.0,3.3435451984405518
2016-10-28,3.559999942779541,3.5,3.5299999713897705,3.5,16828217.0,3.3151299953460693
2016-10-31,3.509999990463257,3.4600000381469727,3.5,3.509999990463257,10988610.0,3.324601888656616
2016-11-01,3.5199999809265137,3.4800000190734863,3.5199999809265137,3.5,11197375.0,3.3151299953460693
2016-11-02,3.509999990463257,3.450000047683716,3.5,3.4600000381469727,10870604.0,3.27724289894104
2016-11-03,3.5299999713897705,3.450000047683716,3.450000047683716,3.4800000190734863,13689362.0,3.2961864471435547
2016-11-04,3.490000009536743,3.450000047683716,3.4700000286102295,3.4600000381469727,7766056.0,3.27724289894104
2016-11-07,3.5,3.4600000381469727,3.4600000381469727,3.490000009536743,6124100.0,3.3056581020355225
2016-11-08,3.559999942779541,3.5,3.509999990463257,3.5299999713897705,16470195.0,3.3435451984405518
2016-11-09,3.5299999713897705,3.4600000381469727,3.5199999809265137,3.4700000286102295,13778196.0,3.286714792251587
2016-11-10,3.5399999618530273,3.490000009536743,3.490000009536743,3.5199999809265137,12101644.0,3.334073543548584
2016-11-11,3.5999999046325684,3.5,3.5199999809265137,3.5999999046325684,32971322.0,3.4098477363586426
2016-11-14,3.7799999713897705,3.559999942779541,3.5799999237060547,3.7200000286102295,65829660.0,3.5235095024108887
2016-11-15,4.079999923706055,3.7699999809265137,3.9000000953674316,3.809999942779541,96138689.0,3.608755588531494
2016-11-16,3.950000047683716,3.680000066757202,3.7799999713897705,3.8499999046325684,77169140.0,3.6466429233551025
2016-11-17,4.050000190734863,3.8399999141693115,3.9000000953674316,3.9000000953674316,90280009.0,3.6940019130706787
2016-11-18,3.8499999046325684,3.7300000190734863,3.8499999046325684,3.75,48418580.0,3.5519251823425293
2016-11-21,3.759999990463257,3.7100000381469727,3.7200000286102295,3.7200000286102295,21572947.0,3.5235095024108887
2016-11-22,3.740000009536743,3.7100000381469727,3.7300000190734863,3.740000009536743,16032983.0,3.5424530506134033
2016-11-23,3.740000009536743,3.680000066757202,3.740000009536743,3.700000047683716,21472133.0,3.504565954208374
2016-11-24,3.740000009536743,3.680000066757202,3.690000057220459,3.7200000286102295,14801988.0,3.5235095024108887
2016-11-25,3.7200000286102295,3.640000104904175,3.7200000286102295,3.700000047683716,15183872.0,3.504565954208374
2016-11-28,3.740000009536743,3.680000066757202,3.700000047683716,3.7300000190734863,20401479.0,3.5329811573028564
2016-11-29,3.7300000190734863,3.6700000762939453,3.7200000286102295,3.7200000286102295,23523178.0,3.5235095024108887
2016-11-30,3.7100000381469727,3.640000104904175,3.700000047683716,3.6500000953674316,15830441.0,3.457207202911377
2016-12-01,3.700000047683716,3.640000104904175,3.6700000762939453,3.690000057220459,15817360.0,3.4950942993164062
2016-12-02,3.680000066757202,3.5799999237060547,3.6700000762939453,3.5999999046325684,20262147.0,3.4098477363586426
2016-12-05,3.5999999046325684,3.549999952316284,3.5899999141693115,3.559999942779541,11099440.0,3.3719606399536133
2016-12-06,3.5799999237060547,3.5299999713897705,3.5799999237060547,3.5399999618530273,9144840.0,3.3530173301696777
2016-12-07,3.569999933242798,3.5199999809265137,3.5399999618530273,3.569999933242798,12139188.0,3.38143253326416
2016-12-08,3.5899999141693115,3.5299999713897705,3.5799999237060547,3.5299999713897705,14731009.0,3.3435451984405518
2016-12-09,3.549999952316284,3.5,3.5299999713897705,3.5199999809265137,20112837.0,3.334073543548584
2016-12-12,3.5299999713897705,3.4000000953674316,3.509999990463257,3.4100000858306885,23783765.0,3.2298836708068848
2016-12-13,3.440000057220459,3.369999885559082,3.390000104904175,3.440000057220459,11739969.0,3.2582993507385254
2016-12-14,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4000000953674316,9667415.0,3.220412015914917
2016-12-15,3.450000047683716,3.4000000953674316,3.4100000858306885,3.440000057220459,9809335.0,3.2582993507385254
2016-12-16,3.4700000286102295,3.4200000762939453,3.440000057220459,3.4600000381469727,9887550.0,3.27724289894104
2016-12-19,3.4700000286102295,3.430000066757202,3.450000047683716,3.4700000286102295,9330297.0,3.286714792251587
2016-12-20,3.609999895095825,3.440000057220459,3.4700000286102295,3.5899999141693115,39220233.0,3.400376319885254
2016-12-21,3.609999895095825,3.509999990463257,3.5199999809265137,3.5899999141693115,36052163.0,3.400376319885254
2016-12-22,3.5799999237060547,3.5199999809265137,3.569999933242798,3.5299999713897705,14840742.0,3.3435451984405518
2016-12-23,3.5299999713897705,3.4700000286102295,3.5299999713897705,3.4800000190734863,11078852.0,3.2961864471435547
2016-12-26,3.5199999809265137,3.4200000762939453,3.4800000190734863,3.5,10006000.0,3.3151299953460693
2016-12-27,3.5,3.4600000381469727,3.490000009536743,3.4800000190734863,7124950.0,3.2961864471435547
2016-12-28,3.490000009536743,3.450000047683716,3.4800000190734863,3.4600000381469727,7029601.0,3.27724289894104
2016-12-29,3.4800000190734863,3.440000057220459,3.4600000381469727,3.450000047683716,5523950.0,3.267771005630493
2016-12-30,3.4800000190734863,3.440000057220459,3.440000057220459,3.4700000286102295,5118835.0,3.286714792251587
2017-01-03,3.509999990463257,3.4700000286102295,3.4700000286102295,3.5,5720523.0,3.3151299953460693
2017-01-04,3.5199999809265137,3.490000009536743,3.509999990463257,3.5199999809265137,8578656.0,3.334073543548584
2017-01-05,3.5299999713897705,3.5,3.5199999809265137,3.5199999809265137,8448900.0,3.334073543548584
2017-01-06,3.509999990463257,3.4800000190734863,3.509999990463257,3.490000009536743,8202500.0,3.3056581020355225
2017-01-09,3.5199999809265137,3.4700000286102295,3.490000009536743,3.5199999809265137,8026480.0,3.334073543548584
2017-01-10,3.5299999713897705,3.490000009536743,3.5199999809265137,3.5199999809265137,7321068.0,3.334073543548584
2017-01-11,3.5199999809265137,3.4800000190734863,3.509999990463257,3.490000009536743,6418756.0,3.3056581020355225
2017-01-12,3.490000009536743,3.4600000381469727,3.490000009536743,3.4600000381469727,4888802.0,3.27724289894104
2017-01-13,3.4800000190734863,3.430000066757202,3.4600000381469727,3.440000057220459,6210400.0,3.2582993507385254
2017-01-16,3.450000047683716,3.299999952316284,3.440000057220459,3.369999885559082,12598634.0,3.1919965744018555
2017-01-17,3.390000104904175,3.3499999046325684,3.380000114440918,3.390000104904175,5756604.0,3.210940361022949
2017-01-18,3.440000057220459,3.369999885559082,3.390000104904175,3.4100000858306885,6153741.0,3.2298836708068848
2017-01-19,3.4100000858306885,3.359999895095825,3.4000000953674316,3.369999885559082,7135700.0,3.1919965744018555
2017-01-20,3.430000066757202,3.369999885559082,3.369999885559082,3.4100000858306885,8626799.0,3.2298836708068848
2017-01-23,3.450000047683716,3.4000000953674316,3.4200000762939453,3.430000066757202,10089122.0,3.2488274574279785
2017-01-24,3.440000057220459,3.4100000858306885,3.430000066757202,3.430000066757202,5034012.0,3.2488274574279785
2017-01-25,3.450000047683716,3.4200000762939453,3.4200000762939453,3.440000057220459,4352760.0,3.2582993507385254
2017-01-26,3.4600000381469727,3.430000066757202,3.450000047683716,3.4600000381469727,6510516.0,3.27724289894104
2017-02-03,3.4800000190734863,3.430000066757202,3.4600000381469727,3.450000047683716,3901410.0,3.267771005630493
2017-02-06,3.4600000381469727,3.430000066757202,3.450000047683716,3.4600000381469727,4759325.0,3.27724289894104
2017-02-07,3.4600000381469727,3.430000066757202,3.450000047683716,3.450000047683716,6777070.0,3.267771005630493
2017-02-08,3.5,3.440000057220459,3.440000057220459,3.490000009536743,10679363.0,3.3056581020355225
2017-02-09,3.509999990463257,3.4700000286102295,3.4700000286102295,3.5,10103119.0,3.3151299953460693
2017-02-10,3.680000066757202,3.490000009536743,3.509999990463257,3.569999933242798,33707148.0,3.38143253326416
2017-02-13,3.630000114440918,3.549999952316284,3.569999933242798,3.5899999141693115,20275656.0,3.400376319885254
2017-02-14,3.630000114440918,3.559999942779541,3.5899999141693115,3.5999999046325684,19611024.0,3.4098477363586426
2017-02-15,3.640000104904175,3.5399999618530273,3.5799999237060547,3.5799999237060547,26489709.0,3.390904188156128
2017-02-16,3.609999895095825,3.549999952316284,3.559999942779541,3.609999895095825,21057819.0,3.4193196296691895
2017-02-17,3.7100000381469727,3.5799999237060547,3.5899999141693115,3.6500000953674316,42780938.0,3.457207202911377
2017-02-20,3.700000047683716,3.630000114440918,3.6600000858306885,3.700000047683716,34155010.0,3.504565954208374
2017-02-21,3.690000057220459,3.640000104904175,3.6700000762939453,3.6700000762939453,24785946.0,3.4761509895324707
2017-02-22,3.680000066757202,3.640000104904175,3.6600000858306885,3.6600000858306885,16794801.0,3.4666788578033447
2017-02-23,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.609999895095825,19859552.0,3.4193196296691895
2017-02-24,3.619999885559082,3.569999933242798,3.5899999141693115,3.5999999046325684,13225791.0,3.4098477363586426
2017-02-27,3.5999999046325684,3.559999942779541,3.5899999141693115,3.5799999237060547,11027169.0,3.390904188156128
2017-02-28,3.5899999141693115,3.549999952316284,3.569999933242798,3.5899999141693115,7117273.0,3.400376319885254
2017-03-01,3.5899999141693115,3.5299999713897705,3.5799999237060547,3.5399999618530273,14243830.0,3.3530173301696777
2017-03-02,3.569999933242798,3.5299999713897705,3.5399999618530273,3.5399999618530273,9756720.0,3.3530173301696777
2017-03-03,3.569999933242798,3.5299999713897705,3.5299999713897705,3.569999933242798,10939341.0,3.38143253326416
2017-03-06,3.690000057220459,3.549999952316284,3.559999942779541,3.6500000953674316,25826791.0,3.457207202911377
2017-03-07,3.700000047683716,3.5899999141693115,3.619999885559082,3.619999885559082,50116932.0,3.4287912845611572
2017-03-08,3.609999895095825,3.5399999618530273,3.5999999046325684,3.569999933242798,21887302.0,3.38143253326416
2017-03-09,3.569999933242798,3.490000009536743,3.569999933242798,3.509999990463257,15641277.0,3.324601888656616
2017-03-10,3.5199999809265137,3.4700000286102295,3.5,3.490000009536743,9578680.0,3.3056581020355225
2017-03-13,3.509999990463257,3.4700000286102295,3.490000009536743,3.509999990463257,8617858.0,3.324601888656616
2017-03-14,3.509999990463257,3.4800000190734863,3.509999990463257,3.490000009536743,8166900.0,3.3056581020355225
2017-03-15,3.5,3.4600000381469727,3.5,3.4700000286102295,5490439.0,3.286714792251587
2017-03-16,3.5299999713897705,3.4800000190734863,3.4800000190734863,3.5199999809265137,13533976.0,3.334073543548584
2017-03-17,3.5199999809265137,3.4700000286102295,3.5199999809265137,3.4700000286102295,9321607.0,3.286714792251587
2017-03-20,3.5,3.4600000381469727,3.4700000286102295,3.4800000190734863,8071101.0,3.2961864471435547
2017-03-21,3.5399999618530273,3.4700000286102295,3.4700000286102295,3.5,10350706.0,3.3151299953460693
2017-03-22,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.5,11338477.0,3.3151299953460693
2017-03-23,3.509999990463257,3.4700000286102295,3.5,3.490000009536743,10014030.0,3.3056581020355225
2017-03-24,3.5899999141693115,3.4700000286102295,3.4800000190734863,3.569999933242798,38752114.0,3.38143253326416
2017-03-27,3.690000057220459,3.559999942779541,3.569999933242798,3.609999895095825,54237920.0,3.4193196296691895
2017-03-28,3.630000114440918,3.5399999618530273,3.630000114440918,3.569999933242798,21387315.0,3.38143253326416
2017-03-29,3.930000066757202,3.559999942779541,3.559999942779541,3.930000066757202,145126778.0,3.7224173545837402
2017-03-30,4.199999809265137,3.869999885559082,4.0,4.059999942779541,249962426.0,3.845550775527954
2017-03-31,3.9600000381469727,3.680000066757202,3.950000047683716,3.740000009536743,113614019.0,3.5424530506134033
2017-04-05,3.8299999237060547,3.7300000190734863,3.7300000190734863,3.7899999618530273,67927025.0,3.5898122787475586
2017-04-06,4.03000020980835,3.7300000190734863,3.759999990463257,3.890000104904175,101533197.0,3.684530258178711
2017-04-07,3.8299999237060547,3.75,3.8299999237060547,3.7899999618530273,55577254.0,3.5898122787475586
2017-04-10,3.8299999237060547,3.7300000190734863,3.75,3.7799999713897705,46908079.0,3.5803403854370117
2017-04-11,4.0,3.7799999713897705,3.799999952316284,3.950000047683716,112369326.0,3.741361379623413
2017-04-12,3.9800000190734863,3.869999885559082,3.9200000762939453,3.890000104904175,63383063.0,3.684530258178711
2017-04-13,4.0,3.819999933242798,3.8499999046325684,3.9100000858306885,64205652.0,3.7034740447998047
2017-04-14,3.9100000858306885,3.7699999809265137,3.890000104904175,3.7799999713897705,45697446.0,3.5803403854370117
2017-04-17,3.819999933242798,3.700000047683716,3.7899999618530273,3.740000009536743,27257001.0,3.5424530506134033
2017-04-18,3.7799999713897705,3.7100000381469727,3.740000009536743,3.7100000381469727,24146967.0,3.5140380859375
2017-04-19,3.7100000381469727,3.5999999046325684,3.6700000762939453,3.619999885559082,27881548.0,3.4287912845611572
2017-04-20,3.7100000381469727,3.630000114440918,3.6500000953674316,3.690000057220459,25942536.0,3.4950942993164062
2017-04-21,3.690000057220459,3.619999885559082,3.6700000762939453,3.630000114440918,15410299.0,3.4382636547088623
2017-04-24,3.630000114440918,3.380000114440918,3.630000114440918,3.430000066757202,28416486.0,3.2488274574279785
2017-04-25,3.5,3.430000066757202,3.440000057220459,3.4600000381469727,15755908.0,3.27724289894104
2017-04-26,3.490000009536743,3.450000047683716,3.4700000286102295,3.4800000190734863,11648358.0,3.2961864471435547
2017-04-27,3.5999999046325684,3.390000104904175,3.450000047683716,3.5399999618530273,29124447.0,3.3530173301696777
2017-04-28,3.569999933242798,3.5,3.5,3.549999952316284,14427496.0,3.3624892234802246
2017-05-02,3.6500000953674316,3.5299999713897705,3.549999952316284,3.609999895095825,16245578.0,3.4193196296691895
2017-05-03,3.6500000953674316,3.569999933242798,3.5899999141693115,3.5999999046325684,14573701.0,3.4098477363586426
2017-05-04,3.5899999141693115,3.5199999809265137,3.5799999237060547,3.5299999713897705,14977292.0,3.3435451984405518
2017-05-05,3.5299999713897705,3.4700000286102295,3.509999990463257,3.5199999809265137,13260193.0,3.334073543548584
2017-05-08,3.5199999809265137,3.4200000762939453,3.5199999809265137,3.430000066757202,13580404.0,3.2488274574279785
2017-05-09,3.4600000381469727,3.4000000953674316,3.4100000858306885,3.4600000381469727,11603578.0,3.27724289894104
2017-05-10,3.4800000190734863,3.380000114440918,3.450000047683716,3.390000104904175,14157827.0,3.210940361022949
2017-05-11,3.450000047683716,3.240000009536743,3.369999885559082,3.4200000762939453,23681661.0,3.2393555641174316
2017-05-12,3.5299999713897705,3.359999895095825,3.4000000953674316,3.4700000286102295,20453151.0,3.286714792251587
2017-05-15,3.509999990463257,3.4100000858306885,3.4800000190734863,3.4200000762939453,13148409.0,3.2393555641174316
2017-05-16,3.440000057220459,3.2899999618530273,3.4100000858306885,3.440000057220459,17553506.0,3.2582993507385254
2017-05-17,3.4800000190734863,3.4200000762939453,3.4200000762939453,3.450000047683716,17591809.0,3.267771005630493
2017-05-18,3.4200000762939453,3.369999885559082,3.4200000762939453,3.4000000953674316,11429658.0,3.220412015914917
2017-05-19,3.4100000858306885,3.369999885559082,3.4000000953674316,3.380000114440918,8499300.0,3.2014684677124023
2017-05-22,3.4000000953674316,3.319999933242798,3.380000114440918,3.3399999141693115,9758400.0,3.163581132888794
2017-05-23,3.359999895095825,3.259999990463257,3.3399999141693115,3.2699999809265137,11570400.0,3.0972788333892822
2017-05-24,3.3299999237060547,3.25,3.2799999713897705,3.309999942779541,8734356.0,3.1351659297943115
2017-05-25,3.3499999046325684,3.299999952316284,3.319999933242798,3.3399999141693115,8383477.0,3.163581132888794
2017-05-26,3.359999895095825,3.3299999237060547,3.3499999046325684,3.3399999141693115,7221860.0,3.163581132888794
2017-05-31,3.380000114440918,3.3299999237060547,3.3499999046325684,3.3399999141693115,7113870.0,3.163581132888794
2017-06-01,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.2899999618530273,7462258.0,3.1162221431732178
2017-06-02,3.319999933242798,3.259999990463257,3.2899999618530273,3.309999942779541,7520431.0,3.1351659297943115
2017-06-05,3.3299999237060547,3.299999952316284,3.319999933242798,3.3299999237060547,6726500.0,3.154109239578247
2017-06-06,3.359999895095825,3.309999942779541,3.3299999237060547,3.3499999046325684,7158400.0,3.17305326461792
2017-06-07,3.4100000858306885,3.3299999237060547,3.3499999046325684,3.390000104904175,17339437.0,3.210940361022949
2017-06-08,3.430000066757202,3.380000114440918,3.380000114440918,3.4000000953674316,15188869.0,3.220412015914917
2017-06-09,3.4000000953674316,3.359999895095825,3.4000000953674316,3.390000104904175,9379176.0,3.210940361022949
2017-06-12,3.4100000858306885,3.369999885559082,3.390000104904175,3.390000104904175,12584235.0,3.210940361022949
2017-06-13,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,0.0,3.2328741550445557
2017-06-14,3.7100000381469727,3.6700000762939453,3.700000047683716,3.7100000381469727,30241425.0,3.5380423069000244
2017-06-15,3.930000066757202,3.569999933242798,3.930000066757202,3.5999999046325684,90067446.0,3.433140754699707
2017-06-16,3.5999999046325684,3.509999990463257,3.5999999046325684,3.5299999713897705,35761050.0,3.3663852214813232
2017-06-19,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.3663852214813232
2017-06-20,3.5299999713897705,3.4800000190734863,3.5199999809265137,3.5199999809265137,19722304.0,3.35684871673584
2017-06-21,3.5199999809265137,3.4600000381469727,3.509999990463257,3.4700000286102295,13737300.0,3.309166193008423
2017-06-22,3.490000009536743,3.4100000858306885,3.4700000286102295,3.4200000762939453,13442100.0,3.261483669281006
2017-06-23,3.430000066757202,3.359999895095825,3.4000000953674316,3.430000066757202,15052238.0,3.2710201740264893
2017-06-26,3.4700000286102295,3.4100000858306885,3.430000066757202,3.4600000381469727,11746412.0,3.2996296882629395
2017-06-27,3.4800000190734863,3.440000057220459,3.4600000381469727,3.450000047683716,9378000.0,3.290093421936035
2017-06-28,3.4700000286102295,3.4100000858306885,3.450000047683716,3.4700000286102295,10916023.0,3.309166193008423
2017-06-29,3.4700000286102295,3.440000057220459,3.4600000381469727,3.4600000381469727,8631114.0,3.2996296882629395
2017-06-30,3.450000047683716,3.4100000858306885,3.450000047683716,3.430000066757202,6791150.0,3.2710201740264893
2017-07-03,3.4600000381469727,3.4200000762939453,3.4200000762939453,3.440000057220459,6900914.0,3.2805569171905518
2017-07-04,3.4600000381469727,3.430000066757202,3.440000057220459,3.440000057220459,6178800.0,3.2805569171905518
2017-07-05,3.4700000286102295,3.430000066757202,3.440000057220459,3.4700000286102295,9453569.0,3.309166193008423
2017-07-06,3.5299999713897705,3.440000057220459,3.4600000381469727,3.490000009536743,20101916.0,3.3282392024993896
2017-07-07,3.4800000190734863,3.450000047683716,3.4800000190734863,3.4700000286102295,12730833.0,3.309166193008423
2017-07-10,3.5,3.450000047683716,3.4600000381469727,3.4800000190734863,11322806.0,3.3187026977539062
2017-07-11,3.4800000190734863,3.450000047683716,3.4800000190734863,3.450000047683716,9866651.0,3.290093421936035
2017-07-12,3.4600000381469727,3.390000104904175,3.4600000381469727,3.4100000858306885,11172503.0,3.2519474029541016
2017-07-13,3.4800000190734863,3.4000000953674316,3.4000000953674316,3.450000047683716,9641451.0,3.290093421936035
2017-07-14,3.440000057220459,3.4100000858306885,3.440000057220459,3.4200000762939453,7220979.0,3.261483669281006
2017-07-17,3.430000066757202,3.319999933242798,3.4200000762939453,3.3399999141693115,16041003.0,3.1851918697357178
2017-07-18,3.380000114440918,3.3299999237060547,3.3399999141693115,3.369999885559082,5887257.0,3.213801145553589
2017-07-19,3.440000057220459,3.369999885559082,3.390000104904175,3.430000066757202,11785244.0,3.2710201740264893
2017-07-20,3.450000047683716,3.4100000858306885,3.4100000858306885,3.440000057220459,10731900.0,3.2805569171905518
2017-07-21,3.4600000381469727,3.4200000762939453,3.440000057220459,3.4600000381469727,8911782.0,3.2996296882629395
2017-07-24,3.509999990463257,3.450000047683716,3.4600000381469727,3.509999990463257,23452623.0,3.3473122119903564
2017-07-25,3.549999952316284,3.4700000286102295,3.509999990463257,3.4800000190734863,17282433.0,3.3187026977539062
2017-07-26,3.509999990463257,3.450000047683716,3.4700000286102295,3.4700000286102295,10246800.0,3.309166193008423
2017-07-27,3.5299999713897705,3.450000047683716,3.450000047683716,3.5,17126175.0,3.337775707244873
2017-07-28,3.5,3.450000047683716,3.5,3.4800000190734863,11196304.0,3.3187026977539062
2017-07-31,3.490000009536743,3.4600000381469727,3.4800000190734863,3.490000009536743,11300935.0,3.3282392024993896
2017-08-01,3.509999990463257,3.4700000286102295,3.4800000190734863,3.509999990463257,15229152.0,3.3473122119903564
2017-08-02,3.7200000286102295,3.490000009536743,3.5,3.569999933242798,46201838.0,3.404531240463257
2017-08-03,3.6700000762939453,3.5199999809265137,3.5399999618530273,3.630000114440918,32655835.0,3.4617502689361572
2017-08-04,3.640000104904175,3.549999952316284,3.609999895095825,3.559999942779541,32386100.0,3.3949947357177734
2017-08-07,3.609999895095825,3.5299999713897705,3.5399999618530273,3.5999999046325684,15613773.0,3.433140754699707
2017-08-08,3.619999885559082,3.569999933242798,3.5999999046325684,3.5899999141693115,15706900.0,3.4236042499542236
2017-08-09,3.5899999141693115,3.5299999713897705,3.5799999237060547,3.559999942779541,14391902.0,3.3949947357177734
2017-08-10,3.5799999237060547,3.5,3.559999942779541,3.5199999809265137,14522630.0,3.35684871673584
2017-08-11,3.490000009536743,3.440000057220459,3.490000009536743,3.4600000381469727,15713000.0,3.2996296882629395
2017-08-14,3.5,3.4600000381469727,3.4700000286102295,3.490000009536743,7745519.0,3.3282392024993896
2017-08-15,3.5199999809265137,3.4700000286102295,3.5,3.490000009536743,7237102.0,3.3282392024993896
2017-08-16,3.5,3.4600000381469727,3.4800000190734863,3.5,6989500.0,3.337775707244873
2017-08-17,3.5299999713897705,3.490000009536743,3.5,3.5199999809265137,11288053.0,3.35684871673584
2017-08-18,3.549999952316284,3.490000009536743,3.5,3.5399999618530273,12219384.0,3.3759217262268066
2017-08-21,3.569999933242798,3.5299999713897705,3.549999952316284,3.549999952316284,11455597.0,3.38545823097229
2017-08-22,3.559999942779541,3.509999990463257,3.5399999618530273,3.5299999713897705,8863203.0,3.3663852214813232
2017-08-23,3.5399999618530273,3.5,3.5199999809265137,3.5,7161644.0,3.337775707244873
2017-08-24,3.509999990463257,3.440000057220459,3.509999990463257,3.450000047683716,8874084.0,3.290093421936035
2017-08-25,3.5,3.450000047683716,3.450000047683716,3.490000009536743,6683410.0,3.3282392024993896
2017-08-28,3.5199999809265137,3.4800000190734863,3.490000009536743,3.5199999809265137,9552548.0,3.35684871673584
2017-08-29,3.549999952316284,3.5,3.5199999809265137,3.5399999618530273,13980900.0,3.3759217262268066
2017-08-30,3.559999942779541,3.5199999809265137,3.5399999618530273,3.5399999618530273,12680131.0,3.3759217262268066
2017-08-31,3.609999895095825,3.5399999618530273,3.549999952316284,3.569999933242798,18961489.0,3.404531240463257
2017-09-01,3.5899999141693115,3.5399999618530273,3.569999933242798,3.5799999237060547,13736300.0,3.4140677452087402
2017-09-04,3.5999999046325684,3.5399999618530273,3.569999933242798,3.559999942779541,13804604.0,3.3949947357177734
2017-09-05,3.559999942779541,3.509999990463257,3.559999942779541,3.5299999713897705,11089112.0,3.3663852214813232
2017-09-06,3.5399999618530273,3.5,3.5299999713897705,3.5399999618530273,9658937.0,3.3759217262268066
2017-09-07,3.5399999618530273,3.5,3.5299999713897705,3.509999990463257,8690118.0,3.3473122119903564
2017-09-08,3.5299999713897705,3.5,3.509999990463257,3.509999990463257,7824719.0,3.3473122119903564
2017-09-11,3.5199999809265137,3.5,3.5199999809265137,3.5199999809265137,7097098.0,3.35684871673584
2017-09-12,3.5199999809265137,3.490000009536743,3.5199999809265137,3.5,10932811.0,3.337775707244873
2017-09-13,3.509999990463257,3.4800000190734863,3.5,3.5,7351350.0,3.337775707244873
2017-09-14,3.549999952316284,3.4800000190734863,3.490000009536743,3.5299999713897705,16636564.0,3.3663852214813232
2017-09-15,3.5199999809265137,3.4800000190734863,3.5199999809265137,3.490000009536743,10081806.0,3.3282392024993896
2017-09-18,3.5,3.4800000190734863,3.490000009536743,3.5,5288472.0,3.337775707244873
2017-09-19,3.509999990463257,3.4800000190734863,3.5,3.4800000190734863,6054795.0,3.3187026977539062
2017-09-20,3.490000009536743,3.4700000286102295,3.490000009536743,3.490000009536743,5391590.0,3.3282392024993896
2017-09-21,3.490000009536743,3.4700000286102295,3.490000009536743,3.4700000286102295,6338200.0,3.309166193008423
2017-09-22,3.4700000286102295,3.430000066757202,3.4700000286102295,3.440000057220459,7385300.0,3.2805569171905518
2017-09-25,3.440000057220459,3.4000000953674316,3.430000066757202,3.4100000858306885,7040647.0,3.2519474029541016
2017-09-26,3.4200000762939453,3.4000000953674316,3.4100000858306885,3.4200000762939453,4718165.0,3.261483669281006
2017-09-27,3.440000057220459,3.4100000858306885,3.4200000762939453,3.430000066757202,5339667.0,3.2710201740264893
2017-09-28,3.430000066757202,3.4000000953674316,3.4200000762939453,3.4000000953674316,4820200.0,3.242410659790039
2017-09-29,3.4200000762939453,3.4000000953674316,3.4000000953674316,3.4200000762939453,3562909.0,3.261483669281006
2017-10-09,3.4800000190734863,3.430000066757202,3.430000066757202,3.450000047683716,6082253.0,3.290093421936035
2017-10-10,3.4600000381469727,3.430000066757202,3.440000057220459,3.4600000381469727,5575024.0,3.2996296882629395
2017-10-11,3.5,3.440000057220459,3.450000047683716,3.4800000190734863,10302571.0,3.3187026977539062
2017-10-12,3.4700000286102295,3.440000057220459,3.4700000286102295,3.450000047683716,5625400.0,3.290093421936035
2017-10-13,3.4600000381469727,3.430000066757202,3.440000057220459,3.4600000381469727,5011344.0,3.2996296882629395
2017-10-16,3.4600000381469727,3.4100000858306885,3.4600000381469727,3.4200000762939453,6856711.0,3.261483669281006
2017-10-17,3.4200000762939453,3.4000000953674316,3.4200000762939453,3.4200000762939453,3869900.0,3.261483669281006
2017-10-18,3.4600000381469727,3.4100000858306885,3.430000066757202,3.430000066757202,7678770.0,3.2710201740264893
2017-10-19,3.4200000762939453,3.369999885559082,3.4100000858306885,3.380000114440918,9514540.0,3.2233378887176514
2017-10-20,3.5,3.390000104904175,3.390000104904175,3.490000009536743,18501893.0,3.3282392024993896
2017-10-23,3.450000047683716,3.4200000762939453,3.440000057220459,3.430000066757202,11930257.0,3.2710201740264893
2017-10-24,3.440000057220459,3.4100000858306885,3.430000066757202,3.430000066757202,6171094.0,3.2710201740264893
2017-10-25,3.430000066757202,3.4100000858306885,3.4200000762939453,3.430000066757202,4112302.0,3.2710201740264893
2017-10-26,3.490000009536743,3.440000057220459,3.450000047683716,3.4700000286102295,15732202.0,3.309166193008423
2017-10-27,3.5,3.4700000286102295,3.5,3.4800000190734863,11340115.0,3.3187026977539062
2017-10-30,3.5,3.4000000953674316,3.4800000190734863,3.430000066757202,9350500.0,3.2710201740264893
2017-10-31,3.490000009536743,3.4200000762939453,3.430000066757202,3.490000009536743,14173167.0,3.3282392024993896
2017-11-01,3.490000009536743,3.4600000381469727,3.4600000381469727,3.4800000190734863,7821383.0,3.3187026977539062
2017-11-02,3.5,3.430000066757202,3.4800000190734863,3.450000047683716,8045233.0,3.290093421936035
2017-11-03,3.440000057220459,3.4000000953674316,3.430000066757202,3.4200000762939453,7105200.0,3.261483669281006
2017-11-06,3.440000057220459,3.4100000858306885,3.4200000762939453,3.4200000762939453,4568695.0,3.261483669281006
2017-11-07,3.450000047683716,3.4100000858306885,3.4200000762939453,3.450000047683716,6616367.0,3.290093421936035
2017-11-08,3.450000047683716,3.4200000762939453,3.440000057220459,3.430000066757202,6190299.0,3.2710201740264893
2017-11-09,3.4600000381469727,3.430000066757202,3.430000066757202,3.440000057220459,4666801.0,3.2805569171905518
2017-11-10,3.4600000381469727,3.4200000762939453,3.430000066757202,3.4600000381469727,6439437.0,3.2996296882629395
2017-11-13,3.490000009536743,3.450000047683716,3.4600000381469727,3.4700000286102295,9589132.0,3.309166193008423
2017-11-14,3.490000009536743,3.4600000381469727,3.4700000286102295,3.490000009536743,11028698.0,3.3282392024993896
2017-11-15,3.5,3.450000047683716,3.4800000190734863,3.4700000286102295,6154298.0,3.309166193008423
2017-11-16,3.4600000381469727,3.4200000762939453,3.450000047683716,3.430000066757202,5294632.0,3.2710201740264893
2017-11-17,3.440000057220459,3.380000114440918,3.4200000762939453,3.390000104904175,8296700.0,3.2328741550445557
2017-11-20,3.4000000953674316,3.3499999046325684,3.390000104904175,3.390000104904175,6120467.0,3.2328741550445557
2017-11-21,3.4100000858306885,3.380000114440918,3.390000104904175,3.4000000953674316,4252151.0,3.242410659790039
2017-11-22,3.4200000762939453,3.380000114440918,3.4100000858306885,3.4100000858306885,5210002.0,3.2519474029541016
2017-11-23,3.4100000858306885,3.369999885559082,3.390000104904175,3.369999885559082,4936400.0,3.213801145553589
2017-11-24,3.390000104904175,3.359999895095825,3.380000114440918,3.380000114440918,3533024.0,3.2233378887176514
2017-11-27,3.4100000858306885,3.359999895095825,3.369999885559082,3.390000104904175,3689000.0,3.2328741550445557
2017-11-28,3.4100000858306885,3.369999885559082,3.380000114440918,3.4000000953674316,5129667.0,3.242410659790039
2017-11-29,3.4200000762939453,3.380000114440918,3.4100000858306885,3.4100000858306885,4798900.0,3.2519474029541016
2017-11-30,3.4100000858306885,3.380000114440918,3.4000000953674316,3.4000000953674316,4082868.0,3.242410659790039
2017-12-01,3.4000000953674316,3.369999885559082,3.390000104904175,3.390000104904175,3973551.0,3.2328741550445557
2017-12-04,3.4100000858306885,3.380000114440918,3.390000104904175,3.380000114440918,4765818.0,3.2233378887176514
2017-12-05,3.4000000953674316,3.359999895095825,3.369999885559082,3.369999885559082,4541300.0,3.213801145553589
2017-12-06,3.369999885559082,3.3299999237060547,3.359999895095825,3.369999885559082,5743399.0,3.213801145553589
2017-12-07,3.390000104904175,3.3399999141693115,3.359999895095825,3.390000104904175,4444501.0,3.2328741550445557
2017-12-08,3.4200000762939453,3.369999885559082,3.380000114440918,3.4100000858306885,5395700.0,3.2519474029541016
2017-12-11,3.430000066757202,3.4000000953674316,3.4100000858306885,3.4200000762939453,4992101.0,3.261483669281006
2017-12-12,3.4200000762939453,3.4000000953674316,3.4100000858306885,3.4100000858306885,3429306.0,3.2519474029541016
2017-12-13,3.440000057220459,3.4000000953674316,3.4100000858306885,3.440000057220459,5523020.0,3.2805569171905518
2017-12-14,3.450000047683716,3.4200000762939453,3.430000066757202,3.440000057220459,4174051.0,3.2805569171905518
2017-12-15,3.4600000381469727,3.4200000762939453,3.430000066757202,3.450000047683716,6260050.0,3.290093421936035
2017-12-18,3.4700000286102295,3.450000047683716,3.450000047683716,3.4700000286102295,7202819.0,3.309166193008423
2017-12-19,3.5,3.4600000381469727,3.4700000286102295,3.4800000190734863,7754900.0,3.3187026977539062
2017-12-20,3.4800000190734863,3.4200000762939453,3.4700000286102295,3.430000066757202,4653905.0,3.2710201740264893
2017-12-21,3.490000009536743,3.4100000858306885,3.4600000381469727,3.450000047683716,6036623.0,3.290093421936035
2017-12-22,3.450000047683716,3.4000000953674316,3.430000066757202,3.4000000953674316,4719084.0,3.242410659790039
2017-12-25,3.4200000762939453,3.369999885559082,3.390000104904175,3.380000114440918,3779800.0,3.2233378887176514
2017-12-26,3.4000000953674316,3.369999885559082,3.380000114440918,3.4000000953674316,3597200.0,3.242410659790039
2017-12-27,3.4000000953674316,3.359999895095825,3.4000000953674316,3.380000114440918,4008810.0,3.2233378887176514
2017-12-28,3.390000104904175,3.3499999046325684,3.369999885559082,3.380000114440918,3424202.0,3.2233378887176514
2017-12-29,3.390000104904175,3.359999895095825,3.369999885559082,3.390000104904175,3196517.0,3.2328741550445557
2018-01-02,3.4000000953674316,3.3499999046325684,3.390000104904175,3.390000104904175,4661785.0,3.2328741550445557
2018-01-03,3.4200000762939453,3.369999885559082,3.390000104904175,3.4100000858306885,7590251.0,3.2519474029541016
2018-01-04,3.4100000858306885,3.380000114440918,3.4100000858306885,3.4000000953674316,5555050.0,3.242410659790039
2018-01-05,3.4100000858306885,3.380000114440918,3.4000000953674316,3.4100000858306885,5947155.0,3.2519474029541016
2018-01-08,3.4100000858306885,3.380000114440918,3.4000000953674316,3.390000104904175,5228428.0,3.2328741550445557
2018-01-09,3.390000104904175,3.369999885559082,3.390000104904175,3.380000114440918,4790598.0,3.2233378887176514
2018-01-10,3.380000114440918,3.3399999141693115,3.369999885559082,3.359999895095825,7863909.0,3.2042646408081055
2018-01-11,3.390000104904175,3.359999895095825,3.359999895095825,3.380000114440918,4532564.0,3.2233378887176514
2018-01-12,3.380000114440918,3.359999895095825,3.380000114440918,3.369999885559082,3407444.0,3.213801145553589
2018-01-15,3.380000114440918,3.3299999237060547,3.369999885559082,3.3399999141693115,5640000.0,3.1851918697357178
2018-01-16,3.359999895095825,3.3299999237060547,3.3399999141693115,3.3499999046325684,4520207.0,3.194728136062622
2018-01-17,3.4000000953674316,3.3299999237060547,3.3399999141693115,3.380000114440918,7754744.0,3.2233378887176514
2018-01-18,3.369999885559082,3.3499999046325684,3.369999885559082,3.359999895095825,4561330.0,3.2042646408081055
2018-01-19,3.380000114440918,3.3499999046325684,3.369999885559082,3.359999895095825,6563100.0,3.2042646408081055
2018-01-22,3.380000114440918,3.3499999046325684,3.359999895095825,3.369999885559082,5542108.0,3.213801145553589
2018-01-23,3.380000114440918,3.359999895095825,3.369999885559082,3.369999885559082,4948324.0,3.213801145553589
2018-01-24,3.380000114440918,3.359999895095825,3.369999885559082,3.369999885559082,5085446.0,3.213801145553589
2018-01-25,3.4200000762939453,3.359999895095825,3.369999885559082,3.390000104904175,10904754.0,3.2328741550445557
2018-01-26,3.4100000858306885,3.369999885559082,3.380000114440918,3.390000104904175,6187985.0,3.2328741550445557
2018-01-29,3.4000000953674316,3.359999895095825,3.380000114440918,3.369999885559082,5294002.0,3.213801145553589
2018-01-30,3.390000104904175,3.3499999046325684,3.359999895095825,3.3499999046325684,4080500.0,3.194728136062622
2018-01-31,3.369999885559082,3.3299999237060547,3.3499999046325684,3.3499999046325684,5551810.0,3.194728136062622
2018-02-01,3.3499999046325684,3.0999999046325684,3.3499999046325684,3.1600000858306885,11591103.0,3.0135347843170166
2018-02-02,3.1600000858306885,2.9000000953674316,3.1500000953674316,3.049999952316284,13020769.0,2.90863299369812
2018-02-05,3.069999933242798,2.9600000381469727,3.0199999809265137,3.059999942779541,3919500.0,2.9181694984436035
2018-02-06,3.069999933242798,2.9800000190734863,3.009999990463257,2.990000009536743,7232565.0,2.851414203643799
2018-02-07,3.0399999618530273,2.940000057220459,3.0199999809265137,2.990000009536743,6067234.0,2.851414203643799
2018-02-08,3.0199999809265137,2.990000009536743,2.990000009536743,3.0199999809265137,4738430.0,2.88002347946167
2018-02-09,3.0,2.880000114440918,3.0,2.940000057220459,9038182.0,2.803731679916382
2018-02-12,2.990000009536743,2.940000057220459,2.9600000381469727,2.990000009536743,3988251.0,2.851414203643799
2018-02-13,3.0299999713897705,2.990000009536743,2.990000009536743,3.0,2857349.0,2.8609507083892822
2018-02-14,3.0199999809265137,2.990000009536743,3.009999990463257,3.0199999809265137,1998522.0,2.88002347946167
2018-02-22,3.059999942779541,3.0199999809265137,3.0399999618530273,3.049999952316284,2828616.0,2.90863299369812
2018-02-23,3.119999885559082,3.049999952316284,3.059999942779541,3.119999885559082,5996534.0,2.975388288497925
2018-02-26,3.1500000953674316,3.119999885559082,3.119999885559082,3.140000104904175,4832430.0,2.99446177482605
2018-02-27,3.1500000953674316,3.0999999046325684,3.1500000953674316,3.0999999046325684,4283100.0,2.956315517425537
2018-02-28,3.119999885559082,3.069999933242798,3.0999999046325684,3.0899999141693115,3989203.0,2.9467790126800537
2018-03-01,3.109999895095825,3.069999933242798,3.0899999141693115,3.0999999046325684,4188100.0,2.956315517425537
2018-03-02,3.0999999046325684,3.0799999237060547,3.0999999046325684,3.0899999141693115,2738853.0,2.9467790126800537
2018-03-05,3.0999999046325684,3.069999933242798,3.0899999141693115,3.0799999237060547,3893800.0,2.9372427463531494
2018-03-06,3.0899999141693115,3.069999933242798,3.0899999141693115,3.0899999141693115,3999490.0,2.9467790126800537
2018-03-07,3.0999999046325684,3.069999933242798,3.0999999046325684,3.069999933242798,3963301.0,2.927706241607666
2018-03-08,3.0899999141693115,3.059999942779541,3.069999933242798,3.0799999237060547,3142685.0,2.9372427463531494
2018-03-09,3.140000104904175,3.0799999237060547,3.0899999141693115,3.119999885559082,6917403.0,2.975388288497925
2018-03-12,3.140000104904175,3.109999895095825,3.119999885559082,3.130000114440918,5889175.0,2.9849252700805664
2018-03-13,3.2899999618530273,3.109999895095825,3.130000114440918,3.180000066757202,10497563.0,3.0326077938079834
2018-03-14,3.1600000858306885,3.109999895095825,3.1500000953674316,3.119999885559082,7785501.0,2.975388288497925
2018-03-15,3.1500000953674316,3.0799999237060547,3.109999895095825,3.140000104904175,5762522.0,2.99446177482605
2018-03-16,3.130000114440918,3.069999933242798,3.130000114440918,3.0899999141693115,4311437.0,2.9467790126800537
2018-03-19,3.1700000762939453,3.049999952316284,3.0899999141693115,3.1600000858306885,9090634.0,3.0135347843170166
2018-03-20,3.140000104904175,3.109999895095825,3.140000104904175,3.130000114440918,3209500.0,2.9849252700805664
2018-03-21,3.1700000762939453,3.0899999141693115,3.1600000858306885,3.0999999046325684,5210335.0,2.956315517425537
2018-03-22,3.109999895095825,3.0899999141693115,3.0899999141693115,3.0899999141693115,2869564.0,2.9467790126800537
2018-03-23,3.069999933242798,2.869999885559082,3.0299999713897705,2.930000066757202,13795757.0,2.7941951751708984
2018-03-26,2.9800000190734863,2.880000114440918,2.9100000858306885,2.9800000190734863,6451473.0,2.8418776988983154
2018-03-27,3.180000066757202,2.990000009536743,3.009999990463257,3.0799999237060547,11195701.0,2.9372427463531494
2018-03-28,3.049999952316284,3.009999990463257,3.0199999809265137,3.0199999809265137,6839900.0,2.88002347946167
2018-03-29,3.0799999237060547,3.0199999809265137,3.0199999809265137,3.049999952316284,4125100.0,2.90863299369812
2018-03-30,3.059999942779541,3.009999990463257,3.049999952316284,3.0399999618530273,3564200.0,2.899096727371216
2018-04-02,3.0399999618530273,3.0,3.0399999618530273,3.009999990463257,4048846.0,2.8704869747161865
2018-04-03,3.049999952316284,2.9700000286102295,3.0,3.009999990463257,5317710.0,2.8704869747161865
2018-04-04,3.0199999809265137,2.9800000190734863,2.9800000190734863,3.0,4259918.0,2.8609507083892822
2018-04-09,3.0399999618530273,2.9800000190734863,2.9800000190734863,3.0,5118139.0,2.8609507083892822
2018-04-10,3.0,2.9800000190734863,3.0,3.0,3453276.0,2.8609507083892822
2018-04-11,3.009999990463257,2.990000009536743,3.009999990463257,3.0,3159403.0,2.8609507083892822
2018-04-12,3.009999990463257,2.9800000190734863,3.0,2.990000009536743,2557286.0,2.851414203643799
2018-04-13,3.0,2.9600000381469727,2.990000009536743,2.9700000286102295,3474913.0,2.832340955734253
2018-04-16,3.009999990463257,2.9600000381469727,2.9800000190734863,2.9700000286102295,4433627.0,2.832340955734253
2018-04-17,2.990000009536743,2.9100000858306885,2.9700000286102295,2.930000066757202,4444317.0,2.7941951751708984
2018-04-18,2.9700000286102295,2.9100000858306885,2.940000057220459,2.930000066757202,3961338.0,2.7941951751708984
2018-04-19,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,3483301.0,2.8132681846618652
2018-04-20,2.990000009536743,2.890000104904175,2.950000047683716,2.9200000762939453,3403800.0,2.784658670425415
2018-04-23,3.059999942779541,2.9700000286102295,2.990000009536743,2.990000009536743,10995838.0,2.851414203643799
2018-04-24,3.0,2.940000057220459,2.9800000190734863,2.990000009536743,7324576.0,2.851414203643799
2018-04-25,2.9800000190734863,2.9600000381469727,2.9800000190734863,2.9700000286102295,3541194.0,2.832340955734253
2018-04-26,2.9800000190734863,2.9200000762939453,2.9700000286102295,2.930000066757202,4579327.0,2.7941951751708984
2018-04-27,2.9700000286102295,2.9200000762939453,2.9200000762939453,2.9600000381469727,3556400.0,2.8228046894073486
2018-05-02,2.9600000381469727,2.9200000762939453,2.950000047683716,2.930000066757202,3202400.0,2.7941951751708984
2018-05-03,2.9700000286102295,2.9000000953674316,2.930000066757202,2.9600000381469727,7015400.0,2.8228046894073486
2018-05-04,2.9800000190734863,2.930000066757202,2.950000047683716,2.9800000190734863,6565744.0,2.8418776988983154
2018-05-07,3.0,2.9600000381469727,2.9800000190734863,2.990000009536743,5086503.0,2.851414203643799
2018-05-08,3.0199999809265137,2.9700000286102295,2.990000009536743,3.0199999809265137,6133988.0,2.88002347946167
2018-05-09,3.059999942779541,2.990000009536743,3.0199999809265137,3.0,8177769.0,2.8609507083892822
2018-05-10,3.009999990463257,2.9700000286102295,2.990000009536743,2.990000009536743,7027506.0,2.851414203643799
2018-05-11,3.009999990463257,2.9700000286102295,2.990000009536743,3.0,4741599.0,2.8609507083892822
2018-05-14,3.009999990463257,2.9700000286102295,3.0,2.990000009536743,3860479.0,2.851414203643799
2018-05-15,2.990000009536743,2.9600000381469727,2.9800000190734863,2.990000009536743,3352860.0,2.851414203643799
2018-05-16,2.990000009536743,2.9600000381469727,2.990000009536743,2.9600000381469727,3088006.0,2.8228046894073486
2018-05-17,2.9800000190734863,2.940000057220459,2.950000047683716,2.950000047683716,2936850.0,2.8132681846618652
2018-05-18,2.9600000381469727,2.930000066757202,2.950000047683716,2.9600000381469727,2908100.0,2.8228046894073486
2018-05-21,3.0,2.9700000286102295,2.9700000286102295,2.990000009536743,5365500.0,2.851414203643799
2018-05-22,2.990000009536743,2.9600000381469727,2.9800000190734863,2.9800000190734863,2953501.0,2.8418776988983154
2018-05-23,2.9800000190734863,2.930000066757202,2.9800000190734863,2.950000047683716,4719600.0,2.8132681846618652
2018-05-24,2.950000047683716,2.930000066757202,2.940000057220459,2.940000057220459,2884908.0,2.803731679916382
2018-05-25,2.940000057220459,2.9100000858306885,2.940000057220459,2.9200000762939453,2883400.0,2.784658670425415
2018-05-28,2.930000066757202,2.9000000953674316,2.930000066757202,2.9200000762939453,4205255.0,2.784658670425415
2018-05-29,2.9200000762939453,2.890000104904175,2.9100000858306885,2.9000000953674316,3658997.0,2.7655856609344482
2018-05-30,2.890000104904175,2.809999942779541,2.890000104904175,2.819999933242798,6762900.0,2.689293384552002
2018-05-31,2.8499999046325684,2.819999933242798,2.819999933242798,2.8399999141693115,2418309.0,2.708366632461548
2018-06-01,2.859999895095825,2.819999933242798,2.8399999141693115,2.8499999046325684,4336846.0,2.7179031372070312
2018-06-04,2.859999895095825,2.8399999141693115,2.8399999141693115,2.8499999046325684,2495100.0,2.7179031372070312
2018-06-05,2.880000114440918,2.8399999141693115,2.859999895095825,2.869999885559082,2906177.0,2.736975908279419
2018-06-06,2.9000000953674316,2.8499999046325684,2.869999885559082,2.9000000953674316,3785180.0,2.7655856609344482
2018-06-07,2.9100000858306885,2.869999885559082,2.9100000858306885,2.880000114440918,2486910.0,2.7465126514434814
2018-06-08,2.890000104904175,2.8399999141693115,2.880000114440918,2.869999885559082,4240855.0,2.736975908279419
2018-06-11,2.869999885559082,2.8399999141693115,2.859999895095825,2.859999895095825,3299621.0,2.7274394035339355
2018-06-12,2.869999885559082,2.8399999141693115,2.859999895095825,2.869999885559082,3459527.0,2.736975908279419
2018-06-13,2.8299999237060547,2.5799999237060547,2.8299999237060547,2.5899999141693115,28334400.0,2.469953775405884
2018-06-14,2.5799999237060547,2.4200000762939453,2.569999933242798,2.5399999618530273,11717712.0,2.422271490097046
2018-06-15,2.5299999713897705,2.450000047683716,2.5299999713897705,2.4700000286102295,7058001.0,2.355516195297241
2018-06-19,2.430000066757202,2.2200000286102295,2.430000066757202,2.240000009536743,16019300.0,2.136176586151123
2018-06-20,2.2799999713897705,2.180000066757202,2.200000047683716,2.25,12967660.0,2.1457128524780273
2018-06-21,2.309999942779541,2.2300000190734863,2.259999990463257,2.240000009536743,9128903.0,2.136176586151123
2018-06-22,2.2699999809265137,2.2100000381469727,2.2100000381469727,2.259999990463257,4053197.0,2.1552493572235107
2018-06-25,2.2899999618530273,2.240000009536743,2.2699999809265137,2.25,4082719.0,2.1457128524780273
2018-06-26,2.2699999809265137,2.2100000381469727,2.2300000190734863,2.259999990463257,4750508.0,2.1552493572235107
2018-06-27,2.259999990463257,2.2300000190734863,2.240000009536743,2.240000009536743,3512656.0,2.136176586151123
2018-06-28,2.25,2.2200000286102295,2.25,2.2200000286102295,3649685.0,2.1171035766601562
2018-06-29,2.259999990463257,2.2100000381469727,2.2200000286102295,2.259999990463257,4467606.0,2.1552493572235107
2018-07-02,2.2799999713897705,2.240000009536743,2.25,2.259999990463257,6009963.0,2.1552493572235107
2018-07-03,2.2799999713897705,2.2300000190734863,2.25,2.2699999809265137,5049156.0,2.164785861968994
2018-07-04,2.2699999809265137,2.240000009536743,2.259999990463257,2.25,2540283.0,2.1457128524780273
2018-07-05,2.259999990463257,2.2300000190734863,2.25,2.240000009536743,3801600.0,2.136176586151123
2018-07-06,2.240000009536743,2.0999999046325684,2.2200000286102295,2.1700000762939453,8489684.0,2.0694210529327393
2018-07-09,2.190000057220459,2.140000104904175,2.1700000762939453,2.180000066757202,4232548.0,2.0789573192596436
2018-07-10,2.190000057220459,2.1700000762939453,2.190000057220459,2.190000057220459,3116867.0,2.088493824005127
2018-07-11,2.180000066757202,2.130000114440918,2.180000066757202,2.1500000953674316,4358347.0,2.0503480434417725
2018-07-12,2.200000047683716,2.1500000953674316,2.1500000953674316,2.190000057220459,5693943.0,2.088493824005127
2018-07-13,2.240000009536743,2.180000066757202,2.180000066757202,2.240000009536743,5466743.0,2.136176586151123
2018-07-16,2.25,2.2200000286102295,2.240000009536743,2.2300000190734863,3827600.0,2.1266400814056396
2018-07-17,2.240000009536743,2.2100000381469727,2.240000009536743,2.2300000190734863,2452319.0,2.1266400814056396
2018-07-18,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2100000381469727,3243501.0,2.131462335586548
2018-07-19,2.2200000286102295,2.180000066757202,2.2200000286102295,2.200000047683716,3308400.0,2.1218175888061523
2018-07-20,2.2300000190734863,2.1700000762939453,2.200000047683716,2.2200000286102295,4485737.0,2.1411070823669434
2018-07-23,2.2799999713897705,2.2200000286102295,2.2200000286102295,2.2699999809265137,6608349.0,2.1893298625946045
2018-07-24,2.319999933242798,2.25,2.259999990463257,2.309999942779541,9171165.0,2.2279086112976074
2018-07-25,2.309999942779541,2.2899999618530273,2.2899999618530273,2.309999942779541,5757622.0,2.2279086112976074
2018-07-26,2.4200000762939453,2.299999952316284,2.309999942779541,2.390000104904175,12861089.0,2.305065631866455
2018-07-27,2.390000104904175,2.3499999046325684,2.390000104904175,2.380000114440918,7577200.0,2.2954208850860596
2018-07-30,2.369999885559082,2.299999952316284,2.369999885559082,2.319999933242798,7097227.0,2.237553119659424
2018-07-31,2.3399999141693115,2.309999942779541,2.309999942779541,2.3299999237060547,3800794.0,2.2471976280212402
2018-08-01,2.359999895095825,2.309999942779541,2.3299999237060547,2.3399999141693115,5830992.0,2.2568423748016357
2018-08-02,2.3399999141693115,2.2200000286102295,2.3399999141693115,2.2799999713897705,8356791.0,2.198974609375
2018-08-03,2.299999952316284,2.2300000190734863,2.2899999618530273,2.2899999618530273,5927840.0,2.2086191177368164
2018-08-06,2.3399999141693115,2.2899999618530273,2.2899999618530273,2.309999942779541,7408809.0,2.2279086112976074
2018-08-07,2.5399999618530273,2.2799999713897705,2.2899999618530273,2.5399999618530273,33957030.0,2.449734926223755
2018-08-08,2.5399999618530273,2.390000104904175,2.4700000286102295,2.430000066757202,31483117.0,2.343644142150879
2018-08-09,2.4700000286102295,2.380000114440918,2.380000114440918,2.430000066757202,16487319.0,2.343644142150879
2018-08-10,2.450000047683716,2.380000114440918,2.4100000858306885,2.4100000858306885,11353139.0,2.324354648590088
2018-08-13,2.4100000858306885,2.359999895095825,2.390000104904175,2.390000104904175,7650699.0,2.305065631866455
2018-08-14,2.4000000953674316,2.3499999046325684,2.4000000953674316,2.369999885559082,7753100.0,2.285776138305664
2018-08-15,2.380000114440918,2.319999933242798,2.3499999046325684,2.319999933242798,7242100.0,2.237553119659424
2018-08-16,2.3299999237060547,2.2699999809265137,2.299999952316284,2.319999933242798,6628832.0,2.237553119659424
2018-08-17,2.3399999141693115,2.2699999809265137,2.3399999141693115,2.2699999809265137,5575448.0,2.1893298625946045
2018-08-20,2.309999942779541,2.259999990463257,2.259999990463257,2.299999952316284,3764604.0,2.218263626098633
2018-08-21,2.3299999237060547,2.2899999618530273,2.2899999618530273,2.3299999237060547,3885918.0,2.2471976280212402
2018-08-22,2.3299999237060547,2.2899999618530273,2.309999942779541,2.3299999237060547,3591900.0,2.2471976280212402
2018-08-23,2.3399999141693115,2.299999952316284,2.3299999237060547,2.3299999237060547,3141000.0,2.2471976280212402
2018-08-24,2.319999933242798,2.2899999618530273,2.319999933242798,2.309999942779541,2855200.0,2.2279086112976074
2018-08-27,2.3399999141693115,2.299999952316284,2.299999952316284,2.3299999237060547,3936802.0,2.2471976280212402
2018-08-28,2.3399999141693115,2.309999942779541,2.3399999141693115,2.3399999141693115,3818601.0,2.2568423748016357
2018-08-29,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3299999237060547,4337371.0,2.2471976280212402
2018-08-30,2.3499999046325684,2.319999933242798,2.3299999237060547,2.319999933242798,3658700.0,2.237553119659424
2018-08-31,2.3299999237060547,2.2799999713897705,2.309999942779541,2.299999952316284,3905668.0,2.218263626098633
2018-09-03,2.319999933242798,2.2699999809265137,2.2899999618530273,2.319999933242798,3480600.0,2.237553119659424
2018-09-04,2.3499999046325684,2.299999952316284,2.309999942779541,2.319999933242798,4405401.0,2.237553119659424
2018-09-05,2.359999895095825,2.319999933242798,2.3299999237060547,2.3499999046325684,5706179.0,2.266486883163452
2018-09-06,2.359999895095825,2.319999933242798,2.3499999046325684,2.3399999141693115,3650900.0,2.2568423748016357
2018-09-07,2.369999885559082,2.3299999237060547,2.3399999141693115,2.369999885559082,5027803.0,2.285776138305664
2018-09-10,2.359999895095825,2.299999952316284,2.359999895095825,2.319999933242798,4552900.0,2.237553119659424
2018-09-11,2.3399999141693115,2.309999942779541,2.319999933242798,2.3299999237060547,2750151.0,2.2471976280212402
2018-09-12,2.4000000953674316,2.309999942779541,2.319999933242798,2.3499999046325684,6962300.0,2.266486883163452
2018-09-13,2.4000000953674316,2.319999933242798,2.380000114440918,2.3499999046325684,6969500.0,2.266486883163452
2018-09-14,2.380000114440918,2.3399999141693115,2.3499999046325684,2.380000114440918,5879600.0,2.2954208850860596
2018-09-17,2.390000104904175,2.359999895095825,2.380000114440918,2.380000114440918,5715967.0,2.2954208850860596
2018-09-18,2.4100000858306885,2.359999895095825,2.380000114440918,2.4100000858306885,7404422.0,2.324354648590088
2018-09-19,2.4200000762939453,2.390000104904175,2.4000000953674316,2.4000000953674316,6366334.0,2.3147101402282715
2018-09-20,2.4000000953674316,2.380000114440918,2.390000104904175,2.390000104904175,3551100.0,2.305065631866455
2018-09-21,2.430000066757202,2.390000104904175,2.390000104904175,2.4100000858306885,8177121.0,2.324354648590088
2018-09-25,2.490000009536743,2.390000104904175,2.390000104904175,2.4800000190734863,14489141.0,2.391867160797119
2018-09-26,2.5,2.450000047683716,2.4800000190734863,2.490000009536743,9725300.0,2.4015116691589355
2018-09-27,2.5299999713897705,2.4700000286102295,2.4800000190734863,2.490000009536743,8543300.0,2.4015116691589355
2018-09-28,2.549999952316284,2.4700000286102295,2.5,2.5299999713897705,8835468.0,2.4400901794433594
2018-10-08,2.509999990463257,2.430000066757202,2.509999990463257,2.440000057220459,8329569.0,2.3532886505126953
2018-10-09,2.4700000286102295,2.430000066757202,2.430000066757202,2.450000047683716,3663650.0,2.362933397293091
2018-10-10,2.509999990463257,2.450000047683716,2.450000047683716,2.5,5775000.0,2.411156177520752
2018-10-11,2.4700000286102295,2.2899999618530273,2.4700000286102295,2.319999933242798,10819576.0,2.237553119659424
2018-10-12,2.380000114440918,2.2799999713897705,2.319999933242798,2.369999885559082,8768656.0,2.285776138305664
2018-10-15,2.4800000190734863,2.380000114440918,2.380000114440918,2.450000047683716,11716724.0,2.362933397293091
2018-10-16,2.4800000190734863,2.430000066757202,2.450000047683716,2.430000066757202,6885004.0,2.343644142150879
2018-10-17,2.5899999141693115,2.440000057220459,2.4600000381469727,2.549999952316284,14507200.0,2.4593794345855713
2018-10-18,2.549999952316284,2.4800000190734863,2.5399999618530273,2.5299999713897705,10858597.0,2.4400901794433594
2018-10-19,2.5999999046325684,2.490000009536743,2.5,2.5799999237060547,10728432.0,2.4883131980895996
2018-10-22,2.700000047683716,2.569999933242798,2.5799999237060547,2.6500000953674316,15168400.0,2.55582594871521
2018-10-23,2.680000066757202,2.630000114440918,2.6500000953674316,2.6600000858306885,9882689.0,2.5654704570770264
2018-10-24,2.700000047683716,2.619999885559082,2.6500000953674316,2.640000104904175,8157197.0,2.5461812019348145
2018-10-25,2.700000047683716,2.5799999237060547,2.619999885559082,2.700000047683716,12602467.0,2.60404896736145
2018-10-26,2.75,2.690000057220459,2.700000047683716,2.7200000286102295,8388900.0,2.623338222503662
2018-10-29,2.759999990463257,2.6500000953674316,2.7200000286102295,2.6600000858306885,9507300.0,2.5654704570770264
2018-10-30,2.7200000286102295,2.619999885559082,2.619999885559082,2.690000057220459,7547539.0,2.5944042205810547
2018-10-31,2.740000009536743,2.680000066757202,2.690000057220459,2.740000009536743,7633483.0,2.642627477645874
2018-11-01,2.759999990463257,2.7100000381469727,2.759999990463257,2.7200000286102295,8198501.0,2.623338222503662
2018-11-02,2.8299999237060547,2.75,2.7899999618530273,2.809999942779541,13754300.0,2.710139513015747
2018-11-05,2.9000000953674316,2.7100000381469727,2.9000000953674316,2.759999990463257,16935082.0,2.661916732788086
2018-11-06,2.759999990463257,2.680000066757202,2.759999990463257,2.690000057220459,10711270.0,2.5944042205810547
2018-11-07,2.7300000190734863,2.619999885559082,2.690000057220459,2.690000057220459,7666789.0,2.5944042205810547
2018-11-08,2.7200000286102295,2.640000104904175,2.7100000381469727,2.6600000858306885,7069800.0,2.5654704570770264
2018-11-09,2.680000066757202,2.640000104904175,2.640000104904175,2.6600000858306885,4660928.0,2.5654704570770264
2018-11-12,2.75,2.630000114440918,2.630000114440918,2.7100000381469727,10533400.0,2.6136934757232666
2018-11-13,2.759999990463257,2.6600000858306885,2.6700000762939453,2.740000009536743,8998506.0,2.642627477645874
2018-11-14,2.759999990463257,2.690000057220459,2.7300000190734863,2.700000047683716,7895200.0,2.60404896736145
2018-11-15,2.690000057220459,2.6500000953674316,2.690000057220459,2.690000057220459,7908355.0,2.5944042205810547
2018-11-16,2.7300000190734863,2.680000066757202,2.690000057220459,2.7100000381469727,6562906.0,2.6136934757232666
2018-11-19,2.7300000190734863,2.680000066757202,2.7100000381469727,2.690000057220459,5146202.0,2.5944042205810547
2018-11-20,2.690000057220459,2.630000114440918,2.680000066757202,2.640000104904175,6971721.0,2.5461812019348145
2018-11-21,2.640000104904175,2.5999999046325684,2.619999885559082,2.630000114440918,5373687.0,2.536536693572998
2018-11-22,2.6500000953674316,2.569999933242798,2.630000114440918,2.609999895095825,5847200.0,2.517246961593628
2018-11-23,2.619999885559082,2.5299999713897705,2.609999895095825,2.5399999618530273,7486265.0,2.449734926223755
2018-11-26,2.630000114440918,2.5299999713897705,2.5299999713897705,2.5899999141693115,6706819.0,2.497957944869995
2018-11-27,2.630000114440918,2.569999933242798,2.619999885559082,2.5999999046325684,2686400.0,2.5076024532318115
2018-11-28,2.619999885559082,2.569999933242798,2.5999999046325684,2.609999895095825,2790404.0,2.517246961593628
2018-11-29,2.640000104904175,2.5899999141693115,2.619999885559082,2.5999999046325684,4542500.0,2.5076024532318115
2018-11-30,2.640000104904175,2.5399999618530273,2.640000104904175,2.549999952316284,6972300.0,2.4593794345855713
2018-12-03,2.609999895095825,2.549999952316284,2.5899999141693115,2.559999942779541,19672539.0,2.469024181365967
2018-12-04,2.569999933242798,2.509999990463257,2.559999942779541,2.5299999713897705,9465489.0,2.4400901794433594
2018-12-05,2.5,2.440000057220459,2.5,2.450000047683716,14519100.0,2.362933397293091
2018-12-06,2.4700000286102295,2.4200000762939453,2.450000047683716,2.4700000286102295,7027757.0,2.3822224140167236
2018-12-07,2.4600000381469727,2.4100000858306885,2.450000047683716,2.4200000762939453,7306000.0,2.3339996337890625
2018-12-10,2.4200000762939453,2.2899999618530273,2.4000000953674316,2.359999895095825,12195708.0,2.2761313915252686
2018-12-11,2.4000000953674316,2.3299999237060547,2.390000104904175,2.359999895095825,7970396.0,2.2761313915252686
2018-12-12,2.380000114440918,2.309999942779541,2.380000114440918,2.3299999237060547,7686700.0,2.2471976280212402
2018-12-13,2.440000057220459,2.319999933242798,2.3499999046325684,2.4000000953674316,14494701.0,2.3147101402282715
2018-12-14,2.390000104904175,2.3299999237060547,2.390000104904175,2.369999885559082,16217840.0,2.285776138305664
2018-12-17,2.3499999046325684,2.3299999237060547,2.3399999141693115,2.3399999141693115,6938526.0,2.2568423748016357
2018-12-18,2.3399999141693115,2.259999990463257,2.319999933242798,2.2899999618530273,10370401.0,2.2086191177368164
2018-12-19,2.309999942779541,2.2699999809265137,2.309999942779541,2.2799999713897705,4779662.0,2.198974609375
2018-12-20,2.299999952316284,2.2699999809265137,2.2799999713897705,2.2899999618530273,4756802.0,2.2086191177368164
2018-12-21,2.2899999618530273,2.2699999809265137,2.2899999618530273,2.2799999713897705,3808976.0,2.198974609375
2018-12-24,2.2899999618530273,2.2699999809265137,2.2799999713897705,2.2899999618530273,3266104.0,2.2086191177368164
2018-12-25,2.2799999713897705,2.2200000286102295,2.2699999809265137,2.2699999809265137,5484801.0,2.1893298625946045
2018-12-26,2.2799999713897705,2.25,2.2699999809265137,2.2699999809265137,2612721.0,2.1893298625946045
2018-12-27,2.299999952316284,2.259999990463257,2.2899999618530273,2.259999990463257,4283865.0,2.179685354232788
2018-12-28,2.2799999713897705,2.25,2.259999990463257,2.259999990463257,3068426.0,2.179685354232788
2019-01-02,2.2799999713897705,2.25,2.259999990463257,2.2799999713897705,3637226.0,2.198974609375
2019-01-03,2.299999952316284,2.259999990463257,2.2699999809265137,2.2899999618530273,5194426.0,2.2086191177368164
2019-01-04,2.3299999237060547,2.2699999809265137,2.2699999809265137,2.3299999237060547,6660532.0,2.2471976280212402
2019-01-07,2.359999895095825,2.2699999809265137,2.2699999809265137,2.359999895095825,6829400.0,2.2761313915252686
2019-01-08,2.5999999046325684,2.3499999046325684,2.3499999046325684,2.509999990463257,46699821.0,2.4208009243011475
2019-01-09,2.5299999713897705,2.4100000858306885,2.450000047683716,2.4600000381469727,31141300.0,2.3725779056549072
2019-01-10,2.5199999809265137,2.4000000953674316,2.4800000190734863,2.440000057220459,19754400.0,2.3532886505126953
2019-01-11,2.430000066757202,2.369999885559082,2.4000000953674316,2.4100000858306885,15006901.0,2.324354648590088
2019-01-14,2.4000000953674316,2.359999895095825,2.390000104904175,2.369999885559082,7875800.0,2.285776138305664
2019-01-15,2.390000104904175,2.369999885559082,2.369999885559082,2.380000114440918,6746811.0,2.2954208850860596
2019-01-16,2.4600000381469727,2.4100000858306885,2.4200000762939453,2.4200000762939453,11122569.0,2.3339996337890625
2019-01-17,2.4200000762939453,2.380000114440918,2.4100000858306885,2.390000104904175,7553835.0,2.305065631866455
2019-01-18,2.430000066757202,2.380000114440918,2.380000114440918,2.4200000762939453,7689398.0,2.3339996337890625
2019-01-21,2.4200000762939453,2.4000000953674316,2.4100000858306885,2.4200000762939453,7924698.0,2.3339996337890625
2019-01-22,2.4200000762939453,2.380000114440918,2.4100000858306885,2.390000104904175,4792900.0,2.305065631866455
2019-01-23,2.4000000953674316,2.369999885559082,2.380000114440918,2.4000000953674316,2694399.0,2.3147101402282715
2019-01-24,2.4100000858306885,2.390000104904175,2.4000000953674316,2.4100000858306885,4728200.0,2.324354648590088
2019-01-25,2.4100000858306885,2.380000114440918,2.4100000858306885,2.390000104904175,4119503.0,2.305065631866455
2019-01-28,2.4100000858306885,2.380000114440918,2.390000104904175,2.390000104904175,3092500.0,2.305065631866455
2019-01-29,2.390000104904175,2.319999933242798,2.380000114440918,2.3499999046325684,5338706.0,2.266486883163452
2019-01-30,2.369999885559082,2.3399999141693115,2.3499999046325684,2.3499999046325684,2219900.0,2.266486883163452
2019-01-31,2.359999895095825,2.2899999618530273,2.3399999141693115,2.299999952316284,5033900.0,2.218263626098633
2019-02-01,2.359999895095825,2.309999942779541,2.309999942779541,2.359999895095825,4587300.0,2.2761313915252686
2019-02-11,2.4100000858306885,2.3299999237060547,2.369999885559082,2.4000000953674316,6363001.0,2.3147101402282715
2019-02-12,2.430000066757202,2.380000114440918,2.390000104904175,2.4200000762939453,8111946.0,2.3339996337890625
2019-02-13,2.4600000381469727,2.4100000858306885,2.4200000762939453,2.450000047683716,9803672.0,2.362933397293091
2019-02-14,2.4800000190734863,2.4200000762939453,2.440000057220459,2.4700000286102295,10431768.0,2.3822224140167236
2019-02-15,2.490000009536743,2.440000057220459,2.4600000381469727,2.4600000381469727,9283506.0,2.3725779056549072
2019-02-18,2.509999990463257,2.450000047683716,2.4600000381469727,2.5,14442706.0,2.411156177520752
2019-02-19,2.5399999618530273,2.4700000286102295,2.509999990463257,2.509999990463257,15095534.0,2.4208009243011475
2019-02-20,2.509999990463257,2.4800000190734863,2.5,2.5,8702900.0,2.411156177520752
2019-02-21,2.5299999713897705,2.490000009536743,2.5,2.5,12757155.0,2.411156177520752
2019-02-22,2.5399999618530273,2.5,2.5,2.5299999713897705,10823101.0,2.4400901794433594
2019-02-25,2.6600000858306885,2.5299999713897705,2.559999942779541,2.6600000858306885,27908948.0,2.5654704570770264
2019-02-26,2.890000104904175,2.609999895095825,2.680000066757202,2.740000009536743,48823531.0,2.642627477645874
2019-02-27,2.799999952316284,2.680000066757202,2.75,2.7100000381469727,30051126.0,2.6136934757232666
2019-02-28,2.75,2.6600000858306885,2.7200000286102295,2.680000066757202,18215603.0,2.5847597122192383
2019-03-01,2.690000057220459,2.609999895095825,2.6600000858306885,2.6500000953674316,18973232.0,2.55582594871521
2019-03-04,2.75,2.6600000858306885,2.6600000858306885,2.7100000381469727,26957615.0,2.6136934757232666
2019-03-05,2.740000009536743,2.690000057220459,2.7200000286102295,2.7300000190734863,17520912.0,2.6329829692840576
2019-03-06,2.809999942779541,2.7100000381469727,2.7300000190734863,2.799999952316284,35601161.0,2.7004950046539307
2019-03-07,2.950000047683716,2.759999990463257,2.809999942779541,2.880000114440918,43114978.0,2.7776522636413574
2019-03-08,2.8299999237060547,2.680000066757202,2.8299999237060547,2.690000057220459,34625154.0,2.5944042205810547
2019-03-11,2.9600000381469727,2.680000066757202,2.680000066757202,2.890000104904175,54443546.0,2.787296772003174
2019-03-12,2.950000047683716,2.8299999237060547,2.950000047683716,2.869999885559082,39198496.0,2.768007516860962
2019-03-13,2.9000000953674316,2.7899999618530273,2.859999895095825,2.799999952316284,23676424.0,2.7004950046539307
2019-03-14,2.799999952316284,2.700000047683716,2.7899999618530273,2.7200000286102295,17674470.0,2.623338222503662
2019-03-15,2.880000114440918,2.7300000190734863,2.740000009536743,2.7699999809265137,19830868.0,2.6715612411499023
2019-03-18,2.8299999237060547,2.75,2.7699999809265137,2.8299999237060547,18507821.0,2.729429006576538
2019-03-19,2.859999895095825,2.809999942779541,2.819999933242798,2.819999933242798,12790609.0,2.7197842597961426
2019-03-20,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.8399999141693115,17704700.0,2.7390735149383545
2019-03-21,2.859999895095825,2.819999933242798,2.8499999046325684,2.8299999237060547,18497165.0,2.729429006576538
2019-03-22,2.9700000286102295,2.7899999618530273,2.8399999141693115,2.940000057220459,56657199.0,2.835520029067993
2019-03-25,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.8299999237060547,35452337.0,2.729429006576538
2019-03-26,3.0999999046325684,2.7899999618530273,2.819999933242798,2.940000057220459,58800166.0,2.835520029067993
2019-03-27,3.200000047683716,2.930000066757202,2.940000057220459,3.140000104904175,100977354.0,3.0284125804901123
2019-03-28,3.3399999141693115,3.0,3.059999942779541,3.0799999237060547,95228321.0,2.9705445766448975
2019-03-29,3.049999952316284,2.9200000762939453,3.009999990463257,3.0399999618530273,52942668.0,2.9319663047790527
2019-04-01,3.180000066757202,3.0299999713897705,3.0299999713897705,3.1500000953674316,50705280.0,3.0380570888519287
2019-04-02,3.180000066757202,3.0999999046325684,3.1600000858306885,3.109999895095825,38861620.0,2.999478340148926
2019-04-03,3.1500000953674316,3.059999942779541,3.0799999237060547,3.130000114440918,30362840.0,3.018768072128296
2019-04-04,3.299999952316284,3.0999999046325684,3.140000104904175,3.2100000381469727,56247820.0,3.0959248542785645
2019-04-08,3.190000057220459,3.0999999046325684,3.190000057220459,3.1600000858306885,40597126.0,3.047701835632324
2019-04-09,3.1700000762939453,3.109999895095825,3.1500000953674316,3.130000114440918,20307024.0,3.018768072128296
2019-04-10,3.1500000953674316,3.0799999237060547,3.0999999046325684,3.1500000953674316,27566323.0,3.0380570888519287
2019-04-11,3.1600000858306885,3.059999942779541,3.1600000858306885,3.069999933242798,22776510.0,2.960900068283081
2019-04-12,3.119999885559082,3.0399999618530273,3.059999942779541,3.0799999237060547,16464108.0,2.9705445766448975
2019-04-15,3.130000114440918,3.049999952316284,3.0999999046325684,3.049999952316284,17148042.0,2.941610813140869
2019-04-16,3.0999999046325684,3.0299999713897705,3.059999942779541,3.0899999141693115,14572825.0,2.980189085006714
2019-04-17,3.109999895095825,3.069999933242798,3.0899999141693115,3.0899999141693115,14549901.0,2.980189085006714
2019-04-18,3.109999895095825,3.059999942779541,3.0799999237060547,3.059999942779541,16922706.0,2.9512553215026855
2019-04-19,3.0899999141693115,3.0399999618530273,3.059999942779541,3.0799999237060547,12246058.0,2.9705445766448975
2019-04-22,3.069999933242798,3.009999990463257,3.069999933242798,3.009999990463257,16019456.0,2.903032064437866
2019-04-23,3.0399999618530273,2.950000047683716,3.009999990463257,2.950000047683716,15868649.0,2.8451645374298096
2019-04-24,2.990000009536743,2.9000000953674316,2.9700000286102295,2.9600000381469727,12046614.0,2.854809284210205
2019-04-25,2.9700000286102295,2.809999942779541,2.9600000381469727,2.8399999141693115,17335400.0,2.7390735149383545
2019-04-26,2.869999885559082,2.809999942779541,2.809999942779541,2.8399999141693115,13996034.0,2.7390735149383545
2019-05-06,2.759999990463257,2.5199999809265137,2.759999990463257,2.5999999046325684,13804430.0,2.5076024532318115
2019-05-07,2.6500000953674316,2.5999999046325684,2.5999999046325684,2.630000114440918,7939618.0,2.536536693572998
2019-05-08,2.640000104904175,2.559999942779541,2.5999999046325684,2.5999999046325684,5084000.0,2.5076024532318115
2019-05-09,2.630000114440918,2.5899999141693115,2.5999999046325684,2.609999895095825,4833707.0,2.517246961593628
2019-05-10,2.680000066757202,2.5999999046325684,2.609999895095825,2.6700000762939453,10588482.0,2.5751149654388428
2019-05-13,2.6700000762939453,2.630000114440918,2.6600000858306885,2.6500000953674316,5906000.0,2.55582594871521
2019-05-14,2.6500000953674316,2.609999895095825,2.630000114440918,2.619999885559082,6709900.0,2.5268919467926025
2019-05-15,2.8399999141693115,2.619999885559082,2.640000104904175,2.740000009536743,18207051.0,2.642627477645874
2019-05-16,2.740000009536743,2.690000057220459,2.7100000381469727,2.7100000381469727,11404635.0,2.6136934757232666
2019-05-17,2.9800000190734863,2.6700000762939453,2.7100000381469727,2.859999895095825,62892787.0,2.7583627700805664
2019-05-20,2.799999952316284,2.5799999237060547,2.7699999809265137,2.6500000953674316,39584969.0,2.55582594871521
2019-05-21,2.75,2.619999885559082,2.619999885559082,2.700000047683716,26046382.0,2.60404896736145
2019-05-22,2.680000066757202,2.640000104904175,2.680000066757202,2.6700000762939453,13695335.0,2.5751149654388428
2019-05-23,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.609999895095825,11507636.0,2.517246961593628
2019-05-24,2.619999885559082,2.569999933242798,2.569999933242798,2.5899999141693115,7014700.0,2.497957944869995
2019-05-27,2.640000104904175,2.569999933242798,2.5899999141693115,2.619999885559082,10409559.0,2.5268919467926025
2019-05-28,2.640000104904175,2.609999895095825,2.630000114440918,2.619999885559082,7902100.0,2.5268919467926025
2019-05-29,2.640000104904175,2.5999999046325684,2.619999885559082,2.630000114440918,5668849.0,2.536536693572998
2019-05-30,2.619999885559082,2.5799999237060547,2.609999895095825,2.5999999046325684,7108110.0,2.5076024532318115
2019-05-31,2.640000104904175,2.5899999141693115,2.5999999046325684,2.619999885559082,5844329.0,2.5268919467926025
2019-06-03,2.690000057220459,2.630000114440918,2.6500000953674316,2.680000066757202,16944843.0,2.5847597122192383
2019-06-04,2.759999990463257,2.6500000953674316,2.6700000762939453,2.7100000381469727,20802932.0,2.6136934757232666
2019-06-05,2.740000009536743,2.680000066757202,2.7300000190734863,2.690000057220459,13453506.0,2.5944042205810547
2019-06-06,2.700000047683716,2.619999885559082,2.680000066757202,2.680000066757202,11934600.0,2.5847597122192383
2019-06-10,2.680000066757202,2.619999885559082,2.680000066757202,2.680000066757202,8164943.0,2.5847597122192383
2019-06-11,2.759999990463257,2.6600000858306885,2.680000066757202,2.75,13934438.0,2.6522719860076904
2019-06-12,2.759999990463257,2.7300000190734863,2.75,2.740000009536743,7845700.0,2.642627477645874
2019-06-13,2.799999952316284,2.7300000190734863,2.75,2.7799999713897705,11777225.0,2.6812057495117188
2019-06-14,2.799999952316284,2.680000066757202,2.7799999713897705,2.700000047683716,15780700.0,2.60404896736145
2019-06-17,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7300000190734863,4869432.0,2.6329829692840576
2019-06-18,2.799999952316284,2.740000009536743,2.75,2.7799999713897705,7930499.0,2.6812057495117188
2019-06-19,2.940000057220459,2.7899999618530273,2.799999952316284,2.859999895095825,24050841.0,2.7583627700805664
2019-06-20,2.890000104904175,2.7899999618530273,2.819999933242798,2.8499999046325684,16186400.0,2.74871826171875
2019-06-21,2.890000104904175,2.819999933242798,2.859999895095825,2.8499999046325684,11283400.0,2.74871826171875
2019-06-24,2.859999895095825,2.809999942779541,2.8299999237060547,2.819999933242798,7114728.0,2.7197842597961426
2019-06-25,2.8299999237060547,2.759999990463257,2.819999933242798,2.799999952316284,8211019.0,2.7004950046539307
2019-06-26,2.809999942779541,2.7699999809265137,2.7799999713897705,2.7799999713897705,3572300.0,2.6812057495117188
2019-06-27,2.819999933242798,2.7799999713897705,2.7799999713897705,2.7899999618530273,5477801.0,2.6908504962921143
2019-06-28,2.799999952316284,2.7200000286102295,2.799999952316284,2.759999990463257,7959838.0,2.661916732788086
2019-07-01,2.8299999237060547,2.7899999618530273,2.799999952316284,2.819999933242798,9942100.0,2.7197842597961426
2019-07-02,2.8499999046325684,2.799999952316284,2.8399999141693115,2.809999942779541,6906577.0,2.710139513015747
2019-07-03,2.799999952316284,2.759999990463257,2.7899999618530273,2.759999990463257,5522000.0,2.661916732788086
2019-07-04,2.7899999618530273,2.75,2.759999990463257,2.759999990463257,4119301.0,2.661916732788086
2019-07-05,2.7799999713897705,2.740000009536743,2.7699999809265137,2.7799999713897705,5319609.0,2.6812057495117188
2019-07-08,2.7799999713897705,2.690000057220459,2.7699999809265137,2.7200000286102295,7830555.0,2.623338222503662
2019-07-09,2.7200000286102295,2.6500000953674316,2.7200000286102295,2.700000047683716,5440081.0,2.60404896736145
2019-07-10,2.7200000286102295,2.6500000953674316,2.700000047683716,2.6600000858306885,5381001.0,2.5654704570770264
2019-07-11,2.7100000381469727,2.6600000858306885,2.6700000762939453,2.680000066757202,4302600.0,2.5847597122192383
2019-07-12,2.7200000286102295,2.680000066757202,2.690000057220459,2.7100000381469727,4020000.0,2.6136934757232666
2019-07-15,2.7699999809265137,2.6700000762939453,2.7100000381469727,2.740000009536743,5791593.0,2.642627477645874
2019-07-16,2.7799999713897705,2.740000009536743,2.759999990463257,2.759999990463257,5060220.0,2.661916732788086
2019-07-17,2.7699999809265137,2.75,2.75,2.759999990463257,3864800.0,2.661916732788086
2019-07-18,2.759999990463257,2.7300000190734863,2.75,2.7300000190734863,4016200.0,2.6329829692840576
2019-07-19,2.7899999618530273,2.7300000190734863,2.7300000190734863,2.759999990463257,4632900.0,2.661916732788086
2019-07-22,2.799999952316284,2.75,2.799999952316284,2.7699999809265137,6216701.0,2.6715612411499023
2019-07-23,2.7799999713897705,2.740000009536743,2.75,2.759999990463257,5509301.0,2.661916732788086
2019-07-24,2.7899999618530273,2.740000009536743,2.759999990463257,2.740000009536743,6182000.0,2.642627477645874
2019-07-25,2.75,2.700000047683716,2.740000009536743,2.7100000381469727,5964600.0,2.6136934757232666
2019-07-26,2.7300000190734863,2.690000057220459,2.700000047683716,2.7200000286102295,4513500.0,2.623338222503662
2019-07-29,2.7200000286102295,2.680000066757202,2.7100000381469727,2.680000066757202,3675300.0,2.5847597122192383
2019-07-30,2.7200000286102295,2.680000066757202,2.680000066757202,2.700000047683716,4097718.0,2.60404896736145
2019-07-31,2.7200000286102295,2.690000057220459,2.7200000286102295,2.700000047683716,4569500.0,2.60404896736145
2019-08-01,2.7200000286102295,2.680000066757202,2.690000057220459,2.680000066757202,4089600.0,2.5847597122192383
2019-08-02,2.690000057220459,2.6500000953674316,2.6600000858306885,2.680000066757202,5475900.0,2.5847597122192383
2019-08-05,2.680000066757202,2.630000114440918,2.6500000953674316,2.640000104904175,4904400.0,2.5461812019348145
2019-08-06,2.6500000953674316,2.559999942779541,2.619999885559082,2.5899999141693115,7356975.0,2.497957944869995
2019-08-07,2.619999885559082,2.5799999237060547,2.5999999046325684,2.5899999141693115,3763100.0,2.497957944869995
2019-08-08,2.559999942779541,2.5399999618530273,2.559999942779541,2.549999952316284,3247001.0,2.504833936691284
2019-08-09,2.569999933242798,2.5,2.569999933242798,2.509999990463257,3551204.0,2.4655423164367676
2019-08-12,2.5299999713897705,2.4600000381469727,2.509999990463257,2.5299999713897705,4144100.0,2.4851882457733154
2019-08-13,2.549999952316284,2.5,2.509999990463257,2.5399999618530273,3129603.0,2.4950110912323
2019-08-14,2.569999933242798,2.5399999618530273,2.559999942779541,2.549999952316284,4341500.0,2.504833936691284
2019-08-15,2.5399999618530273,2.509999990463257,2.5299999713897705,2.5299999713897705,3479811.0,2.4851882457733154
2019-08-16,2.5399999618530273,2.5199999809265137,2.5299999713897705,2.5399999618530273,2760806.0,2.4950110912323
2019-08-19,2.609999895095825,2.5299999713897705,2.5399999618530273,2.5999999046325684,5114230.0,2.553948163986206
2019-08-20,2.630000114440918,2.5999999046325684,2.609999895095825,2.5999999046325684,4635152.0,2.553948163986206
2019-08-21,2.640000104904175,2.5899999141693115,2.609999895095825,2.640000104904175,6424616.0,2.5932400226593018
2019-08-22,2.630000114440918,2.5999999046325684,2.630000114440918,2.609999895095825,4251833.0,2.5637710094451904
2019-08-23,2.6500000953674316,2.5999999046325684,2.630000114440918,2.619999885559082,5191083.0,2.573594093322754
2019-08-26,2.5999999046325684,2.549999952316284,2.5799999237060547,2.5799999237060547,4858832.0,2.5343024730682373
2019-08-27,2.6600000858306885,2.5899999141693115,2.5899999141693115,2.630000114440918,8454113.0,2.5834171772003174
2019-08-28,2.6500000953674316,2.609999895095825,2.619999885559082,2.640000104904175,5221225.0,2.5932400226593018
2019-08-29,2.6500000953674316,2.5899999141693115,2.6500000953674316,2.5999999046325684,6126400.0,2.553948163986206
2019-08-30,2.630000114440918,2.5799999237060547,2.609999895095825,2.5999999046325684,4149925.0,2.553948163986206
2019-09-02,2.630000114440918,2.569999933242798,2.5899999141693115,2.619999885559082,6277260.0,2.573594093322754
2019-09-03,2.6500000953674316,2.5999999046325684,2.609999895095825,2.630000114440918,7038403.0,2.5834171772003174
2019-09-04,2.6500000953674316,2.619999885559082,2.630000114440918,2.640000104904175,6826779.0,2.5932400226593018
2019-09-05,2.690000057220459,2.640000104904175,2.640000104904175,2.6500000953674316,9341300.0,2.603062868118286
2019-09-06,2.890000104904175,2.640000104904175,2.6600000858306885,2.7300000190734863,23839273.0,2.6816458702087402
2019-09-09,2.740000009536743,2.690000057220459,2.7300000190734863,2.7100000381469727,13743231.0,2.6619999408721924
2019-09-10,2.7200000286102295,2.6700000762939453,2.700000047683716,2.7100000381469727,11490119.0,2.6619999408721924
2019-09-11,2.7200000286102295,2.680000066757202,2.7200000286102295,2.690000057220459,6858300.0,2.6423542499542236
2019-09-12,2.7100000381469727,2.680000066757202,2.690000057220459,2.700000047683716,5147213.0,2.652177095413208
2019-09-16,2.7200000286102295,2.6700000762939453,2.7200000286102295,2.690000057220459,7259742.0,2.6423542499542236
2019-09-17,2.690000057220459,2.6500000953674316,2.690000057220459,2.6600000858306885,6542210.0,2.6128857135772705
2019-09-18,2.6700000762939453,2.6500000953674316,2.6600000858306885,2.6600000858306885,3630215.0,2.6128857135772705
2019-09-19,2.6700000762939453,2.630000114440918,2.6700000762939453,2.6500000953674316,4138470.0,2.603062868118286
2019-09-20,2.6600000858306885,2.640000104904175,2.6500000953674316,2.6600000858306885,4511970.0,2.6128857135772705
2019-09-23,2.6600000858306885,2.609999895095825,2.6500000953674316,2.619999885559082,4739194.0,2.573594093322754
2019-09-24,2.6500000953674316,2.619999885559082,2.619999885559082,2.619999885559082,4489839.0,2.573594093322754
2019-09-25,2.619999885559082,2.5899999141693115,2.619999885559082,2.5899999141693115,4526609.0,2.5441253185272217
2019-09-26,2.619999885559082,2.5899999141693115,2.5899999141693115,2.5899999141693115,5218719.0,2.5441253185272217
2019-09-27,2.609999895095825,2.5799999237060547,2.5899999141693115,2.5899999141693115,3376700.0,2.5441253185272217
2019-09-30,2.609999895095825,2.559999942779541,2.5799999237060547,2.559999942779541,3554619.0,2.5146567821502686
2019-10-08,2.5999999046325684,2.549999952316284,2.559999942779541,2.5799999237060547,4299901.0,2.5343024730682373
2019-10-09,2.5999999046325684,2.559999942779541,2.569999933242798,2.5899999141693115,3232022.0,2.5441253185272217
2019-10-10,2.630000114440918,2.5899999141693115,2.5899999141693115,2.609999895095825,4346923.0,2.5637710094451904
2019-10-11,2.640000104904175,2.5999999046325684,2.609999895095825,2.630000114440918,5738400.0,2.5834171772003174
2019-10-14,2.690000057220459,2.6600000858306885,2.6600000858306885,2.6700000762939453,9736777.0,2.622708559036255
2019-10-15,2.680000066757202,2.630000114440918,2.6600000858306885,2.680000066757202,6219415.0,2.6325314044952393
2019-10-16,2.690000057220459,2.6700000762939453,2.680000066757202,2.6700000762939453,5096799.0,2.622708559036255
2019-10-17,2.690000057220459,2.6600000858306885,2.680000066757202,2.680000066757202,4973101.0,2.6325314044952393
2019-10-18,2.700000047683716,2.6500000953674316,2.680000066757202,2.6500000953674316,6077410.0,2.603062868118286
2019-10-21,2.6600000858306885,2.630000114440918,2.6500000953674316,2.6600000858306885,3121900.0,2.6128857135772705
2019-10-22,2.690000057220459,2.640000104904175,2.6600000858306885,2.680000066757202,5201102.0,2.6325314044952393
2019-10-23,2.7100000381469727,2.630000114440918,2.680000066757202,2.680000066757202,8022698.0,2.6325314044952393
2019-10-24,2.680000066757202,2.640000104904175,2.680000066757202,2.6700000762939453,5530900.0,2.622708559036255
2019-10-25,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6700000762939453,5672875.0,2.622708559036255
2019-10-28,2.700000047683716,2.6700000762939453,2.6700000762939453,2.680000066757202,6535492.0,2.6325314044952393
2019-10-29,2.680000066757202,2.6500000953674316,2.680000066757202,2.6500000953674316,4683810.0,2.603062868118286
2019-10-30,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.609999895095825,4205410.0,2.5637710094451904
2019-10-31,2.630000114440918,2.5999999046325684,2.609999895095825,2.609999895095825,4444604.0,2.5637710094451904
2019-11-01,2.640000104904175,2.5799999237060547,2.609999895095825,2.640000104904175,4615104.0,2.5932400226593018
2019-11-04,2.6700000762939453,2.630000114440918,2.630000114440918,2.640000104904175,4879317.0,2.5932400226593018
2019-11-05,2.6700000762939453,2.619999885559082,2.6500000953674316,2.6600000858306885,6021424.0,2.6128857135772705
2019-11-06,2.6700000762939453,2.619999885559082,2.6500000953674316,2.640000104904175,4891604.0,2.5932400226593018
2019-11-07,2.640000104904175,2.619999885559082,2.630000114440918,2.630000114440918,4465900.0,2.5834171772003174
2019-11-08,2.640000104904175,2.609999895095825,2.640000104904175,2.619999885559082,4844100.0,2.573594093322754
2019-11-11,2.609999895095825,2.5299999713897705,2.609999895095825,2.5299999713897705,6185790.0,2.4851882457733154
2019-11-12,2.5399999618530273,2.490000009536743,2.5299999713897705,2.5199999809265137,4675800.0,2.475365400314331
2019-11-13,2.5399999618530273,2.490000009536743,2.5299999713897705,2.5,4199100.0,2.455719470977783
2019-11-14,2.4800000190734863,2.4100000858306885,2.450000047683716,2.4600000381469727,6253123.0,2.4164280891418457
2019-11-15,2.4800000190734863,2.440000057220459,2.4700000286102295,2.4700000286102295,3778726.0,2.42625093460083
2019-11-18,2.5,2.440000057220459,2.4600000381469727,2.5,3238860.0,2.455719470977783
2019-11-19,2.5199999809265137,2.4600000381469727,2.490000009536743,2.509999990463257,4071460.0,2.4655423164367676
2019-11-20,2.509999990463257,2.4600000381469727,2.5,2.4600000381469727,3962500.0,2.4164280891418457
2019-11-21,2.4700000286102295,2.440000057220459,2.4600000381469727,2.4700000286102295,2545330.0,2.42625093460083
2019-11-22,2.5199999809265137,2.450000047683716,2.4600000381469727,2.4800000190734863,4580990.0,2.4360737800598145
2019-11-25,2.490000009536743,2.4600000381469727,2.4700000286102295,2.490000009536743,5060998.0,2.445896625518799
2019-11-26,2.5199999809265137,2.4800000190734863,2.490000009536743,2.509999990463257,6723730.0,2.4655423164367676
2019-11-27,2.5299999713897705,2.490000009536743,2.509999990463257,2.5,4771375.0,2.455719470977783
2019-11-28,2.5199999809265137,2.490000009536743,2.5,2.509999990463257,3658960.0,2.4655423164367676
2019-11-29,2.5299999713897705,2.490000009536743,2.509999990463257,2.5,5016704.0,2.455719470977783
2019-12-02,2.549999952316284,2.490000009536743,2.509999990463257,2.5399999618530273,6559046.0,2.4950110912323
2019-12-03,2.549999952316284,2.509999990463257,2.5199999809265137,2.549999952316284,3740634.0,2.504833936691284
2019-12-04,2.559999942779541,2.5299999713897705,2.5399999618530273,2.549999952316284,3915186.0,2.504833936691284
2019-12-05,2.559999942779541,2.5299999713897705,2.549999952316284,2.549999952316284,3528735.0,2.504833936691284
2019-12-06,2.569999933242798,2.5299999713897705,2.5399999618530273,2.569999933242798,4387014.0,2.524479627609253
2019-12-09,2.569999933242798,2.5299999713897705,2.559999942779541,2.5399999618530273,4276900.0,2.4950110912323
2019-12-10,2.5399999618530273,2.509999990463257,2.5399999618530273,2.5199999809265137,3578800.0,2.475365400314331
2019-12-11,2.5299999713897705,2.5,2.5299999713897705,2.509999990463257,3123000.0,2.4655423164367676
2019-12-12,2.509999990463257,2.4800000190734863,2.5,2.4800000190734863,4212300.0,2.4360737800598145
2019-12-13,2.5199999809265137,2.490000009536743,2.5,2.509999990463257,4882100.0,2.4655423164367676
2019-12-16,2.549999952316284,2.509999990463257,2.5199999809265137,2.549999952316284,7359400.0,2.504833936691284
2019-12-17,2.5899999141693115,2.5299999713897705,2.5399999618530273,2.5799999237060547,11440306.0,2.5343024730682373
2019-12-18,2.569999933242798,2.549999952316284,2.569999933242798,2.559999942779541,5209200.0,2.5146567821502686
2019-12-19,2.5799999237060547,2.5399999618530273,2.559999942779541,2.5799999237060547,6727400.0,2.5343024730682373
2019-12-20,2.5899999141693115,2.5399999618530273,2.5799999237060547,2.559999942779541,8122101.0,2.5146567821502686
2019-12-23,2.5799999237060547,2.5299999713897705,2.5399999618530273,2.5299999713897705,8653201.0,2.4851882457733154
2019-12-24,2.549999952316284,2.5199999809265137,2.5299999713897705,2.5399999618530273,5554500.0,2.4950110912323
2019-12-25,2.5399999618530273,2.5,2.5399999618530273,2.5,6814382.0,2.455719470977783
2019-12-26,2.5199999809265137,2.5,2.509999990463257,2.5199999809265137,4832812.0,2.475365400314331
2019-12-27,2.5299999713897705,2.509999990463257,2.5199999809265137,2.5199999809265137,5171200.0,2.475365400314331
2019-12-30,2.5399999618530273,2.5,2.509999990463257,2.5299999713897705,9004000.0,2.4851882457733154
2019-12-31,2.559999942779541,2.5199999809265137,2.5199999809265137,2.549999952316284,7647300.0,2.504833936691284
2020-01-02,2.5799999237060547,2.549999952316284,2.559999942779541,2.569999933242798,10634959.0,2.524479627609253
2020-01-03,2.5799999237060547,2.559999942779541,2.5799999237060547,2.569999933242798,8116013.0,2.524479627609253
2020-01-06,2.5899999141693115,2.549999952316284,2.559999942779541,2.559999942779541,10990116.0,2.5146567821502686
2020-01-07,2.5899999141693115,2.559999942779541,2.559999942779541,2.5899999141693115,8804251.0,2.5441253185272217
2020-01-08,2.5899999141693115,2.549999952316284,2.5799999237060547,2.559999942779541,8323100.0,2.5146567821502686
2020-01-09,2.5899999141693115,2.559999942779541,2.569999933242798,2.569999933242798,7703600.0,2.524479627609253
2020-01-10,2.5799999237060547,2.5199999809265137,2.5799999237060547,2.5399999618530273,11649400.0,2.4950110912323
2020-01-13,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,8138985.0,2.4950110912323
2020-01-14,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,9007201.0,2.5146567821502686
2020-01-15,2.559999942779541,2.5299999713897705,2.549999952316284,2.5399999618530273,4970000.0,2.4950110912323
2020-01-16,2.549999952316284,2.509999990463257,2.5399999618530273,2.509999990463257,5909800.0,2.4655423164367676
2020-01-17,2.5299999713897705,2.490000009536743,2.5199999809265137,2.5,5813823.0,2.455719470977783
2020-01-20,2.509999990463257,2.4700000286102295,2.509999990463257,2.509999990463257,8141181.0,2.4655423164367676
2020-01-21,2.509999990463257,2.4700000286102295,2.5,2.4800000190734863,5314200.0,2.4360737800598145
2020-01-22,2.4800000190734863,2.430000066757202,2.4700000286102295,2.4800000190734863,7675100.0,2.4360737800598145
2020-01-23,2.4700000286102295,2.4000000953674316,2.4700000286102295,2.4200000762939453,10707200.0,2.377136707305908
2020-02-03,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,3880000.0,2.141387462615967
2020-02-04,2.1500000953674316,2.0,2.0,2.1500000953674316,16064108.0,2.1119189262390137
2020-02-05,2.2100000381469727,2.1500000953674316,2.1500000953674316,2.1700000762939453,11540500.0,2.1315646171569824
2020-02-06,2.180000066757202,2.130000114440918,2.1600000858306885,2.1600000858306885,16061974.0,2.121741771697998
2020-02-07,2.1500000953674316,2.119999885559082,2.1500000953674316,2.130000114440918,10227931.0,2.092273235321045
2020-02-10,2.1600000858306885,2.0899999141693115,2.130000114440918,2.1500000953674316,17941371.0,2.1119189262390137
2020-02-11,2.180000066757202,2.140000104904175,2.1500000953674316,2.180000066757202,13922159.0,2.141387462615967
2020-02-12,2.190000057220459,2.1500000953674316,2.1700000762939453,2.180000066757202,11103900.0,2.141387462615967
2020-02-13,2.200000047683716,2.1700000762939453,2.180000066757202,2.190000057220459,12522409.0,2.151210308074951
2020-02-14,2.190000057220459,2.1700000762939453,2.180000066757202,2.190000057220459,8274349.0,2.151210308074951
2020-02-17,2.25,2.180000066757202,2.190000057220459,2.240000009536743,14686133.0,2.200324773788452
2020-02-18,2.2799999713897705,2.2300000190734863,2.240000009536743,2.2699999809265137,16366215.0,2.2297933101654053
2020-02-19,2.2699999809265137,2.240000009536743,2.2699999809265137,2.25,9566800.0,2.2101476192474365
2020-02-20,2.299999952316284,2.240000009536743,2.25,2.2899999618530273,12659877.0,2.249439001083374
2020-02-21,2.309999942779541,2.2699999809265137,2.2899999618530273,2.309999942779541,14919681.0,2.269084930419922
2020-02-24,2.299999952316284,2.25,2.299999952316284,2.2699999809265137,14602738.0,2.2297933101654053
2020-02-25,2.240000009536743,2.200000047683716,2.2300000190734863,2.240000009536743,18212288.0,2.200324773788452
2020-02-26,2.2899999618530273,2.190000057220459,2.2200000286102295,2.259999990463257,19626158.0,2.219970464706421
2020-02-27,2.2899999618530273,2.240000009536743,2.259999990463257,2.259999990463257,14958335.0,2.219970464706421
2020-02-28,2.2300000190734863,2.1600000858306885,2.2300000190734863,2.180000066757202,16435347.0,2.141387462615967
2020-03-02,2.240000009536743,2.1700000762939453,2.180000066757202,2.2300000190734863,14960311.0,2.1905019283294678
2020-03-03,2.369999885559082,2.2300000190734863,2.240000009536743,2.309999942779541,39272067.0,2.269084930419922
2020-03-04,2.4200000762939453,2.25,2.2699999809265137,2.380000114440918,45359239.0,2.3378450870513916
2020-03-05,2.4000000953674316,2.3399999141693115,2.4000000953674316,2.3499999046325684,27850233.0,2.3083763122558594
2020-03-06,2.3299999237060547,2.299999952316284,2.319999933242798,2.309999942779541,14650365.0,2.269084930419922
2020-03-09,2.3299999237060547,2.2699999809265137,2.2799999713897705,2.2699999809265137,16231003.0,2.2297933101654053
2020-03-10,2.359999895095825,2.2300000190734863,2.240000009536743,2.309999942779541,18775945.0,2.269084930419922
2020-03-11,2.3499999046325684,2.2899999618530273,2.3299999237060547,2.319999933242798,17577209.0,2.2789077758789062
2020-03-12,2.309999942779541,2.25,2.2899999618530273,2.259999990463257,12042896.0,2.219970464706421
2020-03-13,2.25,2.1700000762939453,2.200000047683716,2.25,14298357.0,2.2101476192474365
2020-03-16,2.2699999809265137,2.200000047683716,2.259999990463257,2.2100000381469727,10475473.0,2.170856237411499
2020-03-17,2.240000009536743,2.1600000858306885,2.190000057220459,2.190000057220459,9634904.0,2.151210308074951
2020-03-18,2.25,2.180000066757202,2.2100000381469727,2.200000047683716,10787006.0,2.1610331535339355
2020-03-19,2.200000047683716,2.1500000953674316,2.180000066757202,2.190000057220459,10236809.0,2.151210308074951
2020-03-20,2.2100000381469727,2.1700000762939453,2.200000047683716,2.2100000381469727,6416082.0,2.170856237411499
2020-03-23,2.200000047683716,2.1600000858306885,2.190000057220459,2.180000066757202,7823300.0,2.141387462615967
2020-03-24,2.2100000381469727,2.1700000762939453,2.190000057220459,2.180000066757202,9091700.0,2.141387462615967
2020-03-25,2.240000009536743,2.190000057220459,2.200000047683716,2.2200000286102295,12972200.0,2.1806790828704834
2020-03-26,2.2100000381469727,2.1700000762939453,2.2100000381469727,2.1700000762939453,8052700.0,2.1315646171569824
2020-03-27,2.200000047683716,2.1700000762939453,2.190000057220459,2.1700000762939453,6696940.0,2.1315646171569824
2020-03-30,2.1700000762939453,2.130000114440918,2.1700000762939453,2.140000104904175,7642600.0,2.1020960807800293
2020-03-31,2.180000066757202,2.1500000953674316,2.1500000953674316,2.1600000858306885,5828725.0,2.121741771697998
2020-04-01,2.180000066757202,2.130000114440918,2.1500000953674316,2.140000104904175,7278983.0,2.1020960807800293
2020-04-02,2.1700000762939453,2.130000114440918,2.130000114440918,2.1600000858306885,6492207.0,2.121741771697998
2020-04-03,2.1700000762939453,2.130000114440918,2.1600000858306885,2.1500000953674316,4234897.0,2.1119189262390137
2020-04-07,2.180000066757202,2.1600000858306885,2.1600000858306885,2.1700000762939453,6198207.0,2.1315646171569824
2020-04-08,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1600000858306885,5671200.0,2.121741771697998
2020-04-09,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,5046950.0,2.1315646171569824
2020-04-10,2.180000066757202,2.140000104904175,2.1600000858306885,2.1700000762939453,9156400.0,2.1315646171569824
2020-04-13,2.1600000858306885,2.140000104904175,2.1600000858306885,2.1500000953674316,3605600.0,2.1119189262390137
2020-04-14,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1700000762939453,5222866.0,2.1315646171569824
2020-04-15,2.1700000762939453,2.140000104904175,2.1700000762939453,2.1600000858306885,6058800.0,2.121741771697998
2020-04-16,2.1600000858306885,2.140000104904175,2.1500000953674316,2.1500000953674316,4678823.0,2.1119189262390137
2020-04-17,2.1600000858306885,2.140000104904175,2.1600000858306885,2.1500000953674316,4541360.0,2.1119189262390137
2020-04-20,2.1600000858306885,2.130000114440918,2.1600000858306885,2.140000104904175,4585300.0,2.1020960807800293
2020-04-21,2.1500000953674316,2.130000114440918,2.130000114440918,2.130000114440918,4872034.0,2.092273235321045
2020-04-22,2.140000104904175,2.119999885559082,2.130000114440918,2.140000104904175,5221690.0,2.1020960807800293
2020-04-23,2.190000057220459,2.119999885559082,2.140000104904175,2.1700000762939453,14231122.0,2.1315646171569824
2020-04-24,2.1600000858306885,2.130000114440918,2.1500000953674316,2.130000114440918,6832900.0,2.092273235321045
2020-04-27,2.140000104904175,2.119999885559082,2.130000114440918,2.119999885559082,4615793.0,2.0824501514434814
2020-04-28,2.130000114440918,2.069999933242798,2.130000114440918,2.0999999046325684,9849613.0,2.0628042221069336
2020-04-29,2.109999895095825,2.0899999141693115,2.0899999141693115,2.0899999141693115,4342546.0,2.052981376647949
2020-04-30,2.140000104904175,2.0899999141693115,2.0999999046325684,2.140000104904175,8079500.0,2.1020960807800293
2020-05-06,2.1500000953674316,2.109999895095825,2.109999895095825,2.140000104904175,6929247.0,2.1020960807800293
2020-05-07,2.1500000953674316,2.130000114440918,2.140000104904175,2.1500000953674316,6525004.0,2.1119189262390137
2020-05-08,2.1600000858306885,2.140000104904175,2.1500000953674316,2.1500000953674316,5200958.0,2.1119189262390137
2020-05-11,2.1700000762939453,2.1500000953674316,2.1500000953674316,2.1600000858306885,7147700.0,2.121741771697998
2020-05-12,2.1600000858306885,2.119999885559082,2.1600000858306885,2.130000114440918,6662884.0,2.092273235321045
2020-05-13,2.140000104904175,2.119999885559082,2.130000114440918,2.130000114440918,3985600.0,2.092273235321045
2020-05-14,2.1600000858306885,2.109999895095825,2.130000114440918,2.1500000953674316,7132584.0,2.1119189262390137
2020-05-15,2.190000057220459,2.140000104904175,2.1500000953674316,2.180000066757202,11948382.0,2.141387462615967
2020-05-18,2.180000066757202,2.1500000953674316,2.180000066757202,2.1600000858306885,8946889.0,2.121741771697998
2020-05-19,2.1700000762939453,2.1500000953674316,2.1700000762939453,2.1500000953674316,5225574.0,2.1119189262390137
2020-05-20,2.1500000953674316,2.119999885559082,2.1500000953674316,2.130000114440918,5616500.0,2.092273235321045
2020-05-21,2.140000104904175,2.119999885559082,2.140000104904175,2.130000114440918,3778900.0,2.092273235321045
2020-05-22,2.130000114440918,2.109999895095825,2.130000114440918,2.109999895095825,4402000.0,2.072627305984497
2020-05-25,2.140000104904175,2.109999895095825,2.109999895095825,2.140000104904175,6821300.0,2.1020960807800293
2020-05-26,2.140000104904175,2.119999885559082,2.140000104904175,2.130000114440918,5865000.0,2.092273235321045
2020-05-27,2.130000114440918,2.0999999046325684,2.119999885559082,2.119999885559082,7673300.0,2.0824501514434814
2020-05-28,2.119999885559082,2.0999999046325684,2.109999895095825,2.109999895095825,4753000.0,2.072627305984497
2020-05-29,2.140000104904175,2.0999999046325684,2.109999895095825,2.130000114440918,8210571.0,2.092273235321045
2020-06-01,2.1500000953674316,2.130000114440918,2.130000114440918,2.1500000953674316,11502200.0,2.1119189262390137
2020-06-02,2.299999952316284,2.1500000953674316,2.1600000858306885,2.2300000190734863,29313656.0,2.1905019283294678
2020-06-03,2.200000047683716,2.1600000858306885,2.200000047683716,2.1700000762939453,19318037.0,2.1315646171569824
2020-06-04,2.2200000286102295,2.1700000762939453,2.1700000762939453,2.180000066757202,14024694.0,2.141387462615967
2020-06-05,2.190000057220459,2.1500000953674316,2.180000066757202,2.180000066757202,10472360.0,2.141387462615967
2020-06-08,2.190000057220459,2.1600000858306885,2.180000066757202,2.1700000762939453,8311960.0,2.1315646171569824
2020-06-09,2.200000047683716,2.1600000858306885,2.1700000762939453,2.190000057220459,8855007.0,2.151210308074951
2020-06-10,2.190000057220459,2.1600000858306885,2.180000066757202,2.1600000858306885,8529160.0,2.121741771697998
2020-06-11,2.1700000762939453,2.130000114440918,2.1600000858306885,2.140000104904175,10391500.0,2.1020960807800293
2020-06-12,2.180000066757202,2.0999999046325684,2.119999885559082,2.1600000858306885,25515457.0,2.121741771697998
2020-06-15,2.1600000858306885,2.119999885559082,2.1600000858306885,2.130000114440918,10922535.0,2.092273235321045
2020-06-16,2.1600000858306885,2.130000114440918,2.140000104904175,2.1600000858306885,8828032.0,2.121741771697998
2020-06-17,2.1500000953674316,2.130000114440918,2.1500000953674316,2.140000104904175,6247584.0,2.1020960807800293
2020-06-18,2.1700000762939453,2.119999885559082,2.140000104904175,2.1600000858306885,13175565.0,2.121741771697998
2020-06-19,2.2100000381469727,2.1600000858306885,2.1700000762939453,2.2100000381469727,23446816.0,2.170856237411499
2020-06-22,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-06-23,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-06-24,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-06-29,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-06-30,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-07-01,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-07-02,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-07-03,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-07-06,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-07-07,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.170856237411499
2020-07-08,2.430000066757202,2.430000066757202,2.430000066757202,2.430000066757202,2688879.0,2.3869595527648926
2020-07-09,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,3720304.0,2.622708559036255
2020-07-10,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,17444960.0,2.8879263401031494
2020-07-13,3.0999999046325684,2.759999990463257,3.009999990463257,2.9000000953674316,164876868.0,2.848634719848633
2020-07-14,2.869999885559082,2.740000009536743,2.8399999141693115,2.7899999618530273,71324747.0,2.7405829429626465
2020-07-15,2.809999942779541,2.5899999141693115,2.75,2.619999885559082,60868301.0,2.573594093322754
2020-07-16,2.7100000381469727,2.5799999237060547,2.609999895095825,2.609999895095825,38659698.0,2.5637710094451904
2020-07-17,2.6500000953674316,2.5799999237060547,2.609999895095825,2.609999895095825,22981603.0,2.5637710094451904
2020-07-20,2.690000057220459,2.5899999141693115,2.5999999046325684,2.690000057220459,32991851.0,2.6423542499542236
2020-07-21,2.7200000286102295,2.640000104904175,2.690000057220459,2.6500000953674316,23486398.0,2.603062868118286
2020-07-22,2.700000047683716,2.630000114440918,2.640000104904175,2.6500000953674316,21824217.0,2.603062868118286
2020-07-23,2.690000057220459,2.5399999618530273,2.630000114440918,2.6700000762939453,29944973.0,2.622708559036255
2020-07-24,2.6500000953674316,2.5799999237060547,2.6500000953674316,2.5999999046325684,20263710.0,2.553948163986206
2020-07-27,2.6500000953674316,2.5899999141693115,2.609999895095825,2.630000114440918,14460743.0,2.5834171772003174
2020-07-28,2.690000057220459,2.619999885559082,2.619999885559082,2.690000057220459,21245049.0,2.6423542499542236
2020-07-29,2.740000009536743,2.6600000858306885,2.690000057220459,2.7100000381469727,21693352.0,2.6619999408721924
2020-07-30,2.7300000190734863,2.6700000762939453,2.7100000381469727,2.7100000381469727,23210204.0,2.6619999408721924
2020-07-31,2.680000066757202,2.640000104904175,2.6700000762939453,2.6700000762939453,15822985.0,2.6700000762939453
2020-08-03,2.759999990463257,2.640000104904175,2.6700000762939453,2.7200000286102295,31807338.0,2.7200000286102295
2020-08-04,2.7200000286102295,2.6700000762939453,2.700000047683716,2.690000057220459,24437235.0,2.690000057220459
2020-08-05,2.700000047683716,2.6500000953674316,2.690000057220459,2.6700000762939453,15082649.0,2.6700000762939453
2020-08-06,2.680000066757202,2.640000104904175,2.6500000953674316,2.6500000953674316,11394131.0,2.6500000953674316
2020-08-07,2.6600000858306885,2.619999885559082,2.6600000858306885,2.640000104904175,11088242.0,2.640000104904175
2020-08-10,2.6600000858306885,2.619999885559082,2.630000114440918,2.640000104904175,11152660.0,2.640000104904175
2020-08-11,2.6600000858306885,2.5999999046325684,2.640000104904175,2.609999895095825,13938500.0,2.609999895095825
2020-08-12,2.619999885559082,2.5799999237060547,2.609999895095825,2.619999885559082,12361035.0,2.619999885559082
2020-08-13,2.6600000858306885,2.609999895095825,2.609999895095825,2.640000104904175,9812117.0,2.640000104904175
2020-08-14,2.6500000953674316,2.619999885559082,2.630000114440918,2.6500000953674316,7409188.0,2.6500000953674316
2020-08-17,2.6600000858306885,2.619999885559082,2.640000104904175,2.6500000953674316,17923490.0,2.6500000953674316
2020-08-18,2.6600000858306885,2.630000114440918,2.6500000953674316,2.640000104904175,12381425.0,2.640000104904175
2020-08-19,2.640000104904175,2.5999999046325684,2.640000104904175,2.609999895095825,15269100.0,2.609999895095825
2020-08-20,2.609999895095825,2.5799999237060547,2.609999895095825,2.5799999237060547,8633913.0,2.5799999237060547
2020-08-21,2.5999999046325684,2.5799999237060547,2.5899999141693115,2.5899999141693115,6948210.0,2.5899999141693115
2020-08-24,2.5999999046325684,2.569999933242798,2.5999999046325684,2.5799999237060547,9760429.0,2.5799999237060547
2020-08-25,2.5899999141693115,2.569999933242798,2.5799999237060547,2.569999933242798,6735469.0,2.569999933242798
2020-08-26,2.569999933242798,2.5399999618530273,2.569999933242798,2.549999952316284,9752400.0,2.549999952316284
2020-08-27,2.549999952316284,2.5299999713897705,2.549999952316284,2.5399999618530273,6216894.0,2.5399999618530273
2020-08-28,2.5899999141693115,2.5399999618530273,2.5399999618530273,2.5899999141693115,11687130.0,2.5899999141693115
2020-08-31,2.5899999141693115,2.559999942779541,2.5799999237060547,2.569999933242798,7722000.0,2.569999933242798
2020-09-01,2.569999933242798,2.5399999618530273,2.549999952316284,2.559999942779541,7125428.0,2.559999942779541
2020-09-02,2.559999942779541,2.5299999713897705,2.559999942779541,2.5399999618530273,10241630.0,2.5399999618530273
2020-09-03,2.5399999618530273,2.5199999809265137,2.5299999713897705,2.5299999713897705,6514260.0,2.5299999713897705
2020-09-04,2.5399999618530273,2.5,2.5299999713897705,2.5399999618530273,6411765.0,2.5399999618530273
2020-09-07,2.7200000286102295,2.5999999046325684,2.5999999046325684,2.640000104904175,43523947.0,2.640000104904175
2020-09-08,2.6700000762939453,2.609999895095825,2.6600000858306885,2.6500000953674316,18865074.0,2.6500000953674316
2020-09-09,2.880000114440918,2.619999885559082,2.640000104904175,2.869999885559082,72699039.0,2.869999885559082
2020-09-10,2.859999895095825,2.630000114440918,2.859999895095825,2.6600000858306885,41033147.0,2.6600000858306885
2020-09-11,2.6600000858306885,2.609999895095825,2.630000114440918,2.6500000953674316,16406794.0,2.6500000953674316
2020-09-14,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.5999999046325684,17935920.0,2.5999999046325684
2020-09-15,2.609999895095825,2.5799999237060547,2.5999999046325684,2.5899999141693115,11440942.0,2.5899999141693115
2020-09-16,2.619999885559082,2.5799999237060547,2.5799999237060547,2.609999895095825,9181400.0,2.609999895095825
2020-09-17,2.609999895095825,2.5899999141693115,2.609999895095825,2.5999999046325684,8262500.0,2.5999999046325684
2020-09-18,2.640000104904175,2.5899999141693115,2.5999999046325684,2.619999885559082,9367003.0,2.619999885559082
2020-09-21,2.6700000762939453,2.619999885559082,2.619999885559082,2.6500000953674316,10434091.0,2.6500000953674316
2020-09-22,2.7300000190734863,2.630000114440918,2.630000114440918,2.680000066757202,16832147.0,2.680000066757202
2020-09-23,2.7100000381469727,2.6700000762939453,2.680000066757202,2.700000047683716,11513131.0,2.700000047683716
2020-09-24,2.690000057220459,2.630000114440918,2.680000066757202,2.640000104904175,12247800.0,2.640000104904175
2020-09-25,2.6600000858306885,2.630000114440918,2.6600000858306885,2.640000104904175,6205303.0,2.640000104904175
2020-09-28,2.640000104904175,2.5899999141693115,2.630000114440918,2.5999999046325684,7652605.0,2.5999999046325684
2020-09-29,2.609999895095825,2.5899999141693115,2.5999999046325684,2.5899999141693115,6239500.0,2.5899999141693115
2020-09-30,2.5899999141693115,2.569999933242798,2.5899999141693115,2.5799999237060547,6630454.0,2.5799999237060547
2020-10-09,2.609999895095825,2.5899999141693115,2.5899999141693115,2.609999895095825,4108398.0,2.609999895095825
2020-10-12,2.6600000858306885,2.5999999046325684,2.609999895095825,2.640000104904175,8615309.0,2.640000104904175
2020-10-13,2.640000104904175,2.609999895095825,2.630000114440918,2.630000114440918,7188432.0,2.630000114440918
2020-10-14,2.630000114440918,2.5999999046325684,2.630000114440918,2.609999895095825,5851454.0,2.609999895095825
2020-10-15,2.619999885559082,2.5899999141693115,2.609999895095825,2.5999999046325684,6002260.0,2.5999999046325684
2020-10-16,2.609999895095825,2.5899999141693115,2.5899999141693115,2.609999895095825,4352723.0,2.609999895095825
2020-10-19,2.619999885559082,2.5999999046325684,2.609999895095825,2.5999999046325684,4111934.0,2.5999999046325684
2020-10-20,2.609999895095825,2.5899999141693115,2.5899999141693115,2.609999895095825,3245261.0,2.609999895095825
2020-10-21,2.609999895095825,2.5899999141693115,2.609999895095825,2.5999999046325684,3295034.0,2.5999999046325684
2020-10-22,2.609999895095825,2.5899999141693115,2.5999999046325684,2.609999895095825,4857695.0,2.609999895095825
2020-10-23,2.630000114440918,2.5999999046325684,2.609999895095825,2.609999895095825,6411901.0,2.609999895095825
2020-10-26,2.609999895095825,2.5799999237060547,2.5899999141693115,2.5899999141693115,8078482.0,2.5899999141693115
2020-10-27,2.5899999141693115,2.569999933242798,2.5799999237060547,2.5799999237060547,2200100.0,2.5799999237060547