Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,10.819999694824219,10.640000343322754,10.75,10.710000038146973,4930075.0,10.201814651489258
2012-06-19,10.680000305175781,10.479999542236328,10.609999656677246,10.510000228881836,4570938.0,10.01130485534668
2012-06-20,10.65999984741211,10.479999542236328,10.579999923706055,10.529999732971191,3540492.0,10.030355453491211
2012-06-21,10.470000267028809,10.130000114440918,10.449999809265137,10.149999618530273,6185003.0,9.668386459350586
2012-06-25,10.109999656677246,9.600000381469727,10.109999656677246,9.600000381469727,5764521.0,9.144484519958496
2012-06-26,9.800000190734863,9.479999542236328,9.550000190734863,9.739999771118164,3822073.0,9.277840614318848
2012-06-27,9.760000228881836,9.449999809265137,9.760000228881836,9.470000267028809,3267389.0,9.020652770996094
2012-06-28,9.600000381469727,8.979999542236328,9.550000190734863,9.010000228881836,4931491.0,8.582479476928711
2012-06-29,9.25,8.819999694824219,8.899999618530273,9.1899995803833,4776646.0,8.753937721252441
2012-07-02,9.75,9.329999923706055,9.359999656677246,9.579999923706055,8446870.0,9.125432968139648
2012-07-03,9.699999809265137,9.449999809265137,9.550000190734863,9.529999732971191,4939660.0,9.077805519104004
2012-07-04,9.75,9.539999961853027,9.600000381469727,9.65999984741211,4111654.0,9.201637268066406
2012-07-05,9.59000015258789,9.300000190734863,9.59000015258789,9.430000305175781,3619531.0,8.982550621032715
2012-07-06,9.84000015258789,9.329999923706055,9.479999542236328,9.729999542236328,5773133.0,9.268315315246582
2012-07-09,9.729999542236328,9.380000114440918,9.6899995803833,9.390000343322754,4971228.0,8.944448471069336
2012-07-10,9.460000038146973,9.25,9.25,9.390000343322754,2221020.0,8.944448471069336
2012-07-11,9.510000228881836,9.270000457763672,9.460000038146973,9.479999542236328,2738234.0,9.030177116394043
2012-07-12,9.869999885559082,9.279999732971191,9.399999618530273,9.800000190734863,8187140.0,9.334994316101074
2012-07-13,9.859999656677246,9.59000015258789,9.649999618530273,9.65999984741211,4188299.0,9.201637268066406
2012-07-16,9.710000038146973,9.100000381469727,9.619999885559082,9.109999656677246,5549398.0,8.677734375
2012-07-17,9.329999923706055,9.0,9.010000228881836,9.25,3103134.0,8.811091423034668
2012-07-18,9.369999885559082,9.100000381469727,9.270000457763672,9.359999656677246,3318442.0,8.915871620178223
2012-07-19,9.899999618530273,9.25,9.270000457763672,9.609999656677246,8098143.0,9.154008865356445
2012-07-20,9.770000457763672,9.5,9.579999923706055,9.539999961853027,4580468.0,9.08733081817627
2012-07-23,9.75,9.5,9.5600004196167,9.619999885559082,4859583.0,9.163535118103027
2012-07-24,9.449999809265137,9.140000343322754,9.300000190734863,9.149999618530273,12161617.0,8.715835571289062
2012-07-25,9.149999618530273,8.800000190734863,9.149999618530273,8.829999923706055,8116375.0,8.411020278930664
2012-07-26,8.979999542236328,8.75,8.930000305175781,8.829999923706055,4325221.0,8.411020278930664
2012-07-27,8.920000076293945,8.75,8.890000343322754,8.819999694824219,3706452.0,8.401494026184082
2012-07-30,8.90999984741211,8.289999961853027,8.850000381469727,8.380000114440918,4471361.0,7.982372760772705
2012-07-31,8.399999618530273,8.09000015258789,8.380000114440918,8.260000228881836,4041395.0,7.868066787719727
2012-08-01,8.539999961853027,8.25,8.260000228881836,8.4399995803833,4756981.0,8.039525032043457
2012-08-02,8.460000038146973,8.199999809265137,8.380000114440918,8.229999542236328,3770814.0,7.839489459991455
2012-08-03,8.449999809265137,8.239999771118164,8.289999961853027,8.430000305175781,4515921.0,8.030000686645508
2012-08-06,9.180000305175781,8.380000114440918,8.420000076293945,9.0,9009920.0,8.572954177856445
2012-08-07,9.09000015258789,8.880000114440918,8.989999771118164,9.0,8449752.0,8.572954177856445
2012-08-08,9.65999984741211,8.9399995803833,9.0,9.210000038146973,13378712.0,8.772989273071289
2012-08-09,9.34000015258789,9.0,9.109999656677246,9.300000190734863,8764382.0,8.858718872070312
2012-08-10,9.300000190734863,9.079999923706055,9.289999961853027,9.180000305175781,4868236.0,8.744413375854492
2012-08-13,9.270000457763672,8.880000114440918,9.140000343322754,8.90999984741211,5306647.0,8.487223625183105
2012-08-14,9.0,8.5,8.880000114440918,8.989999771118164,5191567.0,8.563427925109863
2012-08-15,8.970000267028809,8.710000038146973,8.899999618530273,8.720000267028809,4046633.0,8.30624008178711
2012-08-16,8.859999656677246,8.609999656677246,8.619999885559082,8.729999542236328,2857003.0,8.315764427185059
2012-08-17,8.880000114440918,8.65999984741211,8.84000015258789,8.869999885559082,2659225.0,8.449122428894043
2012-08-20,8.890000343322754,8.649999618530273,8.800000190734863,8.869999885559082,3205950.0,8.449122428894043
2012-08-21,9.0,8.760000228881836,8.850000381469727,8.979999542236328,4450184.0,8.553902626037598
2012-08-22,9.130000114440918,8.760000228881836,9.100000381469727,8.8100004196167,3532952.0,8.391969680786133
2012-08-23,9.149999618530273,8.8100004196167,8.90999984741211,9.079999923706055,6826600.0,8.649157524108887
2012-08-24,9.050000190734863,8.729999542236328,8.989999771118164,8.75,5198379.0,8.334815979003906
2012-08-27,8.819999694824219,8.399999618530273,8.760000228881836,8.449999809265137,4054551.0,8.049050331115723
2012-08-28,8.699999809265137,8.369999885559082,8.5,8.510000228881836,3484276.0,8.10620403289795
2012-08-29,8.569999694824219,8.319999694824219,8.489999771118164,8.34000015258789,3600261.0,7.944270610809326
2012-08-30,8.420000076293945,8.149999618530273,8.279999732971191,8.350000381469727,3458719.0,7.95379638671875
2012-08-31,8.399999618530273,8.220000267028809,8.34000015258789,8.34000015258789,2941099.0,7.944270610809326
2012-09-03,8.539999961853027,8.34000015258789,8.380000114440918,8.449999809265137,4890537.0,8.049050331115723
2012-09-04,8.529999732971191,8.25,8.460000038146973,8.260000228881836,3790783.0,7.868066787719727
2012-09-05,8.4399995803833,8.210000038146973,8.260000228881836,8.3100004196167,2555125.0,7.915694236755371
2012-09-06,8.520000457763672,8.329999923706055,8.329999923706055,8.510000228881836,4712573.0,8.10620403289795
2012-09-07,9.300000190734863,8.640000343322754,8.640000343322754,9.100000381469727,13876328.0,8.668209075927734
2012-09-10,9.649999618530273,9.119999885559082,9.180000305175781,9.350000381469727,20304443.0,8.906346321105957
2012-09-11,9.550000190734863,9.170000076293945,9.289999961853027,9.460000038146973,11297676.0,9.011126518249512
2012-09-12,10.40999984741211,9.5600004196167,9.5600004196167,10.100000381469727,25013380.0,9.620759963989258
2012-09-13,10.09000015258789,9.779999732971191,10.050000190734863,9.800000190734863,13124640.0,9.334994316101074
2012-09-14,10.5600004196167,9.970000267028809,10.390000343322754,10.050000190734863,19603071.0,9.573131561279297
2012-09-17,10.449999809265137,9.819999694824219,10.050000190734863,9.899999618530273,17739644.0,9.430248260498047
2012-09-18,9.720000267028809,9.460000038146973,9.699999809265137,9.609999656677246,11747510.0,9.154008865356445
2012-09-19,10.199999809265137,9.539999961853027,9.600000381469727,10.170000076293945,11195093.0,9.687438011169434
2012-09-20,10.5,9.920000076293945,10.0,10.170000076293945,29577114.0,9.687438011169434
2012-09-21,10.550000190734863,10.010000228881836,10.010000228881836,10.430000305175781,24482037.0,9.935101509094238
2012-09-24,10.880000114440918,10.140000343322754,10.300000190734863,10.779999732971191,23349911.0,10.26849365234375
2012-09-25,11.300000190734863,10.329999923706055,11.100000381469727,10.359999656677246,34690876.0,9.86842155456543
2012-09-26,10.270000457763672,9.579999923706055,10.050000190734863,9.680000305175781,20040983.0,9.220687866210938
2012-09-27,10.279999732971191,9.510000228881836,9.520000457763672,9.979999542236328,17856074.0,9.506452560424805
2012-09-28,10.300000190734863,9.779999732971191,9.829999923706055,10.1899995803833,17575715.0,9.706488609313965
2012-10-08,10.180000305175781,9.859999656677246,10.170000076293945,9.930000305175781,11870140.0,9.458826065063477
2012-10-09,10.359999656677246,9.930000305175781,9.9399995803833,10.300000190734863,13689377.0,9.811269760131836
2012-10-10,10.699999809265137,10.119999885559082,10.15999984741211,10.619999885559082,15457537.0,10.116085052490234
2012-10-11,10.670000076293945,10.319999694824219,10.539999961853027,10.399999618530273,13278230.0,9.906523704528809
2012-10-12,10.579999923706055,10.119999885559082,10.380000114440918,10.260000228881836,8748644.0,9.773167610168457
2012-10-15,10.180000305175781,9.859999656677246,10.130000114440918,9.989999771118164,8971207.0,9.515978813171387
2012-10-16,10.220000267028809,9.899999618530273,9.949999809265137,10.020000457763672,5391020.0,9.5445556640625
2012-10-17,10.180000305175781,9.920000076293945,10.050000190734863,10.050000190734863,4150901.0,9.573131561279297
2012-10-18,10.350000381469727,10.050000190734863,10.109999656677246,10.270000457763672,8349022.0,9.782692909240723
2012-10-19,10.270000457763672,9.979999542236328,10.199999809265137,10.020000457763672,7032507.0,9.5445556640625
2012-10-22,10.0600004196167,9.829999923706055,9.899999618530273,9.970000267028809,5416006.0,9.496928215026855
2012-10-23,10.079999923706055,9.850000381469727,9.970000267028809,9.859999656677246,5292353.0,9.392147064208984
2012-10-24,9.869999885559082,9.579999923706055,9.789999961853027,9.649999618530273,6191368.0,9.192111015319824
2012-10-25,9.850000381469727,9.609999656677246,9.630000114440918,9.699999809265137,4581316.0,9.239738464355469
2012-10-26,10.279999732971191,9.8100004196167,9.850000381469727,10.180000305175781,18920301.0,9.6969633102417
2012-10-29,10.069999694824219,9.850000381469727,10.0,9.899999618530273,8954618.0,9.430248260498047
2012-10-30,9.979999542236328,9.699999809265137,9.899999618530273,9.75,5666515.0,9.28736686706543
2012-10-31,9.90999984741211,9.720000267028809,9.819999694824219,9.880000114440918,4454642.0,9.411198616027832
2012-11-01,10.239999771118164,9.84000015258789,9.970000267028809,10.149999618530273,11593276.0,9.668386459350586
2012-11-02,10.210000038146973,9.899999618530273,10.170000076293945,10.010000228881836,7462051.0,9.535029411315918
2012-11-05,9.90999984741211,9.760000228881836,9.899999618530273,9.850000381469727,6560222.0,9.382621765136719
2012-11-06,9.899999618530273,9.619999885559082,9.850000381469727,9.829999923706055,5162776.0,9.363570213317871
2012-11-07,10.199999809265137,9.819999694824219,9.930000305175781,10.039999961853027,12232760.0,9.563606262207031
2012-11-08,9.880000114440918,9.609999656677246,9.880000114440918,9.609999656677246,7951407.0,9.154008865356445
2012-11-09,9.779999732971191,9.609999656677246,9.619999885559082,9.649999618530273,3479294.0,9.192111015319824
2012-11-12,9.760000228881836,9.3100004196167,9.710000038146973,9.399999618530273,6757446.0,8.953973770141602
2012-11-13,9.399999618530273,8.90999984741211,9.399999618530273,8.989999771118164,6687346.0,8.563427925109863
2012-11-14,9.15999984741211,8.960000038146973,9.0,9.100000381469727,3986038.0,8.668209075927734
2012-11-15,9.020000457763672,8.65999984741211,9.0,8.6899995803833,5448362.0,8.27766227722168
2012-11-16,8.800000190734863,8.5600004196167,8.640000343322754,8.75,3747056.0,8.334815979003906
2012-11-19,8.920000076293945,8.6899995803833,8.829999923706055,8.90999984741211,2854789.0,8.487223625183105
2012-11-20,9.039999961853027,8.770000457763672,8.989999771118164,8.789999961853027,3228952.0,8.372918128967285
2012-11-21,9.010000228881836,8.649999618530273,8.75,8.989999771118164,3763043.0,8.563427925109863
2012-11-22,8.920000076293945,8.739999771118164,8.899999618530273,8.800000190734863,2713398.0,8.38244342803955
2012-11-23,8.960000038146973,8.770000457763672,8.819999694824219,8.84000015258789,2396336.0,8.42054557800293
2012-11-26,9.0,8.819999694824219,8.899999618530273,8.890000343322754,2693067.0,8.468173027038574
2012-11-27,8.90999984741211,8.420000076293945,8.850000381469727,8.430000305175781,4565698.0,8.030000686645508
2012-11-28,8.420000076293945,8.180000305175781,8.420000076293945,8.210000038146973,2726267.0,7.820438861846924
2012-11-29,8.300000190734863,8.0,8.25,8.020000457763672,2725176.0,7.6394548416137695
2012-11-30,8.239999771118164,8.0,8.069999694824219,8.180000305175781,2644229.0,7.791862487792969
2012-12-03,8.199999809265137,7.809999942779541,8.1899995803833,7.889999866485596,2517683.0,7.515622615814209
2012-12-04,8.09000015258789,7.650000095367432,7.920000076293945,8.0,3820098.0,7.620403289794922
2012-12-05,8.5600004196167,7.900000095367432,8.0,8.460000038146973,6270996.0,8.058576583862305
2012-12-06,8.539999961853027,8.270000457763672,8.399999618530273,8.359999656677246,3413272.0,7.963321208953857
2012-12-07,8.720000267028809,8.260000228881836,8.369999885559082,8.579999923706055,5773667.0,8.172882080078125
2012-12-10,8.789999961853027,8.579999923706055,8.59000015258789,8.6899995803833,4794119.0,8.27766227722168
2012-12-11,8.880000114440918,8.5600004196167,8.699999809265137,8.729999542236328,5464868.0,8.315764427185059
2012-12-12,8.789999961853027,8.550000190734863,8.680000305175781,8.75,5182607.0,8.334815979003906
2012-12-13,8.770000457763672,8.449999809265137,8.75,8.479999542236328,4121445.0,8.077627182006836
2012-12-14,9.210000038146973,8.350000381469727,8.350000381469727,9.050000190734863,11573867.0,8.62058162689209
2012-12-17,9.460000038146973,9.010000228881836,9.020000457763672,9.149999618530273,9807343.0,8.715835571289062
2012-12-18,9.359999656677246,9.029999732971191,9.149999618530273,9.119999885559082,6683519.0,8.687259674072266
2012-12-19,9.210000038146973,9.050000190734863,9.09000015258789,9.109999656677246,4519348.0,8.677734375
2012-12-20,9.399999618530273,8.979999542236328,9.050000190734863,9.390000343322754,8852770.0,8.944448471069336
2012-12-21,9.579999923706055,9.100000381469727,9.399999618530273,9.1899995803833,9134220.0,8.753937721252441
2012-12-24,9.369999885559082,9.0,9.220000267028809,9.350000381469727,9348874.0,8.906346321105957
2012-12-25,9.770000457763672,9.149999618530273,9.300000190734863,9.619999885559082,11849186.0,9.163535118103027
2012-12-26,9.779999732971191,9.520000457763672,9.59000015258789,9.630000114440918,8746237.0,9.173060417175293
2012-12-27,9.789999961853027,9.5,9.65999984741211,9.539999961853027,8550741.0,9.08733081817627
2012-12-28,9.630000114440918,9.380000114440918,9.5600004196167,9.59000015258789,11040958.0,9.134958267211914
2012-12-31,9.729999542236328,9.449999809265137,9.550000190734863,9.609999656677246,9716111.0,9.154008865356445
2013-01-04,9.960000038146973,9.5,9.770000457763672,9.510000228881836,11795426.0,9.058754920959473
2013-01-07,9.699999809265137,9.289999961853027,9.460000038146973,9.6899995803833,11761358.0,9.230213165283203
2013-01-08,9.680000305175781,9.4399995803833,9.649999618530273,9.579999923706055,10052380.0,9.125432968139648
2013-01-09,9.710000038146973,9.460000038146973,9.569999694824219,9.609999656677246,8858951.0,9.154008865356445
2013-01-10,9.819999694824219,9.569999694824219,9.630000114440918,9.670000076293945,11274262.0,9.211162567138672
2013-01-11,9.970000267028809,9.489999771118164,9.75,9.520000457763672,15121878.0,9.068280220031738
2013-01-14,9.920000076293945,9.359999656677246,9.430000305175781,9.829999923706055,12391020.0,9.363570213317871
2013-01-15,10.149999618530273,9.75,9.84000015258789,10.029999732971191,16465263.0,9.55408000946045
2013-01-16,10.380000114440918,9.960000038146973,10.029999732971191,10.130000114440918,18629260.0,9.649335861206055
2013-01-17,10.130000114440918,9.710000038146973,10.100000381469727,9.789999961853027,12423122.0,9.325468063354492
2013-01-18,9.989999771118164,9.720000267028809,9.850000381469727,9.880000114440918,7427305.0,9.411198616027832
2013-01-21,9.979999542236328,9.789999961853027,9.899999618530273,9.970000267028809,7029184.0,9.496928215026855
2013-01-22,9.960000038146973,9.579999923706055,9.960000038146973,9.59000015258789,13316939.0,9.134958267211914
2013-01-23,9.65999984741211,9.369999885559082,9.5,9.529999732971191,7539995.0,9.077805519104004
2013-01-24,9.65999984741211,9.180000305175781,9.460000038146973,9.199999809265137,11693335.0,8.763463973999023
2013-01-25,9.380000114440918,9.119999885559082,9.199999809265137,9.229999542236328,4874097.0,8.79203987121582
2013-01-28,9.390000343322754,9.119999885559082,9.180000305175781,9.390000343322754,7499438.0,8.944448471069336
2013-01-29,9.529999732971191,9.300000190734863,9.390000343322754,9.489999771118164,7895041.0,9.039703369140625
2013-01-30,9.720000267028809,9.449999809265137,9.5,9.609999656677246,10708703.0,9.154008865356445
2013-01-31,10.050000190734863,9.65999984741211,9.65999984741211,9.84000015258789,16847140.0,9.373096466064453
2013-02-01,9.829999923706055,9.579999923706055,9.699999809265137,9.789999961853027,10622474.0,9.325468063354492
2013-02-04,10.239999771118164,9.84000015258789,9.970000267028809,10.180000305175781,24530589.0,9.6969633102417
2013-02-05,10.199999809265137,9.970000267028809,10.010000228881836,10.09000015258789,12678208.0,9.611233711242676
2013-02-06,10.170000076293945,9.979999542236328,10.079999923706055,10.010000228881836,9485151.0,9.535029411315918
2013-02-07,10.0,9.8100004196167,9.979999542236328,9.890000343322754,7363615.0,9.420723915100098
2013-02-08,10.09000015258789,9.819999694824219,9.819999694824219,10.010000228881836,6536665.0,9.535029411315918
2013-02-18,10.029999732971191,9.800000190734863,10.029999732971191,9.829999923706055,7966239.0,9.363570213317871
2013-02-19,9.859999656677246,9.470000267028809,9.8100004196167,9.520000457763672,8155052.0,9.068280220031738
2013-02-20,9.680000305175781,9.460000038146973,9.529999732971191,9.670000076293945,4776338.0,9.211162567138672
2013-02-21,9.59000015258789,9.380000114440918,9.59000015258789,9.4399995803833,6869792.0,8.99207592010498
2013-02-22,9.529999732971191,9.319999694824219,9.399999618530273,9.489999771118164,4563833.0,9.039703369140625
2013-02-25,9.569999694824219,9.430000305175781,9.430000305175781,9.539999961853027,4036727.0,9.08733081817627
2013-02-26,9.539999961853027,9.279999732971191,9.479999542236328,9.289999961853027,4873933.0,8.849193572998047
2013-02-27,9.460000038146973,9.3100004196167,9.3100004196167,9.390000343322754,3588671.0,8.944448471069336
2013-02-28,9.65999984741211,9.34000015258789,9.40999984741211,9.649999618530273,7207895.0,9.192111015319824
2013-03-01,9.630000114440918,9.399999618530273,9.630000114440918,9.550000190734863,6455539.0,9.096857070922852
2013-03-04,9.40999984741211,8.880000114440918,9.399999618530273,8.960000038146973,9001997.0,8.534852027893066
2013-03-05,9.09000015258789,8.899999618530273,8.899999618530273,9.0600004196167,4194359.0,8.630106925964355
2013-03-06,9.239999771118164,9.0600004196167,9.0600004196167,9.229999542236328,5422354.0,8.79203987121582
2013-03-07,9.329999923706055,9.010000228881836,9.210000038146973,9.130000114440918,5670821.0,8.696784973144531
2013-03-08,9.220000267028809,9.029999732971191,9.1899995803833,9.09000015258789,3074384.0,8.658683776855469
2013-03-11,9.1899995803833,9.029999732971191,9.09000015258789,9.140000343322754,2628149.0,8.706311225891113
2013-03-12,9.300000190734863,8.869999885559082,9.149999618530273,8.960000038146973,5977010.0,8.534852027893066
2013-03-13,9.369999885559082,8.90999984741211,8.970000267028809,9.279999732971191,9565585.0,8.839667320251465
2013-03-14,9.699999809265137,9.359999656677246,9.399999618530273,9.5,14261795.0,9.04922866821289
2013-03-15,9.529999732971191,9.25,9.479999542236328,9.3100004196167,7531197.0,8.868245124816895
2013-03-18,9.319999694824219,8.949999809265137,9.319999694824219,8.960000038146973,6167010.0,8.534852027893066
2013-03-19,9.050000190734863,8.800000190734863,8.960000038146973,8.9399995803833,3781665.0,8.515800476074219
2013-03-20,9.149999618530273,8.899999618530273,8.9399995803833,9.100000381469727,6054716.0,8.668209075927734
2013-03-21,9.15999984741211,9.0,9.119999885559082,9.079999923706055,6250234.0,8.649157524108887
2013-03-22,9.100000381469727,8.949999809265137,9.029999732971191,9.09000015258789,4948912.0,8.658683776855469
2013-03-25,9.279999732971191,9.069999694824219,9.069999694824219,9.210000038146973,6730307.0,8.772989273071289
2013-03-26,9.15999984741211,8.899999618530273,9.149999618530273,9.010000228881836,4624678.0,8.582479476928711
2013-03-27,9.140000343322754,8.920000076293945,9.020000457763672,9.010000228881836,3145892.0,8.582479476928711
2013-03-28,8.970000267028809,8.600000381469727,8.970000267028809,8.619999885559082,5453581.0,8.210984230041504
2013-03-29,8.680000305175781,8.5,8.670000076293945,8.510000228881836,3592266.0,8.10620403289795
2013-04-01,8.609999656677246,8.430000305175781,8.520000457763672,8.529999732971191,2340431.0,8.12525463104248
2013-04-02,8.630000114440918,8.520000457763672,8.520000457763672,8.569999694824219,3157408.0,8.16335678100586
2013-04-03,8.720000267028809,8.539999961853027,8.630000114440918,8.59000015258789,3032528.0,8.182408332824707
2013-04-08,8.539999961853027,8.300000190734863,8.489999771118164,8.510000228881836,2829255.0,8.10620403289795
2013-04-09,8.789999961853027,8.510000228881836,8.510000228881836,8.670000076293945,3083877.0,8.258611679077148
2013-04-10,8.819999694824219,8.630000114440918,8.75,8.710000038146973,4177689.0,8.296713829040527
2013-04-11,8.779999732971191,8.5,8.739999771118164,8.520000457763672,3480742.0,8.115730285644531
2013-04-12,8.619999885559082,8.34000015258789,8.529999732971191,8.350000381469727,2953954.0,7.95379638671875
2013-04-15,8.279999732971191,8.029999732971191,8.279999732971191,8.09000015258789,4126776.0,7.706132888793945
2013-04-16,8.039999961853027,7.829999923706055,7.900000095367432,8.020000457763672,5200456.0,7.6394548416137695
2013-04-17,8.069999694824219,7.710000038146973,8.069999694824219,7.900000095367432,6699667.0,7.525148391723633
2013-04-18,7.980000019073486,7.78000020980835,7.880000114440918,7.909999847412109,4627058.0,7.534673690795898
2013-04-19,8.239999771118164,7.920000076293945,7.949999809265137,8.239999771118164,7329968.0,7.849015235900879
2013-04-22,8.170000076293945,8.029999732971191,8.100000381469727,8.140000343322754,5972782.0,7.753760814666748
2013-04-23,8.140000343322754,7.829999923706055,8.140000343322754,7.849999904632568,5920322.0,7.47752046585083
2013-04-24,8.050000190734863,7.820000171661377,7.860000133514404,7.980000019073486,4112875.0,7.601352214813232
2013-04-25,8.029999732971191,7.849999904632568,8.0,7.880000114440918,4096833.0,7.506097316741943
2013-04-26,8.029999732971191,7.809999942779541,7.960000038146973,7.889999866485596,3862260.0,7.515622615814209
2013-05-02,7.71999979019165,7.610000133514404,7.699999809265137,7.650000095367432,4112718.0,7.287010669708252
2013-05-03,7.889999866485596,7.659999847412109,7.710000038146973,7.829999923706055,4470520.0,7.458469867706299
2013-05-06,8.09000015258789,7.929999828338623,8.0,8.0600004196167,6881577.0,7.67755651473999
2013-05-07,8.25,7.989999771118164,8.0600004196167,8.100000381469727,7198123.0,7.715658664703369
2013-05-08,8.210000038146973,7.980000019073486,8.149999618530273,8.050000190734863,5788293.0,7.668031215667725
2013-05-09,8.350000381469727,8.020000457763672,8.079999923706055,8.350000381469727,13116482.0,7.95379638671875
2013-05-10,8.350000381469727,8.170000076293945,8.279999732971191,8.279999732971191,8393509.0,7.887117385864258
2013-05-13,8.319999694824219,8.100000381469727,8.289999961853027,8.170000076293945,6036039.0,7.782336711883545
2013-05-14,8.15999984741211,7.889999866485596,8.15999984741211,7.909999847412109,6919411.0,7.534673690795898
2013-05-15,8.0,7.869999885559082,7.880000114440918,7.96999979019165,3840469.0,7.591826438903809
2013-05-16,8.220000267028809,7.929999828338623,8.0,8.1899995803833,8406781.0,7.801387310028076
2013-05-17,8.300000190734863,8.130000114440918,8.199999809265137,8.289999961853027,7912914.0,7.896642684936523
2013-05-20,8.390000343322754,8.25,8.3100004196167,8.350000381469727,8281225.0,7.95379638671875
2013-05-21,8.449999809265137,8.300000190734863,8.329999923706055,8.430000305175781,8148903.0,8.030000686645508
2013-05-22,8.149999618530273,7.980000019073486,8.149999618530273,8.050000190734863,6250230.0,8.050000190734863
2013-05-23,8.029999732971191,7.809999942779541,8.020000457763672,7.849999904632568,7406018.0,7.849999904632568
2013-05-24,7.949999809265137,7.849999904632568,7.869999885559082,7.949999809265137,5068092.0,7.949999809265137
2013-05-27,8.039999961853027,7.820000171661377,7.980000019073486,7.900000095367432,8277122.0,7.900000095367432
2013-05-28,8.109999656677246,7.800000190734863,7.920000076293945,8.100000381469727,12445908.0,8.100000381469727
2013-05-29,8.140000343322754,8.039999961853027,8.119999885559082,8.0600004196167,8344897.0,8.0600004196167
2013-05-30,8.0600004196167,7.940000057220459,8.010000228881836,8.0,7420274.0,8.0
2013-05-31,7.960000038146973,7.840000152587891,7.840000152587891,7.880000114440918,9813004.0,7.880000114440918
2013-06-03,8.039999961853027,7.829999923706055,7.849999904632568,7.949999809265137,7031138.0,7.949999809265137
2013-06-04,7.96999979019165,7.769999980926514,7.929999828338623,7.789999961853027,5471828.0,7.789999961853027
2013-06-05,7.829999923706055,7.699999809265137,7.800000190734863,7.789999961853027,4165817.0,7.789999961853027
2013-06-06,7.849999904632568,7.739999771118164,7.78000020980835,7.800000190734863,3944489.0,7.800000190734863
2013-06-07,8.319999694824219,7.800000190734863,7.800000190734863,8.180000305175781,26183257.0,8.180000305175781
2013-06-13,8.119999885559082,7.710000038146973,8.050000190734863,7.880000114440918,13790581.0,7.880000114440918
2013-06-14,7.989999771118164,7.5,7.880000114440918,7.699999809265137,13905811.0,7.699999809265137
2013-06-17,7.679999828338623,7.5,7.650000095367432,7.519999980926514,8860347.0,7.519999980926514
2013-06-18,7.610000133514404,7.449999809265137,7.489999771118164,7.579999923706055,4426682.0,7.579999923706055
2013-06-19,7.570000171661377,7.300000190734863,7.570000171661377,7.429999828338623,6010407.0,7.429999828338623
2013-06-20,7.360000133514404,7.0,7.360000133514404,7.010000228881836,8861693.0,7.010000228881836
2013-06-21,6.980000019073486,6.730000019073486,6.789999961853027,6.860000133514404,5046228.0,6.860000133514404
2013-06-24,6.860000133514404,6.170000076293945,6.860000133514404,6.190000057220459,6946389.0,6.190000057220459
2013-06-25,6.230000019073486,5.570000171661377,6.150000095367432,6.150000095367432,7958037.0,6.150000095367432
2013-06-26,6.28000020980835,6.03000020980835,6.099999904632568,6.21999979019165,4599705.0,6.21999979019165
2013-06-27,6.260000228881836,6.0,6.21999979019165,6.130000114440918,5735037.0,6.130000114440918
2013-06-28,6.199999809265137,5.840000152587891,6.059999942779541,6.010000228881836,5057808.0,6.010000228881836
2013-07-01,6.139999866485596,5.900000095367432,6.0,6.079999923706055,3241626.0,6.079999923706055
2013-07-02,6.139999866485596,6.010000228881836,6.130000114440918,6.090000152587891,3149877.0,6.090000152587891
2013-07-03,6.090000152587891,5.909999847412109,6.070000171661377,5.989999771118164,3195386.0,5.989999771118164
2013-07-04,6.5,5.800000190734863,5.980000019073486,6.230000019073486,9428393.0,6.230000019073486
2013-07-05,6.409999847412109,6.139999866485596,6.230000019073486,6.25,7736450.0,6.25
2013-07-08,6.110000133514404,5.900000095367432,6.110000133514404,5.909999847412109,6040885.0,5.909999847412109
2013-07-09,5.989999771118164,5.849999904632568,5.909999847412109,5.989999771118164,3234771.0,5.989999771118164
2013-07-10,6.590000152587891,5.900000095367432,5.949999809265137,6.590000152587891,10593366.0,6.590000152587891
2013-07-11,6.920000076293945,6.639999866485596,6.880000114440918,6.769999980926514,21032839.0,6.769999980926514
2013-07-12,6.75,6.489999771118164,6.75,6.519999980926514,9905052.0,6.519999980926514
2013-07-15,6.659999847412109,6.489999771118164,6.489999771118164,6.590000152587891,6452435.0,6.590000152587891
2013-07-16,6.670000076293945,6.510000228881836,6.610000133514404,6.590000152587891,5733602.0,6.590000152587891
2013-07-17,6.650000095367432,6.400000095367432,6.579999923706055,6.409999847412109,5906283.0,6.409999847412109
2013-07-18,6.389999866485596,6.170000076293945,6.329999923706055,6.199999809265137,6355677.0,6.199999809265137
2013-07-19,6.260000228881836,5.940000057220459,6.21999979019165,5.960000038146973,5746877.0,5.960000038146973
2013-07-22,6.239999771118164,5.960000038146973,5.980000019073486,6.179999828338623,4836434.0,6.179999828338623
2013-07-23,6.510000228881836,6.199999809265137,6.210000038146973,6.440000057220459,8244478.0,6.440000057220459
2013-07-24,6.440000057220459,6.190000057220459,6.429999828338623,6.349999904632568,5578315.0,6.349999904632568
2013-07-25,6.389999866485596,6.21999979019165,6.360000133514404,6.289999961853027,4085477.0,6.289999961853027
2013-07-26,6.289999961853027,6.199999809265137,6.28000020980835,6.21999979019165,3797941.0,6.21999979019165
2013-07-29,6.239999771118164,6.119999885559082,6.199999809265137,6.130000114440918,2305672.0,6.130000114440918
2013-07-30,6.340000152587891,6.130000114440918,6.170000076293945,6.230000019073486,3207776.0,6.230000019073486
2013-07-31,6.429999828338623,6.25,6.400000095367432,6.269999980926514,4814170.0,6.269999980926514
2013-08-01,6.510000228881836,6.239999771118164,6.239999771118164,6.449999809265137,5505111.0,6.449999809265137
2013-08-02,6.559999942779541,6.369999885559082,6.449999809265137,6.400000095367432,4572449.0,6.400000095367432
2013-08-05,6.860000133514404,6.360000133514404,6.400000095367432,6.820000171661377,13695808.0,6.820000171661377
2013-08-06,7.340000152587891,6.739999771118164,6.820000171661377,7.199999809265137,19507770.0,7.199999809265137
2013-08-07,7.739999771118164,7.099999904632568,7.159999847412109,7.489999771118164,25857561.0,7.489999771118164
2013-08-08,7.769999980926514,7.289999961853027,7.389999866485596,7.5,14788855.0,7.5
2013-08-09,8.119999885559082,7.429999828338623,7.559999942779541,7.96999979019165,22843446.0,7.96999979019165
2013-08-12,8.699999809265137,8.050000190734863,8.170000076293945,8.539999961853027,33067120.0,8.539999961853027
2013-08-13,8.619999885559082,8.15999984741211,8.40999984741211,8.359999656677246,20429657.0,8.359999656677246
2013-08-14,8.369999885559082,7.980000019073486,8.359999656677246,8.069999694824219,18164021.0,8.069999694824219
2013-08-15,8.3100004196167,8.029999732971191,8.149999618530273,8.079999923706055,12715378.0,8.079999923706055
2013-08-16,8.25,7.869999885559082,8.069999694824219,8.020000457763672,17666214.0,8.020000457763672
2013-08-19,8.1899995803833,7.849999904632568,7.929999828338623,8.15999984741211,13899846.0,8.15999984741211
2013-08-20,8.210000038146973,7.949999809265137,8.15999984741211,7.980000019073486,12764836.0,7.980000019073486
2013-08-21,8.069999694824219,7.699999809265137,7.949999809265137,8.010000228881836,16848954.0,8.010000228881836
2013-08-22,8.020000457763672,7.690000057220459,7.980000019073486,7.789999961853027,9018773.0,7.789999961853027
2013-08-23,7.929999828338623,7.550000190734863,7.820000171661377,7.800000190734863,10242816.0,7.800000190734863
2013-08-26,8.170000076293945,7.840000152587891,7.840000152587891,8.15999984741211,14951907.0,8.15999984741211
2013-08-27,8.550000190734863,8.130000114440918,8.199999809265137,8.539999961853027,18362555.0,8.539999961853027
2013-08-28,8.850000381469727,8.300000190734863,8.579999923706055,8.329999923706055,21744861.0,8.329999923706055
2013-08-29,8.319999694824219,7.96999979019165,8.3100004196167,8.0600004196167,12055211.0,8.0600004196167
2013-08-30,8.380000114440918,8.029999732971191,8.09000015258789,8.130000114440918,8469075.0,8.130000114440918
2013-09-02,8.539999961853027,7.949999809265137,8.180000305175781,8.479999542236328,11899272.0,8.479999542236328
2013-09-03,8.800000190734863,8.420000076293945,8.520000457763672,8.449999809265137,8777033.0,8.449999809265137
2013-09-04,8.649999618530273,8.25,8.449999809265137,8.5,7354209.0,8.5
2013-09-05,8.600000381469727,8.369999885559082,8.449999809265137,8.420000076293945,4618939.0,8.420000076293945
2013-09-06,8.869999885559082,8.34000015258789,8.399999618530273,8.800000190734863,16085572.0,8.800000190734863
2013-09-09,9.300000190734863,8.819999694824219,8.890000343322754,9.220000267028809,19588050.0,9.220000267028809
2013-09-10,9.3100004196167,9.069999694824219,9.25,9.109999656677246,11622036.0,9.109999656677246
2013-09-11,9.25,8.90999984741211,9.149999618530273,8.989999771118164,11823309.0,8.989999771118164
2013-09-12,9.640000343322754,9.0,9.050000190734863,9.40999984741211,17656303.0,9.40999984741211
2013-09-13,9.420000076293945,9.210000038146973,9.329999923706055,9.329999923706055,7801423.0,9.329999923706055
2013-09-16,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-09-17,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-09-18,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-09-23,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-09-24,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-09-25,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-09-26,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-09-27,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-09-30,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-10-08,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-10-09,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-10-10,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-10-11,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,9.329999923706055
2013-10-14,8.800000190734863,8.399999618530273,8.399999618530273,8.399999618530273,29674543.0,8.399999618530273
2013-10-15,8.75,8.369999885559082,8.609999656677246,8.479999542236328,15563032.0,8.479999542236328
2013-10-16,8.34000015258789,7.800000190734863,8.34000015258789,7.980000019073486,15556961.0,7.980000019073486
2013-10-17,8.0,7.699999809265137,8.0,7.809999942779541,9300039.0,7.809999942779541
2013-10-18,7.949999809265137,7.78000020980835,7.809999942779541,7.840000152587891,5429976.0,7.840000152587891
2013-10-21,7.889999866485596,7.699999809265137,7.829999923706055,7.860000133514404,8038354.0,7.860000133514404
2013-10-22,8.239999771118164,7.809999942779541,7.829999923706055,8.15999984741211,13274664.0,8.15999984741211
2013-10-23,8.640000343322754,8.149999618530273,8.300000190734863,8.170000076293945,14551799.0,8.170000076293945
2013-10-24,8.0,7.590000152587891,7.980000019073486,7.699999809265137,13469740.0,7.699999809265137
2013-10-25,7.769999980926514,7.590000152587891,7.699999809265137,7.650000095367432,4940363.0,7.650000095367432
2013-10-28,7.710000038146973,7.519999980926514,7.659999847412109,7.610000133514404,3132188.0,7.610000133514404
2013-10-29,7.739999771118164,6.980000019073486,7.699999809265137,7.369999885559082,6236398.0,7.369999885559082
2013-10-30,7.409999847412109,7.170000076293945,7.21999979019165,7.400000095367432,4999773.0,7.400000095367432
2013-10-31,7.449999809265137,7.170000076293945,7.380000114440918,7.190000057220459,3465655.0,7.190000057220459
2013-11-01,7.380000114440918,7.170000076293945,7.190000057220459,7.260000228881836,3620079.0,7.260000228881836
2013-11-04,7.46999979019165,7.269999980926514,7.269999980926514,7.340000152587891,3686891.0,7.340000152587891
2013-11-05,7.420000076293945,7.309999942779541,7.349999904632568,7.409999847412109,3590571.0,7.409999847412109
2013-11-06,7.5,7.190000057220459,7.420000076293945,7.210000038146973,4406978.0,7.210000038146973
2013-11-07,7.420000076293945,6.989999771118164,7.210000038146973,7.059999942779541,4659967.0,7.059999942779541
2013-11-08,7.130000114440918,6.769999980926514,7.099999904632568,6.840000152587891,5254464.0,6.840000152587891
2013-11-11,6.940000057220459,6.78000020980835,6.900000095367432,6.889999866485596,3203461.0,6.889999866485596
2013-11-12,7.090000152587891,6.889999866485596,6.920000076293945,7.059999942779541,3464503.0,7.059999942779541
2013-11-13,7.190000057220459,7.019999980926514,7.070000171661377,7.079999923706055,3687705.0,7.079999923706055
2013-11-14,7.179999828338623,7.039999961853027,7.079999923706055,7.119999885559082,2500436.0,7.119999885559082
2013-11-15,7.340000152587891,7.150000095367432,7.25,7.269999980926514,4325032.0,7.269999980926514
2013-11-18,7.429999828338623,7.25,7.269999980926514,7.409999847412109,5686349.0,7.409999847412109
2013-11-19,7.440000057220459,7.300000190734863,7.420000076293945,7.349999904632568,3636002.0,7.349999904632568
2013-11-20,7.409999847412109,7.210000038146973,7.369999885559082,7.320000171661377,4128427.0,7.320000171661377
2013-11-21,7.289999961853027,7.090000152587891,7.28000020980835,7.230000019073486,5317545.0,7.230000019073486
2013-11-22,7.409999847412109,7.230000019073486,7.380000114440918,7.25,3748667.0,7.25
2013-11-25,7.380000114440918,7.179999828338623,7.210000038146973,7.25,3510392.0,7.25
2013-11-26,7.320000171661377,7.170000076293945,7.239999771118164,7.21999979019165,2687692.0,7.21999979019165
2013-11-27,7.300000190734863,7.179999828338623,7.260000228881836,7.260000228881836,2562893.0,7.260000228881836
2013-11-28,7.670000076293945,7.21999979019165,7.21999979019165,7.619999885559082,12429051.0,7.619999885559082
2013-11-29,7.539999961853027,7.409999847412109,7.539999961853027,7.460000038146973,6895610.0,7.460000038146973
2013-12-02,7.460000038146973,6.980000019073486,7.309999942779541,7.079999923706055,10561266.0,7.079999923706055
2013-12-03,7.239999771118164,7.039999961853027,7.079999923706055,7.139999866485596,4075931.0,7.139999866485596
2013-12-04,7.380000114440918,7.099999904632568,7.179999828338623,7.340000152587891,5384851.0,7.340000152587891
2013-12-05,7.420000076293945,7.21999979019165,7.389999866485596,7.320000171661377,2965376.0,7.320000171661377
2013-12-06,7.429999828338623,7.260000228881836,7.300000190734863,7.369999885559082,3836704.0,7.369999885559082
2013-12-09,7.440000057220459,7.289999961853027,7.409999847412109,7.369999885559082,2639083.0,7.369999885559082
2013-12-10,7.519999980926514,7.320000171661377,7.349999904632568,7.480000019073486,5117675.0,7.480000019073486
2013-12-11,7.5,7.360000133514404,7.489999771118164,7.400000095367432,3432600.0,7.400000095367432
2013-12-12,7.46999979019165,7.329999923706055,7.409999847412109,7.420000076293945,2515314.0,7.420000076293945
2013-12-13,7.5,7.300000190734863,7.349999904632568,7.429999828338623,3131189.0,7.429999828338623
2013-12-16,7.480000019073486,7.369999885559082,7.389999866485596,7.369999885559082,3133169.0,7.369999885559082
2013-12-17,7.429999828338623,7.300000190734863,7.380000114440918,7.380000114440918,3310607.0,7.380000114440918
2013-12-18,7.53000020980835,7.349999904632568,7.349999904632568,7.489999771118164,3612516.0,7.489999771118164
2013-12-19,7.860000133514404,7.46999979019165,7.489999771118164,7.789999961853027,14950427.0,7.789999961853027
2013-12-20,8.100000381469727,7.590000152587891,7.699999809265137,7.650000095367432,13464811.0,7.650000095367432
2013-12-23,7.760000228881836,7.079999923706055,7.659999847412109,7.690000057220459,10432533.0,7.690000057220459
2013-12-24,7.96999979019165,7.519999980926514,7.519999980926514,7.769999980926514,14952833.0,7.769999980926514
2013-12-25,7.920000076293945,7.579999923706055,7.699999809265137,7.900000095367432,15085401.0,7.900000095367432
2013-12-26,7.860000133514404,7.579999923706055,7.829999923706055,7.619999885559082,9346477.0,7.619999885559082
2013-12-27,7.610000133514404,7.380000114440918,7.610000133514404,7.489999771118164,6462498.0,7.489999771118164
2013-12-30,7.579999923706055,7.320000171661377,7.489999771118164,7.380000114440918,4519782.0,7.380000114440918
2013-12-31,7.480000019073486,7.21999979019165,7.349999904632568,7.380000114440918,5588315.0,7.380000114440918
2014-01-02,7.550000190734863,7.159999847412109,7.170000076293945,7.420000076293945,5914138.0,7.420000076293945
2014-01-03,7.550000190734863,7.369999885559082,7.380000114440918,7.480000019073486,4684449.0,7.480000019073486
2014-01-06,7.539999961853027,7.380000114440918,7.429999828338623,7.409999847412109,4488451.0,7.409999847412109
2014-01-07,7.46999979019165,7.329999923706055,7.349999904632568,7.389999866485596,3349863.0,7.389999866485596
2014-01-08,7.559999942779541,7.360000133514404,7.380000114440918,7.550000190734863,4453525.0,7.550000190734863
2014-01-09,8.0,7.53000020980835,7.619999885559082,7.760000228881836,8485276.0,7.760000228881836
2014-01-10,7.909999847412109,7.599999904632568,7.760000228881836,7.809999942779541,5565485.0,7.809999942779541
2014-01-13,8.15999984741211,7.710000038146973,7.800000190734863,8.149999618530273,11867295.0,8.149999618530273
2014-01-14,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-15,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-16,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-17,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-20,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-21,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-22,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-23,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-24,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-27,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-28,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-29,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-01-30,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-07,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-10,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-11,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-12,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-13,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-14,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-17,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-18,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-19,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-20,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-21,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-24,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-25,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-26,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-27,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-02-28,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-03,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-04,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-05,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-06,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-07,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-10,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-11,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-12,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-13,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-14,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-17,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-18,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-19,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-20,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-21,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-24,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-25,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-26,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-27,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-28,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-03-31,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-01,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-02,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-03,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-04,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-08,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-09,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-10,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-11,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-14,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-15,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-16,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-17,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2014-04-18,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,1657629.0,8.970000267028809
2014-04-21,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,1990024.0,9.869999885559082
2014-04-22,10.859999656677246,10.109999656677246,10.859999656677246,10.460000038146973,68661395.0,10.460000038146973
2014-04-23,11.510000228881836,10.399999618530273,10.399999618530273,11.510000228881836,30780657.0,11.510000228881836
2014-04-24,12.550000190734863,11.619999885559082,12.289999961853027,11.710000038146973,52976456.0,11.710000038146973
2014-04-25,12.15999984741211,11.0,11.420000076293945,11.5,34418373.0,11.5
2014-04-28,11.449999809265137,10.399999618530273,11.300000190734863,10.550000190734863,26549285.0,10.550000190734863
2014-04-29,10.979999542236328,10.220000267028809,10.600000381469727,10.930000305175781,17673026.0,10.930000305175781
2014-04-30,11.100000381469727,10.699999809265137,10.75,10.729999542236328,12746996.0,10.729999542236328
2014-05-05,11.279999732971191,10.390000343322754,10.609999656677246,11.260000228881836,15711831.0,11.260000228881836
2014-05-06,11.390000343322754,10.949999809265137,11.180000305175781,11.210000038146973,12544377.0,11.210000038146973
2014-05-07,11.460000038146973,10.90999984741211,11.170000076293945,11.220000267028809,14448969.0,11.220000267028809
2014-05-08,11.069999694824219,10.539999961853027,11.010000228881836,10.579999923706055,17304549.0,10.579999923706055
2014-05-09,10.779999732971191,10.289999961853027,10.460000038146973,10.649999618530273,8759471.0,10.649999618530273
2014-05-12,11.699999809265137,10.520000457763672,10.600000381469727,11.40999984741211,19052125.0,11.40999984741211
2014-05-13,11.579999923706055,11.050000190734863,11.210000038146973,11.5600004196167,15191947.0,11.5600004196167
2014-05-14,12.260000228881836,11.5,11.5,11.59000015258789,18287576.0,11.59000015258789
2014-05-15,11.899999618530273,11.15999984741211,11.300000190734863,11.869999885559082,16082995.0,11.869999885559082
2014-05-16,12.460000038146973,11.75,11.920000076293945,12.180000305175781,29706672.0,12.180000305175781
2014-05-19,12.239999771118164,11.550000190734863,12.15999984741211,11.960000038146973,15396842.0,11.960000038146973
2014-05-20,12.180000305175781,11.649999618530273,11.880000114440918,11.890000343322754,13444968.0,11.890000343322754
2014-05-21,11.930000305175781,11.430000305175781,11.710000038146973,11.640000343322754,10868543.0,11.640000343322754
2014-05-22,12.180000305175781,11.630000114440918,11.779999732971191,11.829999923706055,16957965.0,11.829999923706055
2014-05-23,12.0600004196167,11.520000457763672,11.800000190734863,11.850000381469727,13173381.0,11.850000381469727
2014-05-26,12.380000114440918,11.880000114440918,12.199999809265137,11.989999771118164,11510580.0,11.989999771118164
2014-05-27,12.079999923706055,11.699999809265137,11.960000038146973,11.84000015258789,6891257.0,11.84000015258789
2014-05-28,12.09000015258789,11.699999809265137,11.949999809265137,11.899999618530273,8759890.0,11.899999618530273
2014-05-29,12.149999618530273,11.300000190734863,12.149999618530273,11.319999694824219,11501902.0,11.319999694824219
2014-05-30,11.600000381469727,11.170000076293945,11.270000457763672,11.319999694824219,8091587.0,11.319999694824219
2014-06-03,11.6899995803833,11.220000267028809,11.369999885559082,11.680000305175781,7329942.0,11.680000305175781
2014-06-04,11.649999618530273,11.199999809265137,11.550000190734863,11.220000267028809,7384931.0,11.220000267028809
2014-06-05,11.399999618530273,11.170000076293945,11.199999809265137,11.270000457763672,4598897.0,11.270000457763672
2014-06-06,11.6899995803833,11.220000267028809,11.289999961853027,11.649999618530273,8971312.0,11.649999618530273
2014-06-09,12.149999618530273,11.609999656677246,11.699999809265137,11.800000190734863,12293998.0,11.800000190734863
2014-06-10,11.9399995803833,11.630000114440918,11.789999961853027,11.829999923706055,5897767.0,11.829999923706055
2014-06-11,12.100000381469727,11.789999961853027,11.850000381469727,12.09000015258789,10225775.0,12.09000015258789
2014-06-12,12.170000076293945,11.829999923706055,12.100000381469727,11.920000076293945,9360072.0,11.920000076293945
2014-06-13,13.109999656677246,11.880000114440918,11.930000305175781,13.109999656677246,23399811.0,13.109999656677246
2014-06-16,14.380000114440918,13.100000381469727,13.550000190734863,13.720000267028809,38835698.0,13.720000267028809
2014-06-17,14.180000305175781,13.350000381469727,13.600000381469727,13.890000343322754,25161965.0,13.890000343322754
2014-06-18,13.899999618530273,13.399999618530273,13.899999618530273,13.470000267028809,15932563.0,13.470000267028809
2014-06-19,13.5600004196167,12.6899995803833,13.399999618530273,13.079999923706055,13459011.0,13.079999923706055
2014-06-20,13.680000305175781,13.010000228881836,13.100000381469727,13.119999885559082,12712663.0,13.119999885559082
2014-06-23,13.579999923706055,13.050000190734863,13.329999923706055,13.430000305175781,15225665.0,13.430000305175781
2014-06-24,13.779999732971191,13.199999809265137,13.229999542236328,13.510000228881836,12093399.0,13.510000228881836
2014-06-25,13.539999961853027,13.0,13.510000228881836,13.350000381469727,10284225.0,13.350000381469727
2014-06-26,13.489999771118164,13.149999618530273,13.329999923706055,13.369999885559082,7731892.0,13.369999885559082
2014-06-27,13.960000038146973,13.180000305175781,13.180000305175781,13.800000190734863,16308977.0,13.800000190734863
2014-06-30,14.09000015258789,13.640000343322754,13.800000190734863,13.800000190734863,11264727.0,13.800000190734863
2014-07-01,14.170000076293945,13.569999694824219,13.760000228881836,13.859999656677246,15817774.0,13.859999656677246
2014-07-02,13.859999656677246,13.579999923706055,13.699999809265137,13.760000228881836,10244670.0,13.760000228881836
2014-07-03,15.100000381469727,13.699999809265137,13.699999809265137,14.890000343322754,25091763.0,14.890000343322754
2014-07-04,14.789999961853027,14.399999618530273,14.789999961853027,14.510000228881836,14566646.0,14.510000228881836
2014-07-07,14.770000457763672,14.350000381469727,14.449999809265137,14.369999885559082,9973014.0,14.369999885559082
2014-07-08,14.739999771118164,14.300000190734863,14.369999885559082,14.59000015258789,8357893.0,14.59000015258789
2014-07-09,15.180000305175781,14.300000190734863,14.470000267028809,14.329999923706055,12670045.0,14.329999923706055
2014-07-10,14.649999618530273,13.90999984741211,14.520000457763672,14.130000114440918,8713119.0,14.130000114440918
2014-07-11,14.149999618530273,13.850000381469727,14.069999694824219,14.029999732971191,7366620.0,14.029999732971191
2014-07-14,14.739999771118164,14.029999732971191,14.069999694824219,14.59000015258789,9308710.0,14.59000015258789
2014-07-15,14.739999771118164,14.149999618530273,14.600000381469727,14.260000228881836,6060001.0,14.260000228881836
2014-07-16,14.979999542236328,14.300000190734863,14.680000305175781,14.319999694824219,8206877.0,14.319999694824219
2014-07-17,14.550000190734863,14.100000381469727,14.550000190734863,14.180000305175781,4023237.0,14.180000305175781
2014-07-18,14.600000381469727,14.130000114440918,14.149999618530273,14.550000190734863,5917298.0,14.550000190734863
2014-07-21,14.649999618530273,14.319999694824219,14.420000076293945,14.550000190734863,6020303.0,14.550000190734863
2014-07-22,15.5,14.399999618530273,14.550000190734863,15.0600004196167,18943556.0,15.0600004196167
2014-07-23,15.109999656677246,14.720000267028809,15.0,14.800000190734863,8556902.0,14.800000190734863
2014-07-24,14.930000305175781,14.399999618530273,14.710000038146973,14.600000381469727,6631471.0,14.600000381469727
2014-07-25,15.170000076293945,14.649999618530273,14.649999618530273,14.829999923706055,10541649.0,14.829999923706055
2014-07-28,15.039999961853027,14.619999885559082,14.779999732971191,14.859999656677246,9148153.0,14.859999656677246
2014-07-29,15.289999961853027,14.699999809265137,14.859999656677246,15.170000076293945,10599350.0,15.170000076293945
2014-07-30,15.279999732971191,14.899999618530273,15.100000381469727,15.0,7557227.0,15.0
2014-07-31,15.149999618530273,14.869999885559082,15.0,14.970000267028809,6519427.0,14.970000267028809
2014-08-01,14.930000305175781,14.550000190734863,14.930000305175781,14.569999694824219,10020811.0,14.569999694824219
2014-08-04,14.649999618530273,14.029999732971191,14.569999694824219,14.300000190734863,14368656.0,14.300000190734863
2014-08-05,14.34000015258789,14.09000015258789,14.300000190734863,14.260000228881836,5148171.0,14.260000228881836
2014-08-06,14.479999542236328,14.0,14.229999542236328,14.350000381469727,5074227.0,14.350000381469727
2014-08-07,14.600000381469727,14.100000381469727,14.350000381469727,14.149999618530273,6482751.0,14.149999618530273
2014-08-08,14.289999961853027,14.149999618530273,14.149999618530273,14.25,2956453.0,14.25
2014-08-11,14.489999771118164,14.260000228881836,14.359999656677246,14.359999656677246,4915058.0,14.359999656677246
2014-08-12,14.75,14.300000190734863,14.300000190734863,14.75,8078185.0,14.75
2014-08-13,14.890000343322754,14.569999694824219,14.789999961853027,14.729999542236328,4866759.0,14.729999542236328
2014-08-14,14.850000381469727,14.449999809265137,14.729999542236328,14.460000038146973,5503411.0,14.460000038146973
2014-08-15,14.65999984741211,14.289999961853027,14.40999984741211,14.470000267028809,4045061.0,14.470000267028809
2014-08-18,14.729999542236328,14.399999618530273,14.460000038146973,14.579999923706055,4960955.0,14.579999923706055
2014-08-19,14.710000038146973,14.449999809265137,14.609999656677246,14.5,4725570.0,14.5
2014-08-20,14.520000457763672,14.220000267028809,14.520000457763672,14.25,5566132.0,14.25
2014-08-21,14.5,14.260000228881836,14.5,14.399999618530273,4962115.0,14.399999618530273
2014-08-22,14.460000038146973,14.300000190734863,14.319999694824219,14.329999923706055,3945452.0,14.329999923706055
2014-08-25,14.619999885559082,14.34000015258789,14.350000381469727,14.479999542236328,5709706.0,14.479999542236328
2014-08-26,14.5,13.949999809265137,14.489999771118164,14.09000015258789,5650606.0,14.09000015258789
2014-08-27,14.529999732971191,14.100000381469727,14.100000381469727,14.460000038146973,4511703.0,14.460000038146973
2014-08-28,14.449999809265137,14.210000038146973,14.449999809265137,14.319999694824219,3068854.0,14.319999694824219
2014-08-29,14.420000076293945,14.180000305175781,14.319999694824219,14.3100004196167,2430758.0,14.3100004196167
2014-09-01,14.529999732971191,14.25,14.3100004196167,14.420000076293945,3055476.0,14.420000076293945
2014-09-02,14.600000381469727,14.40999984741211,14.5,14.59000015258789,5386187.0,14.59000015258789
2014-09-03,16.049999237060547,14.609999656677246,14.609999656677246,16.049999237060547,20965621.0,16.049999237060547
2014-09-04,16.5,15.890000343322754,16.5,16.209999084472656,21558148.0,16.209999084472656
2014-09-05,16.5,16.049999237060547,16.229999542236328,16.329999923706055,12109288.0,16.329999923706055
2014-09-09,17.959999084472656,16.239999771118164,16.34000015258789,17.959999084472656,21190526.0,17.959999084472656
2014-09-10,18.299999237060547,17.40999984741211,17.690000534057617,18.170000076293945,15074954.0,18.170000076293945
2014-09-11,18.25,17.610000610351562,18.0,17.75,10691612.0,17.75
2014-09-12,17.950000762939453,17.049999237060547,17.75,17.239999771118164,14277393.0,17.239999771118164
2014-09-15,17.239999771118164,16.739999771118164,17.239999771118164,16.889999389648438,16825764.0,16.889999389648438
2014-09-16,17.079999923706055,16.700000762939453,17.0,16.799999237060547,11522002.0,16.799999237060547
2014-09-17,16.93000030517578,16.25,16.809999465942383,16.450000762939453,10592398.0,16.450000762939453
2014-09-18,17.270000457763672,16.34000015258789,16.440000534057617,17.1299991607666,9890633.0,17.1299991607666
2014-09-19,17.299999237060547,16.799999237060547,17.020000457763672,17.0,8723972.0,17.0
2014-09-22,17.209999084472656,16.75,16.989999771118164,16.90999984741211,11993133.0,16.90999984741211
2014-09-23,17.43000030517578,16.850000381469727,16.899999618530273,17.3799991607666,10252227.0,17.3799991607666
2014-09-24,19.079999923706055,17.389999389648438,17.389999389648438,18.889999389648438,20924068.0,18.889999389648438
2014-09-25,19.5,18.420000076293945,18.920000076293945,18.690000534057617,17974386.0,18.690000534057617
2014-09-26,18.469999313354492,17.459999084472656,18.469999313354492,17.690000534057617,20558147.0,17.690000534057617
2014-09-29,17.579999923706055,15.920000076293945,17.579999923706055,15.920000076293945,38191406.0,15.920000076293945
2014-09-30,15.460000038146973,14.329999923706055,14.329999923706055,15.09000015258789,105494196.0,15.09000015258789
2014-10-08,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-09,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-10,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-13,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-14,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-15,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-16,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-17,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-20,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-21,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-22,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-23,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-24,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-27,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-28,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-29,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-30,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-10-31,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-03,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-04,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-05,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-06,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-07,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-10,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-11,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-12,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-13,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-14,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-17,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-18,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-19,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-20,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-21,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-24,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-25,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-26,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-27,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-11-28,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-01,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-02,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-03,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-04,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-05,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-08,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-09,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-10,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.09000015258789
2014-12-11,16.350000381469727,15.199999809265137,16.0,16.149999618530273,67879450.0,16.149999618530273
2014-12-12,16.0,15.520000457763672,15.800000190734863,15.789999961853027,30673552.0,15.789999961853027
2014-12-15,15.800000190734863,14.3100004196167,15.5,15.029999732971191,38886893.0,15.029999732971191
2014-12-16,14.770000457763672,14.5600004196167,14.619999885559082,14.670000076293945,25010484.0,14.670000076293945
2014-12-17,14.579999923706055,13.989999771118164,14.579999923706055,14.170000076293945,27885586.0,14.170000076293945
2014-12-18,14.25,13.699999809265137,13.800000190734863,14.010000228881836,36869840.0,14.010000228881836
2014-12-19,14.100000381469727,12.609999656677246,13.949999809265137,12.609999656677246,51582707.0,12.609999656677246
2014-12-22,12.399999618530273,11.350000381469727,12.399999618530273,11.350000381469727,47658491.0,11.350000381469727
2014-12-23,11.600000381469727,10.649999618530273,11.319999694824219,11.180000305175781,25173743.0,11.180000305175781
2014-12-24,11.850000381469727,11.199999809265137,11.279999732971191,11.819999694824219,25043693.0,11.819999694824219
2014-12-25,12.539999961853027,11.859999656677246,11.859999656677246,12.25,33480633.0,12.25
2014-12-26,12.300000190734863,11.819999694824219,12.239999771118164,12.119999885559082,17418572.0,12.119999885559082
2014-12-29,12.100000381469727,11.350000381469727,12.100000381469727,11.949999809265137,17960092.0,11.949999809265137
2014-12-30,11.930000305175781,11.5,11.920000076293945,11.710000038146973,12928744.0,11.710000038146973
2014-12-31,12.220000267028809,11.359999656677246,11.649999618530273,12.170000076293945,17105755.0,12.170000076293945
2015-01-05,13.329999923706055,12.279999732971191,12.300000190734863,13.289999961853027,33048129.0,13.289999961853027
2015-01-06,13.199999809265137,12.720000267028809,13.010000228881836,13.050000190734863,22288707.0,13.050000190734863
2015-01-07,13.350000381469727,12.819999694824219,13.050000190734863,13.0600004196167,20312550.0,13.0600004196167
2015-01-08,13.0,12.5,13.0,12.640000343322754,14252528.0,12.640000343322754
2015-01-09,12.619999885559082,12.350000381469727,12.600000381469727,12.369999885559082,13241518.0,12.369999885559082
2015-01-12,12.300000190734863,11.760000228881836,12.300000190734863,11.779999732971191,14589223.0,11.779999732971191
2015-01-13,12.039999961853027,11.720000267028809,11.859999656677246,12.010000228881836,10951138.0,12.010000228881836
2015-01-14,12.40999984741211,11.979999542236328,12.180000305175781,12.069999694824219,9167022.0,12.069999694824219
2015-01-15,12.229999542236328,11.819999694824219,11.949999809265137,12.109999656677246,8908535.0,12.109999656677246
2015-01-16,12.369999885559082,12.119999885559082,12.210000038146973,12.180000305175781,10538209.0,12.180000305175781
2015-01-19,12.180000305175781,11.510000228881836,11.84000015258789,11.970000267028809,14064015.0,11.970000267028809
2015-01-20,12.319999694824219,11.949999809265137,11.970000267028809,12.3100004196167,11156098.0,12.3100004196167
2015-01-21,12.739999771118164,12.289999961853027,12.40999984741211,12.619999885559082,16351979.0,12.619999885559082
2015-01-22,13.489999771118164,12.550000190734863,12.640000343322754,13.279999732971191,31180306.0,13.279999732971191
2015-01-23,13.449999809265137,12.899999618530273,13.449999809265137,12.949999809265137,19150024.0,12.949999809265137
2015-01-26,13.260000228881836,12.949999809265137,12.949999809265137,13.109999656677246,14026065.0,13.109999656677246
2015-01-27,13.239999771118164,12.869999885559082,13.109999656677246,13.039999961853027,12348717.0,13.039999961853027
2015-01-28,13.039999961853027,12.8100004196167,13.0,12.920000076293945,9519080.0,12.920000076293945
2015-01-29,13.039999961853027,12.770000457763672,12.869999885559082,12.9399995803833,7514664.0,12.9399995803833
2015-01-30,13.100000381469727,12.729999542236328,12.930000305175781,12.75,6993704.0,12.75
2015-02-02,12.699999809265137,12.109999656677246,12.699999809265137,12.229999542236328,9442573.0,12.229999542236328
2015-02-03,12.4399995803833,12.220000267028809,12.350000381469727,12.359999656677246,7304922.0,12.359999656677246
2015-02-04,12.479999542236328,12.270000457763672,12.350000381469727,12.279999732971191,5951398.0,12.279999732971191
2015-02-05,12.539999961853027,12.020000457763672,12.539999961853027,12.039999961853027,9003634.0,12.039999961853027
2015-02-06,12.15999984741211,11.720000267028809,12.039999961853027,11.789999961853027,8329898.0,11.789999961853027
2015-02-09,11.850000381469727,11.670000076293945,11.680000305175781,11.770000457763672,5223915.0,11.770000457763672
2015-02-10,11.930000305175781,11.6899995803833,11.770000457763672,11.920000076293945,5048354.0,11.920000076293945
2015-02-11,12.140000343322754,11.930000305175781,11.979999542236328,12.100000381469727,4597173.0,12.100000381469727
2015-02-12,12.220000267028809,12.050000190734863,12.119999885559082,12.119999885559082,4032060.0,12.119999885559082
2015-02-13,12.920000076293945,12.130000114440918,12.149999618530273,12.789999961853027,18182657.0,12.789999961853027
2015-02-16,13.1899995803833,12.680000305175781,12.699999809265137,13.100000381469727,22166292.0,13.100000381469727
2015-02-17,13.140000343322754,12.859999656677246,12.880000114440918,12.970000267028809,15061211.0,12.970000267028809
2015-02-25,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0.0,12.970000267028809
2015-02-26,12.850000381469727,12.579999923706055,12.65999984741211,12.789999961853027,15287150.0,12.789999961853027
2015-02-27,13.170000076293945,12.710000038146973,12.850000381469727,13.0600004196167,19433172.0,13.0600004196167
2015-03-02,13.739999771118164,13.079999923706055,13.199999809265137,13.5600004196167,33576971.0,13.5600004196167
2015-03-03,14.130000114440918,13.319999694824219,13.5600004196167,13.869999885559082,38605227.0,13.869999885559082
2015-03-04,14.039999961853027,13.609999656677246,13.890000343322754,13.979999542236328,22046031.0,13.979999542236328
2015-03-05,14.9399995803833,13.680000305175781,13.899999618530273,14.729999542236328,39047449.0,14.729999542236328
2015-03-06,14.789999961853027,14.170000076293945,14.739999771118164,14.329999923706055,24742958.0,14.329999923706055
2015-03-09,14.1899995803833,13.6899995803833,14.180000305175781,14.079999923706055,15400845.0,14.079999923706055
2015-03-10,14.600000381469727,14.069999694824219,14.109999656677246,14.149999618530273,17044564.0,14.149999618530273
2015-03-11,14.25,13.75,14.170000076293945,13.829999923706055,17969882.0,13.829999923706055
2015-03-12,13.949999809265137,13.670000076293945,13.859999656677246,13.8100004196167,13818981.0,13.8100004196167
2015-03-13,14.140000343322754,13.760000228881836,13.880000114440918,13.979999542236328,12828225.0,13.979999542236328
2015-03-16,14.449999809265137,14.029999732971191,14.029999732971191,14.359999656677246,19557057.0,14.359999656677246
2015-03-17,14.739999771118164,14.319999694824219,14.479999542236328,14.539999961853027,29242477.0,14.539999961853027
2015-03-18,15.0600004196167,14.380000114440918,14.550000190734863,14.989999771118164,32517316.0,14.989999771118164
2015-03-19,15.800000190734863,15.020000457763672,15.020000457763672,15.529999732971191,38367320.0,15.529999732971191
2015-03-20,15.789999961853027,15.300000190734863,15.609999656677246,15.390000343322754,22894644.0,15.390000343322754
2015-03-23,16.0,15.399999618530273,15.520000457763672,15.520000457763672,25899186.0,15.520000457763672
2015-03-24,15.720000267028809,14.800000190734863,15.520000457763672,15.3100004196167,27318836.0,15.3100004196167
2015-03-25,15.369999885559082,14.989999771118164,15.369999885559082,15.100000381469727,21410083.0,15.100000381469727
2015-03-26,15.5,14.989999771118164,15.130000114440918,15.319999694824219,22762932.0,15.319999694824219
2015-03-27,16.290000915527344,15.220000267028809,15.300000190734863,16.09000015258789,35911547.0,16.09000015258789
2015-03-30,16.190000534057617,15.649999618530273,15.9399995803833,15.859999656677246,37203240.0,15.859999656677246
2015-03-31,15.979999542236328,15.630000114440918,15.979999542236328,15.739999771118164,23066583.0,15.739999771118164
2015-04-01,16.329999923706055,15.600000381469727,15.600000381469727,16.290000915527344,34520841.0,16.290000915527344
2015-04-02,16.670000076293945,15.829999923706055,16.559999465942383,16.5,40671599.0,16.5
2015-04-03,16.469999313354492,16.1200008392334,16.299999237060547,16.3799991607666,25913406.0,16.3799991607666
2015-04-07,16.8700008392334,16.3700008392334,16.3799991607666,16.75,31530577.0,16.75
2015-04-08,17.5,16.079999923706055,16.75,17.030000686645508,42729615.0,17.030000686645508
2015-04-09,17.270000457763672,16.100000381469727,17.0,16.700000762939453,30216662.0,16.700000762939453
2015-04-10,16.979999542236328,16.3799991607666,16.65999984741211,16.780000686645508,23545118.0,16.780000686645508
2015-04-13,16.979999542236328,16.5,16.809999465942383,16.8700008392334,27443556.0,16.8700008392334
2015-04-14,16.81999969482422,16.420000076293945,16.799999237060547,16.469999313354492,27802384.0,16.469999313354492
2015-04-15,16.469999313354492,15.489999771118164,16.469999313354492,15.5,26248053.0,15.5
2015-04-16,15.899999618530273,15.100000381469727,15.119999885559082,15.569999694824219,17721817.0,15.569999694824219
2015-04-17,16.190000534057617,15.710000038146973,15.710000038146973,15.869999885559082,21482266.0,15.869999885559082
2015-04-20,16.280000686645508,15.5,15.869999885559082,15.670000076293945,27814682.0,15.670000076293945
2015-04-21,16.309999465942383,15.670000076293945,15.6899995803833,16.290000915527344,18594870.0,16.290000915527344
2015-04-22,17.059999465942383,16.579999923706055,16.6200008392334,16.700000762939453,30410357.0,16.700000762939453
2015-04-23,17.899999618530273,16.700000762939453,16.770000457763672,17.889999389648438,50289359.0,17.889999389648438
2015-04-24,18.260000228881836,17.200000762939453,17.68000030517578,17.530000686645508,37391501.0,17.530000686645508
2015-04-27,17.850000381469727,17.020000457763672,17.530000686645508,17.3700008392334,30486928.0,17.3700008392334
2015-04-28,17.510000228881836,16.15999984741211,17.3799991607666,16.520000457763672,26320768.0,16.520000457763672
2015-04-29,17.200000762939453,16.200000762939453,16.5,17.040000915527344,19993764.0,17.040000915527344
2015-04-30,17.299999237060547,16.75,16.790000915527344,16.81999969482422,21891196.0,16.81999969482422
2015-05-04,17.270000457763672,16.899999618530273,16.899999618530273,17.100000381469727,18266073.0,17.100000381469727
2015-05-05,17.110000610351562,16.25,17.110000610351562,16.270000457763672,17313351.0,16.270000457763672
2015-05-06,16.709999084472656,15.680000305175781,16.299999237060547,15.770000457763672,13422504.0,15.770000457763672
2015-05-07,16.09000015258789,15.010000228881836,15.770000457763672,15.800000190734863,15074801.0,15.800000190734863
2015-05-08,16.540000915527344,15.970000267028809,15.970000267028809,16.3700008392334,11710119.0,16.3700008392334
2015-05-11,18.010000228881836,16.6200008392334,16.6200008392334,18.010000228881836,38828228.0,18.010000228881836
2015-05-12,19.290000915527344,18.110000610351562,18.229999542236328,18.809999465942383,55069015.0,18.809999465942383
2015-05-13,19.860000610351562,18.399999618530273,18.950000762939453,19.059999465942383,38956656.0,19.059999465942383
2015-05-14,19.860000610351562,18.549999237060547,19.1200008392334,19.68000030517578,32410365.0,19.68000030517578
2015-05-15,20.399999618530273,19.100000381469727,19.600000381469727,20.1299991607666,23495898.0,20.1299991607666
2015-05-18,20.450000762939453,19.479999542236328,20.100000381469727,19.579999923706055,25254654.0,19.579999923706055
2015-05-19,20.200000762939453,19.239999771118164,19.549999237060547,19.600000381469727,19649483.0,19.600000381469727
2015-05-20,21.559999465942383,19.299999237060547,19.700000762939453,21.469999313354492,31422815.0,21.469999313354492
2015-05-21,23.100000381469727,21.559999465942383,21.56999969482422,22.329999923706055,27234016.0,22.329999923706055
2015-05-22,22.68000030517578,21.399999618530273,22.3799991607666,22.34000015258789,27568657.0,22.34000015258789
2015-05-25,23.0,21.799999237060547,22.399999618530273,22.8700008392334,28715680.0,22.8700008392334
2015-05-26,24.0,22.469999313354492,22.5,22.850000381469727,33647583.0,22.850000381469727
2015-05-27,22.75,21.360000610351562,22.549999237060547,22.260000228881836,29779234.0,22.260000228881836
2015-05-28,22.149999618530273,20.030000686645508,22.149999618530273,20.030000686645508,31281431.0,20.030000686645508
2015-05-29,21.209999084472656,18.399999618530273,19.899999618530273,20.450000762939453,29561599.0,20.450000762939453
2015-06-01,22.389999389648438,20.3799991607666,20.75,21.920000076293945,22966176.0,21.920000076293945
2015-06-02,22.510000228881836,21.299999237060547,21.889999389648438,22.18000030517578,25349678.0,22.18000030517578
2015-06-03,22.790000915527344,21.18000030517578,22.219999313354492,22.06999969482422,24408778.0,22.06999969482422
2015-06-04,22.010000228881836,20.049999237060547,21.860000610351562,21.190000534057617,25972472.0,21.190000534057617
2015-06-05,22.399999618530273,21.299999237060547,21.520000457763672,22.1200008392334,31470006.0,22.1200008392334
2015-06-08,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-09,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-10,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-11,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-12,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-15,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-16,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-17,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-18,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-19,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-23,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-24,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-25,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-26,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-29,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-30,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-01,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-02,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-03,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-06,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-07,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-08,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-09,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-10,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-13,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-14,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-15,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-16,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-17,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-20,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-21,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-22,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-23,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-24,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-27,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-28,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-29,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-30,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-07-31,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-03,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-04,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-05,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-06,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-07,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-10,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-11,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-12,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-13,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-14,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-17,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-18,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-19,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-20,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-21,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-24,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-25,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-26,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-27,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-28,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-08-31,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-01,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-02,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-07,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-08,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-09,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-10,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-11,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-14,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-15,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-16,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-17,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-18,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-21,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-22,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-23,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-24,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-25,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-28,22.399999618530273,21.299999237060547,21.520000457763672,22.1200008392334,31470006.0,22.1200008392334
2015-09-29,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-09-30,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-10-08,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-10-09,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-10-12,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-10-13,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-10-14,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-10-15,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-10-16,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-10-19,19.90999984741211,19.90999984741211,19.90999984741211,19.90999984741211,801600.0,19.90999984741211
2015-10-20,17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,1275800.0,17.920000076293945
2015-10-21,17.920000076293945,16.1299991607666,16.899999618530273,16.1299991607666,134617412.0,16.1299991607666
2015-10-22,16.59000015258789,14.550000190734863,15.210000038146973,16.209999084472656,84948158.0,16.209999084472656
2015-10-23,16.110000610351562,15.520000457763672,15.949999809265137,15.630000114440918,54458332.0,15.630000114440918
2015-10-26,17.190000534057617,15.640000343322754,15.800000190734863,16.809999465942383,78182529.0,16.809999465942383
2015-10-27,16.5,15.630000114440918,16.399999618530273,16.139999389648438,43963126.0,16.139999389648438
2015-10-28,16.100000381469727,15.300000190734863,16.100000381469727,15.449999809265137,30599343.0,15.449999809265137
2015-10-29,15.930000305175781,15.5,15.630000114440918,15.699999809265137,19779420.0,15.699999809265137
2015-10-30,16.06999969482422,15.430000305175781,15.680000305175781,15.729999542236328,21926100.0,15.729999542236328
2015-11-02,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-03,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-04,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-05,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-06,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-09,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-10,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-11,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-12,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0.0,15.729999542236328
2015-11-13,17.299999237060547,17.100000381469727,17.299999237060547,17.299999237060547,43148409.0,17.299999237060547
2015-11-16,17.190000534057617,16.520000457763672,17.190000534057617,16.739999771118164,61035793.0,16.739999771118164
2015-11-17,16.969999313354492,16.549999237060547,16.84000015258789,16.670000076293945,46715208.0,16.670000076293945
2015-11-18,16.780000686645508,15.800000190734863,16.690000534057617,15.90999984741211,29800992.0,15.90999984741211
2015-11-19,16.59000015258789,15.699999809265137,15.8100004196167,16.299999237060547,28981263.0,16.299999237060547
2015-11-20,16.489999771118164,16.0,16.200000762939453,16.280000686645508,28694755.0,16.280000686645508
2015-11-23,16.799999237060547,16.100000381469727,16.299999237060547,16.579999923706055,29151461.0,16.579999923706055
2015-11-24,16.889999389648438,16.350000381469727,16.399999618530273,16.670000076293945,23762451.0,16.670000076293945
2015-11-25,16.770000457763672,16.489999771118164,16.770000457763672,16.540000915527344,20266126.0,16.540000915527344
2015-11-26,17.229999542236328,16.510000228881836,16.6200008392334,16.84000015258789,36383571.0,16.84000015258789
2015-11-27,17.280000686645508,15.529999732971191,16.709999084472656,16.110000610351562,36960801.0,16.110000610351562
2015-11-30,16.200000762939453,14.670000076293945,16.0,15.489999771118164,26098740.0,15.489999771118164
2015-12-01,15.770000457763672,15.109999656677246,15.399999618530273,15.579999923706055,13275567.0,15.579999923706055
2015-12-02,15.569999694824219,14.90999984741211,15.5,15.489999771118164,11274489.0,15.489999771118164
2015-12-03,15.960000038146973,15.479999542236328,15.619999885559082,15.899999618530273,12030447.0,15.899999618530273
2015-12-04,16.239999771118164,15.800000190734863,15.920000076293945,15.989999771118164,16244983.0,15.989999771118164
2015-12-07,16.18000030517578,15.819999694824219,15.960000038146973,16.110000610351562,13653513.0,16.110000610351562
2015-12-08,16.110000610351562,15.460000038146973,16.110000610351562,15.489999771118164,16143577.0,15.489999771118164
2015-12-09,16.559999465942383,15.300000190734863,15.300000190734863,16.450000762939453,23516234.0,16.450000762939453
2015-12-10,16.889999389648438,16.059999465942383,16.709999084472656,16.1299991607666,26065476.0,16.1299991607666
2015-12-11,16.8700008392334,15.890000343322754,15.960000038146973,16.299999237060547,23608512.0,16.299999237060547
2015-12-14,16.639999389648438,15.800000190734863,15.949999809265137,16.600000381469727,21287329.0,16.600000381469727
2015-12-15,17.200000762939453,16.399999618530273,16.5,16.84000015258789,28053356.0,16.84000015258789
2015-12-16,17.559999465942383,16.799999237060547,16.899999618530273,17.010000228881836,30750455.0,17.010000228881836
2015-12-17,17.43000030517578,16.8700008392334,17.09000015258789,17.25,28827577.0,17.25
2015-12-18,17.239999771118164,16.81999969482422,17.239999771118164,16.829999923706055,20089890.0,16.829999923706055
2015-12-21,17.049999237060547,16.600000381469727,16.790000915527344,16.940000534057617,14907930.0,16.940000534057617
2015-12-22,17.18000030517578,16.90999984741211,16.940000534057617,17.110000610351562,13505669.0,17.110000610351562
2015-12-23,17.139999389648438,16.600000381469727,17.040000915527344,16.6299991607666,14418003.0,16.6299991607666
2015-12-24,16.950000762939453,16.510000228881836,16.6200008392334,16.84000015258789,8557474.0,16.84000015258789
2015-12-25,17.100000381469727,16.690000534057617,16.899999618530273,16.979999542236328,14042676.0,16.979999542236328
2015-12-28,17.18000030517578,16.719999313354492,17.100000381469727,16.8700008392334,17382222.0,16.8700008392334
2015-12-29,17.610000610351562,16.719999313354492,16.899999618530273,17.549999237060547,25250355.0,17.549999237060547
2015-12-30,17.959999084472656,17.350000381469727,17.559999465942383,17.770000457763672,26523011.0,17.770000457763672
2015-12-31,18.5,17.809999465942383,17.899999618530273,18.290000915527344,28476567.0,18.290000915527344
2016-01-04,18.649999618530273,16.459999084472656,18.399999618530273,16.56999969482422,17708792.0,16.56999969482422
2016-01-05,17.18000030517578,15.65999984741211,15.680000305175781,16.959999084472656,20017982.0,16.959999084472656
2016-01-06,17.18000030517578,16.68000030517578,17.0,17.139999389648438,18083096.0,17.139999389648438
2016-01-07,16.799999237060547,15.430000305175781,16.799999237060547,15.430000305175781,4246700.0,15.430000305175781
2016-01-08,16.170000076293945,13.90999984741211,14.890000343322754,14.779999732971191,28880997.0,14.779999732971191
2016-01-11,14.34000015258789,13.300000190734863,13.979999542236328,13.300000190734863,18263209.0,13.300000190734863
2016-01-12,13.3100004196167,11.970000267028809,12.979999542236328,12.180000305175781,30165890.0,12.180000305175781
2016-01-13,12.699999809265137,11.079999923706055,12.149999618530273,11.1899995803833,18138970.0,11.1899995803833
2016-01-14,12.3100004196167,10.3100004196167,10.600000381469727,12.289999961853027,18982412.0,12.289999961853027
2016-01-15,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0.0,12.289999961853027
2016-01-18,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0.0,12.289999961853027
2016-01-19,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0.0,12.289999961853027
2016-01-20,13.25,12.289999961853027,12.65999984741211,12.729999542236328,20740501.0,12.729999542236328
2016-01-21,12.579999923706055,11.460000038146973,12.350000381469727,11.479999542236328,15769711.0,11.479999542236328
2016-01-22,11.899999618530273,10.989999771118164,11.539999961853027,11.369999885559082,11805155.0,11.369999885559082
2016-01-25,11.729999542236328,11.1899995803833,11.399999618530273,11.369999885559082,9695183.0,11.369999885559082
2016-01-26,11.369999885559082,10.229999542236328,11.369999885559082,10.229999542236328,16250555.0,10.229999542236328
2016-01-27,10.199999809265137,9.210000038146973,9.770000457763672,9.5,39491181.0,9.5
2016-01-28,9.25,8.550000190734863,9.199999809265137,8.550000190734863,32826709.0,8.550000190734863
2016-01-29,9.050000190734863,8.199999809265137,8.260000228881836,8.869999885559082,34493457.0,8.869999885559082
2016-02-01,8.680000305175781,8.25,8.569999694824219,8.4399995803833,23737519.0,8.4399995803833
2016-02-02,8.949999809265137,8.4399995803833,8.4399995803833,8.84000015258789,22952885.0,8.84000015258789
2016-02-03,8.779999732971191,8.270000457763672,8.550000190734863,8.699999809265137,31316644.0,8.699999809265137
2016-02-04,9.289999961853027,8.699999809265137,8.699999809265137,9.0,35931975.0,9.0
2016-02-05,9.09000015258789,8.550000190734863,9.029999732971191,8.630000114440918,30155296.0,8.630000114440918
2016-02-15,9.0600004196167,8.220000267028809,8.34000015258789,9.010000228881836,29487839.0,9.010000228881836
2016-02-16,9.5600004196167,8.899999618530273,9.039999961853027,9.399999618530273,37672850.0,9.399999618530273
2016-02-17,9.539999961853027,9.239999771118164,9.300000190734863,9.510000228881836,31942807.0,9.510000228881836
2016-02-18,10.0,9.430000305175781,9.520000457763672,9.460000038146973,38408893.0,9.460000038146973
2016-02-19,9.59000015258789,9.300000190734863,9.579999923706055,9.529999732971191,19737798.0,9.529999732971191
2016-02-22,10.300000190734863,9.640000343322754,9.710000038146973,10.0,35415345.0,10.0
2016-02-23,10.050000190734863,9.760000228881836,9.899999618530273,9.979999542236328,23190398.0,9.979999542236328
2016-02-24,10.09000015258789,9.649999618530273,10.0600004196167,10.029999732971191,27499274.0,10.029999732971191
2016-02-25,10.279999732971191,9.029999732971191,10.279999732971191,9.029999732971191,30811307.0,9.029999732971191
2016-02-26,9.149999618530273,8.579999923706055,9.0,8.899999618530273,21405886.0,8.899999618530273
2016-02-29,8.800000190734863,8.010000228881836,8.800000190734863,8.010000228881836,21846999.0,8.010000228881836
2016-03-01,8.300000190734863,7.909999847412109,8.020000457763672,8.239999771118164,19215868.0,8.239999771118164
2016-03-02,9.0600004196167,8.149999618530273,8.1899995803833,9.0600004196167,27697914.0,9.0600004196167
2016-03-03,9.699999809265137,9.199999809265137,9.319999694824219,9.270000457763672,43609934.0,9.270000457763672
2016-03-04,9.680000305175781,9.029999732971191,9.329999923706055,9.40999984741211,38485510.0,9.40999984741211
2016-03-07,9.960000038146973,9.460000038146973,9.699999809265137,9.819999694824219,36646674.0,9.819999694824219
2016-03-08,9.989999771118164,9.100000381469727,9.949999809265137,9.670000076293945,32164427.0,9.670000076293945
2016-03-09,9.25,8.8100004196167,9.119999885559082,8.869999885559082,24703750.0,8.869999885559082
2016-03-10,9.050000190734863,8.609999656677246,8.979999542236328,8.65999984741211,15398826.0,8.65999984741211
2016-03-11,8.770000457763672,8.399999618530273,8.40999984741211,8.739999771118164,13056113.0,8.739999771118164
2016-03-14,9.149999618530273,8.770000457763672,8.899999618530273,9.010000228881836,19044777.0,9.010000228881836
2016-03-15,9.0,8.75,9.0,8.800000190734863,11857910.0,8.800000190734863
2016-03-16,8.949999809265137,8.5,8.949999809265137,8.600000381469727,11362911.0,8.600000381469727
2016-03-17,8.9399995803833,8.600000381469727,8.649999618530273,8.890000343322754,17559701.0,8.890000343322754
2016-03-18,9.550000190734863,8.9399995803833,8.9399995803833,9.399999618530273,30631261.0,9.399999618530273
2016-03-21,10.34000015258789,9.399999618530273,9.59000015258789,10.34000015258789,38568711.0,10.34000015258789
2016-03-22,10.90999984741211,10.15999984741211,10.3100004196167,10.619999885559082,59609690.0,10.619999885559082
2016-03-23,10.579999923706055,10.279999732971191,10.40999984741211,10.539999961853027,28867132.0,10.539999961853027
2016-03-24,10.460000038146973,10.100000381469727,10.350000381469727,10.109999656677246,27403063.0,10.109999656677246
2016-03-25,10.680000305175781,10.010000228881836,10.050000190734863,10.600000381469727,26395938.0,10.600000381469727
2016-03-28,10.979999542236328,10.260000228881836,10.619999885559082,10.350000381469727,34277011.0,10.350000381469727
2016-03-29,10.640000343322754,10.029999732971191,10.329999923706055,10.220000267028809,22985092.0,10.220000267028809
2016-03-30,10.649999618530273,10.239999771118164,10.34000015258789,10.619999885559082,24534803.0,10.619999885559082
2016-03-31,10.770000457763672,10.40999984741211,10.699999809265137,10.489999771118164,23019824.0,10.489999771118164
2016-04-01,10.829999923706055,10.34000015258789,10.460000038146973,10.789999961853027,28287342.0,10.789999961853027
2016-04-05,11.779999732971191,10.779999732971191,10.789999961853027,11.539999961853027,43192476.0,11.539999961853027
2016-04-06,12.260000228881836,11.380000114440918,11.550000190734863,11.819999694824219,37197070.0,11.819999694824219
2016-04-07,12.100000381469727,11.550000190734863,11.960000038146973,11.630000114440918,28867294.0,11.630000114440918
2016-04-08,12.40999984741211,11.319999694824219,11.460000038146973,12.3100004196167,32379284.0,12.3100004196167
2016-04-11,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-12,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-13,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-14,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-15,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-18,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-19,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-20,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-21,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-22,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-25,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-26,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-27,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-28,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-04-29,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-03,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-04,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-05,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-06,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-09,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-10,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-11,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-12,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-13,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-16,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-17,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-18,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-19,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-20,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-23,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-24,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-25,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-26,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-27,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-30,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-05-31,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-01,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-02,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-03,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-06,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-07,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-08,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-13,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-14,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-15,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-16,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-17,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-20,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-21,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-22,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-23,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-24,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-27,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-28,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-29,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-06-30,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-01,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-04,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-05,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-06,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-07,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-08,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-11,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-12,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-13,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-14,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-15,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-18,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-19,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-20,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-21,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-22,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-25,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-26,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-27,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-28,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-07-29,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-01,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-02,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-03,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-04,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-05,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-08,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-09,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-10,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-11,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-12,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0.0,12.3100004196167
2016-08-15,12.989999771118164,11.079999923706055,12.989999771118164,12.1899995803833,93018306.0,12.1899995803833
2016-08-16,13.40999984741211,11.920000076293945,12.0,13.40999984741211,27393862.0,13.40999984741211
2016-08-17,14.75,14.010000228881836,14.010000228881836,14.75,81841539.0,14.75
2016-08-18,14.739999771118164,14.109999656677246,14.1899995803833,14.630000114440918,50207846.0,14.630000114440918
2016-08-19,14.6899995803833,14.0,14.5,14.170000076293945,34275870.0,14.170000076293945
2016-08-22,14.180000305175781,13.300000190734863,14.020000457763672,13.539999961853027,30653877.0,13.539999961853027
2016-08-23,13.90999984741211,13.300000190734863,13.600000381469727,13.890000343322754,22318250.0,13.890000343322754
2016-08-24,13.930000305175781,13.199999809265137,13.710000038146973,13.260000228881836,19027765.0,13.260000228881836
2016-08-25,13.0,11.970000267028809,12.5,12.270000457763672,43843225.0,12.270000457763672
2016-08-26,12.5,12.130000114440918,12.300000190734863,12.180000305175781,20446169.0,12.180000305175781
2016-08-29,12.699999809265137,12.109999656677246,12.109999656677246,12.5,23521105.0,12.5
2016-08-30,13.109999656677246,12.600000381469727,12.600000381469727,12.739999771118164,19312936.0,12.739999771118164
2016-08-31,12.899999618530273,12.359999656677246,12.5,12.75,13407455.0,12.75
2016-09-01,13.100000381469727,12.670000076293945,12.75,12.800000190734863,13231509.0,12.800000190734863
2016-09-02,13.119999885559082,12.399999618530273,12.949999809265137,12.479999542236328,14435603.0,12.479999542236328
2016-09-05,12.65999984741211,12.300000190734863,12.4399995803833,12.489999771118164,9234491.0,12.489999771118164
2016-09-06,12.520000457763672,12.029999732971191,12.40999984741211,12.449999809265137,10559289.0,12.449999809265137
2016-09-07,12.75,12.359999656677246,12.5,12.420000076293945,9945132.0,12.420000076293945
2016-09-08,12.489999771118164,12.270000457763672,12.329999923706055,12.449999809265137,6403481.0,12.449999809265137
2016-09-09,12.529999732971191,12.119999885559082,12.399999618530273,12.149999618530273,12224355.0,12.149999618530273
2016-09-12,12.050000190734863,11.350000381469727,12.050000190734863,11.369999885559082,13558632.0,11.369999885559082
2016-09-13,11.600000381469727,11.220000267028809,11.420000076293945,11.390000343322754,9265586.0,11.390000343322754
2016-09-14,11.479999542236328,11.140000343322754,11.300000190734863,11.449999809265137,5877911.0,11.449999809265137
2016-09-19,11.65999984741211,11.399999618530273,11.4399995803833,11.5600004196167,5516041.0,11.5600004196167
2016-09-20,11.65999984741211,11.369999885559082,11.569999694824219,11.470000267028809,3671042.0,11.470000267028809
2016-09-21,11.520000457763672,11.350000381469727,11.479999542236328,11.4399995803833,3997975.0,11.4399995803833
2016-09-22,11.579999923706055,11.380000114440918,11.460000038146973,11.399999618530273,4475000.0,11.399999618530273
2016-09-23,11.479999542236328,11.15999984741211,11.40999984741211,11.180000305175781,5823941.0,11.180000305175781
2016-09-26,12.289999961853027,11.119999885559082,11.180000305175781,12.09000015258789,25498308.0,12.09000015258789
2016-09-27,12.300000190734863,11.760000228881836,12.050000190734863,12.199999809265137,17957113.0,12.199999809265137
2016-09-28,12.289999961853027,11.970000267028809,12.289999961853027,12.09000015258789,9452048.0,12.09000015258789
2016-09-29,12.140000343322754,11.729999542236328,12.050000190734863,11.789999961853027,10352776.0,11.789999961853027
2016-09-30,11.789999961853027,11.789999961853027,11.789999961853027,11.789999961853027,0.0,11.789999961853027
2016-10-10,11.65999984741211,10.800000190734863,10.800000190734863,11.539999961853027,15017343.0,11.539999961853027
2016-10-11,11.600000381469727,11.3100004196167,11.380000114440918,11.550000190734863,10653114.0,11.550000190734863
2016-10-12,11.520000457763672,11.0,11.470000267028809,11.449999809265137,17819938.0,11.449999809265137
2016-10-13,11.520000457763672,11.239999771118164,11.390000343322754,11.289999961853027,8460441.0,11.289999961853027
2016-10-14,11.359999656677246,11.0,11.359999656677246,11.149999618530273,7565037.0,11.149999618530273
2016-10-17,11.199999809265137,11.010000228881836,11.109999656677246,11.069999694824219,7158597.0,11.069999694824219
2016-10-18,11.369999885559082,11.050000190734863,11.079999923706055,11.359999656677246,8220763.0,11.359999656677246
2016-10-19,11.470000267028809,11.25,11.359999656677246,11.3100004196167,7227461.0,11.3100004196167
2016-10-20,12.4399995803833,11.399999618530273,11.430000305175781,12.4399995803833,26556459.0,12.4399995803833
2016-10-21,12.760000228881836,12.15999984741211,12.649999618530273,12.220000267028809,23274268.0,12.220000267028809
2016-10-24,12.649999618530273,12.279999732971191,12.380000114440918,12.430000305175781,22322456.0,12.430000305175781
2016-10-25,13.380000114440918,12.260000228881836,12.329999923706055,13.130000114440918,26240780.0,13.130000114440918
2016-10-26,13.329999923706055,12.699999809265137,13.010000228881836,13.239999771118164,21546978.0,13.239999771118164
2016-10-27,13.1899995803833,12.859999656677246,13.1899995803833,13.029999732971191,14271921.0,13.029999732971191
2016-10-28,13.4399995803833,12.800000190734863,13.010000228881836,12.920000076293945,14088764.0,12.920000076293945
2016-10-31,12.960000038146973,12.609999656677246,12.789999961853027,12.819999694824219,8452575.0,12.819999694824219
2016-11-01,13.180000305175781,12.720000267028809,12.819999694824219,13.020000457763672,10125132.0,13.020000457763672
2016-11-02,12.949999809265137,12.579999923706055,12.949999809265137,12.609999656677246,8566503.0,12.609999656677246
2016-11-03,12.75,12.350000381469727,12.4399995803833,12.489999771118164,10083726.0,12.489999771118164
2016-11-04,12.789999961853027,12.510000228881836,12.59000015258789,12.539999961853027,7260277.0,12.539999961853027
2016-11-07,12.890000343322754,12.5,12.539999961853027,12.600000381469727,12439083.0,12.600000381469727
2016-11-08,12.710000038146973,12.449999809265137,12.619999885559082,12.600000381469727,8248561.0,12.600000381469727
2016-11-09,12.989999771118164,12.5,12.739999771118164,12.970000267028809,16618204.0,12.970000267028809
2016-11-10,13.5,12.979999542236328,13.25,13.050000190734863,18938893.0,13.050000190734863
2016-11-11,13.720000267028809,12.859999656677246,12.949999809265137,13.5600004196167,25709572.0,13.5600004196167
2016-11-14,13.359999656677246,13.079999923706055,13.239999771118164,13.220000267028809,15912283.0,13.220000267028809
2016-11-15,13.390000343322754,12.859999656677246,13.1899995803833,12.960000038146973,12049921.0,12.960000038146973
2016-11-16,13.0600004196167,12.800000190734863,13.0600004196167,13.010000228881836,7109080.0,13.010000228881836
2016-11-17,12.979999542236328,12.5600004196167,12.979999542236328,12.710000038146973,9945816.0,12.710000038146973
2016-11-18,12.829999923706055,12.5600004196167,12.6899995803833,12.609999656677246,5909764.0,12.609999656677246
2016-11-21,12.609999656677246,12.609999656677246,12.609999656677246,12.609999656677246,0.0,12.609999656677246
2016-11-22,13.550000190734863,12.479999542236328,12.859999656677246,13.09000015258789,19562514.0,13.09000015258789
2016-11-23,13.260000228881836,12.579999923706055,12.9399995803833,12.640000343322754,11176830.0,12.640000343322754
2016-11-24,13.029999732971191,12.569999694824219,12.699999809265137,12.680000305175781,8465529.0,12.680000305175781
2016-11-25,12.75,12.119999885559082,12.670000076293945,12.40999984741211,8745570.0,12.40999984741211
2016-11-28,12.680000305175781,12.350000381469727,12.4399995803833,12.470000267028809,5939588.0,12.470000267028809
2016-11-29,12.479999542236328,12.050000190734863,12.449999809265137,12.079999923706055,8567856.0,12.079999923706055
2016-11-30,12.069999694824219,11.739999771118164,12.0,11.859999656677246,8177070.0,11.859999656677246
2016-12-01,11.899999618530273,11.729999542236328,11.850000381469727,11.800000190734863,4043471.0,11.800000190734863
2016-12-02,11.920000076293945,11.65999984741211,11.8100004196167,11.720000267028809,4197616.0,11.720000267028809
2016-12-05,12.170000076293945,11.779999732971191,11.789999961853027,11.90999984741211,8065175.0,11.90999984741211
2016-12-06,11.90999984741211,11.600000381469727,11.899999618530273,11.800000190734863,4949739.0,11.800000190734863
2016-12-07,11.829999923706055,11.609999656677246,11.789999961853027,11.789999961853027,4734846.0,11.789999961853027
2016-12-08,11.890000343322754,11.6899995803833,11.829999923706055,11.720000267028809,3793108.0,11.720000267028809
2016-12-09,12.029999732971191,11.800000190734863,11.819999694824219,12.0,7445258.0,12.0
2016-12-12,12.010000228881836,11.199999809265137,12.0,11.279999732971191,7298622.0,11.279999732971191
2016-12-13,11.449999809265137,11.0600004196167,11.279999732971191,11.25,4545996.0,11.25
2016-12-14,11.449999809265137,11.050000190734863,11.300000190734863,11.109999656677246,3950606.0,11.109999656677246
2016-12-15,11.279999732971191,11.0,11.199999809265137,11.210000038146973,3924215.0,11.210000038146973
2016-12-16,11.300000190734863,11.180000305175781,11.229999542236328,11.239999771118164,3193105.0,11.239999771118164
2016-12-19,11.390000343322754,11.149999618530273,11.25,11.300000190734863,3571192.0,11.300000190734863
2016-12-20,11.949999809265137,11.239999771118164,11.34000015258789,11.819999694824219,8930340.0,11.819999694824219
2016-12-21,12.0,11.529999732971191,11.779999732971191,11.949999809265137,9206324.0,11.949999809265137
2016-12-22,11.920000076293945,11.6899995803833,11.859999656677246,11.880000114440918,4517448.0,11.880000114440918
2016-12-23,11.949999809265137,11.6899995803833,11.949999809265137,11.8100004196167,3141484.0,11.8100004196167
2016-12-26,11.859999656677246,11.40999984741211,11.779999732971191,11.5600004196167,3800591.0,11.5600004196167
2016-12-27,11.739999771118164,11.479999542236328,11.630000114440918,11.569999694824219,3412244.0,11.569999694824219
2016-12-28,11.609999656677246,11.15999984741211,11.59000015258789,11.270000457763672,5897695.0,11.270000457763672
2016-12-29,11.270000457763672,11.050000190734863,11.270000457763672,11.09000015258789,3585340.0,11.09000015258789
2016-12-30,11.220000267028809,10.729999542236328,11.09000015258789,11.180000305175781,6897186.0,11.180000305175781
2017-01-03,11.199999809265137,11.050000190734863,11.149999618530273,11.149999618530273,3251800.0,11.149999618530273
2017-01-04,11.25,11.0600004196167,11.180000305175781,11.25,3886858.0,11.25
2017-01-05,11.289999961853027,11.100000381469727,11.239999771118164,11.140000343322754,3908463.0,11.140000343322754
2017-01-06,11.140000343322754,10.880000114440918,11.140000343322754,11.020000457763672,8854610.0,11.020000457763672
2017-01-09,11.09000015258789,10.779999732971191,10.979999542236328,10.850000381469727,8092655.0,10.850000381469727
2017-01-10,10.869999885559082,10.600000381469727,10.850000381469727,10.760000228881836,8920794.0,10.760000228881836
2017-01-11,10.779999732971191,10.630000114440918,10.729999542236328,10.680000305175781,4804931.0,10.680000305175781
2017-01-12,10.760000228881836,10.600000381469727,10.680000305175781,10.630000114440918,2870328.0,10.630000114440918
2017-01-13,10.880000114440918,10.640000343322754,10.670000076293945,10.710000038146973,5433119.0,10.710000038146973
2017-01-16,10.680000305175781,9.640000343322754,10.609999656677246,9.640000343322754,13471896.0,9.640000343322754
2017-01-17,9.699999809265137,9.260000228881836,9.630000114440918,9.65999984741211,7685632.0,9.65999984741211
2017-01-18,9.680000305175781,9.350000381469727,9.600000381469727,9.420000076293945,4550660.0,9.420000076293945
2017-01-19,9.529999732971191,9.369999885559082,9.399999618530273,9.479999542236328,3213324.0,9.479999542236328
2017-01-20,9.619999885559082,9.390000343322754,9.460000038146973,9.479999542236328,3620359.0,9.479999542236328
2017-01-23,10.420000076293945,9.399999618530273,9.470000267028809,10.399999618530273,13111531.0,10.399999618530273
2017-01-24,11.020000457763672,10.149999618530273,10.170000076293945,10.800000190734863,12888598.0,10.800000190734863
2017-01-25,11.25,10.630000114440918,10.800000190734863,10.75,9655256.0,10.75
2017-01-26,11.529999732971191,10.609999656677246,10.789999961853027,11.420000076293945,15195152.0,11.420000076293945
2017-02-03,11.449999809265137,11.029999732971191,11.420000076293945,11.220000267028809,7116078.0,11.220000267028809
2017-02-06,11.199999809265137,10.930000305175781,11.1899995803833,11.039999961853027,6381691.0,11.039999961853027
2017-02-07,11.449999809265137,11.020000457763672,11.109999656677246,11.220000267028809,6620644.0,11.220000267028809
2017-02-08,11.260000228881836,10.90999984741211,11.010000228881836,11.229999542236328,5007469.0,11.229999542236328
2017-02-09,11.319999694824219,11.079999923706055,11.1899995803833,11.140000343322754,5134505.0,11.140000343322754
2017-02-10,11.5,11.0600004196167,11.100000381469727,11.460000038146973,8809374.0,11.460000038146973
2017-02-13,12.170000076293945,11.5,11.760000228881836,11.6899995803833,14208538.0,11.6899995803833
2017-02-14,11.640000343322754,11.390000343322754,11.640000343322754,11.529999732971191,7155794.0,11.529999732971191
2017-02-15,11.449999809265137,11.15999984741211,11.399999618530273,11.180000305175781,6719173.0,11.180000305175781
2017-02-16,11.380000114440918,11.079999923706055,11.140000343322754,11.260000228881836,4054184.0,11.260000228881836
2017-02-17,11.220000267028809,10.989999771118164,11.210000038146973,11.079999923706055,4235300.0,11.079999923706055
2017-02-20,11.260000228881836,10.859999656677246,11.079999923706055,11.010000228881836,4984546.0,11.010000228881836
2017-02-21,11.9399995803833,10.979999542236328,11.050000190734863,11.449999809265137,11956185.0,11.449999809265137
2017-02-22,11.5600004196167,11.300000190734863,11.4399995803833,11.390000343322754,5418948.0,11.390000343322754
2017-02-23,11.649999618530273,11.279999732971191,11.380000114440918,11.529999732971191,8233553.0,11.529999732971191
2017-02-24,11.59000015258789,11.359999656677246,11.489999771118164,11.539999961853027,6116415.0,11.539999961853027
2017-02-27,11.6899995803833,11.350000381469727,11.520000457763672,11.399999618530273,5753817.0,11.399999618530273
2017-02-28,11.600000381469727,11.350000381469727,11.350000381469727,11.449999809265137,3631386.0,11.449999809265137
2017-03-01,11.59000015258789,11.420000076293945,11.479999542236328,11.489999771118164,4539421.0,11.489999771118164
2017-03-02,11.59000015258789,11.300000190734863,11.5600004196167,11.350000381469727,5545603.0,11.350000381469727
2017-03-03,11.289999961853027,11.130000114440918,11.199999809265137,11.210000038146973,4082279.0,11.210000038146973
2017-03-06,11.380000114440918,11.220000267028809,11.220000267028809,11.350000381469727,3340339.0,11.350000381469727
2017-03-07,11.319999694824219,11.180000305175781,11.319999694824219,11.229999542236328,3997962.0,11.229999542236328
2017-03-08,11.329999923706055,11.140000343322754,11.229999542236328,11.199999809265137,2443908.0,11.199999809265137
2017-03-09,11.210000038146973,10.65999984741211,11.210000038146973,10.729999542236328,6166209.0,10.729999542236328
2017-03-10,10.989999771118164,10.720000267028809,10.800000190734863,10.8100004196167,4031278.0,10.8100004196167
2017-03-13,10.989999771118164,10.670000076293945,10.670000076293945,10.9399995803833,4771044.0,10.9399995803833
2017-03-14,11.34000015258789,11.0,11.069999694824219,11.069999694824219,7262238.0,11.069999694824219
2017-03-15,11.279999732971191,10.930000305175781,11.0,11.149999618530273,6757831.0,11.149999618530273
2017-03-16,11.300000190734863,11.130000114440918,11.15999984741211,11.260000228881836,6644052.0,11.260000228881836
2017-03-17,11.40999984741211,11.15999984741211,11.260000228881836,11.289999961853027,8933504.0,11.289999961853027
2017-03-20,11.670000076293945,11.210000038146973,11.289999961853027,11.619999885559082,11615388.0,11.619999885559082
2017-03-21,11.75,11.5,11.75,11.65999984741211,10908886.0,11.65999984741211
2017-03-22,11.800000190734863,11.510000228881836,11.649999618530273,11.760000228881836,8657965.0,11.760000228881836
2017-03-23,12.220000267028809,11.720000267028809,11.800000190734863,12.199999809265137,20096264.0,12.199999809265137
2017-03-24,12.989999771118164,12.180000305175781,12.270000457763672,12.869999885559082,26956493.0,12.869999885559082
2017-03-27,13.0,12.510000228881836,12.699999809265137,12.699999809265137,17782288.0,12.699999809265137
2017-03-28,13.260000228881836,12.510000228881836,12.699999809265137,13.119999885559082,19496803.0,13.119999885559082
2017-03-29,13.300000190734863,13.0,13.119999885559082,13.0600004196167,13241584.0,13.0600004196167
2017-03-30,13.0,12.569999694824219,13.0,12.65999984741211,17017855.0,12.65999984741211
2017-03-31,12.949999809265137,12.569999694824219,12.600000381469727,12.829999923706055,10984493.0,12.829999923706055
2017-04-05,13.380000114440918,12.829999923706055,12.829999923706055,13.289999961853027,18388440.0,13.289999961853027
2017-04-06,13.5,13.15999984741211,13.5,13.369999885559082,14202255.0,13.369999885559082
2017-04-07,13.550000190734863,13.279999732971191,13.380000114440918,13.489999771118164,12557400.0,13.489999771118164
2017-04-10,13.350000381469727,12.609999656677246,13.350000381469727,13.029999732971191,21740052.0,13.029999732971191
2017-04-11,13.069999694824219,12.600000381469727,13.0600004196167,12.979999542236328,19098575.0,12.979999542236328
2017-04-12,13.029999732971191,12.720000267028809,13.0,12.899999618530273,8093195.0,12.899999618530273
2017-04-13,12.9399995803833,12.710000038146973,12.90999984741211,12.729999542236328,6233210.0,12.729999542236328
2017-04-14,12.880000114440918,12.600000381469727,12.880000114440918,12.729999542236328,7421800.0,12.729999542236328
2017-04-17,12.880000114440918,12.100000381469727,12.8100004196167,12.380000114440918,16136719.0,12.380000114440918
2017-04-18,12.350000381469727,11.140000343322754,12.350000381469727,11.300000190734863,26784481.0,11.300000190734863
2017-04-19,11.510000228881836,11.050000190734863,11.079999923706055,11.479999542236328,15349346.0,11.479999542236328
2017-04-20,11.869999885559082,11.289999961853027,11.65999984741211,11.710000038146973,10142984.0,11.710000038146973
2017-04-21,11.979999542236328,11.600000381469727,11.699999809265137,11.960000038146973,9887168.0,11.960000038146973
2017-04-24,12.25,11.449999809265137,11.819999694824219,12.180000305175781,13667835.0,12.180000305175781
2017-04-25,12.279999732971191,11.789999961853027,12.180000305175781,12.15999984741211,20423720.0,12.15999984741211
2017-04-26,12.970000267028809,11.800000190734863,11.819999694824219,12.800000190734863,26546142.0,12.800000190734863
2017-04-27,13.770000457763672,12.619999885559082,12.619999885559082,13.640000343322754,29491855.0,13.640000343322754
2017-04-28,13.960000038146973,13.369999885559082,13.680000305175781,13.920000076293945,18301430.0,13.920000076293945
2017-05-02,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0,13.920000076293945
2017-05-03,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0,13.920000076293945
2017-05-04,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0,13.920000076293945
2017-05-05,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0,13.920000076293945
2017-05-08,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0,13.920000076293945
2017-05-09,12.609999656677246,12.529999732971191,12.529999732971191,12.529999732971191,34869500.0,12.529999732971191
2017-05-10,12.5,11.460000038146973,11.84000015258789,12.210000038146973,58974582.0,12.210000038146973
2017-05-11,12.300000190734863,11.710000038146973,11.970000267028809,12.100000381469727,29981295.0,12.100000381469727
2017-05-12,12.15999984741211,11.819999694824219,12.15999984741211,11.890000343322754,19912560.0,11.890000343322754
2017-05-15,12.270000457763672,11.850000381469727,12.199999809265137,12.09000015258789,28813297.0,12.09000015258789
2017-05-16,12.199999809265137,11.850000381469727,12.100000381469727,12.119999885559082,22140734.0,12.119999885559082
2017-05-17,12.180000305175781,11.949999809265137,12.180000305175781,12.0,21859926.0,12.0
2017-05-18,12.140000343322754,11.670000076293945,12.010000228881836,12.050000190734863,25764046.0,12.050000190734863
2017-05-19,12.140000343322754,11.800000190734863,12.069999694824219,11.970000267028809,18957946.0,11.970000267028809
2017-05-22,12.350000381469727,11.600000381469727,11.989999771118164,11.960000038146973,21963418.0,11.960000038146973
2017-05-23,12.010000228881836,10.760000228881836,11.960000038146973,10.760000228881836,14056000.0,10.760000228881836
2017-05-24,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,1925000.0,9.680000305175781
2017-05-25,8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,4150100.0,8.710000038146973
2017-05-26,9.0,7.849999904632568,7.849999904632568,8.15999984741211,70602045.0,8.15999984741211
2017-05-31,8.079999923706055,7.829999923706055,7.849999904632568,7.869999885559082,33842200.0,7.869999885559082
2017-06-01,7.829999923706055,7.079999923706055,7.820000171661377,7.170000076293945,42568111.0,7.170000076293945
2017-06-02,7.150000095367432,6.800000190734863,7.050000190734863,7.070000171661377,25766971.0,7.070000171661377
2017-06-05,7.360000133514404,7.019999980926514,7.079999923706055,7.230000019073486,20308132.0,7.230000019073486
2017-06-06,7.329999923706055,7.190000057220459,7.230000019073486,7.28000020980835,13477044.0,7.28000020980835
2017-06-07,7.440000057220459,7.210000038146973,7.25,7.420000076293945,19768965.0,7.420000076293945
2017-06-08,7.96999979019165,7.360000133514404,7.400000095367432,7.699999809265137,29571867.0,7.699999809265137
2017-06-09,7.710000038146973,7.519999980926514,7.650000095367432,7.650000095367432,23289401.0,7.650000095367432
2017-06-12,7.670000076293945,7.349999904632568,7.550000190734863,7.389999866485596,12856510.0,7.389999866485596
2017-06-13,7.570000171661377,7.260000228881836,7.28000020980835,7.480000019073486,15138723.0,7.480000019073486
2017-06-14,7.659999847412109,7.429999828338623,7.489999771118164,7.539999961853027,13653401.0,7.539999961853027
2017-06-15,7.849999904632568,7.519999980926514,7.539999961853027,7.78000020980835,18691110.0,7.78000020980835
2017-06-16,7.849999904632568,7.639999866485596,7.71999979019165,7.730000019073486,14201157.0,7.730000019073486
2017-06-19,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0.0,7.730000019073486
2017-06-20,8.390000343322754,7.599999904632568,7.630000114440918,8.390000343322754,42609524.0,8.390000343322754
2017-06-21,9.100000381469727,8.229999542236328,8.600000381469727,8.869999885559082,73246592.0,8.869999885559082
2017-06-22,8.800000190734863,8.329999923706055,8.800000190734863,8.399999618530273,41770404.0,8.399999618530273
2017-06-23,8.539999961853027,8.140000343322754,8.369999885559082,8.34000015258789,26602307.0,8.34000015258789
2017-06-26,8.640000343322754,8.149999618530273,8.329999923706055,8.5,24512608.0,8.5
2017-06-27,8.5600004196167,8.270000457763672,8.420000076293945,8.359999656677246,17633193.0,8.359999656677246
2017-06-28,8.569999694824219,8.229999542236328,8.279999732971191,8.420000076293945,21715897.0,8.420000076293945
2017-06-29,8.489999771118164,8.319999694824219,8.390000343322754,8.319999694824219,14569392.0,8.319999694824219
2017-06-30,8.390000343322754,8.15999984741211,8.3100004196167,8.3100004196167,13659113.0,8.3100004196167
2017-07-03,8.399999618530273,8.229999542236328,8.350000381469727,8.3100004196167,10976013.0,8.3100004196167
2017-07-04,8.359999656677246,8.260000228881836,8.279999732971191,8.350000381469727,10600090.0,8.350000381469727
2017-07-05,8.449999809265137,8.239999771118164,8.380000114440918,8.359999656677246,15490007.0,8.359999656677246
2017-07-06,9.199999809265137,8.270000457763672,8.300000190734863,9.199999809265137,51227938.0,9.199999809265137
2017-07-07,9.949999809265137,9.199999809265137,9.4399995803833,9.65999984741211,74262504.0,9.65999984741211
2017-07-10,9.65999984741211,9.289999961853027,9.5,9.329999923706055,37708550.0,9.329999923706055
2017-07-11,9.300000190734863,8.90999984741211,9.300000190734863,9.0,31205473.0,9.0
2017-07-12,9.350000381469727,8.960000038146973,8.989999771118164,9.34000015258789,33319877.0,9.34000015258789
2017-07-13,9.4399995803833,9.039999961853027,9.34000015258789,9.170000076293945,27507153.0,9.170000076293945
2017-07-14,9.1899995803833,9.0,9.170000076293945,9.100000381469727,18764110.0,9.100000381469727
2017-07-17,9.170000076293945,8.1899995803833,9.069999694824219,8.319999694824219,24633923.0,8.319999694824219
2017-07-18,8.680000305175781,8.3100004196167,8.319999694824219,8.649999618530273,18121832.0,8.649999618530273
2017-07-19,9.34000015258789,8.65999984741211,8.65999984741211,9.170000076293945,32456763.0,9.170000076293945
2017-07-20,9.449999809265137,8.899999618530273,9.100000381469727,9.170000076293945,35132164.0,9.170000076293945
2017-07-21,9.420000076293945,9.050000190734863,9.270000457763672,9.180000305175781,25547353.0,9.180000305175781
2017-07-24,9.380000114440918,9.079999923706055,9.210000038146973,9.130000114440918,20599869.0,9.130000114440918
2017-07-25,10.039999961853027,8.899999618530273,9.130000114440918,10.039999961853027,45439378.0,10.039999961853027
2017-07-26,10.0,9.649999618530273,10.0,9.84000015258789,45144368.0,9.84000015258789
2017-07-27,9.770000457763672,9.359999656677246,9.710000038146973,9.619999885559082,31793335.0,9.619999885559082
2017-07-28,10.390000343322754,9.510000228881836,9.5600004196167,10.069999694824219,44786357.0,10.069999694824219
2017-07-31,10.5,9.869999885559082,9.90999984741211,10.270000457763672,47416550.0,10.270000457763672
2017-08-01,10.210000038146973,9.90999984741211,10.15999984741211,9.930000305175781,28541462.0,9.930000305175781
2017-08-02,10.390000343322754,9.920000076293945,9.920000076293945,10.050000190734863,37740144.0,10.050000190734863
2017-08-03,10.380000114440918,9.710000038146973,9.899999618530273,10.239999771118164,35302534.0,10.239999771118164
2017-08-04,10.420000076293945,9.9399995803833,10.180000305175781,9.989999771118164,30070859.0,9.989999771118164
2017-08-07,10.199999809265137,9.739999771118164,9.979999542236328,10.1899995803833,23038336.0,10.1899995803833
2017-08-08,10.460000038146973,10.100000381469727,10.210000038146973,10.220000267028809,28616812.0,10.220000267028809
2017-08-09,10.4399995803833,10.140000343322754,10.329999923706055,10.34000015258789,23856009.0,10.34000015258789
2017-08-10,10.34000015258789,9.800000190734863,10.329999923706055,9.869999885559082,25257396.0,9.869999885559082
2017-08-11,9.739999771118164,9.0,9.739999771118164,9.1899995803833,28778677.0,9.1899995803833
2017-08-14,9.390000343322754,8.869999885559082,8.880000114440918,9.220000267028809,14617067.0,9.220000267028809
2017-08-15,9.600000381469727,9.199999809265137,9.25,9.270000457763672,16067016.0,9.270000457763672
2017-08-16,9.350000381469727,8.800000190734863,9.270000457763672,9.0600004196167,16806648.0,9.0600004196167
2017-08-17,9.279999732971191,8.979999542236328,9.130000114440918,9.0600004196167,15643647.0,9.0600004196167
2017-08-18,9.029999732971191,8.800000190734863,9.0,8.90999984741211,14720020.0,8.90999984741211
2017-08-21,9.079999923706055,8.890000343322754,8.970000267028809,9.010000228881836,9754835.0,9.010000228881836
2017-08-22,9.199999809265137,8.920000076293945,9.029999732971191,9.100000381469727,13852899.0,9.100000381469727
2017-08-23,9.069999694824219,8.720000267028809,9.069999694824219,8.869999885559082,12773022.0,8.869999885559082
2017-08-24,8.899999618530273,8.5,8.869999885559082,8.510000228881836,15586573.0,8.510000228881836
2017-08-25,8.829999923706055,8.510000228881836,8.510000228881836,8.699999809265137,10753518.0,8.699999809265137
2017-08-28,8.850000381469727,8.670000076293945,8.770000457763672,8.770000457763672,10587743.0,8.770000457763672
2017-08-29,8.979999542236328,8.729999542236328,8.739999771118164,8.84000015258789,10769114.0,8.84000015258789
2017-08-30,8.9399995803833,8.729999542236328,8.859999656677246,8.899999618530273,10583935.0,8.899999618530273
2017-08-31,8.930000305175781,8.640000343322754,8.789999961853027,8.920000076293945,14200369.0,8.920000076293945
2017-09-01,9.550000190734863,8.829999923706055,8.920000076293945,9.270000457763672,33979219.0,9.270000457763672
2017-09-04,9.470000267028809,9.149999618530273,9.180000305175781,9.279999732971191,18565640.0,9.279999732971191
2017-09-05,9.279999732971191,9.029999732971191,9.279999732971191,9.180000305175781,15142977.0,9.180000305175781
2017-09-06,9.460000038146973,8.989999771118164,9.119999885559082,9.260000228881836,21545953.0,9.260000228881836
2017-09-07,9.279999732971191,9.020000457763672,9.170000076293945,9.079999923706055,13883404.0,9.079999923706055
2017-09-08,9.460000038146973,9.029999732971191,9.039999961853027,9.300000190734863,21958612.0,9.300000190734863
2017-09-11,9.850000381469727,9.260000228881836,9.329999923706055,9.75,41666812.0,9.75
2017-09-12,10.670000076293945,9.600000381469727,9.680000305175781,10.100000381469727,63419561.0,10.100000381469727
2017-09-13,10.380000114440918,9.739999771118164,9.949999809265137,10.279999732971191,36334932.0,10.279999732971191
2017-09-14,10.350000381469727,9.90999984741211,10.289999961853027,10.029999732971191,25202369.0,10.029999732971191
2017-09-15,9.989999771118164,9.619999885559082,9.899999618530273,9.859999656677246,19440094.0,9.859999656677246
2017-09-18,10.220000267028809,9.649999618530273,9.770000457763672,10.130000114440918,24030483.0,10.130000114440918
2017-09-19,10.140000343322754,9.59000015258789,10.130000114440918,9.710000038146973,22208478.0,9.710000038146973
2017-09-20,10.449999809265137,9.529999732971191,9.699999809265137,10.380000114440918,55982003.0,10.380000114440918
2017-09-21,10.260000228881836,9.800000190734863,10.229999542236328,9.859999656677246,36211288.0,9.859999656677246
2017-09-22,10.039999961853027,9.680000305175781,9.729999542236328,9.789999961853027,19394100.0,9.789999961853027
2017-09-25,9.819999694824219,9.3100004196167,9.819999694824219,9.329999923706055,16722521.0,9.329999923706055
2017-09-26,9.539999961853027,9.300000190734863,9.359999656677246,9.399999618530273,11400050.0,9.399999618530273
2017-09-27,9.550000190734863,9.3100004196167,9.359999656677246,9.390000343322754,10736521.0,9.390000343322754
2017-09-28,9.4399995803833,9.029999732971191,9.34000015258789,9.109999656677246,14368296.0,9.109999656677246
2017-09-29,9.260000228881836,9.109999656677246,9.149999618530273,9.170000076293945,7414116.0,9.170000076293945
2017-10-09,9.399999618530273,9.25,9.300000190734863,9.319999694824219,8299047.0,9.319999694824219
2017-10-10,9.34000015258789,9.149999618530273,9.329999923706055,9.329999923706055,8276409.0,9.329999923706055
2017-10-11,9.34000015258789,9.210000038146973,9.34000015258789,9.260000228881836,6263942.0,9.260000228881836
2017-10-12,9.300000190734863,8.9399995803833,9.229999542236328,9.069999694824219,9973965.0,9.069999694824219
2017-10-13,9.15999984741211,8.920000076293945,9.069999694824219,9.020000457763672,7984098.0,9.020000457763672
2017-10-16,9.079999923706055,8.739999771118164,9.029999732971191,8.760000228881836,10661490.0,8.760000228881836
2017-10-17,8.829999923706055,8.609999656677246,8.760000228881836,8.6899995803833,7251460.0,8.6899995803833
2017-10-18,8.779999732971191,8.5,8.670000076293945,8.539999961853027,6213159.0,8.539999961853027
2017-10-19,8.640000343322754,8.5,8.5600004196167,8.550000190734863,4812812.0,8.550000190734863
2017-10-20,8.920000076293945,8.579999923706055,8.579999923706055,8.850000381469727,8914706.0,8.850000381469727
2017-10-23,8.789999961853027,8.710000038146973,8.720000267028809,8.760000228881836,6197601.0,8.760000228881836
2017-10-24,8.829999923706055,8.579999923706055,8.779999732971191,8.630000114440918,5921700.0,8.630000114440918
2017-10-25,8.699999809265137,8.600000381469727,8.649999618530273,8.680000305175781,5456596.0,8.680000305175781
2017-10-26,8.699999809265137,8.529999732971191,8.680000305175781,8.619999885559082,9029247.0,8.619999885559082
2017-10-27,8.600000381469727,8.5,8.600000381469727,8.510000228881836,8998995.0,8.510000228881836
2017-10-30,8.720000267028809,8.210000038146973,8.539999961853027,8.619999885559082,16916226.0,8.619999885559082
2017-10-31,8.609999656677246,8.210000038146973,8.510000228881836,8.369999885559082,9460413.0,8.369999885559082
2017-11-01,8.369999885559082,8.029999732971191,8.279999732971191,8.119999885559082,12930086.0,8.119999885559082
2017-11-02,8.109999656677246,7.730000019073486,8.109999656677246,7.800000190734863,13033270.0,7.800000190734863
2017-11-03,7.739999771118164,7.139999866485596,7.739999771118164,7.289999961853027,17321887.0,7.289999961853027
2017-11-06,7.460000038146973,7.21999979019165,7.289999961853027,7.449999809265137,8064246.0,7.449999809265137
2017-11-07,7.539999961853027,7.400000095367432,7.400000095367432,7.510000228881836,6134951.0,7.510000228881836
2017-11-08,7.519999980926514,7.360000133514404,7.460000038146973,7.429999828338623,7501350.0,7.429999828338623
2017-11-09,7.429999828338623,7.230000019073486,7.429999828338623,7.369999885559082,11273567.0,7.369999885559082
2017-11-10,7.440000057220459,7.239999771118164,7.369999885559082,7.28000020980835,7595550.0,7.28000020980835
2017-11-13,7.28000020980835,7.079999923706055,7.25,7.179999828338623,10236234.0,7.179999828338623
2017-11-14,7.300000190734863,7.150000095367432,7.210000038146973,7.199999809265137,7582097.0,7.199999809265137
2017-11-15,7.199999809265137,7.03000020980835,7.199999809265137,7.039999961853027,6917469.0,7.039999961853027
2017-11-16,7.130000114440918,7.03000020980835,7.059999942779541,7.059999942779541,4577072.0,7.059999942779541
2017-11-17,7.059999942779541,6.510000228881836,7.059999942779541,6.559999942779541,13175867.0,6.559999942779541
2017-11-20,6.650000095367432,6.320000171661377,6.570000171661377,6.519999980926514,7751633.0,6.519999980926514
2017-11-21,6.599999904632568,6.409999847412109,6.519999980926514,6.449999809265137,6013911.0,6.449999809265137
2017-11-22,6.539999961853027,6.389999866485596,6.480000019073486,6.510000228881836,5982191.0,6.510000228881836
2017-11-23,7.159999847412109,6.460000038146973,6.510000228881836,6.909999847412109,19040067.0,6.909999847412109
2017-11-24,7.159999847412109,6.599999904632568,6.75,7.059999942779541,14007832.0,7.059999942779541
2017-11-27,7.179999828338623,6.849999904632568,7.010000228881836,6.869999885559082,10460466.0,6.869999885559082
2017-11-28,7.019999980926514,6.849999904632568,6.900000095367432,6.949999809265137,5491600.0,6.949999809265137
2017-11-29,7.019999980926514,6.869999885559082,6.949999809265137,6.960000038146973,7559348.0,6.960000038146973
2017-11-30,6.980000019073486,6.820000171661377,6.980000019073486,6.840000152587891,5362175.0,6.840000152587891
2017-12-01,6.880000114440918,6.769999980926514,6.829999923706055,6.820000171661377,4079249.0,6.820000171661377
2017-12-04,6.880000114440918,6.559999942779541,6.820000171661377,6.599999904632568,7068543.0,6.599999904632568
2017-12-05,6.980000019073486,6.610000133514404,6.610000133514404,6.75,9596281.0,6.75
2017-12-06,6.75,6.440000057220459,6.75,6.639999866485596,6897261.0,6.639999866485596
2017-12-07,6.650000095367432,6.550000190734863,6.570000171661377,6.610000133514404,4112695.0,6.610000133514404
2017-12-08,6.659999847412109,6.559999942779541,6.579999923706055,6.630000114440918,3762010.0,6.630000114440918
2017-12-11,6.829999923706055,6.400000095367432,6.599999904632568,6.760000228881836,6292998.0,6.760000228881836
2017-12-12,6.800000190734863,6.670000076293945,6.71999979019165,6.699999809265137,4790430.0,6.699999809265137
2017-12-13,6.710000038146973,6.619999885559082,6.630000114440918,6.659999847412109,4027021.0,6.659999847412109
2017-12-14,6.730000019073486,6.599999904632568,6.679999828338623,6.670000076293945,4320562.0,6.670000076293945
2017-12-15,6.699999809265137,6.590000152587891,6.630000114440918,6.639999866485596,3684884.0,6.639999866485596
2017-12-18,6.75,6.599999904632568,6.630000114440918,6.710000038146973,4555251.0,6.710000038146973
2017-12-19,6.760000228881836,6.679999828338623,6.710000038146973,6.730000019073486,3920791.0,6.730000019073486
2017-12-20,6.75,6.599999904632568,6.739999771118164,6.630000114440918,4076640.0,6.630000114440918
2017-12-21,6.670000076293945,6.46999979019165,6.619999885559082,6.510000228881836,4294598.0,6.510000228881836
2017-12-22,6.570000171661377,6.449999809265137,6.510000228881836,6.480000019073486,3282400.0,6.480000019073486
2017-12-25,6.489999771118164,6.199999809265137,6.449999809265137,6.329999923706055,5351802.0,6.329999923706055
2017-12-26,6.389999866485596,6.269999980926514,6.340000152587891,6.300000190734863,4381261.0,6.300000190734863
2017-12-27,6.460000038146973,6.28000020980835,6.320000171661377,6.409999847412109,5953804.0,6.409999847412109
2017-12-28,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2017-12-29,7.760000228881836,7.230000019073486,7.289999961853027,7.460000038146973,48452545.0,7.460000038146973
2018-01-02,7.75,7.159999847412109,7.25,7.539999961853027,35124131.0,7.539999961853027
2018-01-03,7.539999961853027,7.349999904632568,7.400000095367432,7.46999979019165,24029584.0,7.46999979019165
2018-01-04,7.449999809265137,7.300000190734863,7.369999885559082,7.389999866485596,19340167.0,7.389999866485596
2018-01-05,7.690000057220459,7.25,7.309999942779541,7.320000171661377,21920699.0,7.320000171661377
2018-01-08,7.599999904632568,7.269999980926514,7.389999866485596,7.5,22855036.0,7.5
2018-01-09,7.829999923706055,7.309999942779541,7.449999809265137,7.820000171661377,40384391.0,7.820000171661377
2018-01-10,7.789999961853027,7.550000190734863,7.690000057220459,7.739999771118164,27244281.0,7.739999771118164
2018-01-11,7.739999771118164,7.519999980926514,7.659999847412109,7.570000171661377,16290246.0,7.570000171661377
2018-01-12,7.519999980926514,7.320000171661377,7.46999979019165,7.349999904632568,13892704.0,7.349999904632568
2018-01-15,7.340000152587891,7.079999923706055,7.260000228881836,7.139999866485596,13724733.0,7.139999866485596
2018-01-16,7.25,7.079999923706055,7.099999904632568,7.239999771118164,9197641.0,7.239999771118164
2018-01-17,7.25,6.71999979019165,7.230000019073486,6.860000133514404,14556542.0,6.860000133514404
2018-01-18,6.96999979019165,6.710000038146973,6.840000152587891,6.849999904632568,8719610.0,6.849999904632568
2018-01-19,6.889999866485596,6.710000038146973,6.849999904632568,6.739999771118164,8013171.0,6.739999771118164
2018-01-22,6.840000152587891,6.619999885559082,6.630000114440918,6.800000190734863,7226616.0,6.800000190734863
2018-01-23,7.079999923706055,6.710000038146973,6.78000020980835,6.929999828338623,13034544.0,6.929999828338623
2018-01-24,6.929999828338623,6.800000190734863,6.929999828338623,6.869999885559082,7488044.0,6.869999885559082
2018-01-25,7.170000076293945,6.860000133514404,6.860000133514404,6.929999828338623,11240476.0,6.929999828338623
2018-01-26,6.900000095367432,6.710000038146973,6.829999923706055,6.78000020980835,7983540.0,6.78000020980835
2018-01-29,6.949999809265137,6.730000019073486,6.730000019073486,6.820000171661377,6291785.0,6.820000171661377
2018-01-30,6.849999904632568,6.71999979019165,6.820000171661377,6.769999980926514,5357500.0,6.769999980926514
2018-01-31,6.550000190734863,6.21999979019165,6.550000190734863,6.230000019073486,14302423.0,6.230000019073486
2018-02-01,6.239999771118164,5.840000152587891,6.21999979019165,5.860000133514404,12001843.0,5.860000133514404
2018-02-02,5.809999942779541,5.269999980926514,5.800000190734863,5.420000076293945,19139783.0,5.420000076293945
2018-02-05,5.380000114440918,5.079999923706055,5.289999961853027,5.25,8405901.0,5.25
2018-02-06,5.21999979019165,4.730000019073486,5.099999904632568,4.730000019073486,11443540.0,4.730000019073486
2018-02-07,4.900000095367432,4.610000133514404,4.769999980926514,4.71999979019165,11739396.0,4.71999979019165
2018-02-08,5.190000057220459,4.710000038146973,4.710000038146973,5.190000057220459,11432166.0,5.190000057220459
2018-02-09,5.489999771118164,4.960000038146973,5.099999904632568,5.170000076293945,23038756.0,5.170000076293945
2018-02-12,5.269999980926514,5.039999961853027,5.269999980926514,5.210000038146973,9819593.0,5.210000038146973
2018-02-13,5.539999961853027,5.110000133514404,5.260000228881836,5.210000038146973,13332373.0,5.210000038146973
2018-02-14,5.269999980926514,5.130000114440918,5.130000114440918,5.170000076293945,6048094.0,5.170000076293945
2018-02-22,5.420000076293945,5.150000095367432,5.230000019073486,5.309999942779541,7826385.0,5.309999942779541
2018-02-23,5.349999904632568,5.210000038146973,5.320000171661377,5.320000171661377,6590147.0,5.320000171661377
2018-02-26,5.449999809265137,5.260000228881836,5.309999942779541,5.449999809265137,10084360.0,5.449999809265137
2018-02-27,5.429999828338623,5.300000190734863,5.400000095367432,5.329999923706055,8461162.0,5.329999923706055
2018-02-28,5.860000133514404,5.300000190734863,5.349999904632568,5.860000133514404,23305795.0,5.860000133514404
2018-03-01,6.059999942779541,5.659999847412109,5.849999904632568,5.929999828338623,25819290.0,5.929999828338623
2018-03-02,5.909999847412109,5.730000019073486,5.869999885559082,5.739999771118164,12864057.0,5.739999771118164
2018-03-05,5.730000019073486,5.559999942779541,5.639999866485596,5.639999866485596,10177744.0,5.639999866485596
2018-03-06,5.75,5.610000133514404,5.679999828338623,5.739999771118164,8972604.0,5.739999771118164
2018-03-07,5.739999771118164,5.559999942779541,5.739999771118164,5.610000133514404,8183141.0,5.610000133514404
2018-03-08,5.659999847412109,5.510000228881836,5.570000171661377,5.630000114440918,5851039.0,5.630000114440918
2018-03-09,5.730000019073486,5.579999923706055,5.630000114440918,5.710000038146973,8832655.0,5.710000038146973
2018-03-12,6.28000020980835,5.690000057220459,5.690000057220459,6.28000020980835,18430157.0,6.28000020980835
2018-03-13,6.5,6.070000171661377,6.260000228881836,6.349999904632568,38045107.0,6.349999904632568
2018-03-14,6.559999942779541,6.130000114440918,6.25,6.25,21400999.0,6.25
2018-03-15,6.440000057220459,6.150000095367432,6.170000076293945,6.420000076293945,21224948.0,6.420000076293945
2018-03-16,6.420000076293945,6.150000095367432,6.349999904632568,6.159999847412109,14638772.0,6.159999847412109
2018-03-19,6.260000228881836,6.0,6.099999904632568,6.130000114440918,10126300.0,6.130000114440918
2018-03-20,6.510000228881836,6.070000171661377,6.150000095367432,6.389999866485596,19322628.0,6.389999866485596
2018-03-21,6.440000057220459,6.25,6.309999942779541,6.289999961853027,13096560.0,6.289999961853027
2018-03-22,6.449999809265137,6.190000057220459,6.260000228881836,6.360000133514404,11977769.0,6.360000133514404
2018-03-23,6.21999979019165,5.71999979019165,6.21999979019165,5.71999979019165,18119774.0,5.71999979019165
2018-03-26,5.889999866485596,5.199999809265137,5.730000019073486,5.869999885559082,11926410.0,5.869999885559082
2018-03-27,6.159999847412109,5.889999866485596,5.889999866485596,5.989999771118164,11713204.0,5.989999771118164
2018-03-28,6.099999904632568,5.829999923706055,5.889999866485596,5.860000133514404,7929637.0,5.860000133514404
2018-03-29,6.010000228881836,5.840000152587891,5.860000133514404,5.909999847412109,7690062.0,5.909999847412109
2018-03-30,6.039999961853027,5.900000095367432,5.929999828338623,6.019999980926514,8545839.0,6.019999980926514
2018-04-02,6.159999847412109,5.949999809265137,6.010000228881836,5.96999979019165,10505158.0,5.96999979019165
2018-04-03,5.920000076293945,5.659999847412109,5.840000152587891,5.800000190734863,8818208.0,5.800000190734863
2018-04-04,5.909999847412109,5.599999904632568,5.880000114440918,5.670000076293945,6817611.0,5.670000076293945
2018-04-09,5.760000228881836,5.559999942779541,5.639999866485596,5.679999828338623,4981140.0,5.679999828338623
2018-04-10,5.849999904632568,5.670000076293945,5.679999828338623,5.769999980926514,7309941.0,5.769999980926514
2018-04-11,5.849999904632568,5.690000057220459,5.789999961853027,5.760000228881836,6685105.0,5.760000228881836
2018-04-12,5.71999979019165,5.559999942779541,5.71999979019165,5.559999942779541,8216029.0,5.559999942779541
2018-04-13,5.610000133514404,5.389999866485596,5.610000133514404,5.480000019073486,7999240.0,5.480000019073486
2018-04-16,5.489999771118164,5.329999923706055,5.46999979019165,5.380000114440918,5861353.0,5.380000114440918
2018-04-17,5.449999809265137,5.150000095367432,5.389999866485596,5.179999828338623,7004600.0,5.179999828338623
2018-04-18,5.269999980926514,5.099999904632568,5.210000038146973,5.269999980926514,5232481.0,5.269999980926514
2018-04-19,5.599999904632568,5.230000019073486,5.269999980926514,5.420000076293945,8514934.0,5.420000076293945
2018-04-20,5.429999828338623,5.199999809265137,5.340000152587891,5.230000019073486,5595510.0,5.230000019073486
2018-04-23,5.25,5.070000171661377,5.239999771118164,5.179999828338623,4482241.0,5.179999828338623
2018-04-24,5.300000190734863,5.159999847412109,5.190000057220459,5.269999980926514,4249720.0,5.269999980926514
2018-04-25,5.260000228881836,5.190000057220459,5.260000228881836,5.21999979019165,3103152.0,5.21999979019165
2018-04-26,5.25,5.03000020980835,5.21999979019165,5.039999961853027,4863151.0,5.039999961853027
2018-04-27,5.099999904632568,5.019999980926514,5.050000190734863,5.039999961853027,2606833.0,5.039999961853027
2018-05-02,5.159999847412109,4.96999979019165,5.0,5.150000095367432,3891248.0,5.150000095367432
2018-05-03,5.190000057220459,5.019999980926514,5.150000095367432,5.159999847412109,3979545.0,5.159999847412109
2018-05-04,5.21999979019165,5.099999904632568,5.130000114440918,5.139999866485596,3146160.0,5.139999866485596
2018-05-07,5.380000114440918,5.150000095367432,5.159999847412109,5.300000190734863,5994758.0,5.300000190734863
2018-05-08,5.329999923706055,5.230000019073486,5.269999980926514,5.320000171661377,3790356.0,5.320000171661377
2018-05-09,5.760000228881836,5.269999980926514,5.300000190734863,5.559999942779541,12983835.0,5.559999942779541
2018-05-10,5.610000133514404,5.409999847412109,5.579999923706055,5.489999771118164,6384319.0,5.489999771118164
2018-05-11,5.639999866485596,5.389999866485596,5.5,5.460000038146973,6985074.0,5.460000038146973
2018-05-14,5.480000019073486,5.309999942779541,5.460000038146973,5.360000133514404,4401241.0,5.360000133514404
2018-05-15,5.460000038146973,5.340000152587891,5.340000152587891,5.460000038146973,4014800.0,5.460000038146973
2018-05-16,5.449999809265137,5.360000133514404,5.449999809265137,5.380000114440918,3028900.0,5.380000114440918
2018-05-17,5.380000114440918,5.289999961853027,5.369999885559082,5.309999942779541,3079450.0,5.309999942779541
2018-05-18,5.360000133514404,5.239999771118164,5.320000171661377,5.340000152587891,2990950.0,5.340000152587891
2018-05-21,5.570000171661377,5.349999904632568,5.389999866485596,5.46999979019165,7140549.0,5.46999979019165
2018-05-22,5.550000190734863,5.400000095367432,5.449999809265137,5.460000038146973,4016323.0,5.460000038146973
2018-05-23,5.440000057220459,5.269999980926514,5.420000076293945,5.28000020980835,6405062.0,5.28000020980835
2018-05-24,5.320000171661377,5.139999866485596,5.28000020980835,5.159999847412109,5509950.0,5.159999847412109
2018-05-25,5.25,5.130000114440918,5.170000076293945,5.150000095367432,3156202.0,5.150000095367432
2018-05-28,5.179999828338623,5.079999923706055,5.159999847412109,5.099999904632568,2916937.0,5.099999904632568
2018-05-29,5.139999866485596,5.050000190734863,5.079999923706055,5.099999904632568,3206129.0,5.099999904632568
2018-05-30,5.070000171661377,4.800000190734863,5.070000171661377,4.820000171661377,4547598.0,4.820000171661377
2018-05-31,4.949999809265137,4.800000190734863,4.860000133514404,4.889999866485596,3132600.0,4.889999866485596
2018-06-01,4.929999828338623,4.699999809265137,4.889999866485596,4.860000133514404,2752951.0,4.860000133514404
2018-06-04,5.199999809265137,4.860000133514404,4.860000133514404,5.119999885559082,8773601.0,5.119999885559082
2018-06-05,5.150000095367432,5.019999980926514,5.150000095367432,5.110000133514404,4492661.0,5.110000133514404
2018-06-06,5.170000076293945,5.039999961853027,5.090000152587891,5.070000171661377,3457539.0,5.070000171661377
2018-06-07,5.099999904632568,4.889999866485596,5.090000152587891,4.989999771118164,4091464.0,4.989999771118164
2018-06-08,4.960000038146973,4.869999885559082,4.960000038146973,4.929999828338623,2603408.0,4.929999828338623
2018-06-11,4.960000038146973,4.849999904632568,4.880000114440918,4.889999866485596,1645601.0,4.889999866485596
2018-06-12,4.949999809265137,4.769999980926514,4.900000095367432,4.929999828338623,4088669.0,4.929999828338623
2018-06-13,4.909999847412109,4.809999942779541,4.909999847412109,4.860000133514404,2897775.0,4.860000133514404
2018-06-14,4.849999904632568,4.71999979019165,4.849999904632568,4.739999771118164,3279952.0,4.739999771118164
2018-06-15,4.820000171661377,4.5,4.730000019073486,4.579999923706055,4189736.0,4.579999923706055
2018-06-19,4.510000228881836,4.119999885559082,4.510000228881836,4.119999885559082,9672184.0,4.119999885559082
2018-06-20,4.179999828338623,3.9700000286102295,4.070000171661377,4.150000095367432,5030946.0,4.150000095367432
2018-06-21,4.199999809265137,3.890000104904175,4.150000095367432,3.9000000953674316,4591360.0,3.9000000953674316
2018-06-22,4.0,3.680000066757202,3.890000104904175,3.9800000190734863,4974428.0,3.9800000190734863
2018-06-25,4.260000228881836,4.019999980926514,4.019999980926514,4.099999904632568,7609797.0,4.099999904632568
2018-06-26,4.150000095367432,4.0,4.03000020980835,4.110000133514404,4806200.0,4.110000133514404
2018-06-27,4.150000095367432,3.9800000190734863,4.150000095367432,4.03000020980835,4709700.0,4.03000020980835
2018-06-28,4.090000152587891,3.880000114440918,4.03000020980835,3.940000057220459,4485900.0,3.940000057220459
2018-06-29,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0.0,3.940000057220459
2018-07-02,4.389999866485596,4.119999885559082,4.329999923706055,4.25,12672838.0,4.25
2018-07-03,4.25,4.119999885559082,4.199999809265137,4.239999771118164,6959245.0,4.239999771118164
2018-07-04,4.210000038146973,4.099999904632568,4.190000057220459,4.119999885559082,4924527.0,4.119999885559082
2018-07-05,4.170000076293945,3.9700000286102295,4.119999885559082,3.9800000190734863,5130800.0,3.9800000190734863
2018-07-06,4.019999980926514,3.7300000190734863,3.9800000190734863,3.9800000190734863,5286158.0,3.9800000190734863
2018-07-09,4.059999942779541,3.9800000190734863,4.019999980926514,4.050000190734863,4464500.0,4.050000190734863
2018-07-10,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0,4.050000190734863
2018-07-11,4.440000057220459,4.21999979019165,4.440000057220459,4.329999923706055,20253505.0,4.329999923706055
2018-07-12,4.409999847412109,4.230000019073486,4.320000171661377,4.369999885559082,15659106.0,4.369999885559082
2018-07-13,4.389999866485596,4.28000020980835,4.289999961853027,4.309999942779541,7533028.0,4.309999942779541
2018-07-16,4.329999923706055,4.210000038146973,4.309999942779541,4.320000171661377,5723412.0,4.320000171661377
2018-07-17,4.480000019073486,4.260000228881836,4.300000190734863,4.440000057220459,12797587.0,4.440000057220459
2018-07-18,4.800000190734863,4.460000038146973,4.800000190734863,4.480000019073486,18678371.0,4.480000019073486
2018-07-19,4.480000019073486,4.199999809265137,4.320000171661377,4.28000020980835,12674674.0,4.28000020980835
2018-07-20,4.320000171661377,4.010000228881836,4.260000228881836,4.300000190734863,9944859.0,4.300000190734863
2018-07-23,4.380000114440918,4.210000038146973,4.289999961853027,4.369999885559082,8581486.0,4.369999885559082
2018-07-24,4.699999809265137,4.300000190734863,4.349999904632568,4.429999828338623,12989772.0,4.429999828338623
2018-07-25,4.550000190734863,4.400000095367432,4.510000228881836,4.440000057220459,7887290.0,4.440000057220459
2018-07-26,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,0.0,4.440000057220459
2018-07-27,5.050000190734863,4.619999885559082,5.0,4.659999847412109,32732657.0,4.659999847412109
2018-07-30,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109
2018-07-31,5.489999771118164,4.619999885559082,5.199999809265137,5.239999771118164,46883508.0,5.239999771118164
2018-08-01,5.650000095367432,4.909999847412109,5.03000020980835,5.190000057220459,39390214.0,5.190000057220459
2018-08-02,5.610000133514404,4.949999809265137,5.0,5.5,53294779.0,5.5
2018-08-03,5.380000114440918,5.110000133514404,5.360000133514404,5.150000095367432,33282961.0,5.150000095367432
2018-08-06,5.110000133514404,4.710000038146973,4.989999771118164,4.760000228881836,22354939.0,4.760000228881836
2018-08-07,4.96999979019165,4.539999961853027,4.820000171661377,4.949999809265137,21303646.0,4.949999809265137
2018-08-08,4.889999866485596,4.71999979019165,4.860000133514404,4.789999961853027,14974952.0,4.789999961853027
2018-08-09,4.920000076293945,4.71999979019165,4.75,4.809999942779541,13268137.0,4.809999942779541
2018-08-10,4.920000076293945,4.710000038146973,4.849999904632568,4.869999885559082,14355416.0,4.869999885559082
2018-08-13,4.889999866485596,4.739999771118164,4.800000190734863,4.860000133514404,8564322.0,4.860000133514404
2018-08-14,5.050000190734863,4.800000190734863,4.820000171661377,4.909999847412109,11443164.0,4.909999847412109
2018-08-15,4.960000038146973,4.659999847412109,4.960000038146973,4.679999828338623,9357773.0,4.679999828338623
2018-08-16,4.679999828338623,4.46999979019165,4.650000095367432,4.510000228881836,9470744.0,4.510000228881836
2018-08-17,4.579999923706055,4.210000038146973,4.539999961853027,4.329999923706055,9423943.0,4.329999923706055
2018-08-20,4.389999866485596,4.210000038146973,4.329999923706055,4.269999980926514,6110428.0,4.269999980926514
2018-08-21,4.460000038146973,4.269999980926514,4.28000020980835,4.340000152587891,5797302.0,4.340000152587891
2018-08-22,4.400000095367432,4.309999942779541,4.309999942779541,4.400000095367432,4827628.0,4.400000095367432
2018-08-23,4.449999809265137,4.28000020980835,4.400000095367432,4.360000133514404,6372462.0,4.360000133514404
2018-08-24,4.659999847412109,4.260000228881836,4.260000228881836,4.449999809265137,9380742.0,4.449999809265137
2018-08-27,4.550000190734863,4.380000114440918,4.380000114440918,4.510000228881836,9318634.0,4.510000228881836
2018-08-28,4.519999980926514,4.460000038146973,4.519999980926514,4.5,4922120.0,4.5
2018-08-29,4.5,4.449999809265137,4.480000019073486,4.489999771118164,4448900.0,4.489999771118164
2018-08-30,4.5,4.309999942779541,4.480000019073486,4.320000171661377,5521315.0,4.320000171661377
2018-08-31,4.429999828338623,4.309999942779541,4.349999904632568,4.380000114440918,3684833.0,4.380000114440918
2018-09-03,4.369999885559082,4.150000095367432,4.369999885559082,4.329999923706055,3824113.0,4.329999923706055
2018-09-04,4.460000038146973,4.300000190734863,4.329999923706055,4.449999809265137,5599096.0,4.449999809265137
2018-09-05,4.489999771118164,4.360000133514404,4.440000057220459,4.380000114440918,5154500.0,4.380000114440918
2018-09-06,4.409999847412109,4.28000020980835,4.289999961853027,4.289999961853027,4297669.0,4.289999961853027
2018-09-07,4.550000190734863,4.269999980926514,4.289999961853027,4.360000133514404,6053920.0,4.360000133514404
2018-09-10,4.409999847412109,4.260000228881836,4.329999923706055,4.289999961853027,4047400.0,4.289999961853027
2018-09-11,4.300000190734863,4.210000038146973,4.289999961853027,4.25,3141550.0,4.25
2018-09-12,4.309999942779541,4.199999809265137,4.21999979019165,4.269999980926514,2134850.0,4.269999980926514
2018-09-13,4.449999809265137,4.269999980926514,4.269999980926514,4.340000152587891,4270180.0,4.340000152587891
2018-09-14,4.360000133514404,4.21999979019165,4.320000171661377,4.230000019073486,4721463.0,4.230000019073486
2018-09-17,4.230000019073486,4.079999923706055,4.170000076293945,4.090000152587891,4002743.0,4.090000152587891
2018-09-18,4.239999771118164,4.079999923706055,4.099999904632568,4.179999828338623,5380369.0,4.179999828338623
2018-09-19,4.260000228881836,4.159999847412109,4.170000076293945,4.21999979019165,5076124.0,4.21999979019165
2018-09-20,4.449999809265137,4.179999828338623,4.199999809265137,4.28000020980835,8747922.0,4.28000020980835
2018-09-21,4.349999904632568,4.210000038146973,4.300000190734863,4.320000171661377,6244808.0,4.320000171661377
2018-09-25,4.300000190734863,4.230000019073486,4.289999961853027,4.260000228881836,3532903.0,4.260000228881836
2018-09-26,4.300000190734863,4.239999771118164,4.269999980926514,4.269999980926514,3357022.0,4.269999980926514
2018-09-27,4.269999980926514,4.159999847412109,4.269999980926514,4.170000076293945,4727201.0,4.170000076293945
2018-09-28,4.239999771118164,4.170000076293945,4.170000076293945,4.21999979019165,2628661.0,4.21999979019165
2018-10-08,4.210000038146973,4.099999904632568,4.130000114440918,4.170000076293945,3155510.0,4.170000076293945
2018-10-09,4.21999979019165,4.150000095367432,4.150000095367432,4.179999828338623,2368100.0,4.179999828338623
2018-10-10,4.199999809265137,4.010000228881836,4.199999809265137,4.070000171661377,4072821.0,4.070000171661377
2018-10-11,3.940000057220459,3.6600000858306885,3.8499999046325684,3.6600000858306885,7372970.0,3.6600000858306885
2018-10-12,3.619999885559082,3.299999952316284,3.559999942779541,3.569999933242798,7327437.0,3.569999933242798
2018-10-15,3.640000104904175,3.4000000953674316,3.609999895095825,3.4200000762939453,3208100.0,3.4200000762939453
2018-10-16,3.4700000286102295,3.0799999237060547,3.450000047683716,3.0799999237060547,15248700.0,3.0799999237060547
2018-10-17,3.1500000953674316,3.0299999713897705,3.119999885559082,3.119999885559082,9377704.0,3.119999885559082
2018-10-18,3.109999895095825,2.9000000953674316,3.109999895095825,2.9000000953674316,8379203.0,2.9000000953674316
2018-10-19,3.0999999046325684,2.859999895095825,2.890000104904175,3.059999942779541,9729615.0,3.059999942779541
2018-10-22,3.3399999141693115,3.109999895095825,3.1600000858306885,3.2799999713897705,11352478.0,3.2799999713897705
2018-10-23,3.549999952316284,3.2300000190734863,3.259999990463257,3.299999952316284,13367253.0,3.299999952316284
2018-10-24,3.5,3.2699999809265137,3.2699999809265137,3.380000114440918,10100300.0,3.380000114440918
2018-10-25,3.359999895095825,3.1600000858306885,3.25,3.319999933242798,8464870.0,3.319999933242798
2018-10-26,3.569999933242798,3.3399999141693115,3.3499999046325684,3.4000000953674316,9986028.0,3.4000000953674316
2018-10-29,3.5,3.299999952316284,3.359999895095825,3.3299999237060547,7697208.0,3.3299999237060547
2018-10-30,3.4000000953674316,3.2699999809265137,3.359999895095825,3.3499999046325684,7114178.0,3.3499999046325684
2018-10-31,3.5399999618530273,3.3499999046325684,3.369999885559082,3.390000104904175,11187700.0,3.390000104904175
2018-11-01,3.440000057220459,3.359999895095825,3.380000114440918,3.380000114440918,8197584.0,3.380000114440918
2018-11-02,3.4800000190734863,3.359999895095825,3.4000000953674316,3.4600000381469727,11094087.0,3.4600000381469727
2018-11-05,3.5299999713897705,3.4100000858306885,3.4600000381469727,3.509999990463257,10990712.0,3.509999990463257
2018-11-06,3.5199999809265137,3.4000000953674316,3.5199999809265137,3.4800000190734863,9455428.0,3.4800000190734863
2018-11-07,3.7100000381469727,3.490000009536743,3.5,3.5299999713897705,16781761.0,3.5299999713897705
2018-11-08,3.5799999237060547,3.4700000286102295,3.4700000286102295,3.569999933242798,12171418.0,3.569999933242798
2018-11-09,3.630000114440918,3.509999990463257,3.5399999618530273,3.5399999618530273,8719344.0,3.5399999618530273
2018-11-12,3.680000066757202,3.509999990463257,3.549999952316284,3.680000066757202,16640835.0,3.680000066757202
2018-11-13,3.8299999237060547,3.609999895095825,3.609999895095825,3.819999933242798,19908205.0,3.819999933242798
2018-11-14,3.9200000762939453,3.7100000381469727,3.7899999618530273,3.75,15702941.0,3.75
2018-11-15,3.799999952316284,3.700000047683716,3.7300000190734863,3.7699999809265137,10535695.0,3.7699999809265137
2018-11-16,3.799999952316284,3.7100000381469727,3.75,3.7699999809265137,14060669.0,3.7699999809265137
2018-11-19,3.7799999713897705,3.6700000762939453,3.759999990463257,3.7300000190734863,10890565.0,3.7300000190734863
2018-11-20,3.7699999809265137,3.569999933242798,3.7100000381469727,3.5799999237060547,9603301.0,3.5799999237060547
2018-11-21,3.940000057220459,3.5899999141693115,3.5899999141693115,3.940000057220459,26186363.0,3.940000057220459
2018-11-22,4.039999961853027,3.7899999618530273,4.010000228881836,3.819999933242798,29277077.0,3.819999933242798
2018-11-23,3.8399999141693115,3.450000047683716,3.8299999237060547,3.5,22383734.0,3.5
2018-11-26,3.549999952316284,3.369999885559082,3.4600000381469727,3.4200000762939453,11726892.0,3.4200000762939453
2018-11-27,3.490000009536743,3.390000104904175,3.430000066757202,3.430000066757202,8014263.0,3.430000066757202
2018-11-28,3.4800000190734863,3.3499999046325684,3.4800000190734863,3.4800000190734863,6822120.0,3.4800000190734863
2018-11-29,3.569999933242798,3.4000000953674316,3.4600000381469727,3.4100000858306885,9254907.0,3.4100000858306885
2018-11-30,3.619999885559082,3.369999885559082,3.369999885559082,3.5,9799481.0,3.5
2018-12-03,3.6500000953674316,3.5199999809265137,3.549999952316284,3.609999895095825,12286136.0,3.609999895095825
2018-12-04,3.640000104904175,3.569999933242798,3.5899999141693115,3.5999999046325684,8960682.0,3.5999999046325684
2018-12-05,3.6500000953674316,3.4600000381469727,3.509999990463257,3.5799999237060547,10665033.0,3.5799999237060547
2018-12-06,3.569999933242798,3.4600000381469727,3.5299999713897705,3.4600000381469727,8029069.0,3.4600000381469727
2018-12-07,3.5199999809265137,3.430000066757202,3.490000009536743,3.450000047683716,5280457.0,3.450000047683716
2018-12-10,3.4600000381469727,3.369999885559082,3.430000066757202,3.380000114440918,5529857.0,3.380000114440918
2018-12-11,3.4200000762939453,3.369999885559082,3.4100000858306885,3.4000000953674316,4605673.0,3.4000000953674316
2018-12-12,3.440000057220459,3.390000104904175,3.4200000762939453,3.4000000953674316,3905100.0,3.4000000953674316
2018-12-13,3.450000047683716,3.369999885559082,3.4100000858306885,3.430000066757202,6965445.0,3.430000066757202
2018-12-14,3.450000047683716,3.2699999809265137,3.4100000858306885,3.299999952316284,7529694.0,3.299999952316284
2018-12-17,3.309999942779541,3.1600000858306885,3.299999952316284,3.200000047683716,9667041.0,3.200000047683716
2018-12-18,3.240000009536743,3.130000114440918,3.2100000381469727,3.190000057220459,7159004.0,3.190000057220459
2018-12-19,3.2799999713897705,3.180000066757202,3.2300000190734863,3.200000047683716,6461079.0,3.200000047683716
2018-12-20,3.25,3.1600000858306885,3.240000009536743,3.2100000381469727,4236831.0,3.2100000381469727
2018-12-21,3.5299999713897705,3.2100000381469727,3.5299999713897705,3.2799999713897705,12160583.0,3.2799999713897705
2018-12-24,3.25,3.140000104904175,3.200000047683716,3.180000066757202,10354000.0,3.180000066757202
2018-12-25,3.130000114440918,3.009999990463257,3.130000114440918,3.049999952316284,9562438.0,3.049999952316284
2018-12-26,3.0899999141693115,3.0399999618530273,3.0799999237060547,3.049999952316284,5806600.0,3.049999952316284
2018-12-27,3.119999885559082,3.0,3.0899999141693115,3.0,5133100.0,3.0
2018-12-28,3.059999942779541,3.0,3.0,3.0299999713897705,3725062.0,3.0299999713897705
2019-01-02,3.0899999141693115,2.990000009536743,3.0299999713897705,3.0899999141693115,4230855.0,3.0899999141693115
2019-01-03,3.190000057220459,3.049999952316284,3.049999952316284,3.0999999046325684,6813748.0,3.0999999046325684
2019-01-04,3.1700000762939453,3.0399999618530273,3.049999952316284,3.1700000762939453,7502457.0,3.1700000762939453
2019-01-07,3.2300000190734863,3.0299999713897705,3.049999952316284,3.2300000190734863,12275390.0,3.2300000190734863
2019-01-08,3.2699999809265137,3.1600000858306885,3.180000066757202,3.200000047683716,8177268.0,3.200000047683716
2019-01-09,3.5,3.2100000381469727,3.2100000381469727,3.319999933242798,19034802.0,3.319999933242798
2019-01-10,3.319999933242798,3.1700000762939453,3.309999942779541,3.2100000381469727,12130396.0,3.2100000381469727
2019-01-11,3.2799999713897705,3.190000057220459,3.2100000381469727,3.240000009536743,7348874.0,3.240000009536743
2019-01-14,3.3299999237060547,3.2200000286102295,3.2300000190734863,3.240000009536743,7585965.0,3.240000009536743
2019-01-15,3.2799999713897705,3.1600000858306885,3.25,3.259999990463257,7291603.0,3.259999990463257
2019-01-16,3.2799999713897705,3.2200000286102295,3.2699999809265137,3.240000009536743,4636954.0,3.240000009536743
2019-01-17,3.240000009536743,3.140000104904175,3.240000009536743,3.1700000762939453,6425300.0,3.1700000762939453
2019-01-18,3.490000009536743,3.180000066757202,3.200000047683716,3.4100000858306885,38522091.0,3.4100000858306885
2019-01-21,3.369999885559082,3.2300000190734863,3.299999952316284,3.319999933242798,25575180.0,3.319999933242798
2019-01-22,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,0.0,3.319999933242798
2019-01-23,4.019999980926514,3.4800000190734863,3.6600000858306885,3.8399999141693115,63178016.0,3.8399999141693115
2019-01-24,3.759999990463257,3.5799999237060547,3.680000066757202,3.6700000762939453,40078969.0,3.6700000762939453
2019-01-25,3.619999885559082,3.4100000858306885,3.549999952316284,3.440000057220459,29126826.0,3.440000057220459
2019-01-28,3.4800000190734863,3.3299999237060547,3.4600000381469727,3.359999895095825,14709872.0,3.359999895095825
2019-01-29,3.390000104904175,3.1600000858306885,3.3299999237060547,3.25,12880613.0,3.25
2019-01-30,3.240000009536743,3.109999895095825,3.190000057220459,3.119999885559082,11649820.0,3.119999885559082
2019-01-31,3.25,3.119999885559082,3.130000114440918,3.1500000953674316,10372457.0,3.1500000953674316
2019-02-01,3.25,3.1600000858306885,3.1600000858306885,3.240000009536743,7694927.0,3.240000009536743
2019-02-11,3.369999885559082,3.259999990463257,3.259999990463257,3.359999895095825,9233944.0,3.359999895095825
2019-02-12,3.4000000953674316,3.309999942779541,3.359999895095825,3.390000104904175,11545860.0,3.390000104904175
2019-02-13,3.490000009536743,3.3499999046325684,3.390000104904175,3.450000047683716,14481785.0,3.450000047683716
2019-02-14,3.559999942779541,3.4200000762939453,3.430000066757202,3.4700000286102295,14014881.0,3.4700000286102295
2019-02-15,3.5399999618530273,3.440000057220459,3.440000057220459,3.4800000190734863,11841909.0,3.4800000190734863
2019-02-18,3.5899999141693115,3.490000009536743,3.509999990463257,3.5899999141693115,16223993.0,3.5899999141693115
2019-02-19,3.890000104904175,3.5299999713897705,3.5799999237060547,3.690000057220459,28442430.0,3.690000057220459
2019-02-20,3.990000009536743,3.609999895095825,3.6500000953674316,3.859999895095825,31599693.0,3.859999895095825
2019-02-21,3.8499999046325684,3.7300000190734863,3.7699999809265137,3.740000009536743,26210631.0,3.740000009536743
2019-02-22,3.7899999618530273,3.640000104904175,3.6600000858306885,3.759999990463257,17508438.0,3.759999990463257
2019-02-25,4.050000190734863,3.7799999713897705,3.799999952316284,4.0,37107450.0,4.0
2019-02-26,4.150000095367432,3.880000114440918,3.9800000190734863,3.9700000286102295,36146358.0,3.9700000286102295
2019-02-27,4.119999885559082,3.9000000953674316,3.930000066757202,3.9700000286102295,25496973.0,3.9700000286102295
2019-02-28,4.050000190734863,3.9200000762939453,3.9700000286102295,3.9600000381469727,14115854.0,3.9600000381469727
2019-03-01,4.0,3.890000104904175,3.9800000190734863,3.940000057220459,14106272.0,3.940000057220459
2019-03-04,4.079999923706055,3.940000057220459,3.950000047683716,4.0,23349654.0,4.0
2019-03-05,4.159999847412109,3.9700000286102295,4.010000228881836,4.110000133514404,23816993.0,4.110000133514404
2019-03-06,4.269999980926514,4.03000020980835,4.110000133514404,4.25,35386075.0,4.25
2019-03-07,4.25,4.25,4.25,4.25,0.0,4.25
2019-03-08,5.150000095367432,4.679999828338623,4.699999809265137,5.150000095367432,106104161.0,5.150000095367432
2019-03-11,5.099999904632568,4.639999866485596,4.980000019073486,4.96999979019165,60742454.0,4.96999979019165
2019-03-12,5.050000190734863,4.849999904632568,4.949999809265137,4.989999771118164,48363495.0,4.989999771118164
2019-03-13,5.300000190734863,4.900000095367432,4.949999809265137,4.920000076293945,52302368.0,4.920000076293945
2019-03-14,4.869999885559082,4.429999828338623,4.679999828338623,4.5,32515725.0,4.5
2019-03-15,4.659999847412109,4.46999979019165,4.570000171661377,4.550000190734863,18308479.0,4.550000190734863
2019-03-18,4.869999885559082,4.550000190734863,4.599999904632568,4.699999809265137,22128606.0,4.699999809265137
2019-03-19,4.739999771118164,4.579999923706055,4.710000038146973,4.699999809265137,20798979.0,4.699999809265137
2019-03-20,4.989999771118164,4.599999904632568,4.699999809265137,4.809999942779541,32756530.0,4.809999942779541
2019-03-21,4.900000095367432,4.619999885559082,4.829999923706055,4.789999961853027,33678446.0,4.789999961853027
2019-03-22,4.760000228881836,4.570000171661377,4.760000228881836,4.690000057220459,20913906.0,4.690000057220459
2019-03-25,4.659999847412109,4.510000228881836,4.599999904632568,4.590000152587891,12664234.0,4.590000152587891
2019-03-26,4.849999904632568,4.579999923706055,4.590000152587891,4.659999847412109,23261634.0,4.659999847412109
2019-03-27,4.800000190734863,4.360000133514404,4.650000095367432,4.730000019073486,21924367.0,4.730000019073486
2019-03-28,4.699999809265137,4.510000228881836,4.679999828338623,4.519999980926514,12576743.0,4.519999980926514
2019-03-29,4.599999904632568,4.389999866485596,4.519999980926514,4.599999904632568,15762843.0,4.599999904632568
2019-04-01,4.78000020980835,4.579999923706055,4.590000152587891,4.739999771118164,22362179.0,4.739999771118164
2019-04-02,4.820000171661377,4.699999809265137,4.75,4.789999961853027,23673080.0,4.789999961853027
2019-04-03,4.880000114440918,4.690000057220459,4.739999771118164,4.800000190734863,19923843.0,4.800000190734863
2019-04-04,4.960000038146973,4.78000020980835,4.789999961853027,4.880000114440918,29826985.0,4.880000114440918
2019-04-08,4.920000076293945,4.670000076293945,4.880000114440918,4.730000019073486,24053376.0,4.730000019073486
2019-04-09,4.800000190734863,4.610000133514404,4.699999809265137,4.800000190734863,20077143.0,4.800000190734863
2019-04-10,4.789999961853027,4.650000095367432,4.769999980926514,4.730000019073486,14652823.0,4.730000019073486
2019-04-11,4.840000152587891,4.650000095367432,4.730000019073486,4.650000095367432,16277959.0,4.650000095367432
2019-04-12,4.650000095367432,4.489999771118164,4.610000133514404,4.559999942779541,14669674.0,4.559999942779541
2019-04-15,4.699999809265137,4.550000190734863,4.599999904632568,4.579999923706055,11601627.0,4.579999923706055
2019-04-16,4.679999828338623,4.489999771118164,4.570000171661377,4.659999847412109,13854225.0,4.659999847412109
2019-04-17,4.900000095367432,4.630000114440918,4.699999809265137,4.829999923706055,28640342.0,4.829999923706055
2019-04-18,5.099999904632568,4.710000038146973,4.96999979019165,4.920000076293945,46008082.0,4.920000076293945
2019-04-19,4.889999866485596,4.710000038146973,4.869999885559082,4.809999942779541,24628228.0,4.809999942779541
2019-04-22,4.880000114440918,4.619999885559082,4.849999904632568,4.679999828338623,25788210.0,4.679999828338623
2019-04-23,5.050000190734863,4.590000152587891,4.679999828338623,4.829999923706055,35886990.0,4.829999923706055
2019-04-24,4.940000057220459,4.730000019073486,4.78000020980835,4.840000152587891,22231058.0,4.840000152587891
2019-04-25,4.840000152587891,4.510000228881836,4.840000152587891,4.570000171661377,17635400.0,4.570000171661377
2019-04-26,4.559999942779541,4.309999942779541,4.510000228881836,4.309999942779541,14822521.0,4.309999942779541
2019-05-06,4.019999980926514,3.700000047683716,3.9000000953674316,3.7899999618530273,14399224.0,3.7899999618530273
2019-05-07,3.9200000762939453,3.759999990463257,3.890000104904175,3.8499999046325684,6841938.0,3.8499999046325684
2019-05-08,3.9100000858306885,3.740000009536743,3.740000009536743,3.8399999141693115,6635624.0,3.8399999141693115
2019-05-09,3.9200000762939453,3.759999990463257,3.799999952316284,3.8499999046325684,5290296.0,3.8499999046325684
2019-05-10,3.9700000286102295,3.75,3.859999895095825,3.950000047683716,8503042.0,3.950000047683716
2019-05-13,3.950000047683716,3.859999895095825,3.950000047683716,3.9000000953674316,4641300.0,3.9000000953674316
2019-05-14,3.930000066757202,3.799999952316284,3.8299999237060547,3.880000114440918,5679835.0,3.880000114440918
2019-05-15,3.950000047683716,3.880000114440918,3.9000000953674316,3.9200000762939453,6364773.0,3.9200000762939453
2019-05-16,4.050000190734863,3.9000000953674316,3.9200000762939453,4.03000020980835,10147516.0,4.03000020980835
2019-05-17,4.019999980926514,3.7899999618530273,3.9700000286102295,3.819999933242798,9395215.0,3.819999933242798
2019-05-20,3.9100000858306885,3.7699999809265137,3.7899999618530273,3.880000114440918,5251659.0,3.880000114440918
2019-05-21,4.059999942779541,3.880000114440918,3.880000114440918,4.03000020980835,8578794.0,4.03000020980835
2019-05-22,4.050000190734863,3.9200000762939453,4.019999980926514,3.9600000381469727,6935820.0,3.9600000381469727
2019-05-23,4.050000190734863,3.7699999809265137,3.9000000953674316,3.950000047683716,7821095.0,3.950000047683716
2019-05-24,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0,3.950000047683716
2019-05-27,3.7799999713897705,3.200000047683716,3.200000047683716,3.4600000381469727,23073676.0,3.4600000381469727
2019-05-28,3.450000047683716,3.2799999713897705,3.299999952316284,3.390000104904175,16796720.0,3.390000104904175
2019-05-29,3.430000066757202,3.3299999237060547,3.369999885559082,3.390000104904175,10220590.0,3.390000104904175
2019-05-30,3.390000104904175,3.2699999809265137,3.319999933242798,3.3299999237060547,8102820.0,3.3299999237060547
2019-05-31,3.380000114440918,3.259999990463257,3.319999933242798,3.2799999713897705,7216799.0,3.2799999713897705
2019-06-03,3.3499999046325684,3.1500000953674316,3.309999942779541,3.180000066757202,7617980.0,3.180000066757202
2019-06-04,3.25,3.109999895095825,3.180000066757202,3.130000114440918,7936590.0,3.130000114440918
2019-06-05,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.180000066757202,8242054.0,3.180000066757202
2019-06-06,3.2200000286102295,3.109999895095825,3.200000047683716,3.1600000858306885,5928428.0,3.1600000858306885
2019-06-10,3.180000066757202,3.059999942779541,3.119999885559082,3.1500000953674316,6634011.0,3.1500000953674316
2019-06-11,3.259999990463257,3.140000104904175,3.1600000858306885,3.259999990463257,11250453.0,3.259999990463257
2019-06-12,3.490000009536743,3.2100000381469727,3.2300000190734863,3.3499999046325684,21447135.0,3.3499999046325684
2019-06-13,3.3399999141693115,3.2200000286102295,3.309999942779541,3.299999952316284,13696400.0,3.299999952316284
2019-06-14,3.390000104904175,3.2699999809265137,3.309999942779541,3.2799999713897705,13699520.0,3.2799999713897705
2019-06-17,3.2899999618530273,3.180000066757202,3.259999990463257,3.25,6156895.0,3.25
2019-06-18,3.319999933242798,3.2300000190734863,3.25,3.2799999713897705,5692760.0,3.2799999713897705
2019-06-19,3.3499999046325684,3.2899999618530273,3.3499999046325684,3.2899999618530273,8347300.0,3.2899999618530273
2019-06-20,3.359999895095825,3.2699999809265137,3.299999952316284,3.3399999141693115,9587116.0,3.3399999141693115
2019-06-21,3.490000009536743,3.380000114440918,3.380000114440918,3.4100000858306885,12773600.0,3.4100000858306885
2019-06-24,3.6700000762939453,3.390000104904175,3.4700000286102295,3.5,17671040.0,3.5
2019-06-25,3.549999952316284,3.380000114440918,3.5,3.4800000190734863,11368794.0,3.4800000190734863
2019-06-26,3.4800000190734863,3.4100000858306885,3.4600000381469727,3.4200000762939453,8920168.0,3.4200000762939453
2019-06-27,3.5,3.390000104904175,3.4100000858306885,3.4200000762939453,8507812.0,3.4200000762939453
2019-06-28,3.450000047683716,3.309999942779541,3.430000066757202,3.3499999046325684,6046278.0,3.3499999046325684
2019-07-01,3.4600000381469727,3.390000104904175,3.4000000953674316,3.4600000381469727,8048517.0,3.4600000381469727
2019-07-02,3.5,3.4200000762939453,3.5,3.440000057220459,6910478.0,3.440000057220459
2019-07-03,3.440000057220459,3.3499999046325684,3.430000066757202,3.359999895095825,6817484.0,3.359999895095825
2019-07-04,3.430000066757202,3.3499999046325684,3.359999895095825,3.390000104904175,5655454.0,3.390000104904175
2019-07-05,3.4200000762939453,3.299999952316284,3.4200000762939453,3.369999885559082,5036019.0,3.369999885559082
2019-07-08,3.359999895095825,3.200000047683716,3.3499999046325684,3.2100000381469727,7272710.0,3.2100000381469727
2019-07-09,3.240000009536743,3.1700000762939453,3.200000047683716,3.2200000286102295,4326289.0,3.2200000286102295
2019-07-10,3.259999990463257,3.180000066757202,3.2300000190734863,3.2100000381469727,3806100.0,3.2100000381469727
2019-07-11,3.259999990463257,3.180000066757202,3.2300000190734863,3.2100000381469727,4166961.0,3.2100000381469727
2019-07-12,3.25,3.180000066757202,3.190000057220459,3.2200000286102295,4002096.0,3.2200000286102295
2019-07-15,3.2799999713897705,3.140000104904175,3.2100000381469727,3.2799999713897705,5810306.0,3.2799999713897705
2019-07-16,3.299999952316284,3.200000047683716,3.2799999713897705,3.25,5133220.0,3.25
2019-07-17,3.240000009536743,3.180000066757202,3.2300000190734863,3.200000047683716,5573452.0,3.200000047683716
2019-07-18,3.5199999809265137,3.200000047683716,3.200000047683716,3.5199999809265137,13722943.0,3.5199999809265137
2019-07-19,3.869999885559082,3.5199999809265137,3.5999999046325684,3.869999885559082,65572834.0,3.869999885559082
2019-07-22,4.139999866485596,3.5199999809265137,3.7300000190734863,3.809999942779541,73168406.0,3.809999942779541
2019-07-23,3.8399999141693115,3.630000114440918,3.7200000286102295,3.8399999141693115,46261169.0,3.8399999141693115
2019-07-24,4.119999885559082,3.7699999809265137,3.799999952316284,4.0,55782062.0,4.0
2019-07-25,3.9000000953674316,3.700000047683716,3.880000114440918,3.7899999618530273,40773397.0,3.7899999618530273
2019-07-26,3.7899999618530273,3.680000066757202,3.740000009536743,3.7899999618530273,25280055.0,3.7899999618530273
2019-07-29,3.7899999618530273,3.609999895095825,3.7200000286102295,3.640000104904175,26125520.0,3.640000104904175
2019-07-30,3.690000057220459,3.5399999618530273,3.619999885559082,3.6600000858306885,19672685.0,3.6600000858306885
2019-07-31,3.700000047683716,3.549999952316284,3.640000104904175,3.619999885559082,14279886.0,3.619999885559082
2019-08-01,3.609999895095825,3.4800000190734863,3.5399999618530273,3.5299999713897705,15711434.0,3.5299999713897705
2019-08-02,3.4700000286102295,3.299999952316284,3.4700000286102295,3.3299999237060547,23528518.0,3.3299999237060547
2019-08-05,3.440000057220459,3.299999952316284,3.299999952316284,3.390000104904175,17847431.0,3.390000104904175
2019-08-06,3.3399999141693115,3.119999885559082,3.25,3.3299999237060547,17124860.0,3.3299999237060547
2019-08-07,3.6600000858306885,3.4100000858306885,3.440000057220459,3.6600000858306885,10573687.0,3.6600000858306885
2019-08-08,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,10776452.0,4.03000020980835
2019-08-09,4.119999885559082,3.700000047683716,4.090000152587891,3.7200000286102295,63173438.0,3.7200000286102295
2019-08-12,3.690000057220459,3.4000000953674316,3.6700000762939453,3.5899999141693115,38276266.0,3.5899999141693115
2019-08-13,3.75,3.509999990463257,3.5399999618530273,3.7100000381469727,43248524.0,3.7100000381469727
2019-08-14,3.930000066757202,3.5399999618530273,3.549999952316284,3.819999933242798,48467003.0,3.819999933242798
2019-08-15,3.950000047683716,3.6500000953674316,3.7200000286102295,3.819999933242798,40041079.0,3.819999933242798
2019-08-16,3.859999895095825,3.7100000381469727,3.8299999237060547,3.7699999809265137,23673114.0,3.7699999809265137
2019-08-19,3.809999942779541,3.609999895095825,3.7100000381469727,3.809999942779541,30260699.0,3.809999942779541
2019-08-20,4.039999961853027,3.7300000190734863,3.759999990463257,3.950000047683716,40537321.0,3.950000047683716
2019-08-21,3.9200000762939453,3.809999942779541,3.880000114440918,3.869999885559082,24126255.0,3.869999885559082
2019-08-22,3.9200000762939453,3.7699999809265137,3.8399999141693115,3.799999952316284,18809569.0,3.799999952316284
2019-08-23,3.8399999141693115,3.7100000381469727,3.7699999809265137,3.7200000286102295,15660733.0,3.7200000286102295
2019-08-26,3.880000114440918,3.690000057220459,3.8499999046325684,3.700000047683716,17967096.0,3.700000047683716
2019-08-27,3.740000009536743,3.5999999046325684,3.5999999046325684,3.7100000381469727,16605422.0,3.7100000381469727
2019-08-28,3.75,3.6600000858306885,3.7200000286102295,3.680000066757202,11949300.0,3.680000066757202
2019-08-29,3.7100000381469727,3.619999885559082,3.690000057220459,3.700000047683716,10640146.0,3.700000047683716
2019-08-30,3.700000047683716,3.5999999046325684,3.6500000953674316,3.609999895095825,13102164.0,3.609999895095825
2019-09-02,3.740000009536743,3.609999895095825,3.7100000381469727,3.680000066757202,11861884.0,3.680000066757202
2019-09-03,3.7699999809265137,3.630000114440918,3.6600000858306885,3.7100000381469727,13544722.0,3.7100000381469727
2019-09-04,3.9200000762939453,3.7200000286102295,3.75,3.809999942779541,24143778.0,3.809999942779541
2019-09-05,3.9800000190734863,3.75,3.7699999809265137,3.8499999046325684,30964061.0,3.8499999046325684
2019-09-06,3.809999942779541,3.740000009536743,3.7799999713897705,3.759999990463257,16754039.0,3.759999990463257
2019-09-09,3.799999952316284,3.7200000286102295,3.7899999618530273,3.7899999618530273,12855154.0,3.7899999618530273
2019-09-10,3.9000000953674316,3.740000009536743,3.7799999713897705,3.8299999237060547,17229496.0,3.8299999237060547
2019-09-11,3.8299999237060547,3.759999990463257,3.8299999237060547,3.759999990463257,12003751.0,3.759999990463257
2019-09-12,3.759999990463257,3.6500000953674316,3.7300000190734863,3.7300000190734863,16685938.0,3.7300000190734863
2019-09-16,3.759999990463257,3.6600000858306885,3.7300000190734863,3.7100000381469727,9725370.0,3.7100000381469727
2019-09-17,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,18050764.0,4.079999923706055
2019-09-18,4.489999771118164,4.139999866485596,4.28000020980835,4.309999942779541,83189926.0,4.309999942779541
2019-09-19,4.210000038146973,4.050000190734863,4.099999904632568,4.170000076293945,44498062.0,4.170000076293945
2019-09-20,4.150000095367432,3.9600000381469727,4.139999866485596,3.9600000381469727,32537832.0,3.9600000381469727
2019-09-23,3.880000114440918,3.75,3.799999952316284,3.8499999046325684,26781593.0,3.8499999046325684
2019-09-24,3.9200000762939453,3.7699999809265137,3.819999933242798,3.890000104904175,18761372.0,3.890000104904175
2019-09-25,3.859999895095825,3.7100000381469727,3.8499999046325684,3.7100000381469727,17005392.0,3.7100000381469727
2019-09-26,3.819999933242798,3.7200000286102295,3.7200000286102295,3.7799999713897705,17940216.0,3.7799999713897705
2019-09-27,3.799999952316284,3.5799999237060547,3.759999990463257,3.799999952316284,13653366.0,3.799999952316284
2019-09-30,3.859999895095825,3.7100000381469727,3.799999952316284,3.7300000190734863,8730095.0,3.7300000190734863
2019-10-08,3.7799999713897705,3.6600000858306885,3.700000047683716,3.6700000762939453,7988376.0,3.6700000762939453
2019-10-09,3.7100000381469727,3.5799999237060547,3.6700000762939453,3.700000047683716,8714226.0,3.700000047683716
2019-10-10,3.75,3.6500000953674316,3.700000047683716,3.740000009536743,8712536.0,3.740000009536743
2019-10-11,3.740000009536743,3.6500000953674316,3.700000047683716,3.7200000286102295,9318314.0,3.7200000286102295
2019-10-14,3.799999952316284,3.7100000381469727,3.7300000190734863,3.7899999618530273,12136691.0,3.7899999618530273
2019-10-15,3.7799999713897705,3.630000114440918,3.7699999809265137,3.680000066757202,11883900.0,3.680000066757202
2019-10-16,3.740000009536743,3.630000114440918,3.680000066757202,3.630000114440918,9067100.0,3.630000114440918
2019-10-17,3.630000114440918,3.4700000286102295,3.5899999141693115,3.490000009536743,18750922.0,3.490000009536743
2019-10-18,3.5,3.3399999141693115,3.5,3.3499999046325684,15587805.0,3.3499999046325684
2019-10-21,3.3499999046325684,3.259999990463257,3.309999942779541,3.3299999237060547,11850311.0,3.3299999237060547
2019-10-22,3.359999895095825,3.2899999618530273,3.319999933242798,3.3299999237060547,12208540.0,3.3299999237060547
2019-10-23,3.3399999141693115,3.240000009536743,3.3299999237060547,3.2799999713897705,12154511.0,3.2799999713897705
2019-10-24,3.2699999809265137,3.2100000381469727,3.25,3.2300000190734863,14362142.0,3.2300000190734863
2019-10-25,3.2899999618530273,3.2200000286102295,3.2300000190734863,3.2799999713897705,10015377.0,3.2799999713897705
2019-10-28,3.359999895095825,3.2699999809265137,3.2799999713897705,3.3399999141693115,12516121.0,3.3399999141693115
2019-10-29,3.3299999237060547,3.2100000381469727,3.3299999237060547,3.2200000286102295,17173554.0,3.2200000286102295
2019-10-30,3.2100000381469727,3.109999895095825,3.2100000381469727,3.140000104904175,16137914.0,3.140000104904175
2019-10-31,3.190000057220459,3.130000114440918,3.1500000953674316,3.1500000953674316,8146074.0,3.1500000953674316
2019-11-01,3.200000047683716,3.069999933242798,3.1500000953674316,3.190000057220459,10455937.0,3.190000057220459
2019-11-04,3.2100000381469727,3.130000114440918,3.200000047683716,3.1500000953674316,9226913.0,3.1500000953674316
2019-11-05,3.1700000762939453,3.0999999046325684,3.1700000762939453,3.1500000953674316,6650501.0,3.1500000953674316
2019-11-06,3.1700000762939453,3.119999885559082,3.140000104904175,3.1500000953674316,6024302.0,3.1500000953674316
2019-11-07,3.359999895095825,3.190000057220459,3.200000047683716,3.259999990463257,17963292.0,3.259999990463257
2019-11-08,3.2899999618530273,3.200000047683716,3.2200000286102295,3.2200000286102295,11186902.0,3.2200000286102295
2019-11-11,3.2100000381469727,3.0899999141693115,3.2100000381469727,3.109999895095825,8880099.0,3.109999895095825
2019-11-12,3.1500000953674316,3.0799999237060547,3.109999895095825,3.1500000953674316,7776718.0,3.1500000953674316
2019-11-13,3.200000047683716,3.109999895095825,3.1500000953674316,3.1700000762939453,8105907.0,3.1700000762939453
2019-11-14,3.1600000858306885,3.130000114440918,3.1600000858306885,3.1500000953674316,7169708.0,3.1500000953674316
2019-11-15,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.109999895095825,6605135.0,3.109999895095825
2019-11-18,3.140000104904175,3.0799999237060547,3.109999895095825,3.109999895095825,5445434.0,3.109999895095825
2019-11-19,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.1600000858306885,9603842.0,3.1600000858306885
2019-11-20,3.3299999237060547,3.130000114440918,3.140000104904175,3.2200000286102295,18169473.0,3.2200000286102295
2019-11-21,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.180000066757202,8628028.0,3.180000066757202
2019-11-22,3.259999990463257,3.1700000762939453,3.180000066757202,3.240000009536743,13167791.0,3.240000009536743
2019-11-25,3.3499999046325684,3.190000057220459,3.25,3.3499999046325684,24358799.0,3.3499999046325684
2019-11-26,3.3399999141693115,3.240000009536743,3.3299999237060547,3.2699999809265137,15832864.0,3.2699999809265137
2019-11-27,3.4000000953674316,3.2100000381469727,3.2699999809265137,3.309999942779541,17360232.0,3.309999942779541
2019-11-28,3.309999942779541,3.2300000190734863,3.259999990463257,3.259999990463257,10535229.0,3.259999990463257
2019-11-29,3.2799999713897705,3.2200000286102295,3.25,3.25,6463600.0,3.25
2019-12-02,3.259999990463257,3.1500000953674316,3.25,3.180000066757202,10009468.0,3.180000066757202
2019-12-03,3.190000057220459,3.140000104904175,3.1600000858306885,3.180000066757202,7381031.0,3.180000066757202
2019-12-04,3.240000009536743,3.1500000953674316,3.1600000858306885,3.2200000286102295,9887054.0,3.2200000286102295
2019-12-05,3.259999990463257,3.200000047683716,3.2200000286102295,3.2300000190734863,7941502.0,3.2300000190734863
2019-12-06,3.240000009536743,3.200000047683716,3.2300000190734863,3.2200000286102295,6086092.0,3.2200000286102295
2019-12-09,3.25,3.190000057220459,3.2200000286102295,3.25,7137606.0,3.25
2019-12-10,3.2799999713897705,3.2300000190734863,3.25,3.2699999809265137,9750719.0,3.2699999809265137
2019-12-11,3.2799999713897705,3.240000009536743,3.259999990463257,3.259999990463257,6486464.0,3.259999990463257
2019-12-12,3.2799999713897705,3.180000066757202,3.2699999809265137,3.200000047683716,7248701.0,3.200000047683716
2019-12-13,3.240000009536743,3.190000057220459,3.200000047683716,3.2300000190734863,7180268.0,3.2300000190734863
2019-12-16,3.259999990463257,3.200000047683716,3.240000009536743,3.259999990463257,8719900.0,3.259999990463257
2019-12-17,3.319999933242798,3.2300000190734863,3.25,3.309999942779541,15369714.0,3.309999942779541
2019-12-18,3.3399999141693115,3.2799999713897705,3.299999952316284,3.309999942779541,13234568.0,3.309999942779541
2019-12-19,3.3399999141693115,3.2899999618530273,3.299999952316284,3.3399999141693115,13968884.0,3.3399999141693115
2019-12-20,3.359999895095825,3.2899999618530273,3.3399999141693115,3.2899999618530273,10979500.0,3.2899999618530273
2019-12-23,3.2899999618530273,3.1600000858306885,3.2899999618530273,3.1700000762939453,13815229.0,3.1700000762939453
2019-12-24,3.259999990463257,3.1600000858306885,3.190000057220459,3.25,13452361.0,3.25
2019-12-25,3.5799999237060547,3.240000009536743,3.259999990463257,3.5799999237060547,32131216.0,3.5799999237060547
2019-12-26,3.7200000286102295,3.5,3.7200000286102295,3.5999999046325684,84979802.0,3.5999999046325684
2019-12-27,3.7799999713897705,3.450000047683716,3.5,3.6500000953674316,61196470.0,3.6500000953674316
2019-12-30,3.619999885559082,3.4700000286102295,3.549999952316284,3.5799999237060547,35408454.0,3.5799999237060547
2019-12-31,3.569999933242798,3.4800000190734863,3.569999933242798,3.509999990463257,24295778.0,3.509999990463257
2020-01-02,3.549999952316284,3.4800000190734863,3.509999990463257,3.5399999618530273,28695394.0,3.5399999618530273
2020-01-03,3.6600000858306885,3.5,3.5399999618530273,3.5799999237060547,37951934.0,3.5799999237060547
2020-01-06,3.75,3.549999952316284,3.5799999237060547,3.700000047683716,56285226.0,3.700000047683716
2020-01-07,3.7100000381469727,3.5999999046325684,3.640000104904175,3.6500000953674316,30023315.0,3.6500000953674316
2020-01-08,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,72676344.0,4.019999980926514
2020-01-09,3.930000066757202,3.7799999713897705,3.809999942779541,3.8399999141693115,59948173.0,3.8399999141693115
2020-01-10,3.8399999141693115,3.680000066757202,3.7699999809265137,3.7200000286102295,29685811.0,3.7200000286102295
2020-01-13,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,17138302.0,3.690000057220459
2020-01-14,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,30877022.0,3.7799999713897705
2020-01-15,3.75,3.5999999046325684,3.740000009536743,3.640000104904175,18712578.0,3.640000104904175
2020-01-16,3.6700000762939453,3.5799999237060547,3.6500000953674316,3.5799999237060547,14072314.0,3.5799999237060547
2020-01-17,3.630000114440918,3.5299999713897705,3.619999885559082,3.559999942779541,11292032.0,3.559999942779541
2020-01-20,3.559999942779541,3.5,3.5,3.549999952316284,8604060.0,3.549999952316284
2020-01-21,3.569999933242798,3.4800000190734863,3.559999942779541,3.549999952316284,11951547.0,3.549999952316284
2020-01-22,3.509999990463257,3.4000000953674316,3.509999990463257,3.450000047683716,12332902.0,3.450000047683716
2020-01-23,3.440000057220459,3.2100000381469727,3.440000057220459,3.2899999618530273,19639321.0,3.2899999618530273
2020-02-03,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,2584300.0,2.9600000381469727
2020-02-04,2.869999885559082,2.6600000858306885,2.6600000858306885,2.809999942779541,19339533.0,2.809999942779541
2020-02-05,2.9700000286102295,2.7899999618530273,2.799999952316284,2.890000104904175,15054750.0,2.890000104904175
2020-02-06,2.950000047683716,2.8299999237060547,2.9000000953674316,2.9100000858306885,15187923.0,2.9100000858306885
2020-02-07,3.190000057220459,2.890000104904175,2.9000000953674316,3.0399999618530273,23495016.0,3.0399999618530273
2020-02-10,3.109999895095825,2.940000057220459,3.009999990463257,3.109999895095825,14472893.0,3.109999895095825
2020-02-11,3.4200000762939453,3.0799999237060547,3.0899999141693115,3.2100000381469727,30052804.0,3.2100000381469727
2020-02-12,3.2799999713897705,3.109999895095825,3.1700000762939453,3.240000009536743,21423414.0,3.240000009536743
2020-02-13,3.2300000190734863,3.119999885559082,3.180000066757202,3.1500000953674316,19014848.0,3.1500000953674316
2020-02-14,3.2100000381469727,3.0799999237060547,3.140000104904175,3.140000104904175,14515433.0,3.140000104904175
2020-02-17,3.2100000381469727,3.130000114440918,3.140000104904175,3.2100000381469727,12976254.0,3.2100000381469727
2020-02-18,3.240000009536743,3.1700000762939453,3.240000009536743,3.240000009536743,15888372.0,3.240000009536743
2020-02-19,3.4100000858306885,3.2200000286102295,3.2300000190734863,3.309999942779541,30925680.0,3.309999942779541
2020-02-20,3.299999952316284,3.2300000190734863,3.299999952316284,3.299999952316284,21480595.0,3.299999952316284
2020-02-21,3.430000066757202,3.2799999713897705,3.299999952316284,3.3399999141693115,25968098.0,3.3399999141693115
2020-02-24,3.390000104904175,3.2799999713897705,3.369999885559082,3.3499999046325684,22714987.0,3.3499999046325684
2020-02-25,3.3299999237060547,3.2100000381469727,3.259999990463257,3.2699999809265137,21437360.0,3.2699999809265137
2020-02-26,3.3299999237060547,3.1700000762939453,3.2200000286102295,3.2200000286102295,22243874.0,3.2200000286102295
2020-02-27,3.2699999809265137,3.180000066757202,3.259999990463257,3.2200000286102295,17716898.0,3.2200000286102295
2020-02-28,3.180000066757202,2.9700000286102295,3.1600000858306885,3.0,20511879.0,3.0
2020-03-02,3.119999885559082,3.009999990463257,3.009999990463257,3.0999999046325684,12055445.0,3.0999999046325684
2020-03-03,3.2300000190734863,3.109999895095825,3.1500000953674316,3.1500000953674316,13754919.0,3.1500000953674316
2020-03-04,3.240000009536743,3.130000114440918,3.140000104904175,3.200000047683716,14945269.0,3.200000047683716
2020-03-05,3.2899999618530273,3.180000066757202,3.200000047683716,3.2899999618530273,23925445.0,3.2899999618530273
2020-03-06,3.3299999237060547,3.2200000286102295,3.259999990463257,3.2699999809265137,17007192.0,3.2699999809265137
2020-03-09,3.2899999618530273,3.140000104904175,3.25,3.140000104904175,13668175.0,3.140000104904175
2020-03-10,3.190000057220459,3.049999952316284,3.069999933242798,3.190000057220459,12851594.0,3.190000057220459
2020-03-11,3.240000009536743,3.1600000858306885,3.200000047683716,3.1600000858306885,11200002.0,3.1600000858306885
2020-03-12,3.1700000762939453,3.049999952316284,3.109999895095825,3.069999933242798,11114482.0,3.069999933242798
2020-03-13,3.0299999713897705,2.8399999141693115,2.890000104904175,3.009999990463257,14531842.0,3.009999990463257
2020-03-16,3.0799999237060547,2.9100000858306885,3.049999952316284,2.930000066757202,17490563.0,2.930000066757202
2020-03-17,2.9700000286102295,2.7699999809265137,2.9000000953674316,2.880000114440918,12030082.0,2.880000114440918
2020-03-18,2.940000057220459,2.799999952316284,2.869999885559082,2.799999952316284,9116410.0,2.799999952316284
2020-03-19,2.819999933242798,2.7100000381469727,2.809999942779541,2.809999942779541,8454561.0,2.809999942779541
2020-03-20,2.869999885559082,2.809999942779541,2.819999933242798,2.859999895095825,7208835.0,2.859999895095825
2020-03-23,2.8299999237060547,2.759999990463257,2.819999933242798,2.7699999809265137,5897409.0,2.7699999809265137
2020-03-24,2.950000047683716,2.8299999237060547,2.890000104904175,2.880000114440918,11806574.0,2.880000114440918
2020-03-25,2.9600000381469727,2.890000104904175,2.950000047683716,2.930000066757202,10993674.0,2.930000066757202
2020-03-26,2.9100000858306885,2.8399999141693115,2.8399999141693115,2.880000114440918,8052723.0,2.880000114440918
2020-03-27,2.9200000762939453,2.8399999141693115,2.9000000953674316,2.8399999141693115,6313200.0,2.8399999141693115
2020-03-30,2.809999942779541,2.7200000286102295,2.7799999713897705,2.759999990463257,6504323.0,2.759999990463257
2020-03-31,2.8299999237060547,2.75,2.7799999713897705,2.819999933242798,8235225.0,2.819999933242798
2020-04-01,2.819999933242798,2.7699999809265137,2.799999952316284,2.7899999618530273,5580460.0,2.7899999618530273
2020-04-02,2.819999933242798,2.740000009536743,2.7799999713897705,2.819999933242798,5229666.0,2.819999933242798
2020-04-03,2.7899999618530273,2.75,2.7799999713897705,2.7699999809265137,7478219.0,2.7699999809265137
2020-04-07,2.890000104904175,2.7699999809265137,2.799999952316284,2.880000114440918,13866984.0,2.880000114440918
2020-04-08,3.1700000762939453,2.8299999237060547,2.8499999046325684,3.1700000762939453,52497406.0,3.1700000762939453
2020-04-09,3.490000009536743,3.1700000762939453,3.450000047683716,3.2100000381469727,74627002.0,3.2100000381469727
2020-04-10,3.180000066757202,2.940000057220459,3.119999885559082,3.0,43344114.0,3.0
2020-04-13,3.0,2.880000114440918,2.950000047683716,2.880000114440918,22632491.0,2.880000114440918
2020-04-14,2.9800000190734863,2.869999885559082,2.880000114440918,2.940000057220459,16325141.0,2.940000057220459
2020-04-15,2.940000057220459,2.8499999046325684,2.930000066757202,2.859999895095825,15734679.0,2.859999895095825
2020-04-16,2.890000104904175,2.819999933242798,2.8399999141693115,2.859999895095825,10636157.0,2.859999895095825
2020-04-17,2.9200000762939453,2.8399999141693115,2.859999895095825,2.8499999046325684,10420500.0,2.8499999046325684
2020-04-20,2.9100000858306885,2.859999895095825,2.869999885559082,2.880000114440918,7810016.0,2.880000114440918
2020-04-21,2.890000104904175,2.799999952316284,2.890000104904175,2.8299999237060547,10663746.0,2.8299999237060547
2020-04-22,2.859999895095825,2.7699999809265137,2.7799999713897705,2.859999895095825,7849687.0,2.859999895095825
2020-04-23,2.859999895095825,2.809999942779541,2.8399999141693115,2.8399999141693115,8080892.0,2.8399999141693115
2020-04-24,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,24657149.0,3.119999885559082
2020-04-27,3.0999999046325684,2.859999895095825,3.0999999046325684,2.890000104904175,39293645.0,2.890000104904175
2020-04-28,2.869999885559082,2.5999999046325684,2.8299999237060547,2.7200000286102295,24001048.0,2.7200000286102295
2020-04-29,2.75,2.630000114440918,2.680000066757202,2.680000066757202,11247225.0,2.680000066757202
2020-04-30,2.7300000190734863,2.6700000762939453,2.700000047683716,2.7200000286102295,9335717.0,2.7200000286102295
2020-05-06,2.7699999809265137,2.6700000762939453,2.690000057220459,2.759999990463257,10628002.0,2.759999990463257
2020-05-07,2.759999990463257,2.7300000190734863,2.75,2.740000009536743,7352708.0,2.740000009536743
2020-05-08,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.75,9331443.0,2.75
2020-05-11,2.759999990463257,2.700000047683716,2.740000009536743,2.7200000286102295,7541274.0,2.7200000286102295
2020-05-12,2.740000009536743,2.700000047683716,2.7300000190734863,2.7200000286102295,4830100.0,2.7200000286102295
2020-05-13,2.740000009536743,2.700000047683716,2.7200000286102295,2.740000009536743,4041700.0,2.740000009536743
2020-05-14,2.7699999809265137,2.7100000381469727,2.740000009536743,2.759999990463257,6833108.0,2.759999990463257
2020-05-15,2.7799999713897705,2.740000009536743,2.7799999713897705,2.75,4302214.0,2.75
2020-05-18,3.0199999809265137,2.819999933242798,2.880000114440918,3.0,39588120.0,3.0
2020-05-19,3.259999990463257,2.869999885559082,2.9200000762939453,3.0899999141693115,56115276.0,3.0899999141693115
2020-05-20,3.190000057220459,2.9100000858306885,3.0199999809265137,3.0999999046325684,46376606.0,3.0999999046325684
2020-05-21,3.119999885559082,2.9200000762939453,3.049999952316284,3.0399999618530273,29126141.0,3.0399999618530273
2020-05-22,3.109999895095825,2.9200000762939453,3.0399999618530273,3.0,23797243.0,3.0
2020-05-25,3.0299999713897705,2.859999895095825,2.950000047683716,2.869999885559082,19733939.0,2.869999885559082
2020-05-26,3.009999990463257,2.8399999141693115,2.8499999046325684,3.009999990463257,19690045.0,3.009999990463257
2020-05-27,3.1500000953674316,2.9100000858306885,3.009999990463257,3.0399999618530273,33631960.0,3.0399999618530273
2020-05-28,3.0899999141693115,2.930000066757202,2.990000009536743,2.9700000286102295,23394939.0,2.9700000286102295
2020-05-29,2.9600000381469727,2.880000114440918,2.930000066757202,2.9000000953674316,16829829.0,2.9000000953674316
2020-06-01,2.9700000286102295,2.9000000953674316,2.9100000858306885,2.9600000381469727,15531040.0,2.9600000381469727
2020-06-02,3.0299999713897705,2.930000066757202,2.930000066757202,2.9700000286102295,14543804.0,2.9700000286102295
2020-06-03,3.0,2.930000066757202,2.9800000190734863,2.940000057220459,11300381.0,2.940000057220459
2020-06-04,3.0899999141693115,2.9200000762939453,2.930000066757202,3.049999952316284,18514330.0,3.049999952316284
2020-06-05,3.0299999713897705,2.950000047683716,3.0299999713897705,2.9800000190734863,16811628.0,2.9800000190734863
2020-06-08,3.0299999713897705,2.9600000381469727,2.990000009536743,3.009999990463257,11054699.0,3.009999990463257
2020-06-09,3.0,2.9100000858306885,2.990000009536743,2.940000057220459,17407777.0,2.940000057220459
2020-06-10,2.930000066757202,2.859999895095825,2.930000066757202,2.869999885559082,11524793.0,2.869999885559082
2020-06-11,2.9000000953674316,2.8399999141693115,2.9000000953674316,2.8499999046325684,8423301.0,2.8499999046325684
2020-06-12,2.8399999141693115,2.7699999809265137,2.799999952316284,2.8299999237060547,10340942.0,2.8299999237060547
2020-06-15,2.859999895095825,2.819999933242798,2.8399999141693115,2.819999933242798,7936222.0,2.819999933242798
2020-06-16,2.869999885559082,2.799999952316284,2.8299999237060547,2.859999895095825,8595152.0,2.859999895095825
2020-06-17,2.8499999046325684,2.809999942779541,2.8499999046325684,2.8399999141693115,7403000.0,2.8399999141693115
2020-06-18,2.869999885559082,2.819999933242798,2.8299999237060547,2.859999895095825,7751868.0,2.859999895095825
2020-06-19,2.869999885559082,2.8299999237060547,2.8399999141693115,2.859999895095825,6025033.0,2.859999895095825
2020-06-22,2.880000114440918,2.8499999046325684,2.859999895095825,2.859999895095825,6366700.0,2.859999895095825
2020-06-23,2.880000114440918,2.8299999237060547,2.880000114440918,2.8399999141693115,5485302.0,2.8399999141693115
2020-06-24,2.859999895095825,2.799999952316284,2.859999895095825,2.799999952316284,7257382.0,2.799999952316284
2020-06-29,2.819999933242798,2.759999990463257,2.809999942779541,2.7699999809265137,4753297.0,2.7699999809265137
2020-06-30,2.819999933242798,2.759999990463257,2.7699999809265137,2.799999952316284,5156219.0,2.799999952316284
2020-07-01,2.8499999046325684,2.7899999618530273,2.7899999618530273,2.8299999237060547,7096512.0,2.8299999237060547
2020-07-02,2.869999885559082,2.809999942779541,2.8399999141693115,2.859999895095825,9737640.0,2.859999895095825
2020-07-03,2.940000057220459,2.869999885559082,2.880000114440918,2.930000066757202,15042573.0,2.930000066757202
2020-07-06,3.0799999237060547,2.9200000762939453,2.9200000762939453,3.049999952316284,26200170.0,3.049999952316284
2020-07-07,3.240000009536743,2.990000009536743,3.069999933242798,3.0899999141693115,38538625.0,3.0899999141693115
2020-07-08,3.2200000286102295,3.009999990463257,3.059999942779541,3.1500000953674316,39107644.0,3.1500000953674316
2020-07-09,3.4100000858306885,3.0999999046325684,3.130000114440918,3.3499999046325684,56525026.0,3.3499999046325684
2020-07-10,3.2899999618530273,3.1700000762939453,3.2799999713897705,3.190000057220459,40461161.0,3.190000057220459
2020-07-13,3.2899999618530273,3.1600000858306885,3.1600000858306885,3.259999990463257,29934109.0,3.259999990463257
2020-07-14,3.309999942779541,3.1600000858306885,3.240000009536743,3.240000009536743,27157271.0,3.240000009536743
2020-07-15,3.259999990463257,3.0899999141693115,3.25,3.119999885559082,19239677.0,3.119999885559082
2020-07-16,3.1700000762939453,3.0,3.119999885559082,3.0199999809265137,16809189.0,3.0199999809265137
2020-07-17,3.049999952316284,2.950000047683716,3.0299999713897705,2.990000009536743,13699273.0,2.990000009536743
2020-07-20,3.119999885559082,2.950000047683716,3.009999990463257,3.109999895095825,13856994.0,3.109999895095825
2020-07-21,3.140000104904175,3.049999952316284,3.119999885559082,3.069999933242798,12039814.0,3.069999933242798
2020-07-22,3.2799999713897705,3.109999895095825,3.200000047683716,3.130000114440918,25040026.0,3.130000114440918
2020-07-23,3.2699999809265137,3.069999933242798,3.069999933242798,3.2300000190734863,35285929.0,3.2300000190734863
2020-07-24,3.2100000381469727,3.0299999713897705,3.200000047683716,3.0399999618530273,23073876.0,3.0399999618530273
2020-07-27,3.3399999141693115,3.0,3.0399999618530273,3.3399999141693115,38539356.0,3.3399999141693115
2020-07-28,3.6600000858306885,3.3499999046325684,3.440000057220459,3.5,103357845.0,3.5
2020-07-29,3.4800000190734863,3.3499999046325684,3.4200000762939453,3.450000047683716,53488856.0,3.450000047683716
2020-07-30,3.4200000762939453,3.25,3.390000104904175,3.2799999713897705,48156354.0,3.2799999713897705
2020-07-31,3.369999885559082,3.200000047683716,3.2100000381469727,3.309999942779541,36167752.0,3.309999942779541
2020-08-03,3.359999895095825,3.2799999713897705,3.2899999618530273,3.319999933242798,36172700.0,3.319999933242798
2020-08-04,3.6500000953674316,3.3299999237060547,3.3499999046325684,3.6500000953674316,57624417.0,3.6500000953674316
2020-08-05,4.019999980926514,3.700000047683716,3.799999952316284,4.019999980926514,106249983.0,4.019999980926514
2020-08-06,4.420000076293945,4.070000171661377,4.420000076293945,4.420000076293945,148480809.0,4.420000076293945
2020-08-07,4.860000133514404,4.579999923706055,4.75,4.860000133514404,144042198.0,4.860000133514404
2020-08-10,5.110000133514404,4.369999885559082,4.369999885559082,4.75,178324456.0,4.75
2020-08-11,4.949999809265137,4.28000020980835,4.809999942779541,4.28000020980835,142726721.0,4.28000020980835
2020-08-12,4.059999942779541,3.8499999046325684,3.8499999046325684,3.950000047683716,83709662.0,3.950000047683716
2020-08-13,3.930000066757202,3.759999990463257,3.859999895095825,3.799999952316284,76813706.0,3.799999952316284
2020-08-14,3.8499999046325684,3.6700000762939453,3.819999933242798,3.75,51684543.0,3.75
2020-08-17,4.130000114440918,3.7100000381469727,3.7100000381469727,4.130000114440918,88319067.0,4.130000114440918
2020-08-18,4.539999961853027,4.300000190734863,4.309999942779541,4.539999961853027,127279106.0,4.539999961853027
2020-08-19,4.610000133514404,4.199999809265137,4.579999923706055,4.25,91121028.0,4.25
2020-08-20,4.679999828338623,4.03000020980835,4.03000020980835,4.5,138174549.0,4.5
2020-08-21,4.579999923706055,4.269999980926514,4.449999809265137,4.360000133514404,98652821.0,4.360000133514404
2020-08-24,4.480000019073486,4.110000133514404,4.230000019073486,4.28000020980835,62854914.0,4.28000020980835
2020-08-25,4.449999809265137,4.099999904632568,4.380000114440918,4.130000114440918,63755564.0,4.130000114440918
2020-08-26,4.21999979019165,3.8299999237060547,4.099999904632568,3.890000104904175,58735780.0,3.890000104904175
2020-08-27,4.019999980926514,3.869999885559082,3.940000057220459,3.9200000762939453,38282792.0,3.9200000762939453
2020-08-28,4.03000020980835,3.7899999618530273,3.809999942779541,3.930000066757202,38770752.0,3.930000066757202
2020-08-31,4.190000057220459,3.880000114440918,3.9700000286102295,4.099999904632568,54873645.0,4.099999904632568
2020-09-01,4.179999828338623,3.9700000286102295,4.079999923706055,4.110000133514404,44309393.0,4.110000133514404
2020-09-02,4.03000020980835,3.9000000953674316,4.019999980926514,3.930000066757202,47567736.0,3.930000066757202
2020-09-03,3.9000000953674316,3.809999942779541,3.869999885559082,3.819999933242798,26769689.0,3.819999933242798
2020-09-04,3.859999895095825,3.7300000190734863,3.7799999713897705,3.8399999141693115,19502128.0,3.8399999141693115
2020-09-07,3.869999885559082,3.7699999809265137,3.7699999809265137,3.7899999618530273,23684753.0,3.7899999618530273
2020-09-08,3.8499999046325684,3.640000104904175,3.7899999618530273,3.819999933242798,29364289.0,3.819999933242798
2020-09-09,3.9200000762939453,3.75,3.7799999713897705,3.890000104904175,32342742.0,3.890000104904175
2020-09-10,3.9600000381469727,3.700000047683716,3.890000104904175,3.7300000190734863,23931395.0,3.7300000190734863
2020-09-11,3.890000104904175,3.609999895095825,3.7200000286102295,3.799999952316284,22999333.0,3.799999952316284
2020-09-14,3.8499999046325684,3.5999999046325684,3.7899999618530273,3.809999942779541,21576690.0,3.809999942779541
2020-09-15,3.8499999046325684,3.7100000381469727,3.8299999237060547,3.819999933242798,20380587.0,3.819999933242798
2020-09-16,3.799999952316284,3.700000047683716,3.799999952316284,3.7100000381469727,16301404.0,3.7100000381469727
2020-09-17,3.700000047683716,3.609999895095825,3.6600000858306885,3.619999885559082,17105802.0,3.619999885559082
2020-09-18,3.6700000762939453,3.509999990463257,3.630000114440918,3.640000104904175,21573100.0,3.640000104904175
2020-09-21,3.690000057220459,3.5999999046325684,3.6500000953674316,3.619999885559082,15175801.0,3.619999885559082
2020-09-22,3.7300000190734863,3.509999990463257,3.569999933242798,3.630000114440918,24417471.0,3.630000114440918
2020-09-23,3.619999885559082,3.5299999713897705,3.5999999046325684,3.559999942779541,14150599.0,3.559999942779541
2020-09-24,3.5299999713897705,3.4000000953674316,3.509999990463257,3.4200000762939453,16405989.0,3.4200000762939453
2020-09-25,3.4600000381469727,3.3499999046325684,3.430000066757202,3.369999885559082,10270166.0,3.369999885559082
2020-09-28,3.4100000858306885,3.3299999237060547,3.390000104904175,3.359999895095825,8958816.0,3.359999895095825
2020-09-29,3.450000047683716,3.359999895095825,3.380000114440918,3.4000000953674316,11781921.0,3.4000000953674316
2020-09-30,3.440000057220459,3.359999895095825,3.4100000858306885,3.390000104904175,8944155.0,3.390000104904175
2020-10-09,3.5299999713897705,3.4200000762939453,3.4200000762939453,3.490000009536743,14167383.0,3.490000009536743
2020-10-12,3.619999885559082,3.5199999809265137,3.5299999713897705,3.619999885559082,18258831.0,3.619999885559082
2020-10-13,3.640000104904175,3.549999952316284,3.640000104904175,3.5799999237060547,12675901.0,3.5799999237060547
2020-10-14,3.5799999237060547,3.4800000190734863,3.549999952316284,3.490000009536743,13206345.0,3.490000009536743
2020-10-15,3.509999990463257,3.359999895095825,3.509999990463257,3.359999895095825,17809900.0,3.359999895095825
2020-10-16,3.430000066757202,3.3499999046325684,3.3499999046325684,3.4000000953674316,11374170.0,3.4000000953674316
2020-10-19,3.4800000190734863,3.3499999046325684,3.4000000953674316,3.4000000953674316,13269145.0,3.4000000953674316
2020-10-20,3.4000000953674316,3.2899999618530273,3.390000104904175,3.380000114440918,16919938.0,3.380000114440918
2020-10-21,3.4000000953674316,3.299999952316284,3.390000104904175,3.309999942779541,10348600.0,3.309999942779541
2020-10-22,3.3399999141693115,3.2300000190734863,3.2799999713897705,3.2799999713897705,13171372.0,3.2799999713897705
2020-10-23,3.2899999618530273,3.1700000762939453,3.2799999713897705,3.1700000762939453,12941960.0,3.1700000762939453
2020-10-26,3.2200000286102295,3.130000114440918,3.1500000953674316,3.1700000762939453,10626100.0,3.1700000762939453
2020-10-27,3.180000066757202,3.109999895095825,3.180000066757202,3.119999885559082,4714000.0,3.119999885559082