Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,4.75,4.75,4.75,4.75,0.0,4.627474308013916
2012-06-19,4.789999961853027,4.630000114440918,4.78000020980835,4.659999847412109,17240112.0,4.539795398712158
2012-06-20,4.71999979019165,4.639999866485596,4.679999828338623,4.659999847412109,6744634.0,4.539795398712158
2012-06-21,4.699999809265137,4.559999942779541,4.679999828338623,4.579999923706055,7009859.0,4.461859226226807
2012-06-25,4.610000133514404,4.519999980926514,4.570000171661377,4.590000152587891,8066910.0,4.471601963043213
2012-06-26,4.630000114440918,4.53000020980835,4.570000171661377,4.630000114440918,7165799.0,4.510570049285889
2012-06-27,4.679999828338623,4.550000190734863,4.650000095367432,4.559999942779541,9018366.0,4.442375659942627
2012-06-28,4.590000152587891,4.429999828338623,4.570000171661377,4.480000019073486,8804181.0,4.364439010620117
2012-06-29,4.559999942779541,4.400000095367432,4.449999809265137,4.539999961853027,6783990.0,4.422891139984131
2012-07-02,4.590000152587891,4.489999771118164,4.570000171661377,4.519999980926514,5122695.0,4.403407096862793
2012-07-03,4.539999961853027,4.449999809265137,4.510000228881836,4.480000019073486,8605980.0,4.364439010620117
2012-07-04,4.510000228881836,4.409999847412109,4.489999771118164,4.460000038146973,4611664.0,4.3449554443359375
2012-07-05,4.440000057220459,4.25,4.440000057220459,4.260000228881836,9684076.0,4.1501145362854
2012-07-06,4.360000133514404,4.230000019073486,4.309999942779541,4.340000152587891,6561647.0,4.228050708770752
2012-07-09,4.320000171661377,4.170000076293945,4.320000171661377,4.190000057220459,6982954.0,4.081919193267822
2012-07-10,4.210000038146973,4.110000133514404,4.199999809265137,4.159999847412109,5935923.0,4.052693843841553
2012-07-11,4.210000038146973,4.130000114440918,4.139999866485596,4.210000038146973,5614374.0,4.101403713226318
2012-07-12,4.300000190734863,4.170000076293945,4.21999979019165,4.300000190734863,7347237.0,4.189082145690918
2012-07-13,4.300000190734863,4.230000019073486,4.289999961853027,4.269999980926514,3928680.0,4.159855842590332
2012-07-16,4.269999980926514,4.050000190734863,4.269999980926514,4.059999942779541,6453271.0,3.9552721977233887
2012-07-17,4.119999885559082,4.050000190734863,4.059999942779541,4.099999904632568,3884338.0,3.9942409992218018
2012-07-18,4.329999923706055,4.050000190734863,4.099999904632568,4.21999979019165,5054543.0,4.111145973205566
2012-07-19,4.349999904632568,4.210000038146973,4.239999771118164,4.260000228881836,6774761.0,4.1501145362854
2012-07-20,4.260000228881836,4.210000038146973,4.239999771118164,4.25,3688952.0,4.140371322631836
2012-07-23,4.230000019073486,4.150000095367432,4.21999979019165,4.199999809265137,2923418.0,4.09166145324707
2012-07-24,4.25,4.170000076293945,4.179999828338623,4.25,2821165.0,4.140371322631836
2012-07-25,4.239999771118164,4.150000095367432,4.239999771118164,4.170000076293945,2680813.0,4.062435150146484
2012-07-26,4.199999809265137,4.139999866485596,4.170000076293945,4.139999866485596,2667270.0,4.033209323883057
2012-07-27,4.190000057220459,4.119999885559082,4.170000076293945,4.150000095367432,2859555.0,4.042951583862305
2012-07-30,4.159999847412109,4.059999942779541,4.150000095367432,4.079999923706055,3031138.0,3.974756956100464
2012-07-31,4.079999923706055,4.010000228881836,4.079999923706055,4.050000190734863,3112828.0,3.945530652999878
2012-08-01,4.119999885559082,4.03000020980835,4.050000190734863,4.099999904632568,2559427.0,3.9942409992218018
2012-08-02,4.179999828338623,4.070000171661377,4.119999885559082,4.130000114440918,5158233.0,4.023467540740967
2012-08-03,4.190000057220459,4.119999885559082,4.139999866485596,4.179999828338623,3556545.0,4.072177886962891
2012-08-06,4.230000019073486,4.130000114440918,4.150000095367432,4.21999979019165,5096124.0,4.111145973205566
2012-08-07,4.269999980926514,4.190000057220459,4.230000019073486,4.25,6800468.0,4.140371322631836
2012-08-08,4.260000228881836,4.199999809265137,4.239999771118164,4.230000019073486,5738311.0,4.120887756347656
2012-08-09,4.25,4.179999828338623,4.21999979019165,4.239999771118164,5869845.0,4.130629539489746
2012-08-10,4.300000190734863,4.21999979019165,4.239999771118164,4.260000228881836,7414536.0,4.1501145362854
2012-08-13,4.25,4.119999885559082,4.239999771118164,4.159999847412109,6377839.0,4.052693843841553
2012-08-14,4.179999828338623,4.070000171661377,4.170000076293945,4.110000133514404,12566536.0,4.003983020782471
2012-08-15,4.139999866485596,4.059999942779541,4.099999904632568,4.090000152587891,6731419.0,3.984499216079712
2012-08-16,4.099999904632568,4.059999942779541,4.059999942779541,4.070000171661377,2772572.0,3.965015411376953
2012-08-17,4.090000152587891,4.03000020980835,4.079999923706055,4.050000190734863,4577373.0,3.945530652999878
2012-08-20,4.070000171661377,4.010000228881836,4.039999961853027,4.059999942779541,3596172.0,3.9552721977233887
2012-08-21,4.110000133514404,4.039999961853027,4.059999942779541,4.110000133514404,5170677.0,4.003983020782471
2012-08-22,4.139999866485596,4.059999942779541,4.119999885559082,4.079999923706055,4001481.0,3.974756956100464
2012-08-23,4.119999885559082,4.019999980926514,4.079999923706055,4.110000133514404,4704084.0,4.003983020782471
2012-08-24,4.099999904632568,3.990000009536743,4.099999904632568,4.0,7039178.0,3.896820545196533
2012-08-27,4.019999980926514,3.890000104904175,4.0,3.9000000953674316,7450487.0,3.7994000911712646
2012-08-28,3.950000047683716,3.890000104904175,3.9000000953674316,3.9200000762939453,4024099.0,3.8188838958740234
2012-08-29,3.940000057220459,3.880000114440918,3.9200000762939453,3.9000000953674316,2521562.0,3.7994000911712646
2012-08-30,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.9000000953674316,3674134.0,3.7994000911712646
2012-08-31,3.9600000381469727,3.880000114440918,3.9000000953674316,3.940000057220459,3360642.0,3.8383681774139404
2012-09-03,3.9800000190734863,3.9200000762939453,3.930000066757202,3.9700000286102295,4707787.0,3.8675942420959473
2012-09-04,3.990000009536743,3.9200000762939453,3.9800000190734863,3.9200000762939453,4510873.0,3.8188838958740234
2012-09-05,4.010000228881836,3.9100000858306885,3.950000047683716,3.9700000286102295,3966009.0,3.8675942420959473
2012-09-06,3.990000009536743,3.940000057220459,3.9800000190734863,3.990000009536743,4435118.0,3.8870785236358643
2012-09-07,4.159999847412109,4.0,4.010000228881836,4.110000133514404,10866565.0,4.003983020782471
2012-09-10,4.139999866485596,4.079999923706055,4.130000114440918,4.130000114440918,6443411.0,4.023467540740967
2012-09-11,4.099999904632568,4.039999961853027,4.099999904632568,4.079999923706055,6791875.0,3.974756956100464
2012-09-12,4.110000133514404,4.050000190734863,4.090000152587891,4.099999904632568,4962366.0,3.9942409992218018
2012-09-13,4.110000133514404,4.03000020980835,4.099999904632568,4.03000020980835,4944485.0,3.926046848297119
2012-09-14,4.079999923706055,4.010000228881836,4.070000171661377,4.039999961853027,4646336.0,3.935788869857788
2012-09-17,4.059999942779541,3.880000114440918,4.050000190734863,3.9000000953674316,7636624.0,3.7994000911712646
2012-09-18,3.940000057220459,3.869999885559082,3.890000104904175,3.890000104904175,3579368.0,3.7896580696105957
2012-09-19,3.950000047683716,3.890000104904175,3.890000104904175,3.9200000762939453,2907186.0,3.8188838958740234
2012-09-20,3.9100000858306885,3.799999952316284,3.9100000858306885,3.809999942779541,5278019.0,3.711721420288086
2012-09-21,3.8399999141693115,3.7899999618530273,3.799999952316284,3.799999952316284,2795105.0,3.701979637145996
2012-09-24,3.819999933242798,3.75,3.799999952316284,3.809999942779541,3402179.0,3.711721420288086
2012-09-25,3.8299999237060547,3.7799999713897705,3.7899999618530273,3.7899999618530273,2709717.0,3.692237377166748
2012-09-26,3.799999952316284,3.7200000286102295,3.7899999618530273,3.7300000190734863,3255725.0,3.6337854862213135
2012-09-27,3.8499999046325684,3.7200000286102295,3.7300000190734863,3.799999952316284,3957801.0,3.701979637145996
2012-09-28,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.8399999141693115,4144051.0,3.740947723388672
2012-10-08,3.869999885559082,3.819999933242798,3.8499999046325684,3.8299999237060547,2799860.0,3.731205463409424
2012-10-09,3.9100000858306885,3.8299999237060547,3.8299999237060547,3.9000000953674316,4511836.0,3.7994000911712646
2012-10-10,3.940000057220459,3.859999895095825,3.890000104904175,3.9200000762939453,4868724.0,3.8188838958740234
2012-10-11,3.940000057220459,3.869999885559082,3.9100000858306885,3.869999885559082,3453395.0,3.770174026489258
2012-10-12,3.9200000762939453,3.8499999046325684,3.880000114440918,3.869999885559082,3713342.0,3.770174026489258
2012-10-15,3.880000114440918,3.799999952316284,3.869999885559082,3.8299999237060547,2946645.0,3.731205463409424
2012-10-16,3.869999885559082,3.809999942779541,3.8299999237060547,3.8299999237060547,2839300.0,3.731205463409424
2012-10-17,3.859999895095825,3.809999942779541,3.8399999141693115,3.8499999046325684,2523758.0,3.7506895065307617
2012-10-18,3.930000066757202,3.8499999046325684,3.8499999046325684,3.9200000762939453,5235386.0,3.8188838958740234
2012-10-19,3.930000066757202,3.9000000953674316,3.9200000762939453,3.9000000953674316,4218189.0,3.7994000911712646
2012-10-22,4.179999828338623,3.880000114440918,3.890000104904175,4.050000190734863,20965172.0,3.945530652999878
2012-10-23,4.03000020980835,3.940000057220459,4.019999980926514,3.9600000381469727,11563686.0,3.8578522205352783
2012-10-24,4.0,3.9100000858306885,3.930000066757202,3.9800000190734863,5708902.0,3.8773365020751953
2012-10-25,4.039999961853027,3.950000047683716,3.9800000190734863,3.9700000286102295,6164191.0,3.8675942420959473
2012-10-26,3.9700000286102295,3.8499999046325684,3.9700000286102295,3.880000114440918,5797537.0,3.7799160480499268
2012-10-29,3.9000000953674316,3.819999933242798,3.880000114440918,3.8499999046325684,3355253.0,3.7506895065307617
2012-10-30,3.890000104904175,3.8399999141693115,3.8499999046325684,3.859999895095825,2741988.0,3.7604317665100098
2012-10-31,3.9200000762939453,3.8399999141693115,3.869999885559082,3.9100000858306885,3166176.0,3.8091421127319336
2012-11-01,4.010000228881836,3.9000000953674316,3.9200000762939453,3.9800000190734863,6753526.0,3.8773365020751953
2012-11-02,3.990000009536743,3.940000057220459,3.9800000190734863,3.9800000190734863,4528805.0,3.8773365020751953
2012-11-05,4.0,3.940000057220459,3.9800000190734863,3.9800000190734863,4223815.0,3.8773365020751953
2012-11-06,3.990000009536743,3.890000104904175,3.9700000286102295,3.950000047683716,4608740.0,3.8481101989746094
2012-11-07,3.9600000381469727,3.9100000858306885,3.950000047683716,3.940000057220459,3802109.0,3.8383681774139404
2012-11-08,3.9200000762939453,3.809999942779541,3.9200000762939453,3.8299999237060547,4200578.0,3.731205463409424
2012-11-09,3.8399999141693115,3.799999952316284,3.809999942779541,3.8299999237060547,2348011.0,3.731205463409424
2012-11-12,3.869999885559082,3.809999942779541,3.819999933242798,3.8499999046325684,1735230.0,3.7506895065307617
2012-11-13,3.8499999046325684,3.7699999809265137,3.8499999046325684,3.7799999713897705,3592141.0,3.6824951171875
2012-11-14,3.809999942779541,3.75,3.7799999713897705,3.7899999618530273,2111948.0,3.692237377166748
2012-11-15,3.819999933242798,3.75,3.7899999618530273,3.759999990463257,2896691.0,3.663011312484741
2012-11-16,3.7699999809265137,3.7200000286102295,3.759999990463257,3.75,2464520.0,3.6532692909240723
2012-11-19,3.799999952316284,3.7300000190734863,3.75,3.7899999618530273,2295066.0,3.692237377166748
2012-11-20,3.8299999237060547,3.7799999713897705,3.799999952316284,3.809999942779541,2396764.0,3.711721420288086
2012-11-21,3.8299999237060547,3.7300000190734863,3.799999952316284,3.819999933242798,2849705.0,3.721463441848755
2012-11-22,3.819999933242798,3.7699999809265137,3.819999933242798,3.7799999713897705,2169185.0,3.6824951171875
2012-11-23,3.8299999237060547,3.7699999809265137,3.799999952316284,3.799999952316284,1890648.0,3.701979637145996
2012-11-26,3.799999952316284,3.759999990463257,3.799999952316284,3.759999990463257,2015918.0,3.663011312484741
2012-11-27,3.7699999809265137,3.6500000953674316,3.759999990463257,3.6600000858306885,3722699.0,3.5655908584594727
2012-11-28,3.6500000953674316,3.569999933242798,3.6500000953674316,3.5899999141693115,3046976.0,3.49739670753479
2012-11-29,3.75,3.559999942779541,3.5899999141693115,3.569999933242798,3191800.0,3.477911949157715
2012-11-30,3.6600000858306885,3.5799999237060547,3.5799999237060547,3.619999885559082,2512856.0,3.526622772216797
2012-12-03,3.6500000953674316,3.549999952316284,3.630000114440918,3.559999942779541,1925000.0,3.468170166015625
2012-12-04,3.6500000953674316,3.5299999713897705,3.559999942779541,3.640000104904175,4072984.0,3.5461068153381348
2012-12-05,3.759999990463257,3.619999885559082,3.619999885559082,3.7300000190734863,8875340.0,3.6337854862213135
2012-12-06,3.740000009536743,3.680000066757202,3.740000009536743,3.700000047683716,3139914.0,3.6045589447021484
2012-12-07,3.8299999237060547,3.680000066757202,3.700000047683716,3.7899999618530273,9277705.0,3.692237377166748
2012-12-10,3.930000066757202,3.7699999809265137,3.799999952316284,3.8499999046325684,9571848.0,3.7506895065307617
2012-12-11,3.9000000953674316,3.799999952316284,3.8299999237060547,3.799999952316284,6650843.0,3.701979637145996
2012-12-12,3.8499999046325684,3.7899999618530273,3.819999933242798,3.809999942779541,3357045.0,3.711721420288086
2012-12-13,3.8399999141693115,3.7699999809265137,3.809999942779541,3.7799999713897705,4644078.0,3.6824951171875
2012-12-14,3.930000066757202,3.7699999809265137,3.7699999809265137,3.9100000858306885,11224522.0,3.8091421127319336
2012-12-17,3.9600000381469727,3.9000000953674316,3.930000066757202,3.9200000762939453,10246151.0,3.8188838958740234
2012-12-18,3.950000047683716,3.890000104904175,3.9200000762939453,3.9200000762939453,8963331.0,3.8188838958740234
2012-12-19,3.930000066757202,3.890000104904175,3.9100000858306885,3.9100000858306885,4690030.0,3.8091421127319336
2012-12-20,3.9200000762939453,3.859999895095825,3.9000000953674316,3.890000104904175,5220827.0,3.7896580696105957
2012-12-21,3.930000066757202,3.869999885559082,3.9100000858306885,3.890000104904175,4877653.0,3.7896580696105957
2012-12-24,3.9100000858306885,3.869999885559082,3.890000104904175,3.9000000953674316,3042214.0,3.7994000911712646
2012-12-25,3.9700000286102295,3.859999895095825,3.9000000953674316,3.9600000381469727,10934725.0,3.8578522205352783
2012-12-26,3.9800000190734863,3.940000057220459,3.9800000190734863,3.9800000190734863,7974821.0,3.8773365020751953
2012-12-27,4.0,3.940000057220459,3.9700000286102295,3.940000057220459,6979783.0,3.8383681774139404
2012-12-28,3.9800000190734863,3.9100000858306885,3.940000057220459,3.950000047683716,8171812.0,3.8481101989746094
2012-12-31,4.050000190734863,3.940000057220459,3.9700000286102295,4.0,9760747.0,3.896820545196533
2013-01-04,4.050000190734863,3.9700000286102295,4.03000020980835,3.9800000190734863,7681636.0,3.8773365020751953
2013-01-07,4.010000228881836,3.950000047683716,3.9800000190734863,4.0,6011124.0,3.896820545196533
2013-01-08,4.03000020980835,3.9700000286102295,4.010000228881836,4.019999980926514,6657451.0,3.91630482673645
2013-01-09,4.159999847412109,4.010000228881836,4.010000228881836,4.059999942779541,15244994.0,3.9552721977233887
2013-01-10,4.099999904632568,4.039999961853027,4.059999942779541,4.059999942779541,5780554.0,3.9552721977233887
2013-01-11,4.079999923706055,3.930000066757202,4.070000171661377,3.950000047683716,10888129.0,3.8481101989746094
2013-01-14,4.130000114440918,3.930000066757202,3.950000047683716,4.090000152587891,13212589.0,3.984499216079712
2013-01-15,4.159999847412109,4.070000171661377,4.079999923706055,4.139999866485596,12265954.0,4.033209323883057
2013-01-16,4.139999866485596,4.050000190734863,4.130000114440918,4.099999904632568,10389513.0,3.9942409992218018
2013-01-17,4.110000133514404,4.010000228881836,4.110000133514404,4.03000020980835,8514812.0,3.926046848297119
2013-01-18,4.090000152587891,4.03000020980835,4.050000190734863,4.070000171661377,6749140.0,3.965015411376953
2013-01-21,4.139999866485596,4.059999942779541,4.079999923706055,4.119999885559082,9618159.0,4.013725280761719
2013-01-22,4.130000114440918,4.050000190734863,4.119999885559082,4.070000171661377,7185909.0,3.965015411376953
2013-01-23,4.090000152587891,4.019999980926514,4.050000190734863,4.070000171661377,6465074.0,3.965015411376953
2013-01-24,4.199999809265137,4.03000020980835,4.070000171661377,4.03000020980835,19096846.0,3.926046848297119
2013-01-25,4.039999961853027,3.990000009536743,4.019999980926514,4.0,7124145.0,3.896820545196533
2013-01-28,4.090000152587891,4.0,4.0,4.070000171661377,6507696.0,3.965015411376953
2013-01-29,4.139999866485596,4.050000190734863,4.079999923706055,4.110000133514404,8627432.0,4.003983020782471
2013-01-30,4.199999809265137,4.110000133514404,4.130000114440918,4.190000057220459,15164131.0,4.081919193267822
2013-01-31,4.210000038146973,4.110000133514404,4.150000095367432,4.119999885559082,11398950.0,4.013725280761719
2013-02-01,4.25,4.090000152587891,4.110000133514404,4.239999771118164,22945135.0,4.130629539489746
2013-02-04,4.480000019073486,4.28000020980835,4.300000190734863,4.300000190734863,28305931.0,4.189082145690918
2013-02-05,4.420000076293945,4.230000019073486,4.239999771118164,4.349999904632568,17018764.0,4.237792491912842
2013-02-06,4.559999942779541,4.329999923706055,4.329999923706055,4.489999771118164,27111208.0,4.374180316925049
2013-02-07,4.53000020980835,4.309999942779541,4.460000038146973,4.400000095367432,20426422.0,4.286503314971924
2013-02-08,4.449999809265137,4.349999904632568,4.429999828338623,4.420000076293945,11840280.0,4.3059868812561035
2013-02-18,4.440000057220459,4.329999923706055,4.440000057220459,4.380000114440918,8746861.0,4.267018795013428
2013-02-19,4.389999866485596,4.28000020980835,4.380000114440918,4.289999961853027,10086474.0,4.179339408874512
2013-02-20,4.349999904632568,4.25,4.28000020980835,4.329999923706055,8454817.0,4.2183074951171875
2013-02-21,4.289999961853027,4.159999847412109,4.289999961853027,4.199999809265137,10128566.0,4.09166145324707
2013-02-22,4.230000019073486,4.139999866485596,4.199999809265137,4.150000095367432,10321023.0,4.042951583862305
2013-02-25,4.210000038146973,4.150000095367432,4.170000076293945,4.170000076293945,5100499.0,4.062435150146484
2013-02-26,4.210000038146973,4.110000133514404,4.150000095367432,4.110000133514404,7704661.0,4.003983020782471
2013-02-27,4.170000076293945,4.099999904632568,4.119999885559082,4.130000114440918,4060417.0,4.023467540740967
2013-02-28,4.239999771118164,4.139999866485596,4.139999866485596,4.21999979019165,8197867.0,4.111145973205566
2013-03-01,4.239999771118164,4.139999866485596,4.210000038146973,4.199999809265137,9663644.0,4.09166145324707
2013-03-04,4.170000076293945,4.050000190734863,4.170000076293945,4.070000171661377,10689214.0,3.965015411376953
2013-03-05,4.139999866485596,4.050000190734863,4.070000171661377,4.130000114440918,7836972.0,4.023467540740967
2013-03-06,4.239999771118164,4.099999904632568,4.139999866485596,4.21999979019165,13516007.0,4.111145973205566
2013-03-07,4.230000019073486,4.150000095367432,4.199999809265137,4.190000057220459,9598506.0,4.081919193267822
2013-03-08,4.199999809265137,4.130000114440918,4.179999828338623,4.139999866485596,5973412.0,4.033209323883057
2013-03-11,4.159999847412109,4.110000133514404,4.139999866485596,4.130000114440918,4811257.0,4.023467540740967
2013-03-12,4.159999847412109,4.0,4.130000114440918,4.039999961853027,7649097.0,3.935788869857788
2013-03-13,4.059999942779541,4.0,4.059999942779541,4.03000020980835,4277585.0,3.926046848297119
2013-03-14,4.059999942779541,4.0,4.059999942779541,4.050000190734863,4536218.0,3.945530652999878
2013-03-15,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0,3.945530652999878
2013-03-18,4.119999885559082,4.019999980926514,4.059999942779541,4.03000020980835,5714885.0,3.926046848297119
2013-03-19,4.050000190734863,3.9800000190734863,4.019999980926514,4.010000228881836,4482057.0,3.9065630435943604
2013-03-20,4.110000133514404,4.019999980926514,4.03000020980835,4.110000133514404,8815268.0,4.003983020782471
2013-03-21,4.119999885559082,4.070000171661377,4.110000133514404,4.099999904632568,6171920.0,3.9942409992218018
2013-03-22,4.199999809265137,4.070000171661377,4.090000152587891,4.170000076293945,14794745.0,4.062435150146484
2013-03-25,4.190000057220459,4.099999904632568,4.179999828338623,4.130000114440918,10182136.0,4.023467540740967
2013-03-26,4.130000114440918,4.03000020980835,4.130000114440918,4.090000152587891,6772623.0,3.984499216079712
2013-03-27,4.139999866485596,4.050000190734863,4.090000152587891,4.110000133514404,6129547.0,4.003983020782471
2013-03-28,4.079999923706055,3.9700000286102295,4.079999923706055,3.9800000190734863,7965805.0,3.8773365020751953
2013-03-29,4.0,3.950000047683716,3.990000009536743,3.950000047683716,6087418.0,3.8481101989746094
2013-04-01,3.990000009536743,3.950000047683716,3.950000047683716,3.9600000381469727,4405607.0,3.8578522205352783
2013-04-02,3.990000009536743,3.9100000858306885,3.9800000190734863,3.950000047683716,5304922.0,3.8481101989746094
2013-04-03,3.950000047683716,3.9000000953674316,3.950000047683716,3.9100000858306885,3901039.0,3.8091421127319336
2013-04-08,3.9000000953674316,3.819999933242798,3.859999895095825,3.880000114440918,4912348.0,3.7799160480499268
2013-04-09,3.930000066757202,3.859999895095825,3.880000114440918,3.9200000762939453,3834579.0,3.8188838958740234
2013-04-10,3.9200000762939453,3.8499999046325684,3.9100000858306885,3.880000114440918,4145714.0,3.7799160480499268
2013-04-11,3.9200000762939453,3.869999885559082,3.9000000953674316,3.880000114440918,3029837.0,3.7799160480499268
2013-04-12,3.9100000858306885,3.8499999046325684,3.880000114440918,3.869999885559082,2257425.0,3.770174026489258
2013-04-15,3.869999885559082,3.7899999618530273,3.869999885559082,3.819999933242798,2904327.0,3.721463441848755
2013-04-16,3.8499999046325684,3.75,3.799999952316284,3.8399999141693115,4916058.0,3.740947723388672
2013-04-17,3.869999885559082,3.7899999618530273,3.8299999237060547,3.8399999141693115,4476354.0,3.740947723388672
2013-04-18,3.9200000762939453,3.799999952316284,3.8299999237060547,3.859999895095825,8011786.0,3.7604317665100098
2013-04-19,3.930000066757202,3.8499999046325684,3.869999885559082,3.9200000762939453,10870143.0,3.8188838958740234
2013-04-22,3.950000047683716,3.869999885559082,3.890000104904175,3.940000057220459,9070184.0,3.8383681774139404
2013-04-23,3.9200000762939453,3.7899999618530273,3.9200000762939453,3.799999952316284,7331008.0,3.701979637145996
2013-04-24,3.890000104904175,3.7899999618530273,3.809999942779541,3.880000114440918,9662394.0,3.7799160480499268
2013-04-25,3.869999885559082,3.799999952316284,3.859999895095825,3.819999933242798,4280869.0,3.721463441848755
2013-04-26,3.8399999141693115,3.75,3.8299999237060547,3.7699999809265137,4376760.0,3.67275333404541
2013-05-02,3.819999933242798,3.75,3.759999990463257,3.7699999809265137,2116896.0,3.67275333404541
2013-05-03,3.859999895095825,3.7699999809265137,3.7899999618530273,3.8299999237060547,3931451.0,3.731205463409424
2013-05-06,3.880000114440918,3.819999933242798,3.8299999237060547,3.859999895095825,5957533.0,3.7604317665100098
2013-05-07,3.890000104904175,3.8399999141693115,3.859999895095825,3.859999895095825,4963252.0,3.7604317665100098
2013-05-08,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,5726505.0,3.7896580696105957
2013-05-09,3.9200000762939453,3.8399999141693115,3.890000104904175,3.9000000953674316,10468641.0,3.7994000911712646
2013-05-10,3.890000104904175,3.8299999237060547,3.890000104904175,3.890000104904175,9643653.0,3.7896580696105957
2013-05-13,3.880000114440918,3.799999952316284,3.869999885559082,3.8299999237060547,6489733.0,3.751457929611206
2013-05-14,3.8299999237060547,3.7799999713897705,3.819999933242798,3.819999933242798,4549759.0,3.7416627407073975
2013-05-15,3.8399999141693115,3.7899999618530273,3.819999933242798,3.8399999141693115,5098825.0,3.7612526416778564
2013-05-16,3.9100000858306885,3.809999942779541,3.8299999237060547,3.890000104904175,11932728.0,3.810227155685425
2013-05-17,3.9200000762939453,3.8499999046325684,3.9100000858306885,3.9000000953674316,13564540.0,3.8200221061706543
2013-05-20,3.9700000286102295,3.9000000953674316,3.9000000953674316,3.950000047683716,15516479.0,3.8689968585968018
2013-05-21,4.099999904632568,3.930000066757202,3.950000047683716,4.099999904632568,25179608.0,4.015920639038086
2013-05-22,4.139999866485596,4.03000020980835,4.099999904632568,4.050000190734863,16746120.0,3.9669463634490967
2013-05-23,4.139999866485596,4.019999980926514,4.059999942779541,4.059999942779541,14275012.0,3.976740598678589
2013-05-24,4.139999866485596,4.050000190734863,4.050000190734863,4.119999885559082,13285358.0,4.035511016845703
2013-05-27,4.179999828338623,4.079999923706055,4.119999885559082,4.110000133514404,10852188.0,4.0257158279418945
2013-05-28,4.110000133514404,4.03000020980835,4.110000133514404,4.079999923706055,11898632.0,3.996331214904785
2013-05-29,4.110000133514404,4.059999942779541,4.070000171661377,4.079999923706055,8666649.0,3.996331214904785
2013-05-30,4.079999923706055,4.019999980926514,4.079999923706055,4.059999942779541,7672638.0,3.976740598678589
2013-05-31,4.079999923706055,4.010000228881836,4.050000190734863,4.019999980926514,7556947.0,3.937561511993408
2013-06-03,4.039999961853027,3.990000009536743,4.019999980926514,4.010000228881836,6536991.0,3.9277665615081787
2013-06-04,4.010000228881836,3.930000066757202,4.0,3.950000047683716,8217623.0,3.8689968585968018
2013-06-05,3.9600000381469727,3.9000000953674316,3.950000047683716,3.930000066757202,7185972.0,3.849407434463501
2013-06-06,3.9200000762939453,3.859999895095825,3.9200000762939453,3.869999885559082,5742125.0,3.790637254714966
2013-06-07,3.890000104904175,3.8299999237060547,3.869999885559082,3.8399999141693115,5890349.0,3.7612526416778564
2013-06-13,3.8399999141693115,3.7200000286102295,3.8299999237060547,3.75,6538310.0,3.673098087310791
2013-06-14,3.7899999618530273,3.75,3.759999990463257,3.7899999618530273,3551242.0,3.712278127670288
2013-06-17,3.7899999618530273,3.7300000190734863,3.7899999618530273,3.759999990463257,3502785.0,3.6828935146331787
2013-06-18,3.809999942779541,3.740000009536743,3.7799999713897705,3.7899999618530273,3807909.0,3.712278127670288
2013-06-19,3.7699999809265137,3.680000066757202,3.7699999809265137,3.759999990463257,4229025.0,3.6828935146331787
2013-06-20,3.75,3.6700000762939453,3.740000009536743,3.6700000762939453,4651444.0,3.594738721847534
2013-06-21,3.680000066757202,3.5999999046325684,3.640000104904175,3.640000104904175,4652045.0,3.565354347229004
2013-06-24,3.630000114440918,3.369999885559082,3.630000114440918,3.4100000858306885,6724058.0,3.3400707244873047
2013-06-25,3.5,3.119999885559082,3.4100000858306885,3.440000057220459,9896195.0,3.369455337524414
2013-06-26,3.4200000762939453,3.2699999809265137,3.4200000762939453,3.3499999046325684,13029612.0,3.2813010215759277
2013-06-27,3.380000114440918,3.2699999809265137,3.3499999046325684,3.2899999618530273,7456068.0,3.22253155708313
2013-06-28,3.3399999141693115,3.2100000381469727,3.2699999809265137,3.299999952316284,5213253.0,3.2323262691497803
2013-07-01,3.369999885559082,3.2799999713897705,3.299999952316284,3.359999895095825,5069362.0,3.291095733642578
2013-07-02,3.4000000953674316,3.319999933242798,3.3499999046325684,3.390000104904175,6510952.0,3.320481061935425
2013-07-03,3.380000114440918,3.2699999809265137,3.380000114440918,3.3399999141693115,5027417.0,3.2715060710906982
2013-07-04,3.390000104904175,3.2799999713897705,3.319999933242798,3.3499999046325684,5121884.0,3.2813010215759277
2013-07-05,3.4200000762939453,3.3399999141693115,3.3399999141693115,3.390000104904175,6796598.0,3.320481061935425
2013-07-08,3.3499999046325684,3.2699999809265137,3.3399999141693115,3.2699999809265137,4283491.0,3.202941656112671
2013-07-09,3.309999942779541,3.259999990463257,3.259999990463257,3.299999952316284,3799629.0,3.2323262691497803
2013-07-10,3.4100000858306885,3.2799999713897705,3.2899999618530273,3.4000000953674316,7318783.0,3.3302760124206543
2013-07-11,3.5199999809265137,3.380000114440918,3.4000000953674316,3.4800000190734863,11516878.0,3.408635139465332
2013-07-12,3.4800000190734863,3.390000104904175,3.4800000190734863,3.390000104904175,6957445.0,3.320481061935425
2013-07-15,3.5199999809265137,3.4000000953674316,3.4000000953674316,3.4800000190734863,7671274.0,3.408635139465332
2013-07-16,3.819999933242798,3.450000047683716,3.490000009536743,3.6600000858306885,20605215.0,3.584944009780884
2013-07-17,3.690000057220459,3.5199999809265137,3.630000114440918,3.559999942779541,14092555.0,3.486994504928589
2013-07-18,3.680000066757202,3.5299999713897705,3.5399999618530273,3.569999933242798,11228636.0,3.4967896938323975
2013-07-19,3.7200000286102295,3.549999952316284,3.569999933242798,3.559999942779541,13466538.0,3.486994504928589
2013-07-22,3.630000114440918,3.430000066757202,3.5,3.5899999141693115,10737427.0,3.5163795948028564
2013-07-23,3.6600000858306885,3.549999952316284,3.5899999141693115,3.640000104904175,12760808.0,3.565354347229004
2013-07-24,3.640000104904175,3.549999952316284,3.630000114440918,3.609999895095825,9045000.0,3.5359692573547363
2013-07-25,3.630000114440918,3.5199999809265137,3.609999895095825,3.5399999618530273,6524192.0,3.467404842376709
2013-07-26,3.5399999618530273,3.4700000286102295,3.5199999809265137,3.5,5311301.0,3.428225040435791
2013-07-29,3.490000009536743,3.380000114440918,3.490000009536743,3.380000114440918,5678100.0,3.3106861114501953
2013-07-30,3.4700000286102295,3.390000104904175,3.4000000953674316,3.440000057220459,4656962.0,3.369455337524414
2013-07-31,3.4700000286102295,3.4000000953674316,3.450000047683716,3.4100000858306885,4697895.0,3.3400707244873047
2013-08-01,3.490000009536743,3.4000000953674316,3.4200000762939453,3.4800000190734863,5390645.0,3.408635139465332
2013-08-02,3.6500000953674316,3.4800000190734863,3.5,3.569999933242798,14001973.0,3.4967896938323975
2013-08-05,3.609999895095825,3.5299999713897705,3.569999933242798,3.5799999237060547,6078330.0,3.506584405899048
2013-08-06,3.75,3.549999952316284,3.569999933242798,3.6700000762939453,17509386.0,3.594738721847534
2013-08-07,3.6700000762939453,3.5899999141693115,3.6500000953674316,3.5899999141693115,9731625.0,3.5163795948028564
2013-08-08,3.6500000953674316,3.549999952316284,3.559999942779541,3.630000114440918,7517358.0,3.5555591583251953
2013-08-09,3.6700000762939453,3.559999942779541,3.630000114440918,3.6600000858306885,8607255.0,3.584944009780884
2013-08-12,3.700000047683716,3.5999999046325684,3.6500000953674316,3.690000057220459,10996060.0,3.6143288612365723
2013-08-13,3.7100000381469727,3.6600000858306885,3.700000047683716,3.680000066757202,5731696.0,3.6045339107513428
2013-08-14,3.7100000381469727,3.5999999046325684,3.680000066757202,3.630000114440918,7693650.0,3.5555591583251953
2013-08-15,3.6500000953674316,3.559999942779541,3.619999885559082,3.569999933242798,6758239.0,3.4967896938323975
2013-08-16,3.740000009536743,3.5299999713897705,3.559999942779541,3.5999999046325684,17133114.0,3.5261740684509277
2013-08-19,3.75,3.559999942779541,3.569999933242798,3.740000009536743,17114888.0,3.6633036136627197
2013-08-20,3.740000009536743,3.6600000858306885,3.7300000190734863,3.700000047683716,12342863.0,3.6241235733032227
2013-08-21,4.070000171661377,3.680000066757202,3.690000057220459,4.070000171661377,78359312.0,3.9865362644195557
2013-08-22,4.099999904632568,3.950000047683716,4.0,3.9700000286102295,48792042.0,3.8885867595672607
2013-08-23,4.070000171661377,3.819999933242798,3.940000057220459,3.9200000762939453,30242530.0,3.8396122455596924
2013-08-26,3.9800000190734863,3.880000114440918,3.930000066757202,3.9600000381469727,19996975.0,3.8787918090820312
2013-08-27,3.9700000286102295,3.8499999046325684,3.9600000381469727,3.950000047683716,21243316.0,3.8689968585968018
2013-08-28,4.019999980926514,3.859999895095825,3.9200000762939453,3.9100000858306885,22933439.0,3.829817533493042
2013-08-29,3.9700000286102295,3.9000000953674316,3.9100000858306885,3.950000047683716,14247342.0,3.8689968585968018
2013-08-30,3.990000009536743,3.8399999141693115,3.930000066757202,3.9000000953674316,19427531.0,3.8200221061706543
2013-09-02,3.9600000381469727,3.8399999141693115,3.9100000858306885,3.9200000762939453,12583258.0,3.8396122455596924
2013-09-03,3.9800000190734863,3.819999933242798,3.9200000762939453,3.950000047683716,15590740.0,3.8689968585968018
2013-09-04,3.9800000190734863,3.9200000762939453,3.950000047683716,3.930000066757202,11962040.0,3.849407434463501
2013-09-05,3.940000057220459,3.859999895095825,3.930000066757202,3.880000114440918,8650856.0,3.8004326820373535
2013-09-06,3.9700000286102295,3.8499999046325684,3.880000114440918,3.940000057220459,21278844.0,3.8592019081115723
2013-09-09,4.050000190734863,3.9200000762939453,3.930000066757202,3.9800000190734863,22922220.0,3.8983817100524902
2013-09-10,4.230000019073486,3.940000057220459,3.9700000286102295,4.159999847412109,39194865.0,4.074689865112305
2013-09-11,4.199999809265137,4.019999980926514,4.139999866485596,4.070000171661377,26713314.0,3.9865362644195557
2013-09-12,4.480000019073486,4.059999942779541,4.059999942779541,4.289999961853027,57512661.0,4.202023983001709
2013-09-13,4.400000095367432,4.21999979019165,4.25,4.28000020980835,37787851.0,4.192229747772217
2013-09-16,4.679999828338623,4.260000228881836,4.349999904632568,4.53000020980835,66461235.0,4.437103271484375
2013-09-17,4.559999942779541,4.300000190734863,4.5,4.349999904632568,58675948.0,4.260794162750244
2013-09-18,4.409999847412109,4.199999809265137,4.329999923706055,4.389999866485596,32763872.0,4.299973964691162
2013-09-23,4.440000057220459,4.269999980926514,4.369999885559082,4.400000095367432,35883725.0,4.309769153594971
2013-09-24,4.550000190734863,4.28000020980835,4.369999885559082,4.489999771118164,46226037.0,4.397922992706299
2013-09-25,4.829999923706055,4.519999980926514,4.610000133514404,4.559999942779541,77083904.0,4.466487407684326
2013-09-26,4.559999942779541,4.230000019073486,4.46999979019165,4.289999961853027,45423048.0,4.202023983001709
2013-09-27,4.480000019073486,4.21999979019165,4.21999979019165,4.449999809265137,32297175.0,4.358743667602539
2013-09-30,4.579999923706055,4.380000114440918,4.440000057220459,4.559999942779541,34276063.0,4.466487407684326
2013-10-08,4.639999866485596,4.46999979019165,4.539999961853027,4.570000171661377,35319339.0,4.476282119750977
2013-10-09,4.579999923706055,4.440000057220459,4.519999980926514,4.53000020980835,27666729.0,4.437103271484375
2013-10-10,4.789999961853027,4.519999980926514,4.53000020980835,4.630000114440918,44833678.0,4.535052299499512
2013-10-11,5.019999980926514,4.639999866485596,4.670000076293945,4.900000095367432,74216351.0,4.799515247344971
2013-10-14,4.929999828338623,4.760000228881836,4.849999904632568,4.840000152587891,40737231.0,4.740745544433594
2013-10-15,4.860000133514404,4.75,4.849999904632568,4.78000020980835,33402559.0,4.681975841522217
2013-10-16,4.869999885559082,4.579999923706055,4.760000228881836,4.650000095367432,31272659.0,4.554641246795654
2013-10-17,4.739999771118164,4.519999980926514,4.699999809265137,4.539999961853027,25930340.0,4.446897506713867
2013-10-18,4.78000020980835,4.46999979019165,4.570000171661377,4.639999866485596,34081176.0,4.544847011566162
2013-10-21,4.739999771118164,4.559999942779541,4.630000114440918,4.71999979019165,28888705.0,4.62320613861084
2013-10-22,4.769999980926514,4.539999961853027,4.699999809265137,4.559999942779541,27219398.0,4.466487407684326
2013-10-23,4.559999942779541,4.28000020980835,4.519999980926514,4.300000190734863,37630817.0,4.211820125579834
2013-10-24,4.449999809265137,4.25,4.320000171661377,4.380000114440918,25000644.0,4.290179252624512
2013-10-25,4.539999961853027,4.320000171661377,4.420000076293945,4.400000095367432,21199358.0,4.309769153594971
2013-10-28,4.429999828338623,4.28000020980835,4.420000076293945,4.349999904632568,11640258.0,4.260794162750244
2013-10-29,4.389999866485596,4.070000171661377,4.349999904632568,4.190000057220459,18151486.0,4.104074954986572
2013-10-30,4.239999771118164,4.119999885559082,4.190000057220459,4.21999979019165,18823101.0,4.13346004486084
2013-10-31,4.25,4.150000095367432,4.190000057220459,4.170000076293945,10533507.0,4.0844855308532715
2013-11-01,4.260000228881836,4.159999847412109,4.159999847412109,4.25,11424894.0,4.162844657897949
2013-11-04,4.440000057220459,4.25,4.260000228881836,4.380000114440918,16828748.0,4.290179252624512
2013-11-05,4.409999847412109,4.320000171661377,4.380000114440918,4.400000095367432,12454627.0,4.309769153594971
2013-11-06,4.449999809265137,4.349999904632568,4.380000114440918,4.409999847412109,18083375.0,4.319562911987305
2013-11-07,4.409999847412109,4.309999942779541,4.389999866485596,4.329999923706055,9208767.0,4.241204261779785
2013-11-08,4.329999923706055,4.179999828338623,4.289999961853027,4.199999809265137,11021454.0,4.113869667053223
2013-11-11,4.210000038146973,4.110000133514404,4.199999809265137,4.150000095367432,8272300.0,4.064896106719971
2013-11-12,4.199999809265137,4.130000114440918,4.170000076293945,4.179999828338623,6795860.0,4.094280242919922
2013-11-13,4.170000076293945,4.039999961853027,4.170000076293945,4.050000190734863,10016062.0,3.9669463634490967
2013-11-14,4.110000133514404,3.9700000286102295,4.050000190734863,4.079999923706055,7915044.0,3.996331214904785
2013-11-15,4.210000038146973,4.070000171661377,4.079999923706055,4.139999866485596,11222053.0,4.055100440979004
2013-11-18,4.25,4.139999866485596,4.170000076293945,4.230000019073486,11871381.0,4.14325475692749
2013-11-19,4.260000228881836,4.190000057220459,4.230000019073486,4.199999809265137,12053363.0,4.113869667053223
2013-11-20,4.340000152587891,4.199999809265137,4.210000038146973,4.300000190734863,14032106.0,4.211820125579834
2013-11-21,4.349999904632568,4.25,4.309999942779541,4.289999961853027,12547556.0,4.202023983001709
2013-11-22,4.329999923706055,4.210000038146973,4.289999961853027,4.21999979019165,8927519.0,4.13346004486084
2013-11-25,4.25,4.090000152587891,4.210000038146973,4.210000038146973,6336430.0,4.1236653327941895
2013-11-26,4.25,4.170000076293945,4.21999979019165,4.25,7979453.0,4.162844657897949
2013-11-27,4.28000020980835,4.210000038146973,4.21999979019165,4.269999980926514,8621214.0,4.182434558868408
2013-11-28,4.320000171661377,4.260000228881836,4.28000020980835,4.28000020980835,12043447.0,4.192229747772217
2013-11-29,4.309999942779541,4.25,4.28000020980835,4.269999980926514,8734074.0,4.182434558868408
2013-12-02,4.28000020980835,4.039999961853027,4.21999979019165,4.079999923706055,16159952.0,3.996331214904785
2013-12-03,4.150000095367432,4.050000190734863,4.079999923706055,4.139999866485596,7355227.0,4.055100440979004
2013-12-04,4.25,4.110000133514404,4.130000114440918,4.199999809265137,11141428.0,4.113869667053223
2013-12-05,4.25,4.170000076293945,4.239999771118164,4.199999809265137,8597534.0,4.113869667053223
2013-12-06,4.199999809265137,4.139999866485596,4.190000057220459,4.170000076293945,5837278.0,4.0844855308532715
2013-12-09,4.210000038146973,4.170000076293945,4.179999828338623,4.199999809265137,6184188.0,4.113869667053223
2013-12-10,4.260000228881836,4.190000057220459,4.190000057220459,4.230000019073486,9732411.0,4.14325475692749
2013-12-11,4.21999979019165,4.110000133514404,4.21999979019165,4.150000095367432,9074552.0,4.064896106719971
2013-12-12,4.170000076293945,4.119999885559082,4.139999866485596,4.139999866485596,6404012.0,4.055100440979004
2013-12-13,4.159999847412109,4.110000133514404,4.139999866485596,4.150000095367432,3640840.0,4.064896106719971
2013-12-16,4.179999828338623,4.070000171661377,4.150000095367432,4.119999885559082,10370562.0,4.035511016845703
2013-12-17,4.119999885559082,4.070000171661377,4.110000133514404,4.070000171661377,3924400.0,3.9865362644195557
2013-12-18,4.139999866485596,4.039999961853027,4.079999923706055,4.110000133514404,7021951.0,4.0257158279418945
2013-12-19,4.130000114440918,4.039999961853027,4.119999885559082,4.039999961853027,4197956.0,3.957151412963867
2013-12-20,4.070000171661377,4.0,4.039999961853027,4.010000228881836,4929590.0,3.9277665615081787
2013-12-23,4.019999980926514,3.9200000762939453,4.019999980926514,3.930000066757202,5900275.0,3.849407434463501
2013-12-24,3.9800000190734863,3.9000000953674316,3.930000066757202,3.950000047683716,4926547.0,3.8689968585968018
2013-12-25,3.990000009536743,3.9100000858306885,3.9600000381469727,3.9800000190734863,3723359.0,3.8983817100524902
2013-12-26,3.9700000286102295,3.880000114440918,3.9600000381469727,3.9000000953674316,4807732.0,3.8200221061706543
2013-12-27,3.9700000286102295,3.890000104904175,3.890000104904175,3.950000047683716,3998501.0,3.8689968585968018
2013-12-30,4.039999961853027,3.9700000286102295,3.9800000190734863,3.990000009536743,5387833.0,3.9081766605377197
2013-12-31,4.03000020980835,3.950000047683716,3.990000009536743,4.019999980926514,3887947.0,3.937561511993408
2014-01-02,4.039999961853027,4.0,4.03000020980835,4.019999980926514,3764953.0,3.937561511993408
2014-01-03,4.019999980926514,3.9200000762939453,4.010000228881836,3.9200000762939453,5095711.0,3.8396122455596924
2014-01-06,3.930000066757202,3.819999933242798,3.9200000762939453,3.8299999237060547,6468117.0,3.751457929611206
2014-01-07,3.880000114440918,3.7799999713897705,3.809999942779541,3.8499999046325684,3355422.0,3.771047353744507
2014-01-08,3.869999885559082,3.799999952316284,3.869999885559082,3.799999952316284,3795201.0,3.7220728397369385
2014-01-09,3.8399999141693115,3.690000057220459,3.799999952316284,3.7100000381469727,5906227.0,3.633918523788452
2014-01-10,3.7100000381469727,3.609999895095825,3.7100000381469727,3.619999885559082,4138576.0,3.5457639694213867
2014-01-13,3.6500000953674316,3.5799999237060547,3.619999885559082,3.640000104904175,3162599.0,3.565354347229004
2014-01-14,3.869999885559082,3.630000114440918,3.640000104904175,3.8299999237060547,8359245.0,3.751457929611206
2014-01-15,3.859999895095825,3.7699999809265137,3.8299999237060547,3.8399999141693115,5734330.0,3.7612526416778564
2014-01-16,3.869999885559082,3.819999933242798,3.8299999237060547,3.8399999141693115,3685268.0,3.7612526416778564
2014-01-17,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.799999952316284,2580777.0,3.7220728397369385
2014-01-20,3.819999933242798,3.7200000286102295,3.819999933242798,3.7300000190734863,3063542.0,3.653508424758911
2014-01-21,3.7899999618530273,3.7200000286102295,3.7200000286102295,3.7699999809265137,3309364.0,3.69268798828125
2014-01-22,3.9200000762939453,3.7699999809265137,3.7899999618530273,3.9000000953674316,7886256.0,3.8200221061706543
2014-01-23,3.930000066757202,3.880000114440918,3.9100000858306885,3.9200000762939453,5451205.0,3.8396122455596924
2014-01-24,4.019999980926514,3.890000104904175,3.9100000858306885,3.9600000381469727,8556314.0,3.8787918090820312
2014-01-27,4.03000020980835,3.9100000858306885,3.950000047683716,4.010000228881836,8026805.0,3.9277665615081787
2014-01-28,4.070000171661377,3.9800000190734863,4.010000228881836,4.059999942779541,7398385.0,3.976740598678589
2014-01-29,4.079999923706055,4.019999980926514,4.070000171661377,4.039999961853027,5665113.0,3.957151412963867
2014-01-30,4.050000190734863,3.950000047683716,4.010000228881836,3.990000009536743,5248580.0,3.9081766605377197
2014-02-07,4.010000228881836,3.930000066757202,3.9700000286102295,4.0,3961110.0,3.917971611022949
2014-02-10,4.210000038146973,3.990000009536743,4.0,4.190000057220459,16488990.0,4.104074954986572
2014-02-11,4.610000133514404,4.190000057220459,4.199999809265137,4.46999979019165,47694277.0,4.378332614898682
2014-02-12,4.920000076293945,4.429999828338623,4.449999809265137,4.920000076293945,95518421.0,4.81910514831543
2014-02-13,5.070000171661377,4.78000020980835,4.96999979019165,4.940000057220459,82852686.0,4.838695049285889
2014-02-14,5.380000114440918,4.840000152587891,4.900000095367432,5.199999809265137,59436819.0,5.093363285064697
2014-02-17,5.300000190734863,5.110000133514404,5.170000076293945,5.199999809265137,40503507.0,5.093363285064697
2014-02-18,5.349999904632568,5.079999923706055,5.190000057220459,5.28000020980835,44072129.0,5.171722888946533
2014-02-19,5.25,5.070000171661377,5.21999979019165,5.159999847412109,26413747.0,5.054182529449463
2014-02-20,5.159999847412109,4.840000152587891,5.139999866485596,4.889999866485596,39931838.0,4.7897210121154785
2014-02-21,4.920000076293945,4.659999847412109,4.860000133514404,4.789999961853027,40076620.0,4.691771030426025
2014-02-24,4.909999847412109,4.619999885559082,4.75,4.860000133514404,48028937.0,4.760335922241211
2014-02-25,4.980000019073486,4.559999942779541,4.840000152587891,4.590000152587891,42665120.0,4.4958720207214355
2014-02-26,4.71999979019165,4.550000190734863,4.579999923706055,4.690000057220459,29666727.0,4.593822002410889
2014-02-27,4.889999866485596,4.619999885559082,4.760000228881836,4.650000095367432,30961494.0,4.554641246795654
2014-02-28,4.789999961853027,4.460000038146973,4.610000133514404,4.630000114440918,20848628.0,4.535052299499512
2014-03-03,4.71999979019165,4.550000190734863,4.599999904632568,4.599999904632568,26502038.0,4.505667209625244
2014-03-04,4.670000076293945,4.53000020980835,4.590000152587891,4.590000152587891,18201692.0,4.4958720207214355
2014-03-05,5.050000190734863,4.590000152587891,4.639999866485596,5.050000190734863,86247566.0,4.946439743041992
2014-03-06,5.039999961853027,4.840000152587891,4.989999771118164,4.960000038146973,47600909.0,4.8582844734191895
2014-03-07,5.039999961853027,4.880000114440918,4.960000038146973,4.909999847412109,27322591.0,4.809309482574463
2014-03-10,5.0,4.599999904632568,4.900000095367432,4.630000114440918,28619332.0,4.535052299499512
2014-03-11,4.699999809265137,4.550000190734863,4.630000114440918,4.670000076293945,18824200.0,4.57423210144043
2014-03-12,4.690000057220459,4.400000095367432,4.630000114440918,4.510000228881836,22494308.0,4.417512893676758
2014-03-13,4.610000133514404,4.400000095367432,4.510000228881836,4.579999923706055,17621653.0,4.486077308654785
2014-03-14,4.590000152587891,4.440000057220459,4.550000190734863,4.510000228881836,10897418.0,4.417512893676758
2014-03-17,4.590000152587891,4.420000076293945,4.510000228881836,4.570000171661377,13224362.0,4.476282119750977
2014-03-18,4.630000114440918,4.489999771118164,4.559999942779541,4.570000171661377,12487994.0,4.476282119750977
2014-03-19,4.570000171661377,4.489999771118164,4.570000171661377,4.550000190734863,11215640.0,4.456693172454834
2014-03-20,4.989999771118164,4.510000228881836,4.539999961853027,4.730000019073486,40503284.0,4.633001327514648
2014-03-21,5.03000020980835,4.659999847412109,4.659999847412109,4.980000019073486,38799751.0,4.877874851226807
2014-03-24,5.199999809265137,4.949999809265137,4.980000019073486,5.079999923706055,41640469.0,4.975823879241943
2014-03-25,5.099999904632568,4.949999809265137,5.070000171661377,5.039999961853027,18202633.0,4.936644554138184
2014-03-26,5.239999771118164,4.989999771118164,5.050000190734863,5.099999904632568,23717567.0,4.995413780212402
2014-03-27,5.099999904632568,4.889999866485596,5.099999904632568,4.920000076293945,20484622.0,4.81910514831543
2014-03-28,4.980000019073486,4.800000190734863,4.920000076293945,4.96999979019165,17183758.0,4.868079662322998
2014-03-31,5.119999885559082,4.880000114440918,4.949999809265137,4.980000019073486,15258926.0,4.877874851226807
2014-04-01,4.940000057220459,4.789999961853027,4.849999904632568,4.860000133514404,20920159.0,4.760335922241211
2014-04-02,5.079999923706055,4.860000133514404,4.869999885559082,4.96999979019165,19699659.0,4.868079662322998
2014-04-03,5.050000190734863,4.900000095367432,4.96999979019165,4.949999809265137,10692124.0,4.848489284515381
2014-04-04,5.269999980926514,4.880000114440918,4.960000038146973,5.25,33156459.0,5.142337322235107
2014-04-08,5.289999961853027,5.119999885559082,5.199999809265137,5.269999980926514,26414086.0,5.161927700042725
2014-04-09,5.349999904632568,5.210000038146973,5.269999980926514,5.269999980926514,26885212.0,5.161927700042725
2014-04-10,5.320000171661377,5.170000076293945,5.269999980926514,5.230000019073486,21509593.0,5.122747898101807
2014-04-11,5.199999809265137,5.099999904632568,5.190000057220459,5.130000114440918,18893186.0,5.02479887008667
2014-04-14,5.260000228881836,5.119999885559082,5.150000095367432,5.199999809265137,14222989.0,5.093363285064697
2014-04-15,5.260000228881836,5.150000095367432,5.199999809265137,5.25,15117840.0,5.142337322235107
2014-04-16,5.619999885559082,5.190000057220459,5.269999980926514,5.480000019073486,41263604.0,5.367621421813965
2014-04-17,5.579999923706055,5.400000095367432,5.480000019073486,5.449999809265137,23015756.0,5.338236331939697
2014-04-18,5.75,5.380000114440918,5.420000076293945,5.670000076293945,33956683.0,5.55372428894043
2014-04-21,5.78000020980835,5.5,5.659999847412109,5.510000228881836,29885111.0,5.397006511688232
2014-04-22,5.71999979019165,5.409999847412109,5.53000020980835,5.710000038146973,31041496.0,5.592904567718506
2014-04-23,5.849999904632568,5.579999923706055,5.71999979019165,5.659999847412109,24285731.0,5.5439300537109375
2014-04-24,5.78000020980835,5.099999904632568,5.75,5.21999979019165,49329298.0,5.112952709197998
2014-04-25,5.289999961853027,5.110000133514404,5.110000133514404,5.199999809265137,17664595.0,5.093363285064697
2014-04-28,5.230000019073486,4.980000019073486,5.199999809265137,5.070000171661377,19256398.0,4.966029644012451
2014-04-29,5.199999809265137,5.070000171661377,5.070000171661377,5.170000076293945,8083066.0,5.063978672027588
2014-04-30,5.440000057220459,5.150000095367432,5.170000076293945,5.360000133514404,15191123.0,5.250081539154053
2014-05-05,5.460000038146973,5.25,5.389999866485596,5.429999828338623,9667900.0,5.31864595413208
2014-05-06,5.5,5.269999980926514,5.400000095367432,5.289999961853027,12326905.0,5.181517124176025
2014-05-07,5.369999885559082,5.170000076293945,5.269999980926514,5.260000228881836,9710913.0,5.152132511138916
2014-05-08,5.28000020980835,5.150000095367432,5.199999809265137,5.199999809265137,8979352.0,5.122579097747803
2014-05-09,5.199999809265137,5.03000020980835,5.199999809265137,5.079999923706055,10719827.0,5.004365921020508
2014-05-12,5.210000038146973,5.119999885559082,5.119999885559082,5.179999828338623,7345278.0,5.102877140045166
2014-05-13,5.239999771118164,5.130000114440918,5.179999828338623,5.179999828338623,4289245.0,5.102877140045166
2014-05-14,5.320000171661377,5.090000152587891,5.210000038146973,5.239999771118164,10987019.0,5.161983489990234
2014-05-15,5.260000228881836,5.099999904632568,5.239999771118164,5.159999847412109,8364630.0,5.083174705505371
2014-05-16,5.179999828338623,4.96999979019165,5.110000133514404,5.070000171661377,10708563.0,4.9945149421691895
2014-05-19,5.070000171661377,4.809999942779541,5.070000171661377,4.829999923706055,18894802.0,4.758088111877441
2014-05-20,4.960000038146973,4.769999980926514,4.860000133514404,4.829999923706055,10840975.0,4.758088111877441
2014-05-21,4.940000057220459,4.809999942779541,4.840000152587891,4.889999866485596,6985588.0,4.81719446182251
2014-05-22,4.960000038146973,4.860000133514404,4.909999847412109,4.880000114440918,5200802.0,4.807343482971191
2014-05-23,4.96999979019165,4.880000114440918,4.900000095367432,4.960000038146973,6892685.0,4.886152267456055
2014-05-26,5.099999904632568,4.909999847412109,4.96999979019165,5.010000228881836,11883887.0,4.935408115386963
2014-05-27,5.050000190734863,4.949999809265137,5.039999961853027,5.019999980926514,6820137.0,4.945259094238281
2014-05-28,5.210000038146973,4.96999979019165,5.03000020980835,5.150000095367432,12394940.0,5.073323726654053
2014-05-29,5.179999828338623,5.03000020980835,5.139999866485596,5.039999961853027,10217650.0,4.964962005615234
2014-05-30,5.139999866485596,5.039999961853027,5.039999961853027,5.119999885559082,8332783.0,5.043770790100098
2014-06-03,5.179999828338623,5.090000152587891,5.119999885559082,5.130000114440918,8044091.0,5.053622245788574
2014-06-04,5.159999847412109,5.050000190734863,5.150000095367432,5.079999923706055,5487142.0,5.004365921020508
2014-06-05,5.119999885559082,5.03000020980835,5.079999923706055,5.110000133514404,4533859.0,5.033919811248779
2014-06-06,5.150000095367432,5.050000190734863,5.119999885559082,5.070000171661377,4028825.0,4.9945149421691895
2014-06-09,5.079999923706055,4.900000095367432,5.079999923706055,4.929999828338623,8771981.0,4.8565993309021
2014-06-10,5.090000152587891,4.840000152587891,4.940000057220459,5.059999942779541,9490078.0,4.984663486480713
2014-06-11,5.050000190734863,4.920000076293945,5.039999961853027,4.989999771118164,6207401.0,4.915705680847168
2014-06-12,5.019999980926514,4.929999828338623,4.96999979019165,4.980000019073486,4781430.0,4.90585470199585
2014-06-13,5.019999980926514,4.940000057220459,4.960000038146973,5.0,6541946.0,4.925556659698486
2014-06-16,5.070000171661377,4.96999979019165,5.010000228881836,5.039999961853027,6523200.0,4.964962005615234
2014-06-17,5.110000133514404,5.03000020980835,5.03000020980835,5.070000171661377,7045080.0,4.9945149421691895
2014-06-18,5.070000171661377,4.869999885559082,5.059999942779541,4.889999866485596,13088673.0,4.81719446182251
2014-06-19,4.920000076293945,4.760000228881836,4.889999866485596,4.769999980926514,8860209.0,4.698981761932373
2014-06-20,4.769999980926514,4.619999885559082,4.769999980926514,4.730000019073486,10011824.0,4.659576892852783
2014-06-23,4.909999847412109,4.699999809265137,4.730000019073486,4.800000190734863,8057019.0,4.728534698486328
2014-06-24,4.889999866485596,4.769999980926514,4.849999904632568,4.880000114440918,6175759.0,4.807343482971191
2014-06-25,4.869999885559082,4.78000020980835,4.849999904632568,4.820000171661377,3759877.0,4.748237133026123
2014-06-26,4.880000114440918,4.769999980926514,4.820000171661377,4.869999885559082,5372197.0,4.797492027282715
2014-06-27,4.929999828338623,4.820000171661377,4.860000133514404,4.869999885559082,5890036.0,4.797492027282715
2014-06-30,4.980000019073486,4.789999961853027,4.889999866485596,4.980000019073486,12313065.0,4.90585470199585
2014-07-01,5.050000190734863,4.949999809265137,4.949999809265137,4.989999771118164,8362482.0,4.915705680847168
2014-07-02,5.039999961853027,4.960000038146973,4.989999771118164,5.019999980926514,5483295.0,4.945259094238281
2014-07-03,5.03000020980835,4.940000057220459,5.019999980926514,4.980000019073486,8290310.0,4.90585470199585
2014-07-04,4.96999979019165,4.820000171661377,4.960000038146973,4.880000114440918,13595333.0,4.807343482971191
2014-07-07,4.940000057220459,4.840000152587891,4.880000114440918,4.880000114440918,7316983.0,4.807343482971191
2014-07-08,5.019999980926514,4.860000133514404,4.889999866485596,5.0,11814142.0,4.925556659698486
2014-07-09,5.019999980926514,4.869999885559082,5.0,4.889999866485596,8577469.0,4.81719446182251
2014-07-10,4.960000038146973,4.889999866485596,4.900000095367432,4.929999828338623,4029679.0,4.8565993309021
2014-07-11,4.960000038146973,4.869999885559082,4.929999828338623,4.960000038146973,7414736.0,4.886152267456055
2014-07-14,5.090000152587891,4.940000057220459,4.960000038146973,5.039999961853027,10778270.0,4.964962005615234
2014-07-15,5.090000152587891,4.96999979019165,5.079999923706055,5.010000228881836,8172464.0,4.935408115386963
2014-07-16,5.03000020980835,4.949999809265137,5.010000228881836,4.960000038146973,7518151.0,4.886152267456055
2014-07-17,5.070000171661377,4.920000076293945,4.960000038146973,5.050000190734863,10788910.0,4.9748125076293945
2014-07-18,5.070000171661377,5.0,5.039999961853027,5.019999980926514,5367133.0,4.945259094238281
2014-07-21,5.03000020980835,4.880000114440918,5.019999980926514,4.940000057220459,9973684.0,4.866450786590576
2014-07-22,5.0,4.920000076293945,4.949999809265137,4.980000019073486,7400064.0,4.90585470199585
2014-07-23,5.0,4.880000114440918,5.0,4.889999866485596,8474637.0,4.81719446182251
2014-07-24,4.909999847412109,4.829999923706055,4.869999885559082,4.880000114440918,9914170.0,4.807343482971191
2014-07-25,4.929999828338623,4.849999904632568,4.880000114440918,4.929999828338623,4992616.0,4.8565993309021
2014-07-28,5.039999961853027,4.940000057220459,4.940000057220459,5.019999980926514,13215727.0,4.945259094238281
2014-07-29,5.230000019073486,5.019999980926514,5.019999980926514,5.139999866485596,21782228.0,5.063472747802734
2014-07-30,5.179999828338623,5.079999923706055,5.139999866485596,5.150000095367432,10293911.0,5.073323726654053
2014-07-31,5.21999979019165,5.110000133514404,5.139999866485596,5.190000057220459,12514914.0,5.112728595733643
2014-08-01,5.190000057220459,5.039999961853027,5.190000057220459,5.050000190734863,13029997.0,4.9748125076293945
2014-08-04,5.139999866485596,5.03000020980835,5.059999942779541,5.139999866485596,9511482.0,5.063472747802734
2014-08-05,5.179999828338623,5.090000152587891,5.179999828338623,5.139999866485596,7748570.0,5.063472747802734
2014-08-06,5.190000057220459,5.050000190734863,5.110000133514404,5.159999847412109,12205774.0,5.083174705505371
2014-08-07,5.329999923706055,5.119999885559082,5.170000076293945,5.300000190734863,32656989.0,5.221090793609619
2014-08-08,5.320000171661377,5.230000019073486,5.300000190734863,5.300000190734863,13780914.0,5.221090793609619
2014-08-11,5.369999885559082,5.260000228881836,5.309999942779541,5.349999904632568,16821546.0,5.270345687866211
2014-08-12,5.349999904632568,5.239999771118164,5.349999904632568,5.300000190734863,13637689.0,5.221090793609619
2014-08-13,5.300000190734863,5.159999847412109,5.300000190734863,5.230000019073486,13194314.0,5.152132511138916
2014-08-14,5.269999980926514,5.150000095367432,5.239999771118164,5.179999828338623,11973961.0,5.102877140045166
2014-08-15,5.260000228881836,5.159999847412109,5.190000057220459,5.239999771118164,10671589.0,5.161983489990234
2014-08-18,5.300000190734863,5.230000019073486,5.25,5.269999980926514,11525840.0,5.191537380218506
2014-08-19,5.449999809265137,5.25,5.269999980926514,5.429999828338623,31692573.0,5.349154949188232
2014-08-20,5.489999771118164,5.349999904632568,5.400000095367432,5.389999866485596,22767683.0,5.309750080108643
2014-08-21,5.440000057220459,5.25,5.440000057220459,5.329999923706055,13958168.0,5.250643730163574
2014-08-22,5.369999885559082,5.28000020980835,5.320000171661377,5.349999904632568,10808460.0,5.270345687866211
2014-08-25,5.369999885559082,5.230000019073486,5.369999885559082,5.260000228881836,11325911.0,5.1816864013671875
2014-08-26,5.269999980926514,5.059999942779541,5.239999771118164,5.090000152587891,13732500.0,5.014217853546143
2014-08-27,5.429999828338623,5.079999923706055,5.099999904632568,5.360000133514404,24971450.0,5.2801971435546875
2014-08-28,5.329999923706055,5.159999847412109,5.329999923706055,5.190000057220459,16522183.0,5.112728595733643
2014-08-29,5.300000190734863,5.150000095367432,5.190000057220459,5.300000190734863,10069129.0,5.221090793609619
2014-09-01,5.360000133514404,5.28000020980835,5.300000190734863,5.340000152587891,13925769.0,5.260494709014893
2014-09-02,5.449999809265137,5.349999904632568,5.349999904632568,5.449999809265137,22169049.0,5.368856906890869
2014-09-03,5.489999771118164,5.369999885559082,5.449999809265137,5.460000038146973,25834479.0,5.378708362579346
2014-09-04,5.570000171661377,5.400000095367432,5.480000019073486,5.539999961853027,22623321.0,5.457516670227051
2014-09-05,5.570000171661377,5.480000019073486,5.550000190734863,5.550000190734863,18071236.0,5.467368125915527
2014-09-09,5.820000171661377,5.53000020980835,5.550000190734863,5.699999809265137,32083038.0,5.6151347160339355
2014-09-10,5.809999942779541,5.639999866485596,5.659999847412109,5.730000019073486,18055036.0,5.644688606262207
2014-09-11,5.929999828338623,5.699999809265137,5.75,5.730000019073486,32818323.0,5.644688606262207
2014-09-12,5.789999961853027,5.559999942779541,5.699999809265137,5.789999961853027,21400172.0,5.703794956207275
2014-09-15,5.860000133514404,5.760000228881836,5.800000190734863,5.800000190734863,18594005.0,5.713646411895752
2014-09-16,5.949999809265137,5.53000020980835,5.880000114440918,5.550000190734863,43530275.0,5.467368125915527
2014-09-17,5.659999847412109,5.46999979019165,5.519999980926514,5.650000095367432,22560117.0,5.565879821777344
2014-09-18,5.659999847412109,5.550000190734863,5.610000133514404,5.619999885559082,13777227.0,5.5363264083862305
2014-09-19,5.639999866485596,5.550000190734863,5.619999885559082,5.619999885559082,15312305.0,5.5363264083862305
2014-09-22,5.610000133514404,5.449999809265137,5.610000133514404,5.510000228881836,13908919.0,5.427963733673096
2014-09-23,5.610000133514404,5.510000228881836,5.510000228881836,5.570000171661377,15317039.0,5.4870710372924805
2014-09-24,5.730000019073486,5.510000228881836,5.570000171661377,5.690000057220459,24606204.0,5.605283737182617
2014-09-25,5.71999979019165,5.599999904632568,5.699999809265137,5.670000076293945,16362933.0,5.585582256317139
2014-09-26,5.900000095367432,5.650000095367432,5.670000076293945,5.829999923706055,31857968.0,5.743199825286865
2014-09-29,5.929999828338623,5.829999923706055,5.829999923706055,5.900000095367432,25084731.0,5.812157154083252
2014-09-30,6.03000020980835,5.860000133514404,5.900000095367432,6.0,25547681.0,5.91066837310791
2014-10-08,6.170000076293945,5.960000038146973,6.010000228881836,6.110000133514404,25305826.0,6.019031524658203
2014-10-09,6.21999979019165,5.96999979019165,6.119999885559082,6.079999923706055,25895122.0,5.989476680755615
2014-10-10,6.070000171661377,5.900000095367432,6.070000171661377,5.949999809265137,24207257.0,5.861412525177002
2014-10-13,6.03000020980835,5.849999904632568,5.949999809265137,6.03000020980835,20580596.0,5.940221786499023
2014-10-14,6.139999866485596,5.989999771118164,6.03000020980835,6.050000190734863,15540109.0,5.95992374420166
2014-10-15,6.070000171661377,5.929999828338623,6.039999961853027,5.989999771118164,12610606.0,5.900816917419434
2014-10-16,6.0,5.860000133514404,5.949999809265137,5.880000114440918,13757191.0,5.792455196380615
2014-10-17,5.909999847412109,5.619999885559082,5.880000114440918,5.760000228881836,28504266.0,5.6742424964904785
2014-10-20,6.150000095367432,5.820000171661377,5.869999885559082,6.110000133514404,35892710.0,6.019031524658203
2014-10-21,6.71999979019165,6.099999904632568,6.139999866485596,6.409999847412109,80983132.0,6.314563751220703
2014-10-22,6.489999771118164,6.21999979019165,6.389999866485596,6.25,29348207.0,6.156946182250977
2014-10-23,6.320000171661377,6.099999904632568,6.269999980926514,6.130000114440918,21370900.0,6.038733005523682
2014-10-24,6.610000133514404,6.099999904632568,6.099999904632568,6.489999771118164,47001170.0,6.393372535705566
2014-10-27,6.599999904632568,6.28000020980835,6.28000020980835,6.489999771118164,28777976.0,6.393372535705566
2014-10-28,6.639999866485596,6.389999866485596,6.440000057220459,6.579999923706055,31434223.0,6.482032299041748
2014-10-29,6.650000095367432,6.46999979019165,6.619999885559082,6.610000133514404,28619803.0,6.511586666107178
2014-10-30,6.769999980926514,6.449999809265137,6.610000133514404,6.460000038146973,33467220.0,6.3638200759887695
2014-10-31,6.570000171661377,6.340000152587891,6.460000038146973,6.460000038146973,22088468.0,6.3638200759887695
2014-11-03,6.630000114440918,6.480000019073486,6.53000020980835,6.550000190734863,21287249.0,6.452479839324951
2014-11-04,6.559999942779541,6.309999942779541,6.559999942779541,6.380000114440918,24614994.0,6.285010814666748
2014-11-05,6.579999923706055,6.309999942779541,6.309999942779541,6.5,23137304.0,6.403223991394043
2014-11-06,6.559999942779541,6.360000133514404,6.440000057220459,6.519999980926514,15486291.0,6.42292594909668
2014-11-07,6.650000095367432,6.409999847412109,6.510000228881836,6.449999809265137,25408719.0,6.353968620300293
2014-11-10,6.510000228881836,6.380000114440918,6.46999979019165,6.46999979019165,17785271.0,6.373671054840088
2014-11-11,6.559999942779541,6.150000095367432,6.5,6.25,25995731.0,6.156946182250977
2014-11-12,6.329999923706055,6.159999847412109,6.25,6.309999942779541,14573823.0,6.216053009033203
2014-11-13,6.400000095367432,6.150000095367432,6.289999961853027,6.150000095367432,23249458.0,6.058435440063477
2014-11-14,6.179999828338623,5.940000057220459,6.119999885559082,6.03000020980835,19768962.0,5.940221786499023
2014-11-17,6.150000095367432,5.949999809265137,6.050000190734863,6.079999923706055,12485874.0,5.989476680755615
2014-11-18,6.25,6.079999923706055,6.090000152587891,6.139999866485596,13406149.0,6.048583984375
2014-11-19,6.230000019073486,6.099999904632568,6.119999885559082,6.199999809265137,10878408.0,6.107690811157227
2014-11-20,6.190000057220459,6.119999885559082,6.159999847412109,6.139999866485596,7851865.0,6.048583984375
2014-11-21,6.329999923706055,6.119999885559082,6.139999866485596,6.329999923706055,17258633.0,6.23575496673584
2014-11-24,6.639999866485596,6.329999923706055,6.429999828338623,6.599999904632568,45697694.0,6.501735210418701
2014-11-25,6.820000171661377,6.559999942779541,6.659999847412109,6.659999847412109,39203306.0,6.560842037200928
2014-11-26,7.110000133514404,6.679999828338623,6.900000095367432,6.860000133514404,57939701.0,6.757864475250244
2014-11-27,7.170000076293945,6.75,6.900000095367432,7.139999866485596,66828448.0,7.033695220947266
2014-11-28,7.199999809265137,6.949999809265137,7.190000057220459,7.050000190734863,52746241.0,6.945035457611084
2014-12-01,7.079999923706055,6.699999809265137,7.059999942779541,6.760000228881836,49377328.0,6.659353733062744
2014-12-02,7.099999904632568,6.699999809265137,6.71999979019165,7.0,48926141.0,6.895780086517334
2014-12-03,7.170000076293945,6.820000171661377,7.090000152587891,6.980000019073486,61185679.0,6.876077651977539
2014-12-04,7.420000076293945,6.889999866485596,6.980000019073486,7.389999866485596,77256868.0,7.279973030090332
2014-12-05,7.679999828338623,6.849999904632568,7.550000190734863,7.190000057220459,96311783.0,7.082951545715332
2014-12-08,7.539999961853027,7.090000152587891,7.199999809265137,7.400000095367432,75650841.0,7.289824485778809
2014-12-09,7.860000133514404,7.010000228881836,7.340000152587891,7.130000114440918,95621577.0,7.023844242095947
2014-12-10,7.269999980926514,6.800000190734863,7.130000114440918,7.199999809265137,53027709.0,7.092802047729492
2014-12-11,7.199999809265137,6.989999771118164,7.070000171661377,7.119999885559082,35286777.0,7.013992786407471
2014-12-12,7.25,7.050000190734863,7.079999923706055,7.130000114440918,26063958.0,7.023844242095947
2014-12-15,7.409999847412109,7.050000190734863,7.050000190734863,7.380000114440918,40601304.0,7.270122051239014
2014-12-16,7.800000190734863,7.510000228881836,7.599999904632568,7.679999828338623,58024769.0,7.565655708312988
2014-12-17,7.800000190734863,7.289999961853027,7.769999980926514,7.449999809265137,52055632.0,7.339080333709717
2014-12-18,7.510000228881836,7.320000171661377,7.400000095367432,7.380000114440918,25169682.0,7.270122051239014
2014-12-19,7.429999828338623,7.070000171661377,7.309999942779541,7.25,29894235.0,7.1420578956604
2014-12-22,7.190000057220459,6.789999961853027,7.190000057220459,6.900000095367432,38859189.0,6.797268867492676
2014-12-23,7.03000020980835,6.809999942779541,6.900000095367432,6.820000171661377,21266621.0,6.7184600830078125
2014-12-24,7.0,6.78000020980835,6.820000171661377,6.96999979019165,19310153.0,6.8662261962890625
2014-12-25,7.130000114440918,6.940000057220459,7.0,7.110000133514404,19254366.0,7.0041422843933105
2014-12-26,7.320000171661377,7.110000133514404,7.150000095367432,7.300000190734863,26644556.0,7.191313743591309
2014-12-29,7.440000057220459,7.130000114440918,7.400000095367432,7.170000076293945,27538978.0,7.063249111175537
2014-12-30,7.190000057220459,7.0,7.139999866485596,7.03000020980835,19763662.0,6.925333023071289
2014-12-31,7.210000038146973,7.0,7.059999942779541,7.170000076293945,17786632.0,7.063249111175537
2015-01-05,7.320000171661377,7.059999942779541,7.159999847412109,7.260000228881836,32565696.0,7.151909351348877
2015-01-06,7.21999979019165,7.070000171661377,7.179999828338623,7.170000076293945,23042978.0,7.063249111175537
2015-01-07,7.360000133514404,7.110000133514404,7.150000095367432,7.239999771118164,28860782.0,7.132206439971924
2015-01-08,7.260000228881836,6.940000057220459,7.25,6.949999809265137,28540466.0,6.846524238586426
2015-01-09,7.070000171661377,6.849999904632568,6.96999979019165,6.880000114440918,20791662.0,6.777566432952881
2015-01-12,6.960000038146973,6.670000076293945,6.860000133514404,6.78000020980835,16531441.0,6.679055690765381
2015-01-13,6.880000114440918,6.710000038146973,6.789999961853027,6.849999904632568,10564097.0,6.748013019561768
2015-01-14,6.920000076293945,6.78000020980835,6.829999923706055,6.829999923706055,9615707.0,6.728311061859131
2015-01-15,6.960000038146973,6.829999923706055,6.849999904632568,6.949999809265137,10314944.0,6.846524238586426
2015-01-16,6.980000019073486,6.880000114440918,6.960000038146973,6.929999828338623,13423426.0,6.826821804046631
2015-01-19,6.699999809265137,6.239999771118164,6.519999980926514,6.369999885559082,33677617.0,6.27515983581543
2015-01-20,6.659999847412109,6.400000095367432,6.400000095367432,6.650000095367432,18544715.0,6.550991535186768
2015-01-21,6.949999809265137,6.619999885559082,6.650000095367432,6.820000171661377,23945929.0,6.7184600830078125
2015-01-22,6.869999885559082,6.760000228881836,6.829999923706055,6.829999923706055,14086012.0,6.728311061859131
2015-01-23,6.900000095367432,6.75,6.840000152587891,6.769999980926514,16983341.0,6.669204235076904
2015-01-26,6.920000076293945,6.710000038146973,6.769999980926514,6.900000095367432,20649476.0,6.797268867492676
2015-01-27,6.96999979019165,6.809999942779541,6.880000114440918,6.920000076293945,20274183.0,6.816971302032471
2015-01-28,6.949999809265137,6.849999904632568,6.900000095367432,6.889999866485596,19034002.0,6.787417411804199
2015-01-29,6.869999885559082,6.769999980926514,6.829999923706055,6.800000190734863,12324553.0,6.698758125305176
2015-01-30,6.840000152587891,6.619999885559082,6.820000171661377,6.630000114440918,16664610.0,6.531289100646973
2015-02-02,6.630000114440918,6.46999979019165,6.5,6.53000020980835,12805008.0,6.432777404785156
2015-02-03,6.78000020980835,6.519999980926514,6.570000171661377,6.760000228881836,16641696.0,6.659353733062744
2015-02-04,6.860000133514404,6.619999885559082,6.75,6.639999866485596,15224878.0,6.541140079498291
2015-02-05,6.739999771118164,6.559999942779541,6.699999809265137,6.570000171661377,14694234.0,6.47218132019043
2015-02-06,6.619999885559082,6.460000038146973,6.559999942779541,6.489999771118164,12238157.0,6.393372535705566
2015-02-09,6.539999961853027,6.429999828338623,6.460000038146973,6.480000019073486,6491767.0,6.383521556854248
2015-02-10,6.559999942779541,6.460000038146973,6.46999979019165,6.510000228881836,8398682.0,6.4130754470825195
2015-02-11,6.670000076293945,6.5,6.510000228881836,6.659999847412109,10192306.0,6.560842037200928
2015-02-12,6.829999923706055,6.619999885559082,6.659999847412109,6.710000038146973,17874046.0,6.610097885131836
2015-02-13,6.960000038146973,6.739999771118164,6.739999771118164,6.869999885559082,24819186.0,6.767714977264404
2015-02-16,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0.0,6.767714977264404
2015-02-17,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0.0,6.767714977264404
2015-02-25,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0.0,6.767714977264404
2015-02-26,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0.0,6.767714977264404
2015-02-27,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,7013796.0,7.447441577911377
2015-03-02,7.980000019073486,7.599999904632568,7.980000019073486,7.739999771118164,110282381.0,7.624762058258057
2015-03-03,7.949999809265137,7.519999980926514,7.699999809265137,7.800000190734863,70536841.0,7.683869361877441
2015-03-04,7.769999980926514,7.619999885559082,7.760000228881836,7.690000057220459,38073831.0,7.575507164001465
2015-03-05,8.350000381469727,7.610000133514404,7.670000076293945,8.09000015258789,83230861.0,7.9695515632629395
2015-03-06,8.09000015258789,7.800000190734863,8.010000228881836,7.820000171661377,40248504.0,7.703571319580078
2015-03-09,8.09000015258789,7.699999809265137,7.840000152587891,7.989999771118164,34037088.0,7.871040344238281
2015-03-10,8.350000381469727,7.949999809265137,8.0,8.210000038146973,43838026.0,8.08776569366455
2015-03-11,8.270000457763672,8.079999923706055,8.220000267028809,8.15999984741211,34023666.0,8.038508415222168
2015-03-12,8.34000015258789,7.900000095367432,8.15999984741211,7.949999809265137,37483748.0,7.831635475158691
2015-03-13,8.25,8.050000190734863,8.180000305175781,8.100000381469727,29917829.0,7.979403018951416
2015-03-16,8.479999542236328,8.149999618530273,8.149999618530273,8.4399995803833,49961587.0,8.314339637756348
2015-03-17,8.569999694824219,8.350000381469727,8.5,8.4399995803833,41434987.0,8.314339637756348
2015-03-18,8.670000076293945,8.369999885559082,8.4399995803833,8.630000114440918,39653178.0,8.501510620117188
2015-03-19,8.960000038146973,8.539999961853027,8.630000114440918,8.8100004196167,44388311.0,8.678831100463867
2015-03-20,9.0600004196167,8.8100004196167,8.880000114440918,8.9399995803833,33541079.0,8.80689525604248
2015-03-23,9.100000381469727,8.90999984741211,8.970000267028809,8.970000267028809,40246390.0,8.836448669433594
2015-03-24,9.069999694824219,8.539999961853027,8.989999771118164,8.850000381469727,51764630.0,8.718235969543457
2015-03-25,8.960000038146973,8.600000381469727,8.829999923706055,8.800000190734863,39343353.0,8.668980598449707
2015-03-26,9.369999885559082,8.699999809265137,8.819999694824219,9.15999984741211,60245615.0,9.02362060546875
2015-03-27,9.289999961853027,8.960000038146973,9.050000190734863,9.149999618530273,43764615.0,9.013769149780273
2015-03-30,9.270000457763672,9.109999656677246,9.180000305175781,9.170000076293945,36599401.0,9.033472061157227
2015-03-31,9.229999542236328,9.050000190734863,9.149999618530273,9.079999923706055,41629585.0,8.944811820983887
2015-04-01,9.210000038146973,9.029999732971191,9.050000190734863,9.170000076293945,37061748.0,9.033472061157227
2015-04-02,10.09000015258789,9.180000305175781,9.25,10.09000015258789,100497681.0,9.939774513244629
2015-04-03,11.0,10.109999656677246,10.25,10.869999885559082,104620308.0,10.708161354064941
2015-04-07,11.140000343322754,10.710000038146973,10.869999885559082,10.9399995803833,76263893.0,10.777118682861328
2015-04-08,11.609999656677246,10.75,10.899999618530273,11.210000038146973,65588516.0,11.043099403381348
2015-04-09,11.25,10.5,11.109999656677246,10.739999771118164,70047272.0,10.580096244812012
2015-04-10,11.8100004196167,10.699999809265137,10.850000381469727,11.8100004196167,80784460.0,11.63416576385498
2015-04-13,12.350000381469727,11.859999656677246,12.350000381469727,12.069999694824219,80780138.0,11.890294075012207
2015-04-14,12.270000457763672,11.710000038146973,11.989999771118164,12.050000190734863,52328250.0,11.870593070983887
2015-04-15,12.960000038146973,11.6899995803833,11.979999542236328,12.359999656677246,65548429.0,12.175976753234863
2015-04-16,13.460000038146973,12.079999923706055,12.199999809265137,13.199999809265137,81664444.0,13.003470420837402
2015-04-17,13.880000114440918,13.0,13.300000190734863,13.029999732971191,78674057.0,12.836002349853516
2015-04-20,13.029999732971191,11.800000190734863,13.029999732971191,12.029999732971191,85029673.0,11.850890159606934
2015-04-21,13.229999542236328,12.0,12.029999732971191,13.229999542236328,74277718.0,13.033023834228516
2015-04-22,14.539999961853027,13.229999542236328,13.350000381469727,14.149999618530273,80704054.0,13.939325332641602
2015-04-23,14.850000381469727,13.699999809265137,14.199999809265137,14.529999732971191,66034259.0,14.313668251037598
2015-04-24,15.979999542236328,14.010000228881836,14.149999618530273,15.800000190734863,88366880.0,15.564760208129883
2015-04-27,16.579999923706055,15.550000190734863,15.899999618530273,15.8100004196167,80254903.0,15.57461166381836
2015-04-28,16.040000915527344,15.15999984741211,15.75,15.800000190734863,53855340.0,15.564760208129883
2015-04-29,16.5,15.5,15.65999984741211,16.149999618530273,51318108.0,15.90954875946045
2015-04-30,16.15999984741211,15.600000381469727,16.100000381469727,15.649999618530273,42017215.0,15.416993141174316
2015-05-04,15.880000114440918,15.210000038146973,15.640000343322754,15.4399995803833,36405435.0,15.21012020111084
2015-05-05,15.729999542236328,14.75,15.59000015258789,15.020000457763672,37071911.0,14.79637336730957
2015-05-06,16.100000381469727,15.039999961853027,15.039999961853027,15.279999732971191,48872869.0,15.052501678466797
2015-05-07,15.5,14.899999618530273,15.319999694824219,15.0600004196167,33724147.0,14.83577823638916
2015-05-08,15.880000114440918,15.170000076293945,15.170000076293945,15.630000114440918,39843039.0,15.39729118347168
2015-05-11,17.190000534057617,15.680000305175781,15.899999618530273,17.049999237060547,75945500.0,16.79615020751953
2015-05-12,18.469999313354492,17.049999237060547,17.139999389648438,18.309999465942383,68622630.0,18.037389755249023
2015-05-13,19.219999313354492,17.719999313354492,18.219999313354492,17.940000534057617,73412788.0,17.672897338867188
2015-05-14,18.649999618530273,17.600000381469727,18.0,18.3700008392334,44800041.0,18.09649658203125
2015-05-15,18.360000610351562,17.719999313354492,18.360000610351562,17.860000610351562,38107508.0,17.59408950805664
2015-05-18,18.899999618530273,17.549999237060547,17.850000381469727,18.3799991607666,40641331.0,18.106348037719727
2015-05-19,18.760000228881836,18.010000228881836,18.389999389648438,18.6299991607666,35829029.0,18.352624893188477
2015-05-20,20.489999771118164,18.530000686645508,18.649999618530273,20.139999389648438,57119859.0,19.840145111083984
2015-05-21,21.0,19.809999465942383,20.200000762939453,20.489999771118164,48783507.0,20.1849308013916
2015-05-22,21.18000030517578,19.799999237060547,20.610000610351562,20.270000457763672,42120858.0,20.007266998291016
2015-05-25,21.280000686645508,19.799999237060547,20.0,20.940000534057617,52667274.0,20.668582916259766
2015-05-26,21.06999969482422,20.299999237060547,20.969999313354492,20.950000762939453,48023483.0,20.67845344543457
2015-05-27,20.940000534057617,20.0,20.940000534057617,20.200000762939453,55120822.0,19.938173294067383
2015-05-28,20.219999313354492,18.18000030517578,20.219999313354492,18.18000030517578,104372271.0,17.94435691833496
2015-05-29,18.299999237060547,16.360000610351562,17.799999237060547,17.739999771118164,74072781.0,17.51005744934082
2015-06-01,18.489999771118164,17.75,17.75,18.299999237060547,55421193.0,18.06279945373535
2015-06-02,19.950000762939453,18.479999542236328,18.479999542236328,19.850000381469727,63675159.0,19.592710494995117
2015-06-03,20.700000762939453,19.18000030517578,20.18000030517578,19.809999465942383,61813995.0,19.553226470947266
2015-06-04,19.760000228881836,17.8799991607666,19.760000228881836,19.049999237060547,48308017.0,18.80307960510254
2015-06-05,19.90999984741211,19.100000381469727,19.5,19.43000030517578,55461971.0,19.178152084350586
2015-06-08,19.579999923706055,18.809999465942383,19.5,19.06999969482422,45500651.0,18.82282066345215
2015-06-09,20.979999542236328,19.15999984741211,19.170000076293945,20.979999542236328,77415150.0,20.70806312561035
2015-06-10,22.469999313354492,20.260000228881836,20.799999237060547,21.829999923706055,88027676.0,21.547046661376953
2015-06-11,23.979999542236328,21.260000228881836,21.959999084472656,23.0,80317689.0,22.701881408691406
2015-06-12,24.360000610351562,23.100000381469727,23.100000381469727,23.239999771118164,78728485.0,22.938770294189453
2015-06-15,24.190000534057617,22.809999465942383,23.850000381469727,23.600000381469727,70164496.0,23.294103622436523
2015-06-16,23.209999084472656,21.5,23.010000228881836,21.889999389648438,53550506.0,21.60626792907715
2015-06-17,22.350000381469727,19.899999618530273,21.600000381469727,22.0,50551696.0,21.714841842651367
2015-06-18,23.540000915527344,21.540000915527344,22.040000915527344,22.170000076293945,51113370.0,21.882638931274414
2015-06-19,22.739999771118164,20.200000762939453,21.469999313354492,20.6200008392334,44744093.0,20.35272979736328
2015-06-23,21.09000015258789,18.700000762939453,20.360000610351562,20.110000610351562,44744673.0,19.849340438842773
2015-06-24,21.0,19.5,20.5,20.290000915527344,44987647.0,20.027008056640625
2015-06-25,20.510000228881836,18.280000686645508,20.450000762939453,18.59000015258789,46374137.0,18.349042892456055
2015-06-26,17.989999771118164,16.729999542236328,17.989999771118164,16.729999542236328,40343027.0,16.51314926147461
2015-06-29,17.489999771118164,15.0600004196167,16.280000686645508,15.0600004196167,49626353.0,14.86479663848877
2015-06-30,16.549999237060547,13.550000190734863,14.5,16.420000076293945,75464719.0,16.207168579101562
2015-07-01,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-02,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-03,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-06,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-07,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-08,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-09,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-10,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-13,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-14,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-15,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-16,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-17,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-20,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-21,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-22,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-23,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-24,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-27,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-28,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-29,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-30,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-07-31,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-08-03,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-08-04,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-08-05,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-08-06,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-08-07,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-08-10,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-08-11,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0,16.207168579101562
2015-08-12,15.970000267028809,14.779999732971191,15.15999984741211,14.800000190734863,137127583.0,14.608166694641113
2015-08-13,15.199999809265137,14.0,14.010000228881836,15.1899995803833,84613286.0,14.993110656738281
2015-08-14,16.540000915527344,15.0600004196167,15.300000190734863,16.299999237060547,96953106.0,16.08872413635254
2015-08-17,17.09000015258789,16.0,16.260000228881836,16.59000015258789,80996860.0,16.374963760375977
2015-08-18,16.690000534057617,14.930000305175781,16.600000381469727,14.930000305175781,71846412.0,14.736481666564941
2015-08-19,15.359999656677246,13.449999809265137,14.050000190734863,14.960000038146973,61348271.0,14.766092300415039
2015-08-20,15.020000457763672,14.010000228881836,14.800000190734863,14.149999618530273,34905170.0,13.966591835021973
2015-08-21,14.399999618530273,13.0,13.680000305175781,13.039999961853027,44577405.0,12.870979309082031
2015-08-24,12.59000015258789,11.739999771118164,12.59000015258789,11.739999771118164,18989285.0,11.58782958984375
2015-08-25,10.649999618530273,10.569999694824219,10.569999694824219,10.569999694824219,47281619.0,10.432994842529297
2015-08-26,10.739999771118164,9.510000228881836,10.569999694824219,9.510000228881836,76862376.0,9.386734008789062
2015-08-27,9.949999809265137,8.699999809265137,9.800000190734863,9.760000228881836,65403952.0,9.63349437713623
2015-08-28,10.680000305175781,9.569999694824219,9.930000305175781,10.670000076293945,71874297.0,10.531699180603027
2015-08-31,10.600000381469727,9.8100004196167,10.600000381469727,9.859999656677246,49351796.0,9.732196807861328
2015-09-01,9.75,8.869999885559082,9.75,8.869999885559082,51055896.0,8.75502872467041
2015-09-02,9.079999923706055,8.119999885559082,8.130000114440918,8.630000114440918,47175839.0,8.51814079284668
2015-09-07,9.149999618530273,8.640000343322754,8.779999732971191,8.75,34447299.0,8.636585235595703
2015-09-08,9.300000190734863,8.5,8.770000457763672,9.239999771118164,30232537.0,9.120233535766602
2015-09-09,10.15999984741211,9.25,9.399999618530273,10.15999984741211,57381849.0,10.028308868408203
2015-09-10,10.600000381469727,10.020000457763672,10.25,10.069999694824219,60335397.0,9.939476013183594
2015-09-11,10.1899995803833,9.800000190734863,10.0,10.020000457763672,33216095.0,9.890124320983887
2015-09-14,10.170000076293945,9.020000457763672,10.069999694824219,9.020000457763672,38657041.0,8.903084754943848
2015-09-15,8.90999984741211,8.199999809265137,8.65999984741211,8.470000267028809,33635989.0,8.360214233398438
2015-09-16,9.319999694824219,8.40999984741211,8.5600004196167,9.1899995803833,39112495.0,9.070880889892578
2015-09-17,9.430000305175781,8.760000228881836,9.180000305175781,8.779999732971191,40821857.0,8.6661958694458
2015-09-18,8.970000267028809,8.609999656677246,8.819999694824219,8.850000381469727,22885768.0,8.735289573669434
2015-09-21,9.279999732971191,8.65999984741211,8.75,9.260000228881836,32214348.0,9.139974594116211
2015-09-22,9.779999732971191,9.069999694824219,9.199999809265137,9.539999961853027,47176681.0,9.41634464263916
2015-09-23,9.680000305175781,9.170000076293945,9.279999732971191,9.4399995803833,33158974.0,9.317641258239746
2015-09-24,10.380000114440918,9.520000457763672,9.520000457763672,10.359999656677246,59098220.0,10.225715637207031
2015-09-25,10.25,9.579999923706055,10.119999885559082,9.949999809265137,54979741.0,9.821030616760254
2015-09-28,10.010000228881836,9.600000381469727,9.890000343322754,9.930000305175781,20761533.0,9.801290512084961
2015-09-29,9.869999885559082,9.539999961853027,9.710000038146973,9.75,21179429.0,9.623623847961426
2015-09-30,9.869999885559082,9.630000114440918,9.779999732971191,9.760000228881836,16768843.0,9.63349437713623
2015-10-08,10.510000228881836,9.949999809265137,10.020000457763672,10.279999732971191,35419190.0,10.146753311157227
2015-10-09,10.460000038146973,10.100000381469727,10.220000267028809,10.289999961853027,32335293.0,10.156623840332031
2015-10-12,11.0,10.25,10.350000381469727,10.789999961853027,70936073.0,10.65014362335205
2015-10-13,11.449999809265137,10.649999618530273,10.75,11.180000305175781,52816431.0,11.035088539123535
2015-10-14,11.350000381469727,10.819999694824219,11.020000457763672,10.84000015258789,33446991.0,10.699495315551758
2015-10-15,11.5,10.779999732971191,10.920000076293945,11.4399995803833,43497467.0,11.291717529296875
2015-10-16,12.399999618530273,11.229999542236328,11.600000381469727,12.229999542236328,53827785.0,12.071476936340332
2015-10-19,12.569999694824219,12.010000228881836,12.279999732971191,12.4399995803833,71162100.0,12.278756141662598
2015-10-20,12.800000190734863,12.050000190734863,12.210000038146973,12.510000228881836,45608830.0,12.347848892211914
2015-10-21,12.479999542236328,11.260000228881836,12.399999618530273,11.260000228881836,56149968.0,11.114051818847656
2015-10-22,11.600000381469727,10.800000190734863,11.369999885559082,11.489999771118164,49424251.0,11.341070175170898
2015-10-23,11.739999771118164,11.199999809265137,11.65999984741211,11.649999618530273,41359088.0,11.498995780944824
2015-10-26,11.970000267028809,11.399999618530273,11.829999923706055,11.770000457763672,41523928.0,11.617441177368164
2015-10-27,11.760000228881836,10.979999542236328,11.579999923706055,11.630000114440918,36546421.0,11.479254722595215
2015-10-28,11.630000114440918,11.220000267028809,11.470000267028809,11.319999694824219,34911765.0,11.173273086547852
2015-10-29,11.6899995803833,11.350000381469727,11.600000381469727,11.609999656677246,30451777.0,11.459514617919922
2015-10-30,11.579999923706055,11.149999618530273,11.5,11.350000381469727,33340668.0,11.202884674072266
2015-11-02,11.369999885559082,10.880000114440918,11.109999656677246,10.920000076293945,20939078.0,10.778457641601562
2015-11-03,11.050000190734863,10.699999809265137,10.899999618530273,10.859999656677246,20941480.0,10.71923542022705
2015-11-04,11.619999885559082,10.9399995803833,10.9399995803833,11.59000015258789,34658534.0,11.439773559570312
2015-11-05,11.899999618530273,11.510000228881836,11.649999618530273,11.6899995803833,47680657.0,11.538476943969727
2015-11-06,12.180000305175781,11.6899995803833,11.75,12.069999694824219,46171887.0,11.913551330566406
2015-11-09,12.300000190734863,11.75,12.199999809265137,12.119999885559082,52284384.0,11.96290397644043
2015-11-10,12.270000457763672,11.880000114440918,12.039999961853027,12.109999656677246,41249695.0,11.953033447265625
2015-11-11,12.140000343322754,11.8100004196167,12.050000190734863,12.130000114440918,39732787.0,11.972774505615234
2015-11-12,13.34000015258789,12.029999732971191,12.3100004196167,13.34000015258789,104077980.0,13.16709041595459
2015-11-13,14.100000381469727,13.010000228881836,13.199999809265137,13.5600004196167,103577840.0,13.38424015045166
2015-11-16,14.350000381469727,13.149999618530273,13.220000267028809,14.15999984741211,56443605.0,13.976462364196777
2015-11-17,14.600000381469727,13.720000267028809,14.270000457763672,13.949999809265137,67797053.0,13.769184112548828
2015-11-18,14.6899995803833,13.75,13.960000038146973,14.350000381469727,70257601.0,14.164000511169434
2015-11-19,15.789999961853027,14.699999809265137,14.699999809265137,15.789999961853027,111296410.0,15.585334777832031
2015-11-20,17.280000686645508,15.600000381469727,16.25,16.850000381469727,101959186.0,16.6315975189209
2015-11-23,18.389999389648438,16.899999618530273,17.850000381469727,17.1200008392334,98177467.0,16.898096084594727
2015-11-24,17.3799991607666,16.399999618530273,17.0,16.940000534057617,58013543.0,16.720428466796875
2015-11-25,18.200000762939453,16.649999618530273,16.649999618530273,17.459999084472656,63065011.0,17.233688354492188
2015-11-26,17.6200008392334,16.479999542236328,17.549999237060547,16.559999465942383,46252473.0,16.345354080200195
2015-11-27,17.3799991607666,15.600000381469727,16.700000762939453,16.1299991607666,53226077.0,15.920927047729492
2015-11-30,17.350000381469727,15.630000114440918,16.209999084472656,17.299999237060547,62257873.0,17.075763702392578
2015-12-01,17.389999389648438,16.510000228881836,17.34000015258789,17.020000457763672,40940884.0,16.79939079284668
2015-12-02,17.1200008392334,15.5,17.049999237060547,16.270000457763672,44156840.0,16.059112548828125
2015-12-03,17.899999618530273,16.0,16.280000686645508,17.899999618530273,54220386.0,17.667985916137695
2015-12-04,18.799999237060547,17.610000610351562,17.799999237060547,18.059999465942383,66466845.0,17.825910568237305
2015-12-07,18.780000686645508,17.600000381469727,18.079999923706055,18.559999465942383,47421872.0,18.31943130493164
2015-12-08,18.399999618530273,17.399999618530273,18.399999618530273,17.549999237060547,32327164.0,17.322521209716797
2015-12-09,17.670000076293945,16.530000686645508,17.40999984741211,16.93000030517578,33549463.0,16.71055793762207
2015-12-10,17.100000381469727,16.280000686645508,17.0,16.440000534057617,30364220.0,16.226909637451172
2015-12-11,17.799999237060547,16.440000534057617,16.5,17.329999923706055,38430360.0,17.10537338256836
2015-12-14,18.299999237060547,16.850000381469727,17.200000762939453,18.139999389648438,32518735.0,17.904874801635742
2015-12-15,18.479999542236328,17.829999923706055,18.329999923706055,18.200000762939453,32025681.0,17.96409797668457
2015-12-16,19.549999237060547,17.899999618530273,18.209999084472656,18.920000076293945,50675391.0,18.674762725830078
2015-12-17,19.280000686645508,18.700000762939453,18.799999237060547,18.940000534057617,32868608.0,18.69450569152832
2015-12-18,20.329999923706055,19.5,19.5,19.6200008392334,52426105.0,19.365690231323242
2015-12-21,20.200000762939453,19.239999771118164,19.399999618530273,19.670000076293945,27136163.0,19.415042877197266
2015-12-22,19.889999389648438,18.790000915527344,19.780000686645508,19.15999984741211,33306560.0,18.911653518676758
2015-12-23,19.299999237060547,18.329999923706055,19.139999389648438,18.5,30201574.0,18.260210037231445
2015-12-24,19.799999237060547,18.489999771118164,18.690000534057617,19.420000076293945,54664469.0,19.168283462524414
2015-12-25,19.799999237060547,18.489999771118164,18.690000534057617,19.420000076293945,54664469.0,19.168283462524414
2015-12-28,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2015-12-29,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2015-12-30,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2015-12-31,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-04,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-05,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-06,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-07,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-08,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-11,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-12,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-13,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-14,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-15,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-18,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-19,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-20,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-21,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-22,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-25,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-26,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-27,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-28,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-01-29,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-01,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-02,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-03,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-04,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-05,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-15,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-16,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-17,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-18,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-19,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-22,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-23,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-24,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-25,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-26,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-02-29,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-01,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-02,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-03,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-04,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-07,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-08,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-09,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-10,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-11,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-14,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-15,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-16,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-17,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-18,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-21,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-22,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-23,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-24,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-25,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-28,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-29,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-30,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-03-31,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-01,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-05,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-06,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-07,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-08,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-11,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-12,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-13,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-14,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-15,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-18,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-19,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-20,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-21,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-22,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-25,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-26,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-27,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-28,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-04-29,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-03,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-04,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-05,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-06,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-09,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-10,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-11,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-12,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-13,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-16,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-17,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-18,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-19,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.168283462524414
2016-05-20,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-05-23,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-05-24,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-05-25,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-05-26,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-05-27,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-05-30,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-05-31,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-06-01,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-06-02,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-06-03,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-06-06,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-06-07,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-06-08,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-06-13,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0,19.207847595214844
2016-06-14,17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,695500.0,17.24947738647461
2016-06-15,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,2253800.0,15.528485298156738
2016-06-16,14.880000114440918,14.130000114440918,14.130000114440918,14.1899995803833,180332111.0,14.034981727600098
2016-06-17,14.15999984741211,13.640000343322754,13.789999961853027,13.75,74097602.0,13.599788665771484
2016-06-20,14.140000343322754,13.699999809265137,13.960000038146973,13.970000267028809,43186473.0,13.81738567352295
2016-06-21,14.149999618530273,13.15999984741211,14.039999961853027,13.359999656677246,45279098.0,13.214049339294434
2016-06-22,13.34000015258789,12.829999923706055,13.100000381469727,13.140000343322754,41768352.0,12.996453285217285
2016-06-23,13.069999694824219,12.579999923706055,13.069999694824219,12.789999961853027,37093976.0,12.650276184082031
2016-06-24,12.979999542236328,12.010000228881836,12.75,12.899999618530273,47309945.0,12.759074211120605
2016-06-27,13.350000381469727,12.609999656677246,12.65999984741211,13.180000305175781,37488762.0,13.036015510559082
2016-06-28,13.25,13.010000228881836,13.180000305175781,13.149999618530273,28116221.0,13.006342887878418
2016-06-29,13.850000381469727,13.0600004196167,13.1899995803833,13.449999809265137,44967417.0,13.30306625366211
2016-06-30,13.539999961853027,13.210000038146973,13.449999809265137,13.380000114440918,23168735.0,13.233830451965332
2016-07-01,13.739999771118164,13.380000114440918,13.380000114440918,13.430000305175781,24180251.0,13.283285140991211
2016-07-04,13.539999961853027,13.119999885559082,13.300000190734863,13.399999618530273,29410208.0,13.25361156463623
2016-07-05,13.470000267028809,13.270000457763672,13.420000076293945,13.319999694824219,20808508.0,13.174485206604004
2016-07-06,13.350000381469727,13.069999694824219,13.270000457763672,13.140000343322754,26308328.0,12.996453285217285
2016-07-07,13.15999984741211,12.729999542236328,13.149999618530273,12.869999885559082,30810294.0,12.729402542114258
2016-07-08,13.25,12.779999732971191,12.859999656677246,12.989999771118164,23495035.0,12.848091125488281
2016-07-11,13.140000343322754,12.90999984741211,13.109999656677246,12.970000267028809,19283146.0,12.828310012817383
2016-07-12,13.039999961853027,12.699999809265137,12.960000038146973,12.90999984741211,25362748.0,12.768964767456055
2016-07-13,13.399999618530273,12.90999984741211,12.920000076293945,13.390000343322754,39832366.0,13.243721008300781
2016-07-14,13.359999656677246,13.100000381469727,13.350000381469727,13.239999771118164,23415880.0,13.095359802246094
2016-07-15,13.289999961853027,13.119999885559082,13.270000457763672,13.1899995803833,14763879.0,13.045906066894531
2016-07-18,13.34000015258789,13.109999656677246,13.170000076293945,13.1899995803833,16231503.0,13.045906066894531
2016-07-19,13.199999809265137,12.8100004196167,13.199999809265137,13.0600004196167,21615101.0,12.917326927185059
2016-07-20,13.130000114440918,12.890000343322754,13.100000381469727,12.960000038146973,14516266.0,12.818418502807617
2016-07-21,13.170000076293945,12.930000305175781,13.010000228881836,13.029999732971191,17398251.0,12.887653350830078
2016-07-22,13.050000190734863,12.84000015258789,13.050000190734863,12.90999984741211,13523888.0,12.768964767456055
2016-07-25,13.619999885559082,12.770000457763672,12.930000305175781,13.359999656677246,41486905.0,13.214049339294434
2016-07-26,13.579999923706055,13.260000228881836,13.359999656677246,13.470000267028809,30016919.0,13.322847366333008
2016-07-27,13.569999694824219,12.710000038146973,13.550000190734863,12.850000381469727,33486942.0,12.70962142944336
2016-07-28,12.899999618530273,12.479999542236328,12.850000381469727,12.649999618530273,21557790.0,12.511805534362793
2016-07-29,12.75,12.329999923706055,12.649999618530273,12.380000114440918,18707014.0,12.244754791259766
2016-08-01,12.430000305175781,12.010000228881836,12.369999885559082,12.199999809265137,16288560.0,12.06672191619873
2016-08-02,12.449999809265137,12.100000381469727,12.220000267028809,12.359999656677246,11447562.0,12.224973678588867
2016-08-03,12.359999656677246,12.149999618530273,12.350000381469727,12.25,12972636.0,12.116174697875977
2016-08-04,12.319999694824219,12.15999984741211,12.220000267028809,12.279999732971191,11676055.0,12.14584732055664
2016-08-05,12.289999961853027,12.170000076293945,12.279999732971191,12.180000305175781,9200143.0,12.046939849853516
2016-08-08,12.3100004196167,12.140000343322754,12.229999542236328,12.300000190734863,10920149.0,12.165629386901855
2016-08-09,12.489999771118164,12.260000228881836,12.300000190734863,12.430000305175781,14449548.0,12.294209480285645
2016-08-10,12.460000038146973,12.270000457763672,12.460000038146973,12.279999732971191,10671236.0,12.14584732055664
2016-08-11,12.300000190734863,12.039999961853027,12.260000228881836,12.079999923706055,12518249.0,11.94803237915039
2016-08-12,12.149999618530273,11.770000457763672,12.069999694824219,12.039999961853027,20961792.0,11.908469200134277
2016-08-15,12.390000343322754,12.0,12.079999923706055,12.319999694824219,21952146.0,12.185410499572754
2016-08-16,12.470000267028809,12.25,12.34000015258789,12.380000114440918,20084316.0,12.244754791259766
2016-08-17,12.449999809265137,12.210000038146973,12.369999885559082,12.34000015258789,16673062.0,12.205192565917969
2016-08-18,12.380000114440918,12.229999542236328,12.319999694824219,12.319999694824219,14543630.0,12.185410499572754
2016-08-19,12.390000343322754,12.25,12.279999732971191,12.289999961853027,11861051.0,12.155738830566406
2016-08-22,12.449999809265137,12.140000343322754,12.300000190734863,12.149999618530273,12962421.0,12.017268180847168
2016-08-23,12.210000038146973,12.0,12.100000381469727,12.130000114440918,13377495.0,11.997486114501953
2016-08-24,12.15999984741211,11.960000038146973,12.149999618530273,11.989999771118164,17874810.0,11.859015464782715
2016-08-25,11.979999542236328,11.600000381469727,11.979999542236328,11.770000457763672,19912904.0,11.641419410705566
2016-08-26,12.079999923706055,11.75,11.829999923706055,11.989999771118164,20016980.0,11.859015464782715
2016-08-29,12.1899995803833,11.979999542236328,12.079999923706055,12.15999984741211,15708532.0,12.0271577835083
2016-08-30,12.279999732971191,12.09000015258789,12.15999984741211,12.170000076293945,15193342.0,12.037049293518066
2016-08-31,12.25,12.050000190734863,12.25,12.079999923706055,10484488.0,11.94803237915039
2016-09-01,12.15999984741211,11.989999771118164,12.109999656677246,12.079999923706055,10504987.0,11.94803237915039
2016-09-02,12.079999923706055,11.850000381469727,12.029999732971191,11.930000305175781,9534002.0,11.79967212677002
2016-09-05,12.079999923706055,11.880000114440918,11.880000114440918,12.0,8792431.0,11.86890697479248
2016-09-06,12.050000190734863,11.84000015258789,12.0,12.029999732971191,12493032.0,11.898578643798828
2016-09-07,12.079999923706055,11.979999542236328,12.029999732971191,11.989999771118164,10723020.0,11.859015464782715
2016-09-08,12.079999923706055,11.949999809265137,12.0,12.010000228881836,10047544.0,11.87879753112793
2016-09-09,12.050000190734863,11.649999618530273,12.020000457763672,11.880000114440918,9754554.0,11.75021743774414
2016-09-12,11.720000267028809,11.5,11.699999809265137,11.510000228881836,17195321.0,11.384260177612305
2016-09-13,11.680000305175781,11.239999771118164,11.579999923706055,11.40999984741211,16584758.0,11.285351753234863
2016-09-14,11.380000114440918,11.100000381469727,11.3100004196167,11.1899995803833,11801103.0,11.067754745483398
2016-09-19,11.270000457763672,11.15999984741211,11.180000305175781,11.229999542236328,8503862.0,11.107316970825195
2016-09-20,11.25,11.079999923706055,11.239999771118164,11.09000015258789,10435443.0,10.968847274780273
2016-09-21,11.1899995803833,11.020000457763672,11.09000015258789,11.170000076293945,9194642.0,11.0479736328125
2016-09-22,11.239999771118164,11.119999885559082,11.210000038146973,11.15999984741211,8616612.0,11.038082122802734
2016-09-23,12.25,11.119999885559082,11.180000305175781,12.029999732971191,41992627.0,11.898578643798828
2016-09-26,12.279999732971191,11.84000015258789,11.880000114440918,11.979999542236328,45299305.0,11.849124908447266
2016-09-27,12.119999885559082,11.720000267028809,11.899999618530273,11.949999809265137,20474628.0,11.819452285766602
2016-09-28,12.25,11.90999984741211,11.9399995803833,12.100000381469727,21944878.0,11.967814445495605
2016-09-29,12.1899995803833,11.949999809265137,12.119999885559082,11.970000267028809,15381741.0,11.839234352111816
2016-09-30,11.949999809265137,11.739999771118164,11.899999618530273,11.789999961853027,15604358.0,11.661200523376465
2016-10-10,12.0,11.789999961853027,11.819999694824219,11.920000076293945,13105536.0,11.789780616760254
2016-10-11,12.369999885559082,11.829999923706055,11.9399995803833,12.289999961853027,28452002.0,12.155738830566406
2016-10-12,12.239999771118164,12.079999923706055,12.199999809265137,12.149999618530273,14917689.0,12.017268180847168
2016-10-13,12.300000190734863,12.029999732971191,12.170000076293945,12.289999961853027,19542640.0,12.155738830566406
2016-10-14,12.34000015258789,12.119999885559082,12.3100004196167,12.140000343322754,12444768.0,12.007377624511719
2016-10-17,12.180000305175781,11.850000381469727,12.15999984741211,11.890000343322754,16611680.0,11.76010799407959
2016-10-18,12.079999923706055,11.850000381469727,11.899999618530273,12.020000457763672,9682442.0,11.888688087463379
2016-10-19,12.079999923706055,11.890000343322754,12.039999961853027,11.949999809265137,9917585.0,11.819452285766602
2016-10-20,11.970000267028809,11.869999885559082,11.890000343322754,11.920000076293945,7875328.0,11.789780616760254
2016-10-21,11.979999542236328,11.800000190734863,11.920000076293945,11.829999923706055,10302050.0,11.700763702392578
2016-10-24,11.899999618530273,11.65999984741211,11.800000190734863,11.84000015258789,13708908.0,11.710654258728027
2016-10-25,11.880000114440918,11.720000267028809,11.84000015258789,11.829999923706055,8296015.0,11.700763702392578
2016-10-26,11.829999923706055,11.640000343322754,11.829999923706055,11.680000305175781,11903214.0,11.55240249633789
2016-10-27,11.9399995803833,11.609999656677246,11.670000076293945,11.859999656677246,14991258.0,11.730436325073242
2016-10-28,11.949999809265137,11.649999618530273,11.920000076293945,11.720000267028809,11115527.0,11.591965675354004
2016-10-31,11.75,11.550000190734863,11.640000343322754,11.680000305175781,6961885.0,11.55240249633789
2016-11-01,11.789999961853027,11.630000114440918,11.649999618530273,11.760000228881836,8466823.0,11.631528854370117
2016-11-02,11.75,11.5,11.75,11.539999961853027,10434726.0,11.413931846618652
2016-11-03,11.6899995803833,11.520000457763672,11.5600004196167,11.600000381469727,8817467.0,11.473276138305664
2016-11-04,11.680000305175781,11.510000228881836,11.630000114440918,11.569999694824219,9167408.0,11.443603515625
2016-11-07,11.640000343322754,11.210000038146973,11.600000381469727,11.430000305175781,11040792.0,11.305133819580078
2016-11-08,11.649999618530273,11.399999618530273,11.4399995803833,11.5600004196167,10388999.0,11.433713912963867
2016-11-09,11.59000015258789,11.270000457763672,11.5600004196167,11.479999542236328,12303118.0,11.354586601257324
2016-11-10,11.529999732971191,11.329999923706055,11.489999771118164,11.5,11676491.0,11.374368667602539
2016-11-11,11.8100004196167,11.470000267028809,11.520000457763672,11.699999809265137,18291394.0,11.572183609008789
2016-11-14,11.739999771118164,11.510000228881836,11.710000038146973,11.670000076293945,12703209.0,11.542510986328125
2016-11-15,11.890000343322754,11.609999656677246,11.670000076293945,11.760000228881836,12253857.0,11.631528854370117
2016-11-16,11.789999961853027,11.680000305175781,11.760000228881836,11.760000228881836,8976395.0,11.631528854370117
2016-11-17,11.770000457763672,11.640000343322754,11.770000457763672,11.739999771118164,9293636.0,11.611745834350586
2016-11-18,11.789999961853027,11.600000381469727,11.729999542236328,11.699999809265137,10095761.0,11.572183609008789
2016-11-21,11.710000038146973,11.619999885559082,11.670000076293945,11.680000305175781,9636167.0,11.55240249633789
2016-11-22,11.760000228881836,11.65999984741211,11.6899995803833,11.75,13130622.0,11.621637344360352
2016-11-23,12.890000343322754,11.739999771118164,11.779999732971191,12.399999618530273,69806786.0,12.264535903930664
2016-11-24,12.4399995803833,12.140000343322754,12.390000343322754,12.220000267028809,26514960.0,12.086503982543945
2016-11-25,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-11-28,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-11-29,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-11-30,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-12-01,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-12-02,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-12-05,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-12-06,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-12-07,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.086503982543945
2016-12-08,13.319999694824219,12.430000305175781,12.600000381469727,12.449999809265137,67234454.0,12.313989639282227
2016-12-09,12.640000343322754,12.100000381469727,12.199999809265137,12.1899995803833,31211378.0,12.056830406188965
2016-12-12,12.699999809265137,12.140000343322754,12.300000190734863,12.40999984741211,54577436.0,12.27442741394043
2016-12-13,12.359999656677246,11.510000228881836,12.260000228881836,11.9399995803833,39045465.0,11.809561729431152
2016-12-14,11.930000305175781,11.3100004196167,11.880000114440918,11.399999618530273,24315605.0,11.275460243225098
2016-12-15,11.630000114440918,11.199999809265137,11.25,11.539999961853027,19972221.0,11.413931846618652
2016-12-16,11.869999885559082,11.449999809265137,11.449999809265137,11.75,17145740.0,11.621637344360352
2016-12-19,12.09000015258789,11.510000228881836,11.760000228881836,12.020000457763672,24333804.0,11.888688087463379
2016-12-20,12.5,12.039999961853027,12.350000381469727,12.119999885559082,35464003.0,11.987595558166504
2016-12-21,12.449999809265137,12.010000228881836,12.140000343322754,12.359999656677246,24568848.0,12.224973678588867
2016-12-22,12.460000038146973,12.199999809265137,12.40999984741211,12.279999732971191,17730584.0,12.14584732055664
2016-12-23,12.319999694824219,12.010000228881836,12.319999694824219,12.119999885559082,13700527.0,11.987595558166504
2016-12-26,12.079999923706055,11.710000038146973,12.039999961853027,11.960000038146973,15277228.0,11.82934284210205
2016-12-27,11.960000038146973,11.710000038146973,11.960000038146973,11.899999618530273,12070402.0,11.769998550415039
2016-12-28,11.949999809265137,11.789999961853027,11.930000305175781,11.880000114440918,11401001.0,11.75021743774414
2016-12-29,12.199999809265137,11.829999923706055,11.869999885559082,12.100000381469727,15877413.0,11.967814445495605
2016-12-30,12.380000114440918,12.050000190734863,12.050000190734863,12.220000267028809,17576551.0,12.086503982543945
2017-01-03,12.449999809265137,12.210000038146973,12.25,12.319999694824219,16310807.0,12.185410499572754
2017-01-04,13.180000305175781,12.220000267028809,12.329999923706055,12.90999984741211,53844650.0,12.768964767456055
2017-01-05,13.25,12.779999732971191,12.930000305175781,12.829999923706055,32749766.0,12.689839363098145
2017-01-06,13.149999618530273,12.699999809265137,12.850000381469727,12.920000076293945,26318334.0,12.77885627746582
2017-01-09,13.0600004196167,12.739999771118164,13.010000228881836,13.039999961853027,24093892.0,12.897544860839844
2017-01-10,13.220000267028809,12.9399995803833,13.039999961853027,13.0,26173854.0,12.857982635498047
2017-01-11,13.0,12.609999656677246,12.899999618530273,12.6899995803833,20165838.0,12.55136775970459
2017-01-12,12.789999961853027,12.40999984741211,12.739999771118164,12.760000228881836,17648036.0,12.620603561401367
2017-01-13,12.850000381469727,12.430000305175781,12.699999809265137,12.489999771118164,12041639.0,12.353553771972656
2017-01-16,12.539999961853027,11.239999771118164,12.510000228881836,11.5600004196167,31632453.0,11.433713912963867
2017-01-17,12.0,11.399999618530273,11.550000190734863,11.899999618530273,15354533.0,11.769998550415039
2017-01-18,12.130000114440918,11.710000038146973,11.899999618530273,11.970000267028809,12897211.0,11.839234352111816
2017-01-19,12.1899995803833,11.829999923706055,11.989999771118164,12.079999923706055,11560825.0,11.94803237915039
2017-01-20,12.539999961853027,12.010000228881836,12.079999923706055,12.510000228881836,17269310.0,12.373335838317871
2017-01-23,12.770000457763672,12.4399995803833,12.510000228881836,12.529999732971191,13228639.0,12.393115997314453
2017-01-24,12.699999809265137,12.319999694824219,12.5600004196167,12.550000190734863,9367528.0,12.412898063659668
2017-01-25,12.6899995803833,12.390000343322754,12.539999961853027,12.5600004196167,8731018.0,12.422789573669434
2017-01-26,12.739999771118164,12.479999542236328,12.5600004196167,12.699999809265137,11385143.0,12.561259269714355
2017-02-03,12.970000267028809,12.539999961853027,12.699999809265137,12.609999656677246,7626117.0,12.47224235534668
2017-02-06,12.640000343322754,12.449999809265137,12.600000381469727,12.5600004196167,9719032.0,12.422789573669434
2017-02-07,12.609999656677246,12.449999809265137,12.550000190734863,12.539999961853027,12440898.0,12.403007507324219
2017-02-08,12.569999694824219,12.3100004196167,12.569999694824219,12.5600004196167,12719200.0,12.422789573669434
2017-02-09,12.75,12.470000267028809,12.5600004196167,12.720000267028809,17154168.0,12.58104133605957
2017-02-10,12.850000381469727,12.600000381469727,12.729999542236328,12.65999984741211,13803740.0,12.521697044372559
2017-02-13,12.720000267028809,12.479999542236328,12.670000076293945,12.579999923706055,10858727.0,12.442570686340332
2017-02-14,12.59000015258789,12.329999923706055,12.59000015258789,12.460000038146973,13846381.0,12.323881149291992
2017-02-15,12.529999732971191,12.40999984741211,12.460000038146973,12.470000267028809,10647325.0,12.333771705627441
2017-02-16,12.479999542236328,12.289999961853027,12.430000305175781,12.390000343322754,8458199.0,12.254646301269531
2017-02-17,12.619999885559082,12.359999656677246,12.430000305175781,12.449999809265137,12586308.0,12.313989639282227
2017-02-20,12.75,12.3100004196167,12.470000267028809,12.710000038146973,20741335.0,12.571150779724121
2017-02-21,12.880000114440918,12.600000381469727,12.710000038146973,12.789999961853027,15376908.0,12.650276184082031
2017-02-22,13.489999771118164,12.800000190734863,12.800000190734863,13.359999656677246,55013797.0,13.214049339294434
2017-02-23,13.489999771118164,13.149999618530273,13.359999656677246,13.229999542236328,27498473.0,13.085469245910645
2017-02-24,13.420000076293945,13.0600004196167,13.399999618530273,13.149999618530273,16278551.0,13.006342887878418
2017-02-27,13.130000114440918,12.84000015258789,13.039999961853027,13.0,21796161.0,12.857982635498047
2017-02-28,13.170000076293945,12.90999984741211,13.119999885559082,13.029999732971191,15927173.0,12.887653350830078
2017-03-01,13.180000305175781,12.949999809265137,12.970000267028809,13.0600004196167,15161377.0,12.917326927185059
2017-03-02,13.09000015258789,12.770000457763672,13.010000228881836,12.84000015258789,18657568.0,12.699729919433594
2017-03-03,12.8100004196167,12.510000228881836,12.779999732971191,12.710000038146973,11734414.0,12.571150779724121
2017-03-06,12.880000114440918,12.649999618530273,12.710000038146973,12.859999656677246,11922133.0,12.719511032104492
2017-03-07,12.960000038146973,12.819999694824219,12.869999885559082,12.890000343322754,10969746.0,12.749183654785156
2017-03-08,12.949999809265137,12.65999984741211,12.90999984741211,12.699999809265137,13129700.0,12.561259269714355
2017-03-09,12.789999961853027,12.5600004196167,12.6899995803833,12.649999618530273,11603172.0,12.511805534362793
2017-03-10,12.75,12.5600004196167,12.5600004196167,12.720000267028809,7052000.0,12.58104133605957
2017-03-13,12.869999885559082,12.510000228881836,12.6899995803833,12.859999656677246,13618370.0,12.719511032104492
2017-03-14,12.880000114440918,12.75,12.84000015258789,12.84000015258789,9066030.0,12.699729919433594
2017-03-15,12.850000381469727,12.609999656677246,12.84000015258789,12.729999542236328,7459955.0,12.59093189239502
2017-03-16,13.029999732971191,12.779999732971191,12.989999771118164,12.899999618530273,16288294.0,12.759074211120605
2017-03-17,13.100000381469727,12.760000228881836,12.760000228881836,12.989999771118164,17371324.0,12.848091125488281
2017-03-20,13.229999542236328,12.90999984741211,13.09000015258789,13.1899995803833,18689061.0,13.045906066894531
2017-03-21,13.380000114440918,13.0,13.380000114440918,13.069999694824219,13366930.0,12.927217483520508
2017-03-22,13.020000457763672,12.819999694824219,12.819999694824219,13.010000228881836,12129301.0,12.867873191833496
2017-03-23,13.130000114440918,12.8100004196167,13.130000114440918,12.9399995803833,12459988.0,12.798637390136719
2017-03-24,13.039999961853027,12.899999618530273,13.010000228881836,12.989999771118164,10440068.0,12.848091125488281
2017-03-27,13.100000381469727,12.930000305175781,13.100000381469727,12.960000038146973,9032843.0,12.818418502807617
2017-03-28,13.25,12.8100004196167,12.949999809265137,13.1899995803833,16292780.0,13.045906066894531
2017-03-29,13.220000267028809,13.0,13.220000267028809,13.039999961853027,10889644.0,12.897544860839844
2017-03-30,13.0,12.510000228881836,12.920000076293945,12.579999923706055,23496908.0,12.442570686340332
2017-03-31,12.979999542236328,12.319999694824219,12.640000343322754,12.949999809265137,16648055.0,12.808527946472168
2017-04-05,13.170000076293945,12.800000190734863,13.149999618530273,13.029999732971191,16027264.0,12.887653350830078
2017-04-06,13.09000015258789,12.899999618530273,13.0,12.9399995803833,11741395.0,12.798637390136719
2017-04-07,12.970000267028809,12.729999542236328,12.960000038146973,12.800000190734863,13336314.0,12.660167694091797
2017-04-10,12.829999923706055,12.619999885559082,12.789999961853027,12.779999732971191,10813482.0,12.640385627746582
2017-04-11,12.869999885559082,12.569999694824219,12.869999885559082,12.729999542236328,11417027.0,12.59093189239502
2017-04-12,12.789999961853027,12.520000457763672,12.529999732971191,12.6899995803833,7723691.0,12.55136775970459
2017-04-13,12.729999542236328,12.59000015258789,12.619999885559082,12.670000076293945,7158474.0,12.531586647033691
2017-04-14,13.109999656677246,12.630000114440918,12.649999618530273,12.890000343322754,23892651.0,12.749183654785156
2017-04-17,13.020000457763672,12.449999809265137,12.800000190734863,12.579999923706055,13426643.0,12.442570686340332
2017-04-18,12.930000305175781,12.5,12.930000305175781,12.569999694824219,6929616.0,12.432679176330566
2017-04-19,12.449999809265137,11.739999771118164,12.329999923706055,11.989999771118164,15739964.0,11.859015464782715
2017-04-20,12.0600004196167,11.5,11.979999542236328,11.720000267028809,11761306.0,11.591965675354004
2017-04-21,11.739999771118164,11.279999732971191,11.739999771118164,11.319999694824219,14349765.0,11.196334838867188
2017-04-24,11.380000114440918,10.600000381469727,11.170000076293945,11.34000015258789,17254405.0,11.216116905212402
2017-04-25,11.550000190734863,11.0600004196167,11.550000190734863,11.119999885559082,11333768.0,10.998519897460938
2017-04-26,11.170000076293945,10.739999771118164,11.109999656677246,11.100000381469727,18375095.0,10.978738784790039
2017-04-27,11.100000381469727,10.760000228881836,10.970000267028809,11.010000228881836,11841818.0,10.88972282409668
2017-04-28,11.09000015258789,10.90999984741211,11.0,11.0600004196167,8353325.0,10.939175605773926
2017-05-02,11.09000015258789,10.930000305175781,11.079999923706055,11.029999732971191,6933150.0,10.909502983093262
2017-05-03,11.180000305175781,10.960000038146973,11.180000305175781,11.010000228881836,4641196.0,10.88972282409668
2017-05-04,11.109999656677246,10.920000076293945,11.0600004196167,11.020000457763672,6879783.0,10.899612426757812
2017-05-05,11.050000190734863,10.84000015258789,11.050000190734863,10.979999542236328,7834981.0,10.8600492477417
2017-05-08,11.0,10.5,10.989999771118164,10.989999771118164,17423988.0,10.869939804077148
2017-05-09,11.039999961853027,10.800000190734863,10.979999542236328,11.010000228881836,8525153.0,10.88972282409668
2017-05-10,11.09000015258789,10.8100004196167,11.09000015258789,10.970000267028809,8523801.0,10.85015869140625
2017-05-11,11.0,10.5600004196167,10.850000381469727,10.960000038146973,12615216.0,10.8402681350708
2017-05-12,11.600000381469727,10.899999618530273,10.989999771118164,11.520000457763672,21572981.0,11.394150733947754
2017-05-15,11.579999923706055,11.300000190734863,11.579999923706055,11.399999618530273,12076300.0,11.275460243225098
2017-05-16,11.470000267028809,11.210000038146973,11.40999984741211,11.420000076293945,12850186.0,11.295243263244629
2017-05-17,11.670000076293945,11.3100004196167,11.420000076293945,11.65999984741211,16031878.0,11.532620429992676
2017-05-18,11.619999885559082,11.470000267028809,11.529999732971191,11.529999732971191,9772426.0,11.404040336608887
2017-05-19,11.65999984741211,11.380000114440918,11.65999984741211,11.430000305175781,8843464.0,11.305133819580078
2017-05-22,11.460000038146973,11.109999656677246,11.399999618530273,11.430000305175781,12950958.0,11.305133819580078
2017-05-23,11.390000343322754,10.920000076293945,11.390000343322754,11.239999771118164,15356586.0,11.117208480834961
2017-05-24,11.25,10.8100004196167,11.180000305175781,11.229999542236328,8766629.0,11.107316970825195
2017-05-25,11.34000015258789,11.149999618530273,11.180000305175781,11.25,9762224.0,11.127099990844727
2017-05-26,11.329999923706055,11.15999984741211,11.25,11.260000228881836,10135439.0,11.136990547180176
2017-05-31,11.359999656677246,11.170000076293945,11.3100004196167,11.25,8755600.0,11.127099990844727
2017-06-01,11.279999732971191,10.989999771118164,11.239999771118164,11.239999771118164,14605840.0,11.117208480834961
2017-06-02,11.260000228881836,11.029999732971191,11.229999542236328,11.25,9585687.0,11.127099990844727
2017-06-05,11.25,11.039999961853027,11.25,11.220000267028809,11606466.0,11.097428321838379
2017-06-06,11.199999809265137,11.039999961853027,11.199999809265137,11.170000076293945,11292689.0,11.0479736328125
2017-06-07,11.279999732971191,11.050000190734863,11.069999694824219,11.210000038146973,15912126.0,11.087536811828613
2017-06-08,11.279999732971191,11.109999656677246,11.220000267028809,11.210000038146973,8868589.0,11.087536811828613
2017-06-09,11.239999771118164,11.119999885559082,11.15999984741211,11.180000305175781,7152100.0,11.097463607788086
2017-06-12,11.180000305175781,11.029999732971191,11.140000343322754,11.149999618530273,9789384.0,11.067684173583984
2017-06-13,11.149999618530273,11.010000228881836,11.140000343322754,11.130000114440918,5957763.0,11.047832489013672
2017-06-14,11.170000076293945,11.039999961853027,11.100000381469727,11.100000381469727,8312011.0,11.018054008483887
2017-06-15,11.109999656677246,11.0,11.0600004196167,11.100000381469727,15016914.0,11.018054008483887
2017-06-16,11.130000114440918,11.020000457763672,11.119999885559082,11.079999923706055,10488177.0,10.998201370239258
2017-06-19,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.998201370239258
2017-06-20,11.359999656677246,11.020000457763672,11.020000457763672,11.25,20780223.0,11.166946411132812
2017-06-21,11.449999809265137,11.180000305175781,11.300000190734863,11.229999542236328,10633201.0,11.147092819213867
2017-06-22,11.300000190734863,11.0600004196167,11.229999542236328,11.140000343322754,11963102.0,11.057758331298828
2017-06-23,11.1899995803833,10.989999771118164,11.079999923706055,11.100000381469727,9308743.0,11.018054008483887
2017-06-26,11.199999809265137,11.020000457763672,11.100000381469727,11.130000114440918,11837498.0,11.047832489013672
2017-06-27,11.210000038146973,11.09000015258789,11.149999618530273,11.130000114440918,11057483.0,11.047832489013672
2017-06-28,11.149999618530273,11.039999961853027,11.130000114440918,11.069999694824219,12616300.0,10.988274574279785
2017-06-29,11.170000076293945,11.010000228881836,11.119999885559082,11.09000015258789,16178832.0,11.008127212524414
2017-06-30,11.15999984741211,11.069999694824219,11.15999984741211,11.100000381469727,7933530.0,11.018054008483887
2017-07-03,11.180000305175781,11.069999694824219,11.119999885559082,11.109999656677246,10011590.0,11.027978897094727
2017-07-04,11.109999656677246,11.029999732971191,11.09000015258789,11.069999694824219,11997948.0,10.988274574279785
2017-07-05,11.100000381469727,11.010000228881836,11.079999923706055,11.09000015258789,9430419.0,11.008127212524414
2017-07-06,11.130000114440918,11.029999732971191,11.100000381469727,11.069999694824219,9544539.0,10.988274574279785
2017-07-07,11.09000015258789,11.029999732971191,11.09000015258789,11.069999694824219,6111027.0,10.988274574279785
2017-07-10,11.069999694824219,10.90999984741211,11.0600004196167,11.0600004196167,14339115.0,10.978348731994629
2017-07-11,11.069999694824219,10.920000076293945,11.039999961853027,11.039999961853027,11522190.0,10.95849609375
2017-07-12,11.050000190734863,10.90999984741211,11.050000190734863,11.0,12318789.0,10.918791770935059
2017-07-13,11.029999732971191,10.930000305175781,11.0,11.0,12319268.0,10.918791770935059
2017-07-14,11.010000228881836,10.920000076293945,11.010000228881836,11.0,10013595.0,10.918791770935059
2017-07-17,10.989999771118164,10.510000228881836,10.949999809265137,10.789999961853027,12599997.0,10.710342407226562
2017-07-18,10.779999732971191,10.5600004196167,10.699999809265137,10.699999809265137,8739439.0,10.62100601196289
2017-07-19,10.720000267028809,10.579999923706055,10.619999885559082,10.699999809265137,13008165.0,10.62100601196289
2017-07-20,10.729999542236328,10.630000114440918,10.670000076293945,10.680000305175781,8426734.0,10.601154327392578
2017-07-21,10.729999542236328,10.640000343322754,10.680000305175781,10.680000305175781,6768348.0,10.601154327392578
2017-07-24,10.710000038146973,10.609999656677246,10.6899995803833,10.649999618530273,7552102.0,10.571374893188477
2017-07-25,10.6899995803833,10.5,10.6899995803833,10.649999618530273,8821050.0,10.571374893188477
2017-07-26,10.649999618530273,10.510000228881836,10.630000114440918,10.5600004196167,7454540.0,10.482040405273438
2017-07-27,10.59000015258789,10.4399995803833,10.510000228881836,10.539999961853027,11345510.0,10.462187767028809
2017-07-28,10.760000228881836,10.470000267028809,10.579999923706055,10.680000305175781,11117300.0,10.601154327392578
2017-07-31,10.829999923706055,10.609999656677246,10.770000457763672,10.65999984741211,8638834.0,10.58130168914795
2017-08-01,10.670000076293945,10.529999732971191,10.619999885559082,10.569999694824219,12270310.0,10.491966247558594
2017-08-02,10.600000381469727,10.319999694824219,10.539999961853027,10.390000343322754,15172429.0,10.313295364379883
2017-08-03,10.359999656677246,10.109999656677246,10.329999923706055,10.270000457763672,13579177.0,10.194181442260742
2017-08-04,10.4399995803833,10.199999809265137,10.260000228881836,10.25,13796908.0,10.174328804016113
2017-08-07,10.350000381469727,10.170000076293945,10.300000190734863,10.210000038146973,12500708.0,10.134623527526855
2017-08-08,10.220000267028809,10.130000114440918,10.199999809265137,10.180000305175781,11849641.0,10.104846000671387
2017-08-09,10.279999732971191,10.119999885559082,10.180000305175781,10.220000267028809,9837564.0,10.144550323486328
2017-08-10,10.319999694824219,10.119999885559082,10.319999694824219,10.130000114440918,10205300.0,10.055214881896973
2017-08-11,10.25,9.890000343322754,10.079999923706055,10.170000076293945,19313910.0,10.094919204711914
2017-08-14,10.319999694824219,10.039999961853027,10.039999961853027,10.229999542236328,12561061.0,10.154476165771484
2017-08-15,10.279999732971191,10.119999885559082,10.229999542236328,10.15999984741211,7910686.0,10.084993362426758
2017-08-16,10.239999771118164,10.109999656677246,10.199999809265137,10.220000267028809,7245873.0,10.144550323486328
2017-08-17,10.539999961853027,10.180000305175781,10.199999809265137,10.4399995803833,18858100.0,10.36292552947998
2017-08-18,10.489999771118164,10.319999694824219,10.34000015258789,10.420000076293945,10908475.0,10.343073844909668
2017-08-21,10.4399995803833,10.369999885559082,10.4399995803833,10.420000076293945,5344125.0,10.343073844909668
2017-08-22,10.479999542236328,10.329999923706055,10.479999542236328,10.380000114440918,6698093.0,10.30336856842041
2017-08-23,10.380000114440918,10.260000228881836,10.369999885559082,10.289999961853027,7028676.0,10.214033126831055
2017-08-24,10.319999694824219,10.100000381469727,10.260000228881836,10.109999656677246,9216969.0,10.035362243652344
2017-08-25,10.279999732971191,10.0,10.09000015258789,10.239999771118164,8690065.0,10.16440200805664
2017-08-28,10.380000114440918,10.1899995803833,10.220000267028809,10.359999656677246,12432243.0,10.283515930175781
2017-08-29,10.380000114440918,10.229999542236328,10.229999542236328,10.3100004196167,7822197.0,10.233885765075684
2017-08-30,10.34000015258789,10.210000038146973,10.279999732971191,10.319999694824219,6597298.0,10.24381160736084
2017-08-31,10.359999656677246,10.199999809265137,10.359999656677246,10.260000228881836,11357855.0,10.18425464630127
2017-09-01,10.279999732971191,10.170000076293945,10.25,10.25,8150492.0,10.174328804016113
2017-09-04,10.279999732971191,10.170000076293945,10.220000267028809,10.25,11041604.0,10.174328804016113
2017-09-05,10.430000305175781,10.210000038146973,10.25,10.380000114440918,14668034.0,10.30336856842041
2017-09-06,10.489999771118164,10.279999732971191,10.380000114440918,10.369999885559082,10988941.0,10.293442726135254
2017-09-07,10.420000076293945,10.3100004196167,10.369999885559082,10.380000114440918,11366863.0,10.30336856842041
2017-09-08,10.470000267028809,10.350000381469727,10.359999656677246,10.399999618530273,9361388.0,10.323221206665039
2017-09-11,10.479999542236328,10.350000381469727,10.40999984741211,10.40999984741211,8622478.0,10.333147048950195
2017-09-12,10.420000076293945,10.260000228881836,10.40999984741211,10.34000015258789,12906910.0,10.263664245605469
2017-09-13,10.369999885559082,10.239999771118164,10.329999923706055,10.34000015258789,8361938.0,10.263664245605469
2017-09-14,10.350000381469727,10.210000038146973,10.34000015258789,10.270000457763672,8435377.0,10.194181442260742
2017-09-15,10.279999732971191,10.149999618530273,10.279999732971191,10.210000038146973,7791575.0,10.134623527526855
2017-09-18,10.220000267028809,10.119999885559082,10.1899995803833,10.210000038146973,7257313.0,10.134623527526855
2017-09-19,10.279999732971191,10.15999984741211,10.199999809265137,10.220000267028809,7006692.0,10.144550323486328
2017-09-20,10.289999961853027,10.170000076293945,10.210000038146973,10.260000228881836,7201853.0,10.18425464630127
2017-09-21,10.3100004196167,10.210000038146973,10.210000038146973,10.25,7737027.0,10.174328804016113
2017-09-22,10.239999771118164,10.149999618530273,10.229999542236328,10.1899995803833,6189202.0,10.114770889282227
2017-09-25,10.180000305175781,10.029999732971191,10.170000076293945,10.069999694824219,8613205.0,9.995656967163086
2017-09-26,10.170000076293945,10.0,10.069999694824219,10.140000343322754,12157102.0,10.065140724182129
2017-09-27,10.210000038146973,10.109999656677246,10.149999618530273,10.1899995803833,8184309.0,10.114770889282227
2017-09-28,10.1899995803833,10.069999694824219,10.1899995803833,10.109999656677246,6502022.0,10.035362243652344
2017-09-29,10.220000267028809,10.039999961853027,10.109999656677246,10.199999809265137,9387931.0,10.1246976852417
2017-10-09,10.270000457763672,10.15999984741211,10.25,10.210000038146973,12771941.0,10.134623527526855
2017-10-10,10.239999771118164,10.15999984741211,10.180000305175781,10.220000267028809,8279863.0,10.144550323486328
2017-10-11,10.300000190734863,10.170000076293945,10.229999542236328,10.279999732971191,10692117.0,10.204107284545898
2017-10-12,10.630000114440918,10.25,10.300000190734863,10.520000457763672,31649892.0,10.442336082458496
2017-10-13,10.510000228881836,10.350000381469727,10.5,10.449999809265137,16111857.0,10.372852325439453
2017-10-16,10.4399995803833,10.15999984741211,10.420000076293945,10.199999809265137,16552444.0,10.1246976852417
2017-10-17,10.25,10.109999656677246,10.15999984741211,10.199999809265137,8073752.0,10.1246976852417
2017-10-18,10.279999732971191,10.119999885559082,10.279999732971191,10.170000076293945,8436907.0,10.094919204711914
2017-10-19,10.170000076293945,10.039999961853027,10.170000076293945,10.100000381469727,8571657.0,10.025436401367188
2017-10-20,10.140000343322754,10.020000457763672,10.079999923706055,10.140000343322754,5267213.0,10.065140724182129
2017-10-23,10.149999618530273,10.09000015258789,10.140000343322754,10.140000343322754,4881787.0,10.065140724182129
2017-10-24,10.149999618530273,10.029999732971191,10.140000343322754,10.0600004196167,6675179.0,9.985732078552246
2017-10-25,10.130000114440918,10.029999732971191,10.0600004196167,10.119999885559082,4947981.0,10.0452880859375
2017-10-26,10.170000076293945,10.0600004196167,10.0600004196167,10.140000343322754,6049202.0,10.065140724182129
2017-10-27,10.279999732971191,10.109999656677246,10.140000343322754,10.1899995803833,9882821.0,10.114770889282227
2017-10-30,10.210000038146973,9.960000038146973,10.199999809265137,10.09000015258789,15312005.0,10.015509605407715
2017-10-31,10.09000015258789,10.0,10.0,10.0600004196167,7130578.0,9.985732078552246
2017-11-01,10.149999618530273,10.039999961853027,10.079999923706055,10.079999923706055,7166967.0,10.005583763122559
2017-11-02,10.109999656677246,9.890000343322754,10.109999656677246,10.010000228881836,15693843.0,9.936100959777832
2017-11-03,10.0,9.800000190734863,10.0,9.90999984741211,8736495.0,9.836838722229004
2017-11-06,10.15999984741211,9.800000190734863,9.850000381469727,10.029999732971191,13717632.0,9.955952644348145
2017-11-07,10.079999923706055,9.90999984741211,10.0,10.010000228881836,7461113.0,9.936100959777832
2017-11-08,10.050000190734863,9.920000076293945,9.970000267028809,9.979999542236328,6860995.0,9.90632152557373
2017-11-09,10.039999961853027,9.930000305175781,9.960000038146973,9.989999771118164,5267300.0,9.916248321533203
2017-11-10,10.050000190734863,9.949999809265137,10.050000190734863,9.979999542236328,7266435.0,9.90632152557373
2017-11-13,10.039999961853027,9.90999984741211,9.979999542236328,9.930000305175781,6468439.0,9.856691360473633
2017-11-14,9.9399995803833,9.710000038146973,9.9399995803833,9.800000190734863,12095367.0,9.72765064239502
2017-11-15,9.8100004196167,9.65999984741211,9.789999961853027,9.710000038146973,6895100.0,9.638315200805664
2017-11-16,9.699999809265137,9.550000190734863,9.680000305175781,9.59000015258789,7131262.0,9.519201278686523
2017-11-17,9.600000381469727,9.3100004196167,9.539999961853027,9.479999542236328,13658397.0,9.410013198852539
2017-11-20,9.520000457763672,9.239999771118164,9.510000228881836,9.489999771118164,8817675.0,9.419939041137695
2017-11-21,9.470000267028809,9.300000190734863,9.470000267028809,9.359999656677246,7869761.0,9.290898323059082
2017-11-22,9.359999656677246,9.239999771118164,9.34000015258789,9.350000381469727,6910043.0,9.280973434448242
2017-11-23,9.329999923706055,9.039999961853027,9.300000190734863,9.079999923706055,8930501.0,9.01296615600586
2017-11-24,9.350000381469727,8.90999984741211,9.029999732971191,9.279999732971191,12096751.0,9.2114896774292
2017-11-27,9.380000114440918,9.220000267028809,9.229999542236328,9.300000190734863,7274737.0,9.231342315673828
2017-11-28,9.520000457763672,9.239999771118164,9.25,9.510000228881836,10161767.0,9.439791679382324
2017-11-29,9.59000015258789,9.359999656677246,9.449999809265137,9.420000076293945,6321191.0,9.350456237792969
2017-11-30,9.470000267028809,9.300000190734863,9.430000305175781,9.449999809265137,5463974.0,9.380234718322754
2017-12-01,9.569999694824219,9.40999984741211,9.460000038146973,9.529999732971191,7040969.0,9.459643363952637
2017-12-04,9.600000381469727,9.40999984741211,9.479999542236328,9.550000190734863,9208055.0,9.479496955871582
2017-12-05,9.630000114440918,9.4399995803833,9.539999961853027,9.5,9483289.0,9.429865837097168
2017-12-06,9.649999618530273,9.449999809265137,9.449999809265137,9.600000381469727,8330911.0,9.529128074645996
2017-12-07,9.649999618530273,9.550000190734863,9.550000190734863,9.609999656677246,7179745.0,9.539052963256836
2017-12-08,9.670000076293945,9.550000190734863,9.600000381469727,9.640000343322754,6293738.0,9.568832397460938
2017-12-11,9.710000038146973,9.59000015258789,9.619999885559082,9.670000076293945,9424982.0,9.598610877990723
2017-12-12,9.710000038146973,9.579999923706055,9.65999984741211,9.619999885559082,6757095.0,9.548979759216309
2017-12-13,9.779999732971191,9.569999694824219,9.600000381469727,9.710000038146973,10181016.0,9.638315200805664
2017-12-14,9.819999694824219,9.59000015258789,9.670000076293945,9.640000343322754,8573076.0,9.568832397460938
2017-12-15,9.720000267028809,9.569999694824219,9.649999618530273,9.670000076293945,9650484.0,9.598610877990723
2017-12-18,9.84000015258789,9.59000015258789,9.65999984741211,9.670000076293945,7347719.0,9.598610877990723
2017-12-19,9.720000267028809,9.609999656677246,9.699999809265137,9.65999984741211,6461274.0,9.58868408203125
2017-12-20,9.699999809265137,9.600000381469727,9.630000114440918,9.649999618530273,6519161.0,9.578758239746094
2017-12-21,9.770000457763672,9.470000267028809,9.670000076293945,9.75,13794794.0,9.678019523620605
2017-12-22,9.949999809265137,9.6899995803833,9.739999771118164,9.84000015258789,12012562.0,9.767355918884277
2017-12-25,9.960000038146973,9.640000343322754,9.829999923706055,9.710000038146973,9606615.0,9.638315200805664
2017-12-26,9.710000038146973,9.539999961853027,9.649999618530273,9.670000076293945,5898091.0,9.598610877990723
2017-12-27,9.829999923706055,9.600000381469727,9.649999618530273,9.680000305175781,6867110.0,9.608536720275879
2017-12-28,9.680000305175781,9.569999694824219,9.649999618530273,9.649999618530273,7705173.0,9.578758239746094
2017-12-29,9.779999732971191,9.619999885559082,9.619999885559082,9.6899995803833,6991102.0,9.618462562561035
2018-01-02,9.850000381469727,9.65999984741211,9.6899995803833,9.729999542236328,7683150.0,9.658166885375977
2018-01-03,9.920000076293945,9.6899995803833,9.729999542236328,9.829999923706055,13333060.0,9.757429122924805
2018-01-04,9.920000076293945,9.720000267028809,9.829999923706055,9.789999961853027,11866497.0,9.717724800109863
2018-01-05,10.539999961853027,9.770000457763672,9.779999732971191,9.880000114440918,35930868.0,9.807060241699219
2018-01-08,9.899999618530273,9.529999732971191,9.829999923706055,9.630000114440918,24693280.0,9.558905601501465
2018-01-09,9.600000381469727,9.390000343322754,9.550000190734863,9.489999771118164,15304675.0,9.419939041137695
2018-01-10,9.609999656677246,9.369999885559082,9.460000038146973,9.460000038146973,8715966.0,9.39016056060791
2018-01-11,9.619999885559082,9.40999984741211,9.470000267028809,9.5600004196167,12603707.0,9.489422798156738
2018-01-12,9.890000343322754,9.479999542236328,9.550000190734863,9.739999771118164,21139353.0,9.66809368133545
2018-01-15,9.84000015258789,9.569999694824219,9.800000190734863,9.670000076293945,15387707.0,9.598610877990723
2018-01-16,9.829999923706055,9.630000114440918,9.649999618530273,9.6899995803833,12856364.0,9.618462562561035
2018-01-17,9.720000267028809,9.569999694824219,9.720000267028809,9.630000114440918,20557590.0,9.558905601501465
2018-01-18,10.300000190734863,9.609999656677246,9.630000114440918,9.720000267028809,30197239.0,9.648241996765137
2018-01-19,9.800000190734863,9.59000015258789,9.710000038146973,9.649999618530273,21567800.0,9.578758239746094
2018-01-22,9.75,9.539999961853027,9.640000343322754,9.680000305175781,12533042.0,9.608536720275879
2018-01-23,9.770000457763672,9.59000015258789,9.65999984741211,9.619999885559082,14580500.0,9.548979759216309
2018-01-24,9.640000343322754,9.510000228881836,9.619999885559082,9.550000190734863,13441237.0,9.479496955871582
2018-01-25,9.569999694824219,9.430000305175781,9.5600004196167,9.470000267028809,13469904.0,9.400087356567383
2018-01-26,9.470000267028809,9.40999984741211,9.460000038146973,9.460000038146973,6714700.0,9.39016056060791
2018-01-29,9.520000457763672,9.350000381469727,9.479999542236328,9.399999618530273,8093117.0,9.33060359954834
2018-01-30,9.489999771118164,9.359999656677246,9.390000343322754,9.430000305175781,11643995.0,9.360383033752441
2018-01-31,9.539999961853027,9.350000381469727,9.40999984741211,9.460000038146973,14899916.0,9.39016056060791
2018-02-01,9.550000190734863,8.699999809265137,9.399999618530273,8.8100004196167,28576100.0,8.744959831237793
2018-02-02,9.0,8.390000343322754,8.760000228881836,8.880000114440918,35624436.0,8.81444263458252
2018-02-05,9.039999961853027,8.720000267028809,8.760000228881836,8.8100004196167,25684283.0,8.744959831237793
2018-02-06,8.859999656677246,8.579999923706055,8.710000038146973,8.6899995803833,17532250.0,8.625844955444336
2018-02-07,8.9399995803833,8.59000015258789,8.6899995803833,8.859999656677246,30743856.0,8.79458999633789
2018-02-08,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-09,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-12,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-13,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-14,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-22,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-23,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-26,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-27,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-02-28,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-01,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-02,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-05,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-06,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-07,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-08,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-09,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-12,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-13,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-14,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0,8.79458999633789
2018-03-15,9.300000190734863,8.899999618530273,8.989999771118164,9.270000457763672,43285684.0,9.201563835144043
2018-03-16,9.550000190734863,9.15999984741211,9.1899995803833,9.260000228881836,33054619.0,9.191637992858887
2018-03-19,9.279999732971191,9.029999732971191,9.25,9.069999694824219,19173194.0,9.003039360046387
2018-03-20,9.079999923706055,8.829999923706055,9.010000228881836,8.899999618530273,25676200.0,8.834294319152832
2018-03-21,9.050000190734863,8.800000190734863,8.890000343322754,8.84000015258789,16972476.0,8.774738311767578
2018-03-22,8.9399995803833,8.619999885559082,8.850000381469727,8.899999618530273,12713385.0,8.834294319152832
2018-03-23,8.979999542236328,8.520000457763672,8.75,8.710000038146973,22188129.0,8.645697593688965
2018-03-26,8.880000114440918,8.479999542236328,8.670000076293945,8.789999961853027,21254637.0,8.725107192993164
2018-03-27,9.149999618530273,8.710000038146973,8.8100004196167,8.989999771118164,30868997.0,8.923630714416504
2018-03-28,9.029999732971191,8.84000015258789,8.880000114440918,8.880000114440918,15283450.0,8.81444263458252
2018-03-29,9.09000015258789,8.859999656677246,8.930000305175781,8.970000267028809,16959045.0,8.903779029846191
2018-03-30,9.100000381469727,8.9399995803833,8.970000267028809,8.989999771118164,22287176.0,8.923630714416504
2018-04-02,9.029999732971191,8.880000114440918,9.0,8.920000076293945,15828796.0,8.854147911071777
2018-04-03,8.800000190734863,8.550000190734863,8.770000457763672,8.710000038146973,18429449.0,8.645697593688965
2018-04-04,8.880000114440918,8.65999984741211,8.699999809265137,8.770000457763672,15228669.0,8.705255508422852
2018-04-09,8.819999694824219,8.65999984741211,8.710000038146973,8.75,12135887.0,8.685402870178223
2018-04-10,8.829999923706055,8.65999984741211,8.739999771118164,8.739999771118164,12993548.0,8.67547607421875
2018-04-11,8.779999732971191,8.670000076293945,8.699999809265137,8.710000038146973,10711601.0,8.645697593688965
2018-04-12,8.729999542236328,8.609999656677246,8.729999542236328,8.65999984741211,8301701.0,8.59606647491455
2018-04-13,8.720000267028809,8.609999656677246,8.680000305175781,8.710000038146973,10663127.0,8.645697593688965
2018-04-16,8.760000228881836,8.619999885559082,8.6899995803833,8.739999771118164,8761708.0,8.67547607421875
2018-04-17,8.859999656677246,8.65999984741211,8.710000038146973,8.800000190734863,20706887.0,8.735033988952637
2018-04-18,8.8100004196167,8.680000305175781,8.729999542236328,8.800000190734863,11389472.0,8.735033988952637
2018-04-19,8.859999656677246,8.75,8.75,8.789999961853027,15064392.0,8.725107192993164
2018-04-20,8.789999961853027,8.5600004196167,8.710000038146973,8.640000343322754,13953239.0,8.576214790344238
2018-04-23,8.630000114440918,8.460000038146973,8.609999656677246,8.5600004196167,11484047.0,8.496805191040039
2018-04-24,8.619999885559082,8.460000038146973,8.529999732971191,8.5600004196167,18921818.0,8.496805191040039
2018-04-25,8.5,8.399999618530273,8.5,8.430000305175781,15087041.0,8.367765426635742
2018-04-26,8.449999809265137,8.229999542236328,8.3100004196167,8.380000114440918,20203214.0,8.318134307861328
2018-04-27,8.449999809265137,8.3100004196167,8.369999885559082,8.420000076293945,11881177.0,8.35783863067627
2018-05-02,8.4399995803833,8.260000228881836,8.420000076293945,8.369999885559082,13553877.0,8.308207511901855
2018-05-03,8.34000015258789,8.210000038146973,8.34000015258789,8.260000228881836,8440915.0,8.199020385742188
2018-05-04,8.279999732971191,8.069999694824219,8.239999771118164,8.09000015258789,9607651.0,8.030275344848633
2018-05-07,8.149999618530273,8.010000228881836,8.0600004196167,8.109999656677246,7536896.0,8.050127029418945
2018-05-08,8.220000267028809,8.079999923706055,8.079999923706055,8.199999809265137,9046827.0,8.1394624710083
2018-05-09,8.260000228881836,8.09000015258789,8.229999542236328,8.119999885559082,7407902.0,8.060053825378418
2018-05-10,8.319999694824219,8.050000190734863,8.119999885559082,8.279999732971191,13645564.0,8.2188720703125
2018-05-11,8.319999694824219,8.140000343322754,8.199999809265137,8.210000038146973,9226940.0,8.149389266967773
2018-05-14,8.210000038146973,8.069999694824219,8.1899995803833,8.09000015258789,10208200.0,8.030275344848633
2018-05-15,8.130000114440918,8.010000228881836,8.079999923706055,8.119999885559082,10521729.0,8.060053825378418
2018-05-16,8.210000038146973,8.079999923706055,8.100000381469727,8.100000381469727,8066868.0,8.040201187133789
2018-05-17,8.140000343322754,7.980000019073486,8.0600004196167,8.100000381469727,8539456.0,8.040201187133789
2018-05-18,8.380000114440918,7.940000057220459,7.980000019073486,8.319999694824219,25249850.0,8.258576393127441
2018-05-21,8.520000457763672,8.180000305175781,8.460000038146973,8.220000267028809,22845752.0,8.15931510925293
2018-05-22,8.270000457763672,8.149999618530273,8.220000267028809,8.1899995803833,7535014.0,8.129536628723145
2018-05-23,8.380000114440918,8.069999694824219,8.1899995803833,8.350000381469727,19767976.0,8.288355827331543
2018-05-24,8.359999656677246,8.220000267028809,8.260000228881836,8.25,12513573.0,8.189093589782715
2018-05-25,8.279999732971191,8.119999885559082,8.279999732971191,8.180000305175781,11609505.0,8.119610786437988
2018-05-28,8.1899995803833,8.09000015258789,8.170000076293945,8.130000114440918,4952389.0,8.069979667663574
2018-05-29,8.210000038146973,8.09000015258789,8.170000076293945,8.15999984741211,6781786.0,8.09975814819336
2018-05-30,8.279999732971191,7.980000019073486,8.100000381469727,8.1899995803833,16642410.0,8.129536628723145
2018-05-31,8.199999809265137,8.140000343322754,8.199999809265137,8.15999984741211,6149007.0,8.09975814819336
2018-06-01,8.170000076293945,7.989999771118164,8.170000076293945,8.029999732971191,7016941.0,7.970717906951904
2018-06-04,8.029999732971191,7.769999980926514,8.0,7.940000057220459,19711401.0,7.881382465362549
2018-06-05,8.079999923706055,7.800000190734863,7.880000114440918,8.029999732971191,21807917.0,7.970717906951904
2018-06-06,8.109999656677246,7.909999847412109,7.909999847412109,8.039999961853027,17971834.0,7.980644226074219
2018-06-07,8.0600004196167,7.940000057220459,7.940000057220459,8.050000190734863,8899409.0,7.990570545196533
2018-06-08,8.050000190734863,7.860000133514404,7.960000038146973,7.989999771118164,15635290.0,7.931013107299805
2018-06-11,7.989999771118164,7.869999885559082,7.929999828338623,7.940000057220459,5788141.0,7.881382465362549
2018-06-12,7.940000057220459,7.860000133514404,7.909999847412109,7.900000095367432,9680100.0,7.841677665710449
2018-06-13,7.980000019073486,7.800000190734863,7.869999885559082,7.909999847412109,12090086.0,7.8516035079956055
2018-06-14,7.949999809265137,7.840000152587891,7.840000152587891,7.869999885559082,7030200.0,7.811899185180664
2018-06-15,7.840000152587891,7.420000076293945,7.769999980926514,7.449999809265137,14568400.0,7.3949995040893555
2018-06-19,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.3949995040893555
2018-06-20,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.3949995040893555
2018-06-21,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.3949995040893555
2018-06-22,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.3949995040893555
2018-06-25,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-06-26,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-06-27,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-06-28,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-06-29,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-02,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-03,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-04,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-05,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-06,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-09,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-10,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-11,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-12,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-13,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-16,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-17,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-18,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-19,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-20,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-23,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-24,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-25,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-26,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-27,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-30,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-07-31,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-01,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-02,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-03,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-06,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-07,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-08,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-09,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-10,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-13,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-14,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-15,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-16,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-17,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-20,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-21,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-22,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-23,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-24,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-27,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-28,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-29,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-30,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-08-31,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-03,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-04,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-05,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-06,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-07,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-10,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-11,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-12,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-13,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-14,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-17,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-18,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-19,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-20,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-21,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-25,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-26,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-27,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-09-28,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-08,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-09,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-10,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-11,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-12,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-15,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-16,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-17,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-18,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-19,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-22,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-23,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-24,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-25,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-26,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-29,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-30,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-10-31,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-11-01,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-11-02,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-11-05,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-11-06,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-11-07,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2018-11-08,4.75,4.519999980926514,4.610000133514404,4.670000076293945,142041802.0,4.670000076293945
2018-11-09,4.619999885559082,4.519999980926514,4.559999942779541,4.53000020980835,60709175.0,4.53000020980835
2018-11-12,4.829999923706055,4.550000190734863,4.559999942779541,4.789999961853027,88537938.0,4.789999961853027
2018-11-13,4.929999828338623,4.679999828338623,4.699999809265137,4.849999904632568,84615074.0,4.849999904632568
2018-11-14,5.039999961853027,4.820000171661377,4.820000171661377,5.010000228881836,78170284.0,5.010000228881836
2018-11-15,5.139999866485596,4.860000133514404,4.949999809265137,4.96999979019165,71848134.0,4.96999979019165
2018-11-16,5.059999942779541,4.909999847412109,4.949999809265137,5.010000228881836,57815954.0,5.010000228881836
2018-11-19,5.03000020980835,4.809999942779541,4.96999979019165,4.929999828338623,55935521.0,4.929999828338623
2018-11-20,5.010000228881836,4.869999885559082,4.889999866485596,4.949999809265137,43496091.0,4.949999809265137
2018-11-21,4.980000019073486,4.820000171661377,4.909999847412109,4.960000038146973,37215189.0,4.960000038146973
2018-11-22,5.119999885559082,4.920000076293945,4.920000076293945,5.059999942779541,69585391.0,5.059999942779541
2018-11-23,5.050000190734863,4.599999904632568,5.050000190734863,4.670000076293945,57456871.0,4.670000076293945
2018-11-26,4.679999828338623,4.519999980926514,4.630000114440918,4.619999885559082,25041762.0,4.619999885559082
2018-11-27,4.670000076293945,4.550000190734863,4.619999885559082,4.610000133514404,20242278.0,4.610000133514404
2018-11-28,4.659999847412109,4.420000076293945,4.599999904632568,4.630000114440918,29751077.0,4.630000114440918
2018-11-29,4.659999847412109,4.400000095367432,4.630000114440918,4.400000095367432,27816071.0,4.400000095367432
2018-11-30,4.429999828338623,4.199999809265137,4.380000114440918,4.289999961853027,29818580.0,4.289999961853027
2018-12-03,4.550000190734863,4.340000152587891,4.380000114440918,4.46999979019165,37344971.0,4.46999979019165
2018-12-04,4.559999942779541,4.440000057220459,4.449999809265137,4.559999942779541,34701470.0,4.559999942779541
2018-12-05,4.650000095367432,4.46999979019165,4.570000171661377,4.46999979019165,45589986.0,4.46999979019165
2018-12-06,4.449999809265137,4.340000152587891,4.420000076293945,4.349999904632568,25506554.0,4.349999904632568
2018-12-07,4.400000095367432,4.289999961853027,4.380000114440918,4.300000190734863,18082364.0,4.300000190734863
2018-12-10,4.239999771118164,4.139999866485596,4.210000038146973,4.190000057220459,20968200.0,4.190000057220459
2018-12-11,4.309999942779541,4.119999885559082,4.179999828338623,4.309999942779541,35550594.0,4.309999942779541
2018-12-12,4.369999885559082,4.210000038146973,4.309999942779541,4.25,46788032.0,4.25
2018-12-13,4.269999980926514,4.150000095367432,4.210000038146973,4.179999828338623,28050188.0,4.179999828338623
2018-12-14,4.28000020980835,4.070000171661377,4.230000019073486,4.079999923706055,29014460.0,4.079999923706055
2018-12-17,4.119999885559082,4.03000020980835,4.03000020980835,4.099999904632568,19547514.0,4.099999904632568
2018-12-18,4.179999828338623,4.059999942779541,4.059999942779541,4.110000133514404,19316394.0,4.110000133514404
2018-12-19,4.159999847412109,4.070000171661377,4.070000171661377,4.139999866485596,18927968.0,4.139999866485596
2018-12-20,4.239999771118164,4.079999923706055,4.090000152587891,4.239999771118164,33623621.0,4.239999771118164
2018-12-21,4.269999980926514,4.199999809265137,4.239999771118164,4.269999980926514,26561741.0,4.269999980926514
2018-12-24,4.320000171661377,4.210000038146973,4.25,4.239999771118164,30152530.0,4.239999771118164
2018-12-25,4.289999961853027,3.819999933242798,4.239999771118164,3.9000000953674316,76909110.0,3.9000000953674316
2018-12-26,3.880000114440918,3.7300000190734863,3.8499999046325684,3.75,42651340.0,3.75
2018-12-27,3.819999933242798,3.559999942779541,3.799999952316284,3.569999933242798,35756352.0,3.569999933242798
2018-12-28,3.6600000858306885,3.549999952316284,3.5999999046325684,3.630000114440918,25353379.0,3.630000114440918
2019-01-02,3.630000114440918,3.5399999618530273,3.5999999046325684,3.5799999237060547,21446202.0,3.5799999237060547
2019-01-03,3.640000104904175,3.569999933242798,3.569999933242798,3.5799999237060547,19542100.0,3.5799999237060547
2019-01-04,3.7100000381469727,3.4700000286102295,3.509999990463257,3.680000066757202,27857898.0,3.680000066757202
2019-01-07,3.759999990463257,3.6700000762939453,3.509999990463257,3.7200000286102295,26503820.0,3.7200000286102295
2019-01-08,3.819999933242798,3.680000066757202,3.7300000190734863,3.75,27680290.0,3.75
2019-01-09,3.859999895095825,3.7300000190734863,3.75,3.759999990463257,31342705.0,3.759999990463257
2019-01-10,3.7899999618530273,3.700000047683716,3.759999990463257,3.7100000381469727,22985030.0,3.7100000381469727
2019-01-11,3.7899999618530273,3.7100000381469727,3.7200000286102295,3.7699999809265137,20903409.0,3.7699999809265137
2019-01-14,3.799999952316284,3.6700000762939453,3.7799999713897705,3.700000047683716,18591029.0,3.700000047683716
2019-01-15,3.75,3.680000066757202,3.700000047683716,3.740000009536743,17124100.0,3.740000009536743
2019-01-16,3.7699999809265137,3.7200000286102295,3.7200000286102295,3.7300000190734863,15485971.0,3.7300000190734863
2019-01-17,3.759999990463257,3.680000066757202,3.759999990463257,3.690000057220459,15058304.0,3.690000057220459
2019-01-18,3.7100000381469727,3.619999885559082,3.680000066757202,3.6700000762939453,19826956.0,3.6700000762939453
2019-01-21,3.75,3.6600000858306885,3.6700000762939453,3.7200000286102295,20529616.0,3.7200000286102295
2019-01-22,3.740000009536743,3.5999999046325684,3.7200000286102295,3.609999895095825,21588637.0,3.609999895095825
2019-01-23,3.609999895095825,3.5299999713897705,3.5899999141693115,3.549999952316284,18135637.0,3.549999952316284
2019-01-24,3.5799999237060547,3.490000009536743,3.5799999237060547,3.559999942779541,16703784.0,3.559999942779541
2019-01-25,3.559999942779541,3.200000047683716,3.5299999713897705,3.2100000381469727,54202046.0,3.2100000381469727
2019-01-28,3.259999990463257,3.140000104904175,3.240000009536743,3.140000104904175,25158553.0,3.140000104904175
2019-01-29,3.1500000953674316,2.9600000381469727,3.109999895095825,3.0799999237060547,28413466.0,3.0799999237060547
2019-01-30,3.2200000286102295,3.059999942779541,3.069999933242798,3.0799999237060547,25208557.0,3.0799999237060547
2019-01-31,3.130000114440918,2.930000066757202,3.0999999046325684,2.9600000381469727,29308281.0,2.9600000381469727
2019-02-01,3.1600000858306885,2.9800000190734863,2.9800000190734863,3.1500000953674316,27129390.0,3.1500000953674316
2019-02-11,3.2300000190734863,3.1500000953674316,3.180000066757202,3.2100000381469727,20251165.0,3.2100000381469727
2019-02-12,3.319999933242798,3.190000057220459,3.190000057220459,3.319999933242798,27254619.0,3.319999933242798
2019-02-13,3.380000114440918,3.2699999809265137,3.309999942779541,3.369999885559082,29090173.0,3.369999885559082
2019-02-14,3.4100000858306885,3.3299999237060547,3.3399999141693115,3.369999885559082,21171940.0,3.369999885559082
2019-02-15,3.4800000190734863,3.369999885559082,3.369999885559082,3.380000114440918,31425513.0,3.380000114440918
2019-02-18,3.559999942779541,3.4200000762939453,3.430000066757202,3.549999952316284,33407083.0,3.549999952316284
2019-02-19,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.549999952316284
2019-02-20,4.170000076293945,3.9000000953674316,4.0,3.930000066757202,114934941.0,3.930000066757202
2019-02-21,3.940000057220459,3.759999990463257,3.8299999237060547,3.8299999237060547,65873736.0,3.8299999237060547
2019-02-22,3.940000057220459,3.809999942779541,3.809999942779541,3.9200000762939453,53429762.0,3.9200000762939453
2019-02-25,4.309999942779541,3.930000066757202,4.059999942779541,4.210000038146973,96938606.0,4.210000038146973
2019-02-26,4.449999809265137,4.099999904632568,4.199999809265137,4.230000019073486,98957612.0,4.230000019073486
2019-02-27,4.420000076293945,4.199999809265137,4.260000228881836,4.300000190734863,71108782.0,4.300000190734863
2019-02-28,4.369999885559082,4.150000095367432,4.300000190734863,4.179999828338623,53446362.0,4.179999828338623
2019-03-01,4.21999979019165,4.099999904632568,4.21999979019165,4.139999866485596,41685302.0,4.139999866485596
2019-03-04,4.329999923706055,4.170000076293945,4.170000076293945,4.260000228881836,64391713.0,4.260000228881836
2019-03-05,4.489999771118164,4.210000038146973,4.239999771118164,4.480000019073486,75503521.0,4.480000019073486
2019-03-06,4.579999923706055,4.340000152587891,4.550000190734863,4.579999923706055,86672201.0,4.579999923706055
2019-03-07,5.039999961853027,4.5,4.550000190734863,5.039999961853027,92082413.0,5.039999961853027
2019-03-08,5.480000019073486,4.900000095367432,5.059999942779541,4.940000057220459,139936639.0,4.940000057220459
2019-03-11,5.25,4.940000057220459,5.019999980926514,5.139999866485596,70160232.0,5.139999866485596
2019-03-12,5.25,5.019999980926514,5.130000114440918,5.150000095367432,79155962.0,5.150000095367432
2019-03-13,5.159999847412109,4.75,5.159999847412109,4.849999904632568,66831955.0,4.849999904632568
2019-03-14,4.789999961853027,4.420000076293945,4.75,4.510000228881836,54513712.0,4.510000228881836
2019-03-15,4.639999866485596,4.480000019073486,4.480000019073486,4.579999923706055,34953733.0,4.579999923706055
2019-03-18,4.670000076293945,4.489999771118164,4.559999942779541,4.670000076293945,37352878.0,4.670000076293945
2019-03-19,4.769999980926514,4.619999885559082,4.670000076293945,4.659999847412109,33272023.0,4.659999847412109
2019-03-20,4.71999979019165,4.570000171661377,4.659999847412109,4.690000057220459,32768614.0,4.690000057220459
2019-03-21,4.849999904632568,4.639999866485596,4.639999866485596,4.760000228881836,43784822.0,4.760000228881836
2019-03-22,4.800000190734863,4.590000152587891,4.730000019073486,4.690000057220459,28789744.0,4.690000057220459
2019-03-25,4.679999828338623,4.5,4.559999942779541,4.579999923706055,26677198.0,4.579999923706055
2019-03-26,4.619999885559082,4.260000228881836,4.570000171661377,4.309999942779541,45401340.0,4.309999942779541
2019-03-27,4.539999961853027,4.349999904632568,4.369999885559082,4.519999980926514,47516526.0,4.519999980926514
2019-03-28,4.639999866485596,4.429999828338623,4.46999979019165,4.429999828338623,33315791.0,4.429999828338623
2019-03-29,4.599999904632568,4.389999866485596,4.409999847412109,4.590000152587891,37587104.0,4.590000152587891
2019-04-01,4.75,4.579999923706055,4.650000095367432,4.739999771118164,44767205.0,4.739999771118164
2019-04-02,4.869999885559082,4.699999809265137,4.75,4.78000020980835,46970848.0,4.78000020980835
2019-04-03,4.960000038146973,4.699999809265137,4.71999979019165,4.940000057220459,50582355.0,4.940000057220459
2019-04-04,5.019999980926514,4.840000152587891,5.019999980926514,4.880000114440918,47744482.0,4.880000114440918
2019-04-08,4.940000057220459,4.659999847412109,4.929999828338623,4.760000228881836,42606023.0,4.760000228881836
2019-04-09,5.059999942779541,4.78000020980835,4.78000020980835,5.010000228881836,59788176.0,5.010000228881836
2019-04-10,5.03000020980835,4.860000133514404,4.929999828338623,4.949999809265137,41375733.0,4.949999809265137
2019-04-11,4.980000019073486,4.760000228881836,4.920000076293945,4.78000020980835,29858311.0,4.78000020980835
2019-04-12,4.880000114440918,4.71999979019165,4.71999979019165,4.78000020980835,20883212.0,4.78000020980835
2019-04-15,4.869999885559082,4.550000190734863,4.849999904632568,4.590000152587891,33096506.0,4.590000152587891
2019-04-16,4.739999771118164,4.480000019073486,4.570000171661377,4.739999771118164,31889231.0,4.739999771118164
2019-04-17,5.090000152587891,4.71999979019165,4.739999771118164,4.960000038146973,63739392.0,4.960000038146973
2019-04-18,4.989999771118164,4.829999923706055,4.980000019073486,4.860000133514404,34756798.0,4.860000133514404
2019-04-19,4.96999979019165,4.769999980926514,4.809999942779541,4.920000076293945,32416194.0,4.920000076293945
2019-04-22,5.130000114440918,4.860000133514404,4.920000076293945,4.889999866485596,52917139.0,4.889999866485596
2019-04-23,4.880000114440918,4.579999923706055,4.78000020980835,4.610000133514404,45784454.0,4.610000133514404
2019-04-24,4.670000076293945,4.519999980926514,4.610000133514404,4.659999847412109,24719700.0,4.659999847412109
2019-04-25,4.590000152587891,4.190000057220459,4.53000020980835,4.199999809265137,54764728.0,4.199999809265137
2019-04-26,4.309999942779541,4.090000152587891,4.159999847412109,4.190000057220459,26333657.0,4.190000057220459
2019-05-06,4.079999923706055,3.740000009536743,4.010000228881836,3.740000009536743,27853886.0,3.740000009536743
2019-05-07,3.859999895095825,3.680000066757202,3.7799999713897705,3.799999952316284,20216958.0,3.799999952316284
2019-05-08,3.890000104904175,3.6500000953674316,3.680000066757202,3.8299999237060547,17477486.0,3.8299999237060547
2019-05-09,3.9200000762939453,3.759999990463257,3.799999952316284,3.8299999237060547,19439769.0,3.8299999237060547
2019-05-10,3.9700000286102295,3.759999990463257,3.8499999046325684,3.950000047683716,20035111.0,3.950000047683716
2019-05-13,4.349999904632568,3.869999885559082,3.950000047683716,4.349999904632568,44422951.0,4.349999904632568
2019-05-14,4.309999942779541,4.070000171661377,4.230000019073486,4.079999923706055,53665215.0,4.079999923706055
2019-05-15,4.150000095367432,4.03000020980835,4.119999885559082,4.150000095367432,40492938.0,4.150000095367432
2019-05-16,4.130000114440918,4.010000228881836,4.110000133514404,4.099999904632568,26686882.0,4.099999904632568
2019-05-17,4.119999885559082,3.809999942779541,4.090000152587891,3.8299999237060547,31260962.0,3.8299999237060547
2019-05-20,3.7899999618530273,3.450000047683716,3.759999990463257,3.4600000381469727,44892964.0,3.4600000381469727
2019-05-21,3.569999933242798,3.4100000858306885,3.4700000286102295,3.559999942779541,25874126.0,3.559999942779541
2019-05-22,3.5799999237060547,3.440000057220459,3.549999952316284,3.490000009536743,19888384.0,3.490000009536743
2019-05-23,3.5199999809265137,3.319999933242798,3.4700000286102295,3.369999885559082,22123632.0,3.369999885559082
2019-05-24,3.430000066757202,3.319999933242798,3.359999895095825,3.380000114440918,14954379.0,3.380000114440918
2019-05-27,3.450000047683716,3.2699999809265137,3.319999933242798,3.440000057220459,18230844.0,3.440000057220459
2019-05-28,3.5399999618530273,3.4000000953674316,3.4000000953674316,3.4600000381469727,22969254.0,3.4600000381469727
2019-05-29,3.7899999618530273,3.440000057220459,3.440000057220459,3.5999999046325684,41134765.0,3.5999999046325684
2019-05-30,3.619999885559082,3.4000000953674316,3.5399999618530273,3.4700000286102295,33949406.0,3.4700000286102295
2019-05-31,3.5399999618530273,3.4000000953674316,3.4600000381469727,3.4100000858306885,20122056.0,3.4100000858306885
2019-06-03,3.390000104904175,3.2899999618530273,3.380000114440918,3.309999942779541,20924977.0,3.309999942779541
2019-06-04,3.3499999046325684,3.2100000381469727,3.2899999618530273,3.25,16075712.0,3.25
2019-06-05,3.319999933242798,3.180000066757202,3.299999952316284,3.2100000381469727,17327185.0,3.2100000381469727
2019-06-06,3.200000047683716,3.0399999618530273,3.190000057220459,3.0799999237060547,22666822.0,3.0799999237060547
2019-06-10,3.190000057220459,3.069999933242798,3.0999999046325684,3.1500000953674316,19445988.0,3.1500000953674316
2019-06-11,3.299999952316284,3.119999885559082,3.1500000953674316,3.2699999809265137,24450988.0,3.2699999809265137
2019-06-12,3.3499999046325684,3.2200000286102295,3.25,3.240000009536743,17137317.0,3.240000009536743
2019-06-13,3.3499999046325684,3.190000057220459,3.190000057220459,3.319999933242798,22598924.0,3.319999933242798
2019-06-14,3.380000114440918,3.190000057220459,3.3399999141693115,3.259999990463257,22653211.0,3.259999990463257
2019-06-17,3.25,3.1700000762939453,3.2100000381469727,3.2100000381469727,11187825.0,3.2100000381469727
2019-06-18,3.2300000190734863,3.1600000858306885,3.200000047683716,3.190000057220459,9709969.0,3.190000057220459
2019-06-19,3.319999933242798,3.2200000286102295,3.25,3.240000009536743,16200740.0,3.240000009536743
2019-06-20,3.4700000286102295,3.2100000381469727,3.2100000381469727,3.3299999237060547,34540787.0,3.3299999237060547
2019-06-21,3.5199999809265137,3.369999885559082,3.4100000858306885,3.4200000762939453,40569057.0,3.4200000762939453
2019-06-24,3.490000009536743,3.359999895095825,3.4600000381469727,3.380000114440918,22815618.0,3.380000114440918
2019-06-25,3.4100000858306885,3.299999952316284,3.4000000953674316,3.3299999237060547,17640410.0,3.3299999237060547
2019-06-26,3.3499999046325684,3.2899999618530273,3.3299999237060547,3.319999933242798,12326889.0,3.319999933242798
2019-06-27,3.369999885559082,3.309999942779541,3.319999933242798,3.3499999046325684,13769076.0,3.3499999046325684
2019-06-28,3.3499999046325684,3.1700000762939453,3.319999933242798,3.2100000381469727,21080000.0,3.2100000381469727
2019-07-01,3.3299999237060547,3.240000009536743,3.2699999809265137,3.319999933242798,19281502.0,3.319999933242798
2019-07-02,3.430000066757202,3.319999933242798,3.3299999237060547,3.369999885559082,21282542.0,3.369999885559082
2019-07-03,3.380000114440918,3.2899999618530273,3.2899999618530273,3.309999942779541,16815933.0,3.309999942779541
2019-07-04,3.369999885559082,3.299999952316284,3.299999952316284,3.3399999141693115,14020211.0,3.3399999141693115
2019-07-05,3.359999895095825,3.2899999618530273,3.2899999618530273,3.319999933242798,13540926.0,3.319999933242798
2019-07-08,3.2799999713897705,3.140000104904175,3.25,3.1700000762939453,16008668.0,3.1700000762939453
2019-07-09,3.200000047683716,3.119999885559082,3.1700000762939453,3.1600000858306885,11526215.0,3.1600000858306885
2019-07-10,3.1700000762939453,3.0799999237060547,3.1600000858306885,3.109999895095825,11622410.0,3.109999895095825
2019-07-11,3.1500000953674316,3.0899999141693115,3.0999999046325684,3.119999885559082,10605500.0,3.119999885559082
2019-07-12,3.109999895095825,3.049999952316284,3.0799999237060547,3.0999999046325684,10627101.0,3.0999999046325684
2019-07-15,3.1500000953674316,3.0299999713897705,3.069999933242798,3.130000114440918,11533362.0,3.130000114440918
2019-07-16,3.200000047683716,3.0899999141693115,3.0899999141693115,3.1700000762939453,14122254.0,3.1700000762939453
2019-07-17,3.190000057220459,3.1500000953674316,3.1600000858306885,3.1600000858306885,8010105.0,3.1600000858306885
2019-07-18,3.180000066757202,3.049999952316284,3.119999885559082,3.069999933242798,10947181.0,3.069999933242798
2019-07-19,3.130000114440918,3.069999933242798,3.0899999141693115,3.0799999237060547,8255925.0,3.0799999237060547
2019-07-22,3.0999999046325684,2.9200000762939453,3.0899999141693115,2.940000057220459,17969993.0,2.940000057220459
2019-07-23,2.9100000858306885,2.8499999046325684,2.8499999046325684,2.9100000858306885,15879168.0,2.9100000858306885
2019-07-24,2.9600000381469727,2.880000114440918,2.880000114440918,2.9100000858306885,15625019.0,2.9100000858306885
2019-07-25,2.930000066757202,2.8499999046325684,2.9000000953674316,2.880000114440918,13357073.0,2.880000114440918
2019-07-26,2.890000104904175,2.8399999141693115,2.8499999046325684,2.880000114440918,10089793.0,2.880000114440918
2019-07-29,2.890000104904175,2.8499999046325684,2.859999895095825,2.869999885559082,8596393.0,2.869999885559082
2019-07-30,2.940000057220459,2.8399999141693115,2.8499999046325684,2.9100000858306885,13795380.0,2.9100000858306885
2019-07-31,2.9100000858306885,2.8399999141693115,2.890000104904175,2.859999895095825,9692233.0,2.859999895095825
2019-08-01,2.869999885559082,2.819999933242798,2.8399999141693115,2.859999895095825,7509921.0,2.859999895095825
2019-08-02,2.819999933242798,2.740000009536743,2.819999933242798,2.7799999713897705,12082966.0,2.7799999713897705
2019-08-05,2.819999933242798,2.75,2.7799999713897705,2.7699999809265137,8534293.0,2.7699999809265137
2019-08-06,2.7200000286102295,2.549999952316284,2.700000047683716,2.609999895095825,16876003.0,2.609999895095825
2019-08-07,2.7100000381469727,2.630000114440918,2.630000114440918,2.690000057220459,16381912.0,2.690000057220459
2019-08-08,2.7300000190734863,2.6700000762939453,2.6700000762939453,2.690000057220459,8215900.0,2.690000057220459
2019-08-09,2.7200000286102295,2.619999885559082,2.7100000381469727,2.6500000953674316,8665700.0,2.6500000953674316
2019-08-12,2.680000066757202,2.609999895095825,2.619999885559082,2.680000066757202,10114665.0,2.680000066757202
2019-08-13,2.6700000762939453,2.619999885559082,2.6500000953674316,2.640000104904175,8470532.0,2.640000104904175
2019-08-14,2.700000047683716,2.6500000953674316,2.6700000762939453,2.6700000762939453,9284303.0,2.6700000762939453
2019-08-15,2.6700000762939453,2.569999933242798,2.5999999046325684,2.6600000858306885,8899565.0,2.6600000858306885
2019-08-16,2.690000057220459,2.640000104904175,2.640000104904175,2.6600000858306885,9606401.0,2.6600000858306885
2019-08-19,2.7699999809265137,2.6600000858306885,2.6600000858306885,2.759999990463257,12727969.0,2.759999990463257
2019-08-20,2.930000066757202,2.75,2.75,2.799999952316284,26359595.0,2.799999952316284
2019-08-21,2.8399999141693115,2.7699999809265137,2.7799999713897705,2.7699999809265137,10369717.0,2.7699999809265137
2019-08-22,2.8299999237060547,2.75,2.75,2.819999933242798,10828157.0,2.819999933242798
2019-08-23,2.8499999046325684,2.7799999713897705,2.8399999141693115,2.7899999618530273,12599700.0,2.7899999618530273
2019-08-26,2.819999933242798,2.700000047683716,2.7300000190734863,2.799999952316284,12536324.0,2.799999952316284
2019-08-27,2.890000104904175,2.799999952316284,2.799999952316284,2.890000104904175,16301229.0,2.890000104904175
2019-08-28,2.950000047683716,2.8299999237060547,2.8299999237060547,2.9100000858306885,20782644.0,2.9100000858306885
2019-08-29,2.9600000381469727,2.880000114440918,2.9000000953674316,2.9000000953674316,16266887.0,2.9000000953674316
2019-08-30,2.930000066757202,2.799999952316284,2.9000000953674316,2.799999952316284,17553266.0,2.799999952316284
2019-09-02,2.990000009536743,2.809999942779541,2.809999942779541,2.9800000190734863,28023119.0,2.9800000190734863
2019-09-03,2.9800000190734863,2.9100000858306885,2.9600000381469727,2.940000057220459,15816058.0,2.940000057220459
2019-09-04,2.950000047683716,2.890000104904175,2.940000057220459,2.930000066757202,15801661.0,2.930000066757202
2019-09-05,3.049999952316284,2.930000066757202,2.940000057220459,3.0399999618530273,30700455.0,3.0399999618530273
2019-09-06,3.0999999046325684,2.9000000953674316,3.0799999237060547,2.930000066757202,35962500.0,2.930000066757202
2019-09-09,2.9600000381469727,2.9000000953674316,2.9600000381469727,2.9600000381469727,18714600.0,2.9600000381469727
2019-09-10,3.0899999141693115,2.930000066757202,2.950000047683716,3.009999990463257,28074434.0,3.009999990463257
2019-09-11,3.059999942779541,2.990000009536743,3.009999990463257,3.0399999618530273,22327956.0,3.0399999618530273
2019-09-12,3.1600000858306885,3.009999990463257,3.0399999618530273,3.119999885559082,35041442.0,3.119999885559082
2019-09-16,3.119999885559082,3.0399999618530273,3.059999942779541,3.069999933242798,21500611.0,3.069999933242798
2019-09-17,3.059999942779541,2.9200000762939453,3.0399999618530273,2.950000047683716,19606812.0,2.950000047683716
2019-09-18,3.0,2.9200000762939453,2.940000057220459,2.9600000381469727,15703741.0,2.9600000381469727
2019-09-19,3.0,2.930000066757202,2.9600000381469727,3.0,11027302.0,3.0
2019-09-20,3.0199999809265137,2.9800000190734863,3.0,3.009999990463257,11097920.0,3.009999990463257
2019-09-23,2.990000009536743,2.9100000858306885,2.990000009536743,2.950000047683716,8383562.0,2.950000047683716
2019-09-24,3.25,2.930000066757202,2.940000057220459,3.25,38759479.0,3.25
2019-09-25,3.5799999237060547,3.559999942779541,3.569999933242798,3.5799999237060547,42249635.0,3.5799999237060547
2019-09-26,3.940000057220459,3.609999895095825,3.680000066757202,3.940000057220459,155638051.0,3.940000057220459
2019-09-27,4.050000190734863,3.549999952316284,3.7899999618530273,3.549999952316284,181265609.0,3.549999952316284
2019-09-30,3.319999933242798,3.200000047683716,3.2100000381469727,3.200000047683716,91169710.0,3.200000047683716
2019-10-08,3.069999933242798,2.880000114440918,3.059999942779541,2.890000104904175,98274472.0,2.890000104904175
2019-10-09,2.9100000858306885,2.8299999237060547,2.859999895095825,2.890000104904175,49107388.0,2.890000104904175
2019-10-10,2.9000000953674316,2.8399999141693115,2.890000104904175,2.880000114440918,40662537.0,2.880000114440918
2019-10-11,2.890000104904175,2.799999952316284,2.890000104904175,2.8299999237060547,41391585.0,2.8299999237060547
2019-10-14,2.940000057220459,2.8399999141693115,2.8399999141693115,2.9100000858306885,47371941.0,2.9100000858306885
2019-10-15,2.9000000953674316,2.8299999237060547,2.880000114440918,2.8499999046325684,25985229.0,2.8499999046325684
2019-10-16,2.869999885559082,2.7799999713897705,2.8499999046325684,2.7899999618530273,25332435.0,2.7899999618530273
2019-10-17,2.809999942779541,2.7699999809265137,2.7799999713897705,2.799999952316284,16216009.0,2.799999952316284
2019-10-18,2.809999942779541,2.7100000381469727,2.809999942779541,2.7200000286102295,21198093.0,2.7200000286102295
2019-10-21,2.7100000381469727,2.619999885559082,2.700000047683716,2.700000047683716,18766778.0,2.700000047683716
2019-10-22,2.7300000190734863,2.6700000762939453,2.680000066757202,2.7100000381469727,14088796.0,2.7100000381469727
2019-10-23,2.7200000286102295,2.680000066757202,2.690000057220459,2.700000047683716,12966084.0,2.700000047683716
2019-10-24,2.759999990463257,2.6600000858306885,2.680000066757202,2.740000009536743,16266443.0,2.740000009536743
2019-10-25,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7200000286102295,12904854.0,2.7200000286102295
2019-10-28,2.990000009536743,2.809999942779541,2.859999895095825,2.990000009536743,75905964.0,2.990000009536743
2019-10-29,2.9700000286102295,2.809999942779541,2.9100000858306885,2.809999942779541,54933860.0,2.809999942779541
2019-10-30,2.7899999618530273,2.630000114440918,2.7799999713897705,2.680000066757202,34040678.0,2.680000066757202
2019-10-31,2.690000057220459,2.619999885559082,2.6500000953674316,2.619999885559082,18256113.0,2.619999885559082
2019-11-01,2.680000066757202,2.5899999141693115,2.609999895095825,2.6600000858306885,12285519.0,2.6600000858306885
2019-11-04,2.690000057220459,2.609999895095825,2.6500000953674316,2.619999885559082,17475200.0,2.619999885559082
2019-11-05,2.6500000953674316,2.5899999141693115,2.630000114440918,2.630000114440918,12271914.0,2.630000114440918
2019-11-06,2.619999885559082,2.559999942779541,2.609999895095825,2.569999933242798,14571962.0,2.569999933242798
2019-11-07,2.619999885559082,2.549999952316284,2.569999933242798,2.609999895095825,9620092.0,2.609999895095825
2019-11-08,2.6500000953674316,2.5999999046325684,2.5999999046325684,2.630000114440918,10859336.0,2.630000114440918
2019-11-11,2.619999885559082,2.5199999809265137,2.609999895095825,2.5399999618530273,12505053.0,2.5399999618530273
2019-11-12,2.569999933242798,2.5,2.5299999713897705,2.569999933242798,9509320.0,2.569999933242798
2019-11-13,2.5799999237060547,2.5299999713897705,2.549999952316284,2.5399999618530273,7077864.0,2.5399999618530273
2019-11-14,2.5899999141693115,2.5299999713897705,2.5399999618530273,2.5799999237060547,9031101.0,2.5799999237060547
2019-11-15,2.5799999237060547,2.5299999713897705,2.559999942779541,2.5399999618530273,7332587.0,2.5399999618530273
2019-11-18,2.549999952316284,2.5,2.5299999713897705,2.549999952316284,7867675.0,2.549999952316284
2019-11-19,2.5999999046325684,2.5299999713897705,2.5299999713897705,2.5899999141693115,10970307.0,2.5899999141693115
2019-11-20,2.700000047683716,2.569999933242798,2.5899999141693115,2.630000114440918,18698067.0,2.630000114440918
2019-11-21,2.6700000762939453,2.5899999141693115,2.5999999046325684,2.6500000953674316,12994390.0,2.6500000953674316
2019-11-22,2.680000066757202,2.619999885559082,2.630000114440918,2.6600000858306885,14106984.0,2.6600000858306885
2019-11-25,2.619999885559082,2.569999933242798,2.609999895095825,2.5899999141693115,13737342.0,2.5899999141693115
2019-11-26,2.630000114440918,2.5799999237060547,2.5799999237060547,2.5999999046325684,8886602.0,2.5999999046325684
2019-11-27,2.5999999046325684,2.549999952316284,2.5899999141693115,2.549999952316284,10502726.0,2.549999952316284
2019-11-28,2.569999933242798,2.5199999809265137,2.5399999618530273,2.5299999713897705,8260802.0,2.5299999713897705
2019-11-29,2.549999952316284,2.5199999809265137,2.5299999713897705,2.5399999618530273,5026300.0,2.5399999618530273
2019-12-02,2.559999942779541,2.509999990463257,2.5199999809265137,2.5399999618530273,7082106.0,2.5399999618530273
2019-12-03,2.5799999237060547,2.5199999809265137,2.5199999809265137,2.5799999237060547,8371241.0,2.5799999237060547
2019-12-04,2.5899999141693115,2.5399999618530273,2.5399999618530273,2.569999933242798,6831614.0,2.569999933242798
2019-12-05,2.630000114440918,2.559999942779541,2.569999933242798,2.619999885559082,12477112.0,2.619999885559082
2019-12-06,2.6600000858306885,2.5899999141693115,2.5899999141693115,2.6500000953674316,14897875.0,2.6500000953674316
2019-12-09,2.6600000858306885,2.5999999046325684,2.6600000858306885,2.619999885559082,15095539.0,2.619999885559082
2019-12-10,2.880000114440918,2.569999933242798,2.5999999046325684,2.740000009536743,55019781.0,2.740000009536743
2019-12-11,2.700000047683716,2.619999885559082,2.690000057220459,2.6500000953674316,34161176.0,2.6500000953674316
2019-12-12,2.630000114440918,2.559999942779541,2.5999999046325684,2.559999942779541,21689920.0,2.559999942779541
2019-12-13,2.5899999141693115,2.549999952316284,2.559999942779541,2.5799999237060547,12090306.0,2.5799999237060547
2019-12-16,2.6500000953674316,2.569999933242798,2.5799999237060547,2.640000104904175,16401002.0,2.640000104904175
2019-12-17,2.7100000381469727,2.609999895095825,2.619999885559082,2.700000047683716,30988398.0,2.700000047683716
2019-12-18,2.7200000286102295,2.6700000762939453,2.690000057220459,2.690000057220459,22387959.0,2.690000057220459
2019-12-19,2.7699999809265137,2.680000066757202,2.680000066757202,2.7300000190734863,24053804.0,2.7300000190734863
2019-12-20,2.7699999809265137,2.680000066757202,2.75,2.680000066757202,21678813.0,2.680000066757202
2019-12-23,2.690000057220459,2.5999999046325684,2.690000057220459,2.619999885559082,15910000.0,2.619999885559082
2019-12-24,2.6700000762939453,2.609999895095825,2.619999885559082,2.6700000762939453,13949712.0,2.6700000762939453
2019-12-25,2.690000057220459,2.630000114440918,2.6500000953674316,2.6500000953674316,11897513.0,2.6500000953674316
2019-12-26,2.6700000762939453,2.630000114440918,2.640000104904175,2.6700000762939453,10965800.0,2.6700000762939453
2019-12-27,2.690000057220459,2.6500000953674316,2.6600000858306885,2.6600000858306885,14547491.0,2.6600000858306885
2019-12-30,2.6500000953674316,2.569999933242798,2.640000104904175,2.630000114440918,18748396.0,2.630000114440918
2019-12-31,2.6700000762939453,2.609999895095825,2.609999895095825,2.6500000953674316,13161850.0,2.6500000953674316
2020-01-02,2.7300000190734863,2.6500000953674316,2.6600000858306885,2.7200000286102295,26695471.0,2.7200000286102295
2020-01-03,2.8399999141693115,2.7300000190734863,2.799999952316284,2.740000009536743,44916894.0,2.740000009536743
2020-01-06,2.7699999809265137,2.6700000762939453,2.700000047683716,2.7300000190734863,28236238.0,2.7300000190734863
2020-01-07,3.0,2.7300000190734863,2.740000009536743,3.0,57334755.0,3.0
2020-01-08,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,79224801.0,2.8499999046325684
2020-01-09,2.9200000762939453,2.8299999237060547,2.8299999237060547,2.890000104904175,43029085.0,2.890000104904175
2020-01-10,3.0,2.869999885559082,2.990000009536743,2.869999885559082,38538898.0,2.869999885559082
2020-01-13,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,25134449.0,2.8299999237060547
2020-01-14,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,22361500.0,2.7799999713897705
2020-01-15,2.799999952316284,2.7200000286102295,2.7899999618530273,2.75,16580432.0,2.75
2020-01-16,2.759999990463257,2.7200000286102295,2.740000009536743,2.7200000286102295,10696948.0,2.7200000286102295
2020-01-17,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.740000009536743,12152158.0,2.740000009536743
2020-01-20,2.7300000190734863,2.6600000858306885,2.690000057220459,2.7200000286102295,13310947.0,2.7200000286102295
2020-01-21,2.7200000286102295,2.6600000858306885,2.7100000381469727,2.6600000858306885,11615616.0,2.6600000858306885
2020-01-22,2.4200000762939453,2.390000104904175,2.390000104904175,2.390000104904175,18384400.0,2.390000104904175
2020-01-23,2.259999990463257,2.1500000953674316,2.1500000953674316,2.190000057220459,59812241.0,2.190000057220459
2020-02-03,1.9700000286102295,1.9700000286102295,1.9700000286102295,1.9700000286102295,5181600.0,1.9700000286102295
2020-02-04,1.909999966621399,1.7999999523162842,1.7999999523162842,1.8799999952316284,31407212.0,1.8799999952316284
2020-02-05,1.9900000095367432,1.8700000047683716,1.8799999952316284,1.9700000286102295,23106745.0,1.9700000286102295
2020-02-06,2.0199999809265137,1.940000057220459,1.9800000190734863,2.009999990463257,25695171.0,2.009999990463257
2020-02-07,2.0399999618530273,1.9800000190734863,1.9900000095367432,2.0299999713897705,18268944.0,2.0299999713897705
2020-02-10,2.0799999237060547,2.0,2.0199999809265137,2.0799999237060547,23626314.0,2.0799999237060547
2020-02-11,2.25,2.059999942779541,2.0799999237060547,2.109999895095825,42357110.0,2.109999895095825
2020-02-12,2.1500000953674316,2.059999942779541,2.0799999237060547,2.1500000953674316,18413742.0,2.1500000953674316
2020-02-13,2.1500000953674316,2.0999999046325684,2.140000104904175,2.0999999046325684,15055482.0,2.0999999046325684
2020-02-14,2.130000114440918,2.069999933242798,2.0899999141693115,2.0799999237060547,11981800.0,2.0799999237060547
2020-02-17,2.1600000858306885,2.069999933242798,2.0799999237060547,2.1600000858306885,19830605.0,2.1600000858306885
2020-02-18,2.2300000190734863,2.1500000953674316,2.1500000953674316,2.2200000286102295,23687733.0,2.2200000286102295
2020-02-19,2.240000009536743,2.190000057220459,2.200000047683716,2.2200000286102295,19193341.0,2.2200000286102295
2020-02-20,2.2899999618530273,2.2100000381469727,2.2200000286102295,2.2799999713897705,23137221.0,2.2799999713897705
2020-02-21,2.3299999237060547,2.259999990463257,2.2799999713897705,2.2899999618530273,21817572.0,2.2899999618530273
2020-02-24,2.299999952316284,2.2100000381469727,2.2899999618530273,2.2899999618530273,26642733.0,2.2899999618530273
2020-02-25,2.25,2.1700000762939453,2.2200000286102295,2.240000009536743,23693122.0,2.240000009536743
2020-02-26,2.319999933242798,2.2100000381469727,2.2200000286102295,2.2899999618530273,28941726.0,2.2899999618530273
2020-02-27,2.319999933242798,2.240000009536743,2.2899999618530273,2.25,21729318.0,2.25
2020-02-28,2.200000047683716,2.0899999141693115,2.1600000858306885,2.109999895095825,26997243.0,2.109999895095825
2020-03-02,2.1500000953674316,2.049999952316284,2.049999952316284,2.1500000953674316,20085790.0,2.1500000953674316
2020-03-03,2.190000057220459,2.0899999141693115,2.1600000858306885,2.119999885559082,25211257.0,2.119999885559082
2020-03-04,2.130000114440918,2.049999952316284,2.109999895095825,2.0999999046325684,29547052.0,2.0999999046325684
2020-03-05,2.240000009536743,2.109999895095825,2.109999895095825,2.2200000286102295,40025118.0,2.2200000286102295
2020-03-06,2.2699999809265137,2.1500000953674316,2.190000057220459,2.259999990463257,40103932.0,2.259999990463257
2020-03-09,2.240000009536743,2.1500000953674316,2.2300000190734863,2.1500000953674316,25207626.0,2.1500000953674316
2020-03-10,2.2300000190734863,2.0799999237060547,2.109999895095825,2.2200000286102295,27078555.0,2.2200000286102295
2020-03-11,2.440000057220459,2.2100000381469727,2.2200000286102295,2.440000057220459,105350782.0,2.440000057220459
2020-03-12,2.390000104904175,2.25,2.3499999046325684,2.2699999809265137,82922193.0,2.2699999809265137
2020-03-13,2.380000114440918,2.059999942779541,2.109999895095825,2.319999933242798,65259928.0,2.319999933242798
2020-03-16,2.3499999046325684,2.1500000953674316,2.3399999141693115,2.1500000953674316,45595885.0,2.1500000953674316
2020-03-17,2.180000066757202,2.069999933242798,2.119999885559082,2.0899999141693115,30725755.0,2.0899999141693115
2020-03-18,2.130000114440918,1.9900000095367432,2.119999885559082,2.0,30765742.0,2.0
2020-03-19,2.0399999618530273,1.9500000476837158,1.9500000476837158,2.009999990463257,25028618.0,2.009999990463257
2020-03-20,2.0299999713897705,1.9900000095367432,2.009999990463257,2.0199999809265137,20465282.0,2.0199999809265137
2020-03-23,1.9900000095367432,1.9299999475479126,1.9900000095367432,1.9299999475479126,21485074.0,1.9299999475479126
2020-03-24,1.9700000286102295,1.8899999856948853,1.9600000381469727,1.940000057220459,20267870.0,1.940000057220459
2020-03-25,2.0,1.9600000381469727,1.9800000190734863,1.9900000095367432,21756554.0,1.9900000095367432
2020-03-26,2.059999942779541,1.9500000476837158,1.9800000190734863,2.0,34663577.0,2.0
2020-03-27,2.069999933242798,2.0,2.0199999809265137,2.059999942779541,27514770.0,2.059999942779541
2020-03-30,2.0299999713897705,1.9199999570846558,2.0299999713897705,1.9600000381469727,23454011.0,1.9600000381469727
2020-03-31,1.9700000286102295,1.850000023841858,1.9700000286102295,1.8799999952316284,35085854.0,1.8799999952316284
2020-04-01,1.940000057220459,1.7599999904632568,1.8799999952316284,1.7799999713897705,55954330.0,1.7799999713897705
2020-04-02,1.75,1.600000023841858,1.7400000095367432,1.7100000381469727,48063338.0,1.7100000381469727
2020-04-03,1.7200000286102295,1.659999966621399,1.690000057220459,1.6699999570846558,24258362.0,1.6699999570846558
2020-04-07,1.7200000286102295,1.6699999570846558,1.6799999475479126,1.7100000381469727,26003111.0,1.7100000381469727
2020-04-08,1.7400000095367432,1.7000000476837158,1.7100000381469727,1.7000000476837158,21631584.0,1.7000000476837158
2020-04-09,1.7799999713897705,1.7100000381469727,1.7200000286102295,1.7599999904632568,25794923.0,1.7599999904632568
2020-04-10,1.7599999904632568,1.6699999570846558,1.7599999904632568,1.6799999475479126,25585186.0,1.6799999475479126
2020-04-13,1.6699999570846558,1.6200000047683716,1.6699999570846558,1.6200000047683716,17659277.0,1.6200000047683716
2020-04-14,1.6699999570846558,1.6200000047683716,1.6299999952316284,1.659999966621399,16728395.0,1.659999966621399
2020-04-15,1.6799999475479126,1.6100000143051147,1.6699999570846558,1.6299999952316284,17620200.0,1.6299999952316284
2020-04-16,1.6399999856948853,1.6100000143051147,1.6100000143051147,1.6299999952316284,11489006.0,1.6299999952316284
2020-04-17,1.6699999570846558,1.6200000047683716,1.6399999856948853,1.6200000047683716,15237626.0,1.6200000047683716
2020-04-20,1.6299999952316284,1.600000023841858,1.6299999952316284,1.6100000143051147,12581870.0,1.6100000143051147
2020-04-21,1.6100000143051147,1.5399999618530273,1.600000023841858,1.5700000524520874,17764536.0,1.5700000524520874
2020-04-22,1.600000023841858,1.5399999618530273,1.5499999523162842,1.590000033378601,16477926.0,1.590000033378601
2020-04-23,1.600000023841858,1.5499999523162842,1.600000023841858,1.5499999523162842,13125638.0,1.5499999523162842
2020-04-24,1.559999942779541,1.4700000286102295,1.5499999523162842,1.4800000190734863,21421029.0,1.4800000190734863
2020-04-27,1.4500000476837158,1.409999966621399,1.4500000476837158,1.4299999475479126,20643310.0,1.4299999475479126
2020-04-28,1.4299999475479126,1.2899999618530273,1.4299999475479126,1.3600000143051147,30176711.0,1.3600000143051147
2020-04-29,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0,1.3600000143051147
2020-04-30,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,1994200.0,1.2899999618530273
2020-05-06,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,659500.0,1.2300000190734863
2020-05-07,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,4206400.0,1.1699999570846558
2020-05-08,1.1699999570846558,1.1100000143051147,1.1299999952316284,1.1100000143051147,65926662.0,1.1100000143051147
2020-05-11,1.1100000143051147,1.0499999523162842,1.090000033378601,1.0499999523162842,41991595.0,1.0499999523162842
2020-05-12,1.0800000429153442,1.0399999618530273,1.0399999618530273,1.059999942779541,20438130.0,1.059999942779541
2020-05-13,1.1100000143051147,1.0199999809265137,1.0499999523162842,1.1100000143051147,25186046.0,1.1100000143051147
2020-05-14,1.1699999570846558,1.1399999856948853,1.1699999570846558,1.1699999570846558,33792527.0,1.1699999570846558
2020-05-15,1.1799999475479126,1.1100000143051147,1.1799999475479126,1.1200000047683716,42575572.0,1.1200000047683716
2020-05-18,1.1200000047683716,1.0800000429153442,1.100000023841858,1.090000033378601,18772250.0,1.090000033378601
2020-05-19,1.1399999856948853,1.090000033378601,1.100000023841858,1.1399999856948853,29655530.0,1.1399999856948853
2020-05-20,1.1299999952316284,1.0800000429153442,1.1299999952316284,1.0800000429153442,28022800.0,1.0800000429153442
2020-05-21,1.090000033378601,1.0399999618530273,1.0499999523162842,1.0499999523162842,19144344.0,1.0499999523162842
2020-05-22,1.0700000524520874,1.0399999618530273,1.0499999523162842,1.0499999523162842,13805000.0,1.0499999523162842
2020-05-25,1.100000023841858,1.0399999618530273,1.0499999523162842,1.0800000429153442,14228027.0,1.0800000429153442
2020-05-26,1.1100000143051147,1.0700000524520874,1.0800000429153442,1.100000023841858,17901467.0,1.100000023841858
2020-05-27,1.1399999856948853,1.090000033378601,1.090000033378601,1.1200000047683716,19588457.0,1.1200000047683716
2020-05-28,1.1299999952316284,1.0800000429153442,1.1100000143051147,1.090000033378601,17327611.0,1.090000033378601
2020-05-29,1.1200000047683716,1.0800000429153442,1.090000033378601,1.090000033378601,12662120.0,1.090000033378601
2020-06-01,1.1200000047683716,1.0800000429153442,1.090000033378601,1.1100000143051147,14008283.0,1.1100000143051147
2020-06-02,1.1100000143051147,1.090000033378601,1.100000023841858,1.100000023841858,13735200.0,1.100000023841858
2020-06-03,1.159999966621399,1.100000023841858,1.100000023841858,1.1399999856948853,31584317.0,1.1399999856948853
2020-06-04,1.159999966621399,1.1100000143051147,1.1200000047683716,1.159999966621399,23623788.0,1.159999966621399
2020-06-05,1.2200000286102295,1.1399999856948853,1.159999966621399,1.2200000286102295,36984833.0,1.2200000286102295
2020-06-08,1.2300000190734863,1.159999966621399,1.2000000476837158,1.1699999570846558,33035700.0,1.1699999570846558
2020-06-09,1.2100000381469727,1.1399999856948853,1.1699999570846558,1.1799999475479126,22395884.0,1.1799999475479126
2020-06-10,1.190000057220459,1.149999976158142,1.1799999475479126,1.159999966621399,14474668.0,1.159999966621399
2020-06-11,1.1799999475479126,1.1200000047683716,1.159999966621399,1.1399999856948853,18360719.0,1.1399999856948853
2020-06-12,1.1299999952316284,1.090000033378601,1.100000023841858,1.1200000047683716,13838375.0,1.1200000047683716
2020-06-15,1.1399999856948853,1.1100000143051147,1.1100000143051147,1.1100000143051147,13696200.0,1.1100000143051147
2020-06-16,1.149999976158142,1.1100000143051147,1.1100000143051147,1.1299999952316284,9826731.0,1.1299999952316284
2020-06-17,1.1399999856948853,1.1200000047683716,1.1299999952316284,1.1299999952316284,8855850.0,1.1299999952316284
2020-06-18,1.1699999570846558,1.1299999952316284,1.1299999952316284,1.149999976158142,15074614.0,1.149999976158142
2020-06-19,1.190000057220459,1.1399999856948853,1.149999976158142,1.159999966621399,14636407.0,1.159999966621399
2020-06-22,1.159999966621399,1.1200000047683716,1.149999976158142,1.1299999952316284,13853631.0,1.1299999952316284
2020-06-23,1.149999976158142,1.1100000143051147,1.1299999952316284,1.1299999952316284,10834114.0,1.1299999952316284
2020-06-24,1.1399999856948853,1.1200000047683716,1.1299999952316284,1.1299999952316284,9256001.0,1.1299999952316284
2020-06-29,1.1299999952316284,1.100000023841858,1.1299999952316284,1.1100000143051147,8577100.0,1.1100000143051147
2020-06-30,1.1299999952316284,1.1100000143051147,1.1100000143051147,1.1100000143051147,8389760.0,1.1100000143051147
2020-07-01,1.149999976158142,1.1100000143051147,1.1100000143051147,1.1399999856948853,15978655.0,1.1399999856948853
2020-07-02,1.1399999856948853,1.1200000047683716,1.1299999952316284,1.1299999952316284,16075932.0,1.1299999952316284
2020-07-03,1.1399999856948853,1.1200000047683716,1.1299999952316284,1.1299999952316284,14288514.0,1.1299999952316284
2020-07-06,1.1699999570846558,1.1299999952316284,1.1399999856948853,1.1699999570846558,23807803.0,1.1699999570846558
2020-07-07,1.2000000476837158,1.159999966621399,1.1799999475479126,1.1699999570846558,22589201.0,1.1699999570846558
2020-07-08,1.2000000476837158,1.159999966621399,1.1699999570846558,1.190000057220459,21048805.0,1.190000057220459
2020-07-09,1.2200000286102295,1.1799999475479126,1.190000057220459,1.2100000381469727,21867651.0,1.2100000381469727
2020-07-10,1.2699999809265137,1.2000000476837158,1.2000000476837158,1.2599999904632568,37303588.0,1.2599999904632568
2020-07-13,1.2999999523162842,1.2300000190734863,1.2400000095367432,1.2799999713897705,25329123.0,1.2799999713897705
2020-07-14,1.340000033378601,1.2599999904632568,1.2799999713897705,1.309999942779541,33752287.0,1.309999942779541
2020-07-15,1.3200000524520874,1.2400000095367432,1.309999942779541,1.2400000095367432,30023773.0,1.2400000095367432
2020-07-16,1.2699999809265137,1.2000000476837158,1.2300000190734863,1.2100000381469727,17388227.0,1.2100000381469727
2020-07-17,1.2300000190734863,1.190000057220459,1.2200000286102295,1.2000000476837158,10693253.0,1.2000000476837158
2020-07-20,1.2599999904632568,1.2300000190734863,1.2300000190734863,1.2599999904632568,13334970.0,1.2599999904632568
2020-07-21,1.2999999523162842,1.2699999809265137,1.2699999809265137,1.2899999618530273,16835737.0,1.2899999618530273
2020-07-22,1.2899999618530273,1.2599999904632568,1.2899999618530273,1.2699999809265137,10176556.0,1.2699999809265137
2020-07-23,1.2799999713897705,1.2400000095367432,1.2599999904632568,1.25,10001190.0,1.25
2020-07-24,1.2699999809265137,1.2100000381469727,1.25,1.2200000286102295,12963501.0,1.2200000286102295
2020-07-27,1.2400000095367432,1.2100000381469727,1.2200000286102295,1.2200000286102295,8575301.0,1.2200000286102295
2020-07-28,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,8832598.0,1.2799999713897705
2020-07-29,1.3200000524520874,1.2799999713897705,1.3200000524520874,1.2899999618530273,18098045.0,1.2899999618530273
2020-07-30,1.350000023841858,1.2699999809265137,1.2899999618530273,1.340000033378601,18875993.0,1.340000033378601
2020-07-31,1.340000033378601,1.2899999618530273,1.309999942779541,1.309999942779541,15532320.0,1.309999942779541
2020-08-03,1.3700000047683716,1.2999999523162842,1.2999999523162842,1.340000033378601,14661704.0,1.340000033378601
2020-08-04,1.3700000047683716,1.3200000524520874,1.3300000429153442,1.3600000143051147,15836476.0,1.3600000143051147
2020-08-05,1.4299999475479126,1.340000033378601,1.3600000143051147,1.4299999475479126,19790152.0,1.4299999475479126
2020-08-06,1.5,1.4299999475479126,1.4299999475479126,1.5,27340744.0,1.5
2020-08-07,1.4800000190734863,1.4299999475479126,1.4800000190734863,1.4299999475479126,23097600.0,1.4299999475479126
2020-08-10,1.440000057220459,1.3899999856948853,1.3899999856948853,1.399999976158142,12622678.0,1.399999976158142
2020-08-11,1.4299999475479126,1.3700000047683716,1.3899999856948853,1.3700000047683716,9294000.0,1.3700000047683716
2020-08-12,1.3799999952316284,1.340000033378601,1.3600000143051147,1.3600000143051147,8581654.0,1.3600000143051147
2020-08-13,1.409999966621399,1.3600000143051147,1.3700000047683716,1.3799999952316284,6760098.0,1.3799999952316284
2020-08-14,1.4500000476837158,1.399999976158142,1.409999966621399,1.4299999475479126,10369854.0,1.4299999475479126
2020-08-17,1.4299999475479126,1.399999976158142,1.4199999570846558,1.4199999570846558,10372300.0,1.4199999570846558
2020-08-18,1.4900000095367432,1.4199999570846558,1.4199999570846558,1.440000057220459,12481200.0,1.440000057220459
2020-08-19,1.4500000476837158,1.399999976158142,1.4500000476837158,1.409999966621399,8185200.0,1.409999966621399
2020-08-20,1.4299999475479126,1.3899999856948853,1.399999976158142,1.399999976158142,7323702.0,1.399999976158142
2020-08-21,1.4199999570846558,1.3799999952316284,1.409999966621399,1.399999976158142,5607300.0,1.399999976158142
2020-08-24,1.409999966621399,1.3799999952316284,1.409999966621399,1.3899999856948853,5284262.0,1.3899999856948853
2020-08-25,1.399999976158142,1.350000023841858,1.399999976158142,1.3700000047683716,8044899.0,1.3700000047683716
2020-08-26,1.3700000047683716,1.2999999523162842,1.3600000143051147,1.2999999523162842,13800001.0,1.2999999523162842
2020-08-27,1.3200000524520874,1.2899999618530273,1.2899999618530273,1.3200000524520874,7859241.0,1.3200000524520874
2020-08-28,1.350000023841858,1.309999942779541,1.3200000524520874,1.3300000429153442,8891900.0,1.3300000429153442
2020-08-31,1.350000023841858,1.3300000429153442,1.3300000429153442,1.3300000429153442,6182400.0,1.3300000429153442
2020-09-01,1.3300000429153442,1.2999999523162842,1.3200000524520874,1.3300000429153442,5907532.0,1.3300000429153442
2020-09-02,1.3300000429153442,1.2999999523162842,1.3200000524520874,1.3200000524520874,7096941.0,1.3200000524520874
2020-09-03,1.340000033378601,1.309999942779541,1.3200000524520874,1.3300000429153442,6508532.0,1.3300000429153442
2020-09-04,1.3300000429153442,1.309999942779541,1.309999942779541,1.3300000429153442,5840861.0,1.3300000429153442
2020-09-07,1.350000023841858,1.3200000524520874,1.3300000429153442,1.3300000429153442,9745500.0,1.3300000429153442
2020-09-08,1.399999976158142,1.3200000524520874,1.3300000429153442,1.3899999856948853,14593775.0,1.3899999856948853
2020-09-09,1.399999976158142,1.350000023841858,1.3700000047683716,1.3700000047683716,12144961.0,1.3700000047683716
2020-09-10,1.3899999856948853,1.3200000524520874,1.3700000047683716,1.3200000524520874,9027400.0,1.3200000524520874
2020-09-11,1.340000033378601,1.2899999618530273,1.3300000429153442,1.3300000429153442,6859109.0,1.3300000429153442
2020-09-14,1.350000023841858,1.3200000524520874,1.3200000524520874,1.340000033378601,4910696.0,1.340000033378601
2020-09-15,1.340000033378601,1.2799999713897705,1.340000033378601,1.2999999523162842,8980710.0,1.2999999523162842
2020-09-16,1.309999942779541,1.2899999618530273,1.2999999523162842,1.2999999523162842,5259302.0,1.2999999523162842
2020-09-17,1.309999942779541,1.2899999618530273,1.2999999523162842,1.2999999523162842,4699600.0,1.2999999523162842
2020-09-18,1.309999942779541,1.2799999713897705,1.2999999523162842,1.309999942779541,6256796.0,1.309999942779541
2020-09-21,1.3200000524520874,1.2999999523162842,1.309999942779541,1.309999942779541,4032760.0,1.309999942779541
2020-09-22,1.2999999523162842,1.2699999809265137,1.2999999523162842,1.2799999713897705,6255600.0,1.2799999713897705
2020-09-23,1.2899999618530273,1.2400000095367432,1.2799999713897705,1.25,8803200.0,1.25
2020-09-24,1.25,1.2000000476837158,1.2400000095367432,1.2000000476837158,7731600.0,1.2000000476837158
2020-09-25,1.2300000190734863,1.2000000476837158,1.2100000381469727,1.2200000286102295,4620900.0,1.2200000286102295
2020-09-28,1.2300000190734863,1.2000000476837158,1.2100000381469727,1.2100000381469727,5037300.0,1.2100000381469727
2020-09-29,1.2200000286102295,1.2000000476837158,1.2100000381469727,1.2100000381469727,4655800.0,1.2100000381469727
2020-09-30,1.2200000286102295,1.190000057220459,1.2200000286102295,1.2000000476837158,3233800.0,1.2000000476837158
2020-10-09,1.2300000190734863,1.2100000381469727,1.2100000381469727,1.2300000190734863,2897656.0,1.2300000190734863
2020-10-12,1.25,1.2200000286102295,1.2300000190734863,1.25,5259656.0,1.25
2020-10-13,1.25,1.2300000190734863,1.2400000095367432,1.2400000095367432,4346700.0,1.2400000095367432
2020-10-14,1.25,1.2100000381469727,1.2400000095367432,1.2200000286102295,4199000.0,1.2200000286102295
2020-10-15,1.2200000286102295,1.190000057220459,1.2200000286102295,1.2100000381469727,5313400.0,1.2100000381469727
2020-10-16,1.2200000286102295,1.2000000476837158,1.2200000286102295,1.2200000286102295,3197440.0,1.2200000286102295
2020-10-19,1.2200000286102295,1.190000057220459,1.2200000286102295,1.2000000476837158,4716500.0,1.2000000476837158
2020-10-20,1.2000000476837158,1.159999966621399,1.2000000476837158,1.190000057220459,11103248.0,1.190000057220459
2020-10-21,1.190000057220459,1.159999966621399,1.1799999475479126,1.1799999475479126,5431959.0,1.1799999475479126
2020-10-22,1.1699999570846558,1.1399999856948853,1.1699999570846558,1.159999966621399,5569099.0,1.159999966621399
2020-10-23,1.1699999570846558,1.1299999952316284,1.149999976158142,1.1399999856948853,4943652.0,1.1399999856948853
2020-10-26,1.1399999856948853,1.1100000143051147,1.1399999856948853,1.1200000047683716,7084110.0,1.1200000047683716
2020-10-27,1.1399999856948853,1.1100000143051147,1.1100000143051147,1.1399999856948853,3153111.0,1.1399999856948853