Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,4.829999923706055,4.75,4.769999980926514,4.800000190734863,2373534.0,4.7928786277771
2012-06-19,4.800000190734863,4.71999979019165,4.800000190734863,4.739999771118164,2104729.0,4.732966899871826
2012-06-20,4.789999961853027,4.599999904632568,4.75,4.610000133514404,3634098.0,4.603160381317139
2012-06-21,4.630000114440918,4.409999847412109,4.630000114440918,4.460000038146973,3200375.0,4.453382968902588
2012-06-25,4.519999980926514,4.349999904632568,4.449999809265137,4.380000114440918,1883797.0,4.373501777648926
2012-06-26,4.46999979019165,4.329999923706055,4.329999923706055,4.440000057220459,1196533.0,4.433412551879883
2012-06-27,4.46999979019165,4.329999923706055,4.440000057220459,4.360000133514404,1382009.0,4.353531360626221
2012-06-28,4.420000076293945,4.28000020980835,4.420000076293945,4.289999961853027,2048343.0,4.283635139465332
2012-06-29,4.360000133514404,4.210000038146973,4.28000020980835,4.340000152587891,981714.0,4.333560943603516
2012-07-02,4.46999979019165,4.320000171661377,4.320000171661377,4.440000057220459,2027027.0,4.433412551879883
2012-07-03,4.46999979019165,4.389999866485596,4.440000057220459,4.409999847412109,1161402.0,4.403456687927246
2012-07-04,4.460000038146973,4.289999961853027,4.429999828338623,4.309999942779541,1516930.0,4.303605079650879
2012-07-05,4.349999904632568,4.110000133514404,4.309999942779541,4.119999885559082,2005677.0,4.113887310028076
2012-07-06,4.260000228881836,4.039999961853027,4.170000076293945,4.230000019073486,2478648.0,4.223723888397217
2012-07-09,4.320000171661377,4.119999885559082,4.21999979019165,4.190000057220459,2439306.0,4.183783531188965
2012-07-10,4.260000228881836,4.159999847412109,4.190000057220459,4.179999828338623,1049009.0,4.173798084259033
2012-07-11,4.21999979019165,4.110000133514404,4.190000057220459,4.150000095367432,1439159.0,4.143842697143555
2012-07-12,4.21999979019165,4.050000190734863,4.150000095367432,4.199999809265137,2335352.0,4.193768501281738
2012-07-13,4.199999809265137,4.099999904632568,4.199999809265137,4.119999885559082,1377844.0,4.113887310028076
2012-07-16,4.119999885559082,3.859999895095825,4.119999885559082,3.880000114440918,2315133.0,3.8742434978485107
2012-07-17,3.9700000286102295,3.880000114440918,3.880000114440918,3.930000066757202,1185612.0,3.9241693019866943
2012-07-18,3.9800000190734863,3.799999952316284,3.859999895095825,3.9700000286102295,1034434.0,3.9641098976135254
2012-07-19,4.150000095367432,3.9700000286102295,3.9700000286102295,4.110000133514404,2411130.0,4.103902339935303
2012-07-20,4.210000038146973,4.059999942779541,4.070000171661377,4.150000095367432,2008801.0,4.143842697143555
2012-07-23,4.139999866485596,4.03000020980835,4.139999866485596,4.059999942779541,1464869.0,4.053976058959961
2012-07-24,4.170000076293945,4.010000228881836,4.010000228881836,4.159999847412109,1789107.0,4.153827667236328
2012-07-25,4.179999828338623,4.039999961853027,4.130000114440918,4.059999942779541,1288303.0,4.053976058959961
2012-07-26,4.110000133514404,4.010000228881836,4.039999961853027,4.059999942779541,1339517.0,4.053976058959961
2012-07-27,4.099999904632568,4.03000020980835,4.059999942779541,4.059999942779541,775809.0,4.053976058959961
2012-07-30,4.070000171661377,3.869999885559082,4.070000171661377,3.890000104904175,1808600.0,3.8842287063598633
2012-07-31,3.9100000858306885,3.8499999046325684,3.869999885559082,3.859999895095825,928469.0,3.8542728424072266
2012-08-01,3.9600000381469727,3.8299999237060547,3.880000114440918,3.930000066757202,804612.0,3.9241693019866943
2012-08-02,3.950000047683716,3.880000114440918,3.9200000762939453,3.9000000953674316,672570.0,3.8942136764526367
2012-08-03,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9800000190734863,613844.0,3.974094867706299
2012-08-06,4.119999885559082,3.799999952316284,3.9600000381469727,4.090000152587891,1337053.0,4.083931922912598
2012-08-07,4.190000057220459,4.050000190734863,4.099999904632568,4.190000057220459,2271524.0,4.183783531188965
2012-08-08,4.199999809265137,4.110000133514404,4.179999828338623,4.170000076293945,1345257.0,4.16381311416626
2012-08-09,4.199999809265137,4.110000133514404,4.199999809265137,4.179999828338623,1523981.0,4.173798084259033
2012-08-10,4.239999771118164,4.150000095367432,4.179999828338623,4.190000057220459,1979794.0,4.183783531188965
2012-08-13,4.190000057220459,4.03000020980835,4.190000057220459,4.039999961853027,1307741.0,4.034006118774414
2012-08-14,4.090000152587891,3.9800000190734863,4.090000152587891,4.070000171661377,1509471.0,4.063961505889893
2012-08-15,4.170000076293945,4.059999942779541,4.090000152587891,4.139999866485596,2224184.0,4.133857250213623
2012-08-16,4.190000057220459,4.070000171661377,4.130000114440918,4.130000114440918,1621491.0,4.123872756958008
2012-08-17,4.190000057220459,4.019999980926514,4.190000057220459,4.090000152587891,1364563.0,4.083931922912598
2012-08-20,4.090000152587891,4.010000228881836,4.070000171661377,4.090000152587891,847231.0,4.083931922912598
2012-08-21,4.159999847412109,4.059999942779541,4.090000152587891,4.139999866485596,1476961.0,4.133857250213623
2012-08-22,4.150000095367432,4.070000171661377,4.139999866485596,4.090000152587891,1052900.0,4.083931922912598
2012-08-23,4.139999866485596,4.059999942779541,4.059999942779541,4.110000133514404,1222800.0,4.103902339935303
2012-08-24,4.159999847412109,3.990000009536743,4.110000133514404,4.0,2222885.0,3.994065284729004
2012-08-27,3.990000009536743,3.9000000953674316,3.990000009536743,3.9100000858306885,1201882.0,3.9041988849639893
2012-08-28,3.9700000286102295,3.880000114440918,3.9100000858306885,3.950000047683716,555317.0,3.9441394805908203
2012-08-29,3.9700000286102295,3.9100000858306885,3.950000047683716,3.930000066757202,748945.0,3.9241693019866943
2012-08-30,3.950000047683716,3.7699999809265137,3.930000066757202,3.8499999046325684,1747100.0,3.844287633895874
2012-08-31,3.859999895095825,3.75,3.8499999046325684,3.819999933242798,1408201.0,3.8143322467803955
2012-09-03,3.869999885559082,3.759999990463257,3.799999952316284,3.8399999141693115,1321636.0,3.8343026638031006
2012-09-04,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.7899999618530273,968972.0,3.784376859664917
2012-09-05,3.8299999237060547,3.740000009536743,3.799999952316284,3.8299999237060547,797256.0,3.824317455291748
2012-09-06,3.930000066757202,3.799999952316284,3.8499999046325684,3.9000000953674316,1496362.0,3.8942136764526367
2012-09-07,4.070000171661377,3.890000104904175,3.940000057220459,4.010000228881836,2497975.0,4.0040507316589355
2012-09-10,4.039999961853027,3.9800000190734863,4.039999961853027,4.0,1951546.0,3.994065284729004
2012-09-11,4.0,3.940000057220459,4.0,3.9800000190734863,1269958.0,3.974094867706299
2012-09-12,4.079999923706055,3.9800000190734863,4.0,4.070000171661377,2628539.0,4.063961505889893
2012-09-13,4.099999904632568,3.9600000381469727,4.090000152587891,3.9600000381469727,1640640.0,3.954124689102173
2012-09-14,4.050000190734863,3.950000047683716,3.950000047683716,4.0,2430109.0,3.994065284729004
2012-09-17,4.03000020980835,3.8399999141693115,4.03000020980835,3.859999895095825,1671432.0,3.8542728424072266
2012-09-18,3.950000047683716,3.75,3.950000047683716,3.819999933242798,1945133.0,3.8143322467803955
2012-09-19,3.8399999141693115,3.759999990463257,3.8399999141693115,3.819999933242798,1311212.0,3.8143322467803955
2012-09-20,3.799999952316284,3.5999999046325684,3.799999952316284,3.630000114440918,2118329.0,3.6246144771575928
2012-09-21,3.680000066757202,3.5799999237060547,3.630000114440918,3.5799999237060547,1606188.0,3.57468843460083
2012-09-24,3.619999885559082,3.5399999618530273,3.549999952316284,3.609999895095825,1322765.0,3.6046438217163086
2012-09-25,3.619999885559082,3.549999952316284,3.5999999046325684,3.5799999237060547,1015574.0,3.57468843460083
2012-09-26,3.5899999141693115,3.4800000190734863,3.5899999141693115,3.490000009536743,1149368.0,3.4848220348358154
2012-09-27,3.609999895095825,3.490000009536743,3.5,3.5799999237060547,1224568.0,3.57468843460083
2012-09-28,3.640000104904175,3.5299999713897705,3.569999933242798,3.630000114440918,1068187.0,3.6246144771575928
2012-10-08,3.6700000762939453,3.5799999237060547,3.630000114440918,3.609999895095825,1055280.0,3.6046438217163086
2012-10-09,3.740000009536743,3.609999895095825,3.609999895095825,3.7300000190734863,1838385.0,3.724465847015381
2012-10-10,3.819999933242798,3.690000057220459,3.700000047683716,3.7899999618530273,2539131.0,3.784376859664917
2012-10-11,3.799999952316284,3.700000047683716,3.799999952316284,3.7200000286102295,1403250.0,3.7144806385040283
2012-10-12,3.7799999713897705,3.700000047683716,3.7300000190734863,3.740000009536743,928502.0,3.7344510555267334
2012-10-15,3.759999990463257,3.609999895095825,3.740000009536743,3.680000066757202,993000.0,3.6745400428771973
2012-10-16,3.7200000286102295,3.619999885559082,3.619999885559082,3.680000066757202,804600.0,3.6745400428771973
2012-10-17,3.7699999809265137,3.6500000953674316,3.690000057220459,3.740000009536743,1876261.0,3.7344510555267334
2012-10-18,3.8499999046325684,3.740000009536743,3.759999990463257,3.8499999046325684,2605096.0,3.844287633895874
2012-10-19,3.869999885559082,3.7899999618530273,3.809999942779541,3.809999942779541,1241500.0,3.804347038269043
2012-10-22,3.8499999046325684,3.759999990463257,3.809999942779541,3.8499999046325684,1260790.0,3.844287633895874
2012-10-23,3.859999895095825,3.799999952316284,3.8499999046325684,3.799999952316284,1167248.0,3.7943620681762695
2012-10-24,3.859999895095825,3.759999990463257,3.759999990463257,3.8499999046325684,1556948.0,3.844287633895874
2012-10-25,3.990000009536743,3.7799999713897705,3.8499999046325684,3.7899999618530273,3709030.0,3.784376859664917
2012-10-26,3.799999952316284,3.6700000762939453,3.75,3.680000066757202,2306034.0,3.6745400428771973
2012-10-29,3.700000047683716,3.5999999046325684,3.680000066757202,3.6700000762939453,806500.0,3.664555072784424
2012-10-30,3.75,3.609999895095825,3.6500000953674316,3.630000114440918,2214227.0,3.6246144771575928
2012-10-31,3.690000057220459,3.619999885559082,3.640000104904175,3.6600000858306885,1118913.0,3.6545698642730713
2012-11-01,3.819999933242798,3.630000114440918,3.6600000858306885,3.7799999713897705,1931689.0,3.7743916511535645
2012-11-02,3.8399999141693115,3.75,3.7799999713897705,3.8299999237060547,987197.0,3.824317455291748
2012-11-05,3.859999895095825,3.7699999809265137,3.819999933242798,3.8499999046325684,1281818.0,3.844287633895874
2012-11-06,3.8499999046325684,3.740000009536743,3.8499999046325684,3.7899999618530273,1307215.0,3.784376859664917
2012-11-07,3.8299999237060547,3.75,3.75,3.809999942779541,1087849.0,3.804347038269043
2012-11-08,4.150000095367432,3.809999942779541,3.809999942779541,3.8499999046325684,9247394.0,3.844287633895874
2012-11-09,4.239999771118164,3.7899999618530273,3.8299999237060547,4.239999771118164,24188009.0,4.23370885848999
2012-11-12,4.349999904632568,4.110000133514404,4.170000076293945,4.300000190734863,20649548.0,4.293620586395264
2012-11-13,4.480000019073486,4.159999847412109,4.21999979019165,4.420000076293945,21323979.0,4.413442134857178
2012-11-14,4.5,4.179999828338623,4.349999904632568,4.269999980926514,14648864.0,4.263664722442627
2012-11-15,4.309999942779541,4.130000114440918,4.25,4.21999979019165,7498966.0,4.213738441467285
2012-11-16,4.260000228881836,3.799999952316284,4.199999809265137,3.8499999046325684,12016065.0,3.844287633895874
2012-11-19,3.859999895095825,3.6500000953674316,3.799999952316284,3.8399999141693115,9450759.0,3.8343026638031006
2012-11-20,3.859999895095825,3.7699999809265137,3.799999952316284,3.8299999237060547,5094607.0,3.824317455291748
2012-11-21,3.869999885559082,3.690000057220459,3.799999952316284,3.859999895095825,6901909.0,3.8542728424072266
2012-11-22,3.8499999046325684,3.75,3.819999933242798,3.8299999237060547,3588483.0,3.824317455291748
2012-11-23,3.950000047683716,3.7799999713897705,3.8299999237060547,3.9100000858306885,5714967.0,3.9041988849639893
2012-11-26,3.990000009536743,3.799999952316284,3.9000000953674316,3.809999942779541,4733888.0,3.804347038269043
2012-11-27,3.7699999809265137,3.5399999618530273,3.700000047683716,3.549999952316284,5315237.0,3.5447328090667725
2012-11-28,3.5999999046325684,3.5199999809265137,3.5199999809265137,3.5799999237060547,2317914.0,3.57468843460083
2012-11-29,3.609999895095825,3.440000057220459,3.5799999237060547,3.450000047683716,2382697.0,3.4448814392089844
2012-11-30,3.5399999618530273,3.440000057220459,3.450000047683716,3.5,1823777.0,3.494807243347168
2012-12-03,3.680000066757202,3.4600000381469727,3.5,3.509999990463257,2572506.0,3.5047922134399414
2012-12-04,3.6700000762939453,3.5199999809265137,3.5199999809265137,3.6500000953674316,3171238.0,3.6445846557617188
2012-12-05,3.799999952316284,3.5899999141693115,3.5899999141693115,3.7699999809265137,4464020.0,3.764406442642212
2012-12-06,3.7899999618530273,3.680000066757202,3.75,3.759999990463257,1769012.0,3.7544214725494385
2012-12-07,4.059999942779541,3.700000047683716,3.7200000286102295,3.950000047683716,6139052.0,3.9441394805908203
2012-12-10,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0,3.9441394805908203
2012-12-11,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0,3.9441394805908203
2012-12-12,4.300000190734863,3.9700000286102295,4.300000190734863,4.130000114440918,9540157.0,4.123872756958008
2012-12-13,4.170000076293945,3.890000104904175,4.019999980926514,3.990000009536743,7944202.0,3.9840800762176514
2012-12-14,4.099999904632568,3.880000114440918,3.880000114440918,4.050000190734863,10335441.0,4.0439910888671875
2012-12-17,4.059999942779541,3.950000047683716,4.010000228881836,3.9700000286102295,6005748.0,3.9641098976135254
2012-12-18,4.0,3.890000104904175,3.9600000381469727,3.9200000762939453,5224921.0,3.914184093475342
2012-12-19,3.9600000381469727,3.859999895095825,3.9100000858306885,3.890000104904175,3442292.0,3.8842287063598633
2012-12-20,3.930000066757202,3.8299999237060547,3.859999895095825,3.9000000953674316,2880038.0,3.8942136764526367
2012-12-21,3.950000047683716,3.869999885559082,3.869999885559082,3.880000114440918,3462116.0,3.8742434978485107
2012-12-24,3.940000057220459,3.8299999237060547,3.880000114440918,3.9100000858306885,2356253.0,3.9041988849639893
2012-12-25,4.010000228881836,3.880000114440918,3.890000104904175,3.990000009536743,4406111.0,3.9840800762176514
2012-12-26,4.039999961853027,3.9700000286102295,3.990000009536743,4.019999980926514,4468376.0,4.014035701751709
2012-12-27,4.059999942779541,3.890000104904175,4.019999980926514,3.9000000953674316,5538402.0,3.8942136764526367
2012-12-28,4.079999923706055,3.890000104904175,3.9000000953674316,4.059999942779541,7140807.0,4.053976058959961
2012-12-31,4.110000133514404,4.0,4.050000190734863,4.070000171661377,4363442.0,4.063961505889893
2013-01-04,4.119999885559082,3.9800000190734863,4.070000171661377,3.990000009536743,4345809.0,3.9840800762176514
2013-01-07,4.019999980926514,3.950000047683716,3.990000009536743,4.010000228881836,2858717.0,4.0040507316589355
2013-01-08,4.059999942779541,3.9700000286102295,3.9800000190734863,4.039999961853027,4035501.0,4.034006118774414
2013-01-09,4.070000171661377,4.0,4.019999980926514,4.050000190734863,4468231.0,4.0439910888671875
2013-01-10,4.110000133514404,4.019999980926514,4.050000190734863,4.059999942779541,5138838.0,4.053976058959961
2013-01-11,4.070000171661377,3.9000000953674316,4.070000171661377,3.9100000858306885,5009274.0,3.9041988849639893
2013-01-14,4.03000020980835,3.9000000953674316,3.9200000762939453,4.010000228881836,4100760.0,4.0040507316589355
2013-01-15,4.110000133514404,3.9800000190734863,4.010000228881836,4.099999904632568,7042993.0,4.093916893005371
2013-01-16,4.110000133514404,4.010000228881836,4.079999923706055,4.059999942779541,4411489.0,4.053976058959961
2013-01-17,4.099999904632568,4.019999980926514,4.059999942779541,4.090000152587891,4327231.0,4.083931922912598
2013-01-18,4.179999828338623,4.059999942779541,4.110000133514404,4.159999847412109,8627626.0,4.153827667236328
2013-01-21,4.150000095367432,4.090000152587891,4.150000095367432,4.150000095367432,4344007.0,4.143842697143555
2013-01-22,4.210000038146973,4.070000171661377,4.139999866485596,4.090000152587891,8115296.0,4.083931922912598
2013-01-23,4.139999866485596,3.990000009536743,4.079999923706055,4.119999885559082,5162961.0,4.113887310028076
2013-01-24,4.130000114440918,3.9600000381469727,4.070000171661377,3.9800000190734863,4711796.0,3.974094867706299
2013-01-25,4.010000228881836,3.9600000381469727,3.990000009536743,4.0,1723354.0,3.994065284729004
2013-01-28,4.099999904632568,4.0,4.0,4.090000152587891,3889292.0,4.083931922912598
2013-01-29,4.130000114440918,4.059999942779541,4.090000152587891,4.110000133514404,3982681.0,4.103902339935303
2013-01-30,4.179999828338623,4.079999923706055,4.119999885559082,4.159999847412109,5427455.0,4.153827667236328
2013-01-31,4.170000076293945,4.079999923706055,4.159999847412109,4.110000133514404,3403582.0,4.103902339935303
2013-02-01,4.190000057220459,4.039999961853027,4.110000133514404,4.179999828338623,7651219.0,4.173798084259033
2013-02-04,4.260000228881836,4.110000133514404,4.179999828338623,4.159999847412109,7113347.0,4.153827667236328
2013-02-05,4.179999828338623,4.099999904632568,4.139999866485596,4.170000076293945,3528614.0,4.16381311416626
2013-02-06,4.25,4.150000095367432,4.170000076293945,4.170000076293945,4556264.0,4.16381311416626
2013-02-07,4.21999979019165,4.130000114440918,4.170000076293945,4.190000057220459,3750354.0,4.183783531188965
2013-02-08,4.25,4.170000076293945,4.199999809265137,4.199999809265137,4787035.0,4.193768501281738
2013-02-18,4.289999961853027,4.190000057220459,4.190000057220459,4.260000228881836,6375868.0,4.2536797523498535
2013-02-19,4.380000114440918,4.230000019073486,4.260000228881836,4.309999942779541,11345600.0,4.303605079650879
2013-02-20,4.420000076293945,4.28000020980835,4.309999942779541,4.360000133514404,7786910.0,4.353531360626221
2013-02-21,4.369999885559082,4.150000095367432,4.340000152587891,4.190000057220459,9246708.0,4.183783531188965
2013-02-22,4.21999979019165,4.130000114440918,4.150000095367432,4.139999866485596,4052434.0,4.133857250213623
2013-02-25,4.199999809265137,4.139999866485596,4.139999866485596,4.159999847412109,2471031.0,4.153827667236328
2013-02-26,4.199999809265137,4.039999961853027,4.150000095367432,4.059999942779541,3817792.0,4.053976058959961
2013-02-27,4.099999904632568,4.019999980926514,4.059999942779541,4.059999942779541,3197122.0,4.053976058959961
2013-02-28,4.150000095367432,4.059999942779541,4.059999942779541,4.130000114440918,4017258.0,4.123872756958008
2013-03-01,4.269999980926514,4.119999885559082,4.139999866485596,4.269999980926514,8156089.0,4.263664722442627
2013-03-04,4.699999809265137,4.230000019073486,4.25,4.460000038146973,25882754.0,4.453382968902588
2013-03-05,4.489999771118164,4.230000019073486,4.400000095367432,4.480000019073486,13861903.0,4.473352909088135
2013-03-06,4.550000190734863,4.400000095367432,4.449999809265137,4.480000019073486,9695293.0,4.473352909088135
2013-03-07,4.519999980926514,4.300000190734863,4.460000038146973,4.340000152587891,7668570.0,4.333560943603516
2013-03-08,4.420000076293945,4.300000190734863,4.349999904632568,4.360000133514404,4565120.0,4.353531360626221
2013-03-11,4.400000095367432,4.329999923706055,4.349999904632568,4.380000114440918,3394293.0,4.373501777648926
2013-03-12,4.579999923706055,4.360000133514404,4.380000114440918,4.53000020980835,14683822.0,4.523279190063477
2013-03-13,4.550000190734863,4.329999923706055,4.510000228881836,4.369999885559082,9424957.0,4.363516330718994
2013-03-14,4.460000038146973,4.289999961853027,4.300000190734863,4.349999904632568,5294239.0,4.343545913696289
2013-03-15,4.369999885559082,4.199999809265137,4.340000152587891,4.269999980926514,4863054.0,4.263664722442627
2013-03-18,4.289999961853027,4.110000133514404,4.25,4.150000095367432,4662845.0,4.143842697143555
2013-03-19,4.210000038146973,4.110000133514404,4.110000133514404,4.199999809265137,2355530.0,4.193768501281738
2013-03-20,4.289999961853027,4.170000076293945,4.21999979019165,4.289999961853027,3293013.0,4.283635139465332
2013-03-21,4.360000133514404,4.25,4.269999980926514,4.320000171661377,3397940.0,4.3135905265808105
2013-03-22,4.349999904632568,4.25,4.300000190734863,4.329999923706055,3814375.0,4.323575496673584
2013-03-25,4.599999904632568,4.320000171661377,4.320000171661377,4.46999979019165,11372571.0,4.463367938995361
2013-03-26,4.670000076293945,4.380000114440918,4.400000095367432,4.570000171661377,14659264.0,4.5632195472717285
2013-03-27,4.590000152587891,4.440000057220459,4.489999771118164,4.519999980926514,9475304.0,4.513293743133545
2013-03-28,4.480000019073486,4.300000190734863,4.46999979019165,4.329999923706055,6555670.0,4.323575496673584
2013-03-29,4.760000228881836,4.289999961853027,4.329999923706055,4.659999847412109,18882045.0,4.653085708618164
2013-04-01,4.889999866485596,4.550000190734863,4.760000228881836,4.579999923706055,18775422.0,4.573204517364502
2013-04-02,4.880000114440918,4.510000228881836,4.579999923706055,4.840000152587891,22442513.0,4.832818984985352
2013-04-03,4.820000171661377,4.610000133514404,4.739999771118164,4.690000057220459,12020472.0,4.683041572570801
2013-04-08,4.739999771118164,4.449999809265137,4.5,4.710000038146973,10100390.0,4.703011989593506
2013-04-09,4.739999771118164,4.579999923706055,4.690000057220459,4.619999885559082,8077247.0,4.613145351409912
2013-04-10,4.679999828338623,4.519999980926514,4.590000152587891,4.679999828338623,6105740.0,4.673056125640869
2013-04-11,4.71999979019165,4.489999771118164,4.659999847412109,4.510000228881836,7514588.0,4.5033087730407715
2013-04-12,4.550000190734863,4.320000171661377,4.519999980926514,4.349999904632568,7005441.0,4.343545913696289
2013-04-15,4.46999979019165,4.289999961853027,4.329999923706055,4.409999847412109,5687491.0,4.403456687927246
2013-04-16,4.46999979019165,4.309999942779541,4.389999866485596,4.460000038146973,3082937.0,4.453382968902588
2013-04-17,4.510000228881836,4.420000076293945,4.46999979019165,4.489999771118164,3277158.0,4.483337879180908
2013-04-18,4.489999771118164,4.409999847412109,4.480000019073486,4.420000076293945,3334080.0,4.413442134857178
2013-04-19,4.659999847412109,4.380000114440918,4.400000095367432,4.53000020980835,7587743.0,4.523279190063477
2013-04-22,4.590000152587891,4.480000019073486,4.489999771118164,4.579999923706055,5181553.0,4.573204517364502
2013-04-23,4.599999904632568,4.369999885559082,4.579999923706055,4.380000114440918,5082700.0,4.373501777648926
2013-04-24,4.480000019073486,4.360000133514404,4.389999866485596,4.449999809265137,3911060.0,4.443397521972656
2013-04-25,4.449999809265137,4.21999979019165,4.429999828338623,4.239999771118164,6295936.0,4.23370885848999
2013-04-26,4.230000019073486,3.930000066757202,4.190000057220459,3.9700000286102295,9695583.0,3.9641098976135254
2013-05-02,4.010000228881836,3.950000047683716,3.9700000286102295,3.9700000286102295,2243370.0,3.9641098976135254
2013-05-03,4.050000190734863,3.9700000286102295,3.9700000286102295,4.010000228881836,2907630.0,4.0040507316589355
2013-05-06,4.070000171661377,4.0,4.0,4.059999942779541,3587312.0,4.053976058959961
2013-05-07,4.050000190734863,3.9600000381469727,4.039999961853027,4.03000020980835,3730055.0,4.024021148681641
2013-05-08,4.059999942779541,4.0,4.03000020980835,4.039999961853027,3044168.0,4.034006118774414
2013-05-09,4.039999961853027,3.9700000286102295,4.039999961853027,4.0,3484757.0,3.994065284729004
2013-05-10,4.050000190734863,3.950000047683716,3.9700000286102295,4.039999961853027,3972212.0,4.034006118774414
2013-05-13,4.079999923706055,4.0,4.019999980926514,4.070000171661377,3708344.0,4.063961505889893
2013-05-14,4.070000171661377,4.0,4.070000171661377,4.039999961853027,2270752.0,4.034006118774414
2013-05-15,4.079999923706055,4.039999961853027,4.039999961853027,4.059999942779541,2825940.0,4.053976058959961
2013-05-16,4.079999923706055,4.010000228881836,4.070000171661377,4.059999942779541,3966133.0,4.053976058959961
2013-05-17,4.119999885559082,4.050000190734863,4.070000171661377,4.099999904632568,4730641.0,4.093916893005371
2013-05-20,4.150000095367432,4.070000171661377,4.070000171661377,4.150000095367432,3836558.0,4.143842697143555
2013-05-21,4.239999771118164,4.119999885559082,4.159999847412109,4.21999979019165,5891248.0,4.213738441467285
2013-05-22,4.230000019073486,4.150000095367432,4.210000038146973,4.170000076293945,4134298.0,4.16381311416626
2013-05-23,4.170000076293945,4.099999904632568,4.159999847412109,4.099999904632568,4416625.0,4.093916893005371
2013-05-24,4.139999866485596,4.070000171661377,4.119999885559082,4.119999885559082,3442629.0,4.113887310028076
2013-05-27,4.170000076293945,4.090000152587891,4.119999885559082,4.170000076293945,3823553.0,4.16381311416626
2013-05-28,4.230000019073486,4.119999885559082,4.159999847412109,4.21999979019165,6332403.0,4.213738441467285
2013-05-29,4.260000228881836,4.179999828338623,4.230000019073486,4.260000228881836,5193145.0,4.2536797523498535
2013-05-30,4.260000228881836,4.210000038146973,4.260000228881836,4.21999979019165,3198461.0,4.213738441467285
2013-05-31,4.28000020980835,4.190000057220459,4.21999979019165,4.260000228881836,4397154.0,4.2536797523498535
2013-06-03,4.400000095367432,4.239999771118164,4.260000228881836,4.360000133514404,7814096.0,4.353531360626221
2013-06-04,4.440000057220459,4.210000038146973,4.329999923706055,4.230000019073486,4677159.0,4.223723888397217
2013-06-05,4.25,4.179999828338623,4.239999771118164,4.190000057220459,2397723.0,4.183783531188965
2013-06-06,4.420000076293945,4.190000057220459,4.190000057220459,4.300000190734863,6851914.0,4.293620586395264
2013-06-07,4.329999923706055,4.099999904632568,4.300000190734863,4.110000133514404,4666037.0,4.103902339935303
2013-06-13,4.050000190734863,3.8299999237060547,4.050000190734863,3.8499999046325684,3609615.0,3.844287633895874
2013-06-14,3.9600000381469727,3.8299999237060547,3.8399999141693115,3.9200000762939453,1759927.0,3.914184093475342
2013-06-17,4.010000228881836,3.9000000953674316,3.9200000762939453,3.990000009536743,1609414.0,3.9840800762176514
2013-06-18,4.010000228881836,3.880000114440918,3.9800000190734863,3.9700000286102295,1411402.0,3.9641098976135254
2013-06-19,3.9700000286102295,3.7100000381469727,3.9700000286102295,3.930000066757202,3032473.0,3.9241693019866943
2013-06-20,3.930000066757202,3.7300000190734863,3.859999895095825,3.740000009536743,2529429.0,3.7344510555267334
2013-06-21,3.819999933242798,3.619999885559082,3.700000047683716,3.7300000190734863,2798195.0,3.724465847015381
2013-06-24,3.7300000190734863,3.359999895095825,3.700000047683716,3.430000066757202,3411282.0,3.4249110221862793
2013-06-25,3.490000009536743,3.0899999141693115,3.4200000762939453,3.390000104904175,6162531.0,3.3849704265594482
2013-06-26,3.430000066757202,3.2899999618530273,3.359999895095825,3.4200000762939453,2892347.0,3.4149258136749268
2013-06-27,3.4700000286102295,3.319999933242798,3.390000104904175,3.4100000858306885,3090974.0,3.4049408435821533
2013-06-28,3.440000057220459,3.299999952316284,3.369999885559082,3.390000104904175,2400389.0,3.3849704265594482
2013-07-01,3.4200000762939453,3.319999933242798,3.380000114440918,3.4100000858306885,2594999.0,3.4049408435821533
2013-07-02,3.4800000190734863,3.359999895095825,3.440000057220459,3.4700000286102295,2235574.0,3.4648516178131104
2013-07-03,3.4600000381469727,3.3399999141693115,3.4600000381469727,3.450000047683716,2472813.0,3.4448814392089844
2013-07-04,3.490000009536743,3.369999885559082,3.450000047683716,3.450000047683716,2127378.0,3.4448814392089844
2013-07-05,3.490000009536743,3.430000066757202,3.450000047683716,3.440000057220459,1522263.0,3.434896230697632
2013-07-08,3.4200000762939453,3.190000057220459,3.380000114440918,3.259999990463257,3145530.0,3.2551631927490234
2013-07-09,3.3499999046325684,3.2200000286102295,3.2300000190734863,3.319999933242798,1578526.0,3.3150742053985596
2013-07-10,3.569999933242798,3.259999990463257,3.259999990463257,3.559999942779541,5412638.0,3.554718017578125
2013-07-11,3.740000009536743,3.490000009536743,3.5399999618530273,3.640000104904175,6124439.0,3.634599447250366
2013-07-12,3.680000066757202,3.559999942779541,3.630000114440918,3.6500000953674316,2273898.0,3.6445846557617188
2013-07-15,3.7300000190734863,3.609999895095825,3.6700000762939453,3.6700000762939453,2212939.0,3.664555072784424
2013-07-16,3.7100000381469727,3.619999885559082,3.6500000953674316,3.690000057220459,2426220.0,3.68452525138855
2013-07-17,3.6700000762939453,3.549999952316284,3.6700000762939453,3.609999895095825,2047100.0,3.6046438217163086
2013-07-18,3.5999999046325684,3.4800000190734863,3.5899999141693115,3.5,1573952.0,3.494807243347168
2013-07-19,3.549999952316284,3.359999895095825,3.5,3.380000114440918,1684102.0,3.3749852180480957
2013-07-22,3.4800000190734863,3.299999952316284,3.380000114440918,3.4600000381469727,1837691.0,3.454866409301758
2013-07-23,3.549999952316284,3.4200000762939453,3.4600000381469727,3.5399999618530273,1615589.0,3.534747838973999
2013-07-24,3.6700000762939453,3.440000057220459,3.5399999618530273,3.6500000953674316,2475366.0,3.6445846557617188
2013-07-25,3.6500000953674316,3.559999942779541,3.630000114440918,3.569999933242798,1273316.0,3.5647032260894775
2013-07-26,3.5799999237060547,3.450000047683716,3.5799999237060547,3.490000009536743,1530585.0,3.4848220348358154
2013-07-29,3.4700000286102295,3.380000114440918,3.430000066757202,3.450000047683716,1509071.0,3.4448814392089844
2013-07-30,3.4600000381469727,3.3399999141693115,3.440000057220459,3.4600000381469727,949951.0,3.454866409301758
2013-07-31,3.680000066757202,3.430000066757202,3.440000057220459,3.6600000858306885,4823291.0,3.6545698642730713
2013-08-01,3.799999952316284,3.640000104904175,3.690000057220459,3.7100000381469727,5421455.0,3.704495668411255
2013-08-02,3.7200000286102295,3.609999895095825,3.700000047683716,3.630000114440918,1899478.0,3.6246144771575928
2013-08-05,3.6600000858306885,3.490000009536743,3.630000114440918,3.5999999046325684,10290803.0,3.594658613204956
2013-08-06,3.6600000858306885,3.509999990463257,3.549999952316284,3.6600000858306885,5880712.0,3.6545698642730713
2013-08-07,3.6500000953674316,3.549999952316284,3.619999885559082,3.569999933242798,3685473.0,3.5647032260894775
2013-08-08,3.630000114440918,3.5299999713897705,3.569999933242798,3.559999942779541,2666488.0,3.554718017578125
2013-08-09,3.7200000286102295,3.549999952316284,3.549999952316284,3.6600000858306885,5901131.0,3.6545698642730713
2013-08-12,3.7300000190734863,3.630000114440918,3.630000114440918,3.7100000381469727,3863649.0,3.704495668411255
2013-08-13,3.799999952316284,3.690000057220459,3.7100000381469727,3.75,4652935.0,3.744436264038086
2013-08-14,3.950000047683716,3.75,3.75,3.819999933242798,7942553.0,3.8143322467803955
2013-08-15,3.890000104904175,3.7699999809265137,3.859999895095825,3.8399999141693115,4506939.0,3.8343026638031006
2013-08-16,3.9100000858306885,3.7300000190734863,3.819999933242798,3.8299999237060547,4502767.0,3.824317455291748
2013-08-19,4.119999885559082,3.740000009536743,3.799999952316284,4.059999942779541,8607564.0,4.053976058959961
2013-08-20,4.130000114440918,3.9100000858306885,4.019999980926514,4.119999885559082,6867363.0,4.113887310028076
2013-08-21,4.119999885559082,4.0,4.059999942779541,4.079999923706055,4042573.0,4.073946475982666
2013-08-22,4.079999923706055,4.010000228881836,4.070000171661377,4.010000228881836,2443881.0,4.0040507316589355
2013-08-23,4.050000190734863,3.930000066757202,4.019999980926514,3.9600000381469727,2923014.0,3.954124689102173
2013-08-26,4.179999828338623,3.940000057220459,3.9600000381469727,4.099999904632568,4403853.0,4.093916893005371
2013-08-27,4.139999866485596,3.990000009536743,4.099999904632568,4.019999980926514,4217503.0,4.014035701751709
2013-08-28,4.090000152587891,3.9000000953674316,4.039999961853027,3.9100000858306885,5518481.0,3.9041988849639893
2013-08-29,3.950000047683716,3.8499999046325684,3.9000000953674316,3.940000057220459,3465681.0,3.9341542720794678
2013-08-30,4.03000020980835,3.880000114440918,3.9000000953674316,3.950000047683716,3090640.0,3.9441394805908203
2013-09-02,4.300000190734863,3.890000104904175,3.930000066757202,4.190000057220459,9810292.0,4.183783531188965
2013-09-03,4.550000190734863,4.119999885559082,4.139999866485596,4.489999771118164,21033149.0,4.483337879180908
2013-09-04,4.599999904632568,4.380000114440918,4.449999809265137,4.53000020980835,13975040.0,4.523279190063477
2013-09-05,4.539999961853027,4.400000095367432,4.510000228881836,4.519999980926514,6339085.0,4.513293743133545
2013-09-06,4.510000228881836,4.320000171661377,4.5,4.429999828338623,7766886.0,4.423427104949951
2013-09-09,4.440000057220459,4.300000190734863,4.429999828338623,4.340000152587891,7801547.0,4.333560943603516
2013-09-10,4.400000095367432,4.300000190734863,4.329999923706055,4.400000095367432,6939724.0,4.393471717834473
2013-09-11,4.489999771118164,4.309999942779541,4.389999866485596,4.369999885559082,5117079.0,4.363516330718994
2013-09-12,4.360000133514404,4.260000228881836,4.329999923706055,4.300000190734863,4301721.0,4.293620586395264
2013-09-13,4.369999885559082,4.25,4.300000190734863,4.349999904632568,2667939.0,4.343545913696289
2013-09-16,4.369999885559082,4.300000190734863,4.349999904632568,4.309999942779541,2125711.0,4.303605079650879
2013-09-17,4.309999942779541,4.059999942779541,4.309999942779541,4.079999923706055,4496721.0,4.073946475982666
2013-09-18,4.210000038146973,4.070000171661377,4.079999923706055,4.159999847412109,2622062.0,4.153827667236328
2013-09-23,4.239999771118164,4.130000114440918,4.130000114440918,4.230000019073486,2849760.0,4.223723888397217
2013-09-24,4.210000038146973,4.090000152587891,4.210000038146973,4.139999866485596,2766654.0,4.133857250213623
2013-09-25,4.289999961853027,4.099999904632568,4.130000114440918,4.210000038146973,4110090.0,4.20375394821167
2013-09-26,4.230000019073486,3.9700000286102295,4.150000095367432,4.0,4407109.0,3.994065284729004
2013-09-27,4.110000133514404,3.950000047683716,3.9600000381469727,4.03000020980835,3066547.0,4.024021148681641
2013-09-30,4.090000152587891,4.03000020980835,4.079999923706055,4.050000190734863,1863310.0,4.0439910888671875
2013-10-08,4.329999923706055,4.039999961853027,4.039999961853027,4.300000190734863,5993713.0,4.293620586395264
2013-10-09,4.590000152587891,4.300000190734863,4.300000190734863,4.539999961853027,11114191.0,4.53326416015625
2013-10-10,4.550000190734863,4.409999847412109,4.539999961853027,4.429999828338623,4243501.0,4.423427104949951
2013-10-11,4.78000020980835,4.480000019073486,4.5,4.659999847412109,10585006.0,4.653085708618164
2013-10-14,4.659999847412109,4.5,4.639999866485596,4.559999942779541,4817826.0,4.553234577178955
2013-10-15,4.559999942779541,4.400000095367432,4.559999942779541,4.480000019073486,3926124.0,4.473352909088135
2013-10-16,4.679999828338623,4.420000076293945,4.420000076293945,4.639999866485596,6837392.0,4.633115768432617
2013-10-17,4.650000095367432,4.510000228881836,4.630000114440918,4.519999980926514,3569121.0,4.513293743133545
2013-10-18,4.880000114440918,4.480000019073486,4.53000020980835,4.590000152587891,7431429.0,4.583189964294434
2013-10-21,4.639999866485596,4.400000095367432,4.559999942779541,4.429999828338623,11157270.0,4.423427104949951
2013-10-22,4.480000019073486,4.360000133514404,4.460000038146973,4.46999979019165,5895146.0,4.463367938995361
2013-10-23,4.550000190734863,4.360000133514404,4.449999809265137,4.429999828338623,4016321.0,4.423427104949951
2013-10-24,4.5,4.099999904632568,4.489999771118164,4.130000114440918,7962394.0,4.123872756958008
2013-10-25,4.190000057220459,4.03000020980835,4.130000114440918,4.130000114440918,5036826.0,4.123872756958008
2013-10-28,4.199999809265137,4.059999942779541,4.130000114440918,4.139999866485596,4076013.0,4.133857250213623
2013-10-29,4.150000095367432,3.809999942779541,4.130000114440918,3.950000047683716,6742379.0,3.9441394805908203
2013-10-30,4.010000228881836,3.9100000858306885,3.9600000381469727,4.0,2288528.0,3.994065284729004
2013-10-31,4.019999980926514,3.950000047683716,3.990000009536743,3.9800000190734863,1555149.0,3.974094867706299
2013-11-01,4.050000190734863,3.930000066757202,3.9800000190734863,4.010000228881836,1765080.0,4.0040507316589355
2013-11-04,4.070000171661377,3.9700000286102295,4.010000228881836,4.019999980926514,1569258.0,4.014035701751709
2013-11-05,4.059999942779541,3.950000047683716,4.019999980926514,4.039999961853027,1998830.0,4.034006118774414
2013-11-06,4.070000171661377,3.9800000190734863,4.019999980926514,4.010000228881836,1616469.0,4.0040507316589355
2013-11-07,4.050000190734863,3.940000057220459,4.03000020980835,3.9600000381469727,2515710.0,3.954124689102173
2013-11-08,3.9600000381469727,3.8499999046325684,3.930000066757202,3.930000066757202,2622880.0,3.9241693019866943
2013-11-11,3.950000047683716,3.8499999046325684,3.9200000762939453,3.9100000858306885,1592209.0,3.9041988849639893
2013-11-12,3.9700000286102295,3.890000104904175,3.9100000858306885,3.9600000381469727,1449809.0,3.954124689102173
2013-11-13,3.9600000381469727,3.799999952316284,3.9600000381469727,3.8299999237060547,3046709.0,3.824317455291748
2013-11-14,3.859999895095825,3.75,3.819999933242798,3.859999895095825,1668686.0,3.8542728424072266
2013-11-15,3.950000047683716,3.819999933242798,3.859999895095825,3.930000066757202,2665749.0,3.9241693019866943
2013-11-18,4.010000228881836,3.9000000953674316,3.950000047683716,3.990000009536743,3468560.0,3.9840800762176514
2013-11-19,4.03000020980835,3.9600000381469727,3.9700000286102295,4.019999980926514,2745444.0,4.014035701751709
2013-11-20,4.099999904632568,3.9800000190734863,4.019999980926514,4.099999904632568,2952936.0,4.093916893005371
2013-11-21,4.159999847412109,4.03000020980835,4.159999847412109,4.079999923706055,3260064.0,4.073946475982666
2013-11-22,4.119999885559082,4.039999961853027,4.070000171661377,4.099999904632568,3156392.0,4.093916893005371
2013-11-25,4.099999904632568,4.050000190734863,4.079999923706055,4.070000171661377,1983599.0,4.063961505889893
2013-11-26,4.130000114440918,4.03000020980835,4.059999942779541,4.070000171661377,2508757.0,4.063961505889893
2013-11-27,4.110000133514404,4.050000190734863,4.059999942779541,4.099999904632568,1762861.0,4.093916893005371
2013-11-28,4.150000095367432,4.079999923706055,4.110000133514404,4.090000152587891,2374094.0,4.083931922912598
2013-11-29,4.119999885559082,4.059999942779541,4.070000171661377,4.090000152587891,1919690.0,4.083931922912598
2013-12-02,4.050000190734863,3.799999952316284,4.050000190734863,3.819999933242798,4434597.0,3.8143322467803955
2013-12-03,3.9000000953674316,3.799999952316284,3.8499999046325684,3.880000114440918,2405155.0,3.8742434978485107
2013-12-04,3.950000047683716,3.869999885559082,3.880000114440918,3.9100000858306885,3861650.0,3.9041988849639893
2013-12-05,3.950000047683716,3.890000104904175,3.9100000858306885,3.950000047683716,2144939.0,3.9441394805908203
2013-12-06,3.950000047683716,3.9100000858306885,3.9100000858306885,3.940000057220459,1431695.0,3.9341542720794678
2013-12-09,3.9700000286102295,3.930000066757202,3.940000057220459,3.950000047683716,1852625.0,3.9441394805908203
2013-12-10,3.9800000190734863,3.930000066757202,3.9700000286102295,3.950000047683716,1987201.0,3.9441394805908203
2013-12-11,3.9700000286102295,3.869999885559082,3.940000057220459,3.890000104904175,1685798.0,3.8842287063598633
2013-12-12,3.940000057220459,3.869999885559082,3.890000104904175,3.9200000762939453,1249112.0,3.914184093475342
2013-12-13,4.0,3.9000000953674316,3.9200000762939453,3.9600000381469727,1523162.0,3.954124689102173
2013-12-16,4.25,3.880000114440918,3.9600000381469727,4.190000057220459,13722205.0,4.183783531188965
2013-12-17,4.179999828338623,4.050000190734863,4.150000095367432,4.110000133514404,6084011.0,4.103902339935303
2013-12-18,4.230000019073486,4.059999942779541,4.119999885559082,4.130000114440918,5591358.0,4.123872756958008
2013-12-19,4.21999979019165,3.799999952316284,4.150000095367432,3.8499999046325684,9666690.0,3.844287633895874
2013-12-20,3.9000000953674316,3.7699999809265137,3.890000104904175,3.7899999618530273,5976869.0,3.784376859664917
2013-12-23,3.950000047683716,3.7799999713897705,3.7799999713897705,3.9200000762939453,4553339.0,3.914184093475342
2013-12-24,4.309999942779541,3.859999895095825,3.9200000762939453,4.309999942779541,17078653.0,4.303605079650879
2013-12-25,4.480000019073486,4.21999979019165,4.349999904632568,4.360000133514404,15972337.0,4.353531360626221
2013-12-26,4.449999809265137,4.21999979019165,4.309999942779541,4.309999942779541,10548630.0,4.303605079650879
2013-12-27,4.329999923706055,4.199999809265137,4.309999942779541,4.28000020980835,12383718.0,4.273650169372559
2013-12-30,4.539999961853027,4.300000190734863,4.300000190734863,4.420000076293945,16897739.0,4.413442134857178
2013-12-31,4.559999942779541,4.329999923706055,4.409999847412109,4.440000057220459,10772489.0,4.433412551879883
2014-01-02,4.46999979019165,4.300000190734863,4.429999828338623,4.360000133514404,7879149.0,4.353531360626221
2014-01-03,4.659999847412109,4.289999961853027,4.349999904632568,4.53000020980835,14112535.0,4.523279190063477
2014-01-06,4.619999885559082,4.400000095367432,4.53000020980835,4.449999809265137,11322535.0,4.443397521972656
2014-01-07,4.46999979019165,4.300000190734863,4.449999809265137,4.400000095367432,6450505.0,4.393471717834473
2014-01-08,4.739999771118164,4.349999904632568,4.420000076293945,4.550000190734863,13707003.0,4.543249607086182
2014-01-09,4.539999961853027,4.360000133514404,4.519999980926514,4.519999980926514,7183898.0,4.513293743133545
2014-01-10,4.559999942779541,4.360000133514404,4.46999979019165,4.5,9353423.0,4.49332332611084
2014-01-13,4.519999980926514,4.409999847412109,4.510000228881836,4.460000038146973,6038828.0,4.453382968902588
2014-01-14,4.510000228881836,4.389999866485596,4.480000019073486,4.5,6884373.0,4.49332332611084
2014-01-15,4.809999942779541,4.5,4.670000076293945,4.599999904632568,21504173.0,4.593174934387207
2014-01-16,4.710000038146973,4.510000228881836,4.619999885559082,4.559999942779541,9081966.0,4.553234577178955
2014-01-17,4.78000020980835,4.519999980926514,4.590000152587891,4.599999904632568,14281289.0,4.593174934387207
2014-01-20,4.599999904632568,4.5,4.599999904632568,4.550000190734863,6685521.0,4.543249607086182
2014-01-21,4.650000095367432,4.519999980926514,4.570000171661377,4.599999904632568,10837041.0,4.593174934387207
2014-01-22,4.949999809265137,4.5,4.679999828338623,4.800000190734863,20131659.0,4.7928786277771
2014-01-23,4.980000019073486,4.630000114440918,4.980000019073486,4.699999809265137,15693284.0,4.693026542663574
2014-01-24,4.75,4.550000190734863,4.650000095367432,4.659999847412109,19794969.0,4.653085708618164
2014-01-27,4.659999847412109,4.360000133514404,4.659999847412109,4.400000095367432,12421845.0,4.393471717834473
2014-01-28,4.510000228881836,4.380000114440918,4.5,4.409999847412109,8941057.0,4.403456687927246
2014-01-29,4.409999847412109,4.28000020980835,4.409999847412109,4.360000133514404,8303758.0,4.353531360626221
2014-01-30,4.369999885559082,4.300000190734863,4.349999904632568,4.309999942779541,3445594.0,4.303605079650879
2014-02-07,4.440000057220459,4.28000020980835,4.329999923706055,4.429999828338623,4501066.0,4.423427104949951
2014-02-10,4.510000228881836,4.420000076293945,4.429999828338623,4.489999771118164,7371961.0,4.483337879180908
2014-02-11,4.510000228881836,4.429999828338623,4.489999771118164,4.460000038146973,5827130.0,4.453382968902588
2014-02-12,4.5,4.429999828338623,4.460000038146973,4.489999771118164,6192477.0,4.483337879180908
2014-02-13,4.639999866485596,4.46999979019165,4.510000228881836,4.610000133514404,11083402.0,4.603160381317139
2014-02-14,4.71999979019165,4.539999961853027,4.630000114440918,4.699999809265137,12386081.0,4.693026542663574
2014-02-17,4.820000171661377,4.710000038146973,4.78000020980835,4.75,16297646.0,4.742952346801758
2014-02-18,4.78000020980835,4.670000076293945,4.710000038146973,4.730000019073486,10349879.0,4.722982406616211
2014-02-19,4.760000228881836,4.619999885559082,4.760000228881836,4.699999809265137,7741472.0,4.693026542663574
2014-02-20,4.78000020980835,4.579999923706055,4.699999809265137,4.699999809265137,9253941.0,4.693026542663574
2014-02-21,4.739999771118164,4.610000133514404,4.659999847412109,4.639999866485596,6124994.0,4.633115768432617
2014-02-24,4.630000114440918,4.460000038146973,4.630000114440918,4.489999771118164,7881739.0,4.483337879180908
2014-02-25,4.539999961853027,4.289999961853027,4.460000038146973,4.329999923706055,8013714.0,4.323575496673584
2014-02-26,4.449999809265137,4.300000190734863,4.329999923706055,4.420000076293945,4366367.0,4.413442134857178
2014-02-27,4.480000019073486,4.369999885559082,4.429999828338623,4.369999885559082,4707295.0,4.363516330718994
2014-02-28,4.460000038146973,4.28000020980835,4.409999847412109,4.449999809265137,3907915.0,4.443397521972656
2014-03-03,4.53000020980835,4.409999847412109,4.449999809265137,4.510000228881836,4526220.0,4.5033087730407715
2014-03-04,4.769999980926514,4.449999809265137,4.46999979019165,4.690000057220459,12018959.0,4.683041572570801
2014-03-05,4.860000133514404,4.650000095367432,4.699999809265137,4.75,9456846.0,4.742952346801758
2014-03-06,4.820000171661377,4.670000076293945,4.730000019073486,4.710000038146973,7691194.0,4.703011989593506
2014-03-07,4.760000228881836,4.599999904632568,4.710000038146973,4.639999866485596,5534924.0,4.633115768432617
2014-03-10,4.829999923706055,4.539999961853027,4.610000133514404,4.730000019073486,11488050.0,4.722982406616211
2014-03-11,4.909999847412109,4.650000095367432,4.679999828338623,4.869999885559082,14601429.0,4.86277437210083
2014-03-12,4.909999847412109,4.630000114440918,4.840000152587891,4.820000171661377,9279676.0,4.812849044799805
2014-03-13,5.139999866485596,4.730000019073486,4.75,5.079999923706055,19092875.0,5.072463035583496
2014-03-14,5.079999923706055,4.880000114440918,5.03000020980835,4.980000019073486,12332549.0,4.972611427307129
2014-03-17,5.150000095367432,4.929999828338623,5.010000228881836,5.019999980926514,9433145.0,5.012551784515381
2014-03-18,5.070000171661377,4.849999904632568,5.039999961853027,4.869999885559082,10177282.0,4.86277437210083
2014-03-19,5.119999885559082,4.829999923706055,4.849999904632568,5.099999904632568,10861136.0,5.092432975769043
2014-03-20,5.130000114440918,4.800000190734863,5.090000152587891,4.829999923706055,10610033.0,4.82283353805542
2014-03-21,4.980000019073486,4.730000019073486,4.800000190734863,4.909999847412109,5111143.0,4.90271520614624
2014-03-24,5.170000076293945,4.840000152587891,4.869999885559082,5.150000095367432,14399325.0,5.142359256744385
2014-03-25,5.480000019073486,5.019999980926514,5.119999885559082,5.429999828338623,21968464.0,5.421943664550781
2014-03-26,5.369999885559082,5.199999809265137,5.349999904632568,5.28000020980835,11840117.0,5.2721662521362305
2014-03-27,5.349999904632568,5.099999904632568,5.269999980926514,5.130000114440918,8534214.0,5.12238883972168
2014-03-28,5.239999771118164,5.0,5.110000133514404,5.070000171661377,8282348.0,5.062478065490723
2014-03-31,5.139999866485596,4.980000019073486,5.070000171661377,5.039999961853027,3992807.0,5.032522201538086
2014-04-01,5.119999885559082,4.989999771118164,5.03000020980835,5.079999923706055,4908279.0,5.072463035583496
2014-04-02,5.119999885559082,4.829999923706055,5.090000152587891,4.880000114440918,8316458.0,4.872759819030762
2014-04-03,4.920000076293945,4.78000020980835,4.880000114440918,4.800000190734863,5325881.0,4.7928786277771
2014-04-04,4.869999885559082,4.78000020980835,4.800000190734863,4.860000133514404,3739911.0,4.852789402008057
2014-04-08,4.929999828338623,4.800000190734863,4.849999904632568,4.880000114440918,6039177.0,4.872759819030762
2014-04-09,4.949999809265137,4.829999923706055,4.869999885559082,4.940000057220459,5032624.0,4.932670593261719
2014-04-10,5.059999942779541,4.900000095367432,4.929999828338623,4.989999771118164,7527100.0,4.982596397399902
2014-04-11,5.0,4.840000152587891,4.960000038146973,4.929999828338623,4900338.0,4.922685146331787
2014-04-14,4.960000038146973,4.860000133514404,4.920000076293945,4.949999809265137,3885797.0,4.942655563354492
2014-04-15,4.940000057220459,4.869999885559082,4.940000057220459,4.900000095367432,3762199.0,4.892730236053467
2014-04-16,5.039999961853027,4.869999885559082,4.880000114440918,5.0,6019338.0,4.992581367492676
2014-04-17,5.139999866485596,4.980000019073486,5.0,5.070000171661377,7767099.0,5.062478065490723
2014-04-18,5.239999771118164,4.820000171661377,4.96999979019165,5.190000057220459,15348974.0,5.182299613952637
2014-04-21,5.28000020980835,4.96999979019165,5.099999904632568,5.0,12948138.0,4.992581367492676
2014-04-22,5.019999980926514,4.829999923706055,4.920000076293945,4.889999866485596,6534248.0,4.882744789123535
2014-04-23,4.920000076293945,4.829999923706055,4.860000133514404,4.880000114440918,3024137.0,4.872759819030762
2014-04-24,4.909999847412109,4.800000190734863,4.900000095367432,4.800000190734863,2549265.0,4.7928786277771
2014-04-25,4.820000171661377,4.550000190734863,4.78000020980835,4.599999904632568,6608825.0,4.593174934387207
2014-04-28,4.570000171661377,4.329999923706055,4.570000171661377,4.349999904632568,4145008.0,4.343545913696289
2014-04-29,4.420000076293945,4.309999942779541,4.309999942779541,4.400000095367432,2669023.0,4.393471717834473
2014-04-30,4.460000038146973,4.380000114440918,4.400000095367432,4.449999809265137,2347884.0,4.443397521972656
2014-05-05,4.559999942779541,4.429999828338623,4.449999809265137,4.539999961853027,2635827.0,4.53326416015625
2014-05-06,4.590000152587891,4.5,4.539999961853027,4.53000020980835,2544297.0,4.523279190063477
2014-05-07,4.559999942779541,4.449999809265137,4.53000020980835,4.480000019073486,1958700.0,4.473352909088135
2014-05-08,4.559999942779541,4.460000038146973,4.5,4.480000019073486,1863026.0,4.473352909088135
2014-05-09,4.5,4.380000114440918,4.480000019073486,4.389999866485596,2457720.0,4.383486747741699
2014-05-12,4.519999980926514,4.420000076293945,4.480000019073486,4.5,3687914.0,4.49332332611084
2014-05-13,4.570000171661377,4.429999828338623,4.489999771118164,4.559999942779541,4254146.0,4.553234577178955
2014-05-14,4.559999942779541,4.449999809265137,4.559999942779541,4.5,2505210.0,4.49332332611084
2014-05-15,4.489999771118164,4.360000133514404,4.460000038146973,4.380000114440918,3261366.0,4.373501777648926
2014-05-16,4.420000076293945,4.28000020980835,4.369999885559082,4.340000152587891,1819501.0,4.333560943603516
2014-05-19,4.349999904632568,4.239999771118164,4.300000190734863,4.289999961853027,1771382.0,4.283635139465332
2014-05-20,4.340000152587891,4.230000019073486,4.230000019073486,4.289999961853027,2021611.0,4.283635139465332
2014-05-21,4.309999942779541,4.239999771118164,4.269999980926514,4.300000190734863,1716914.0,4.293620586395264
2014-05-22,4.329999923706055,4.260000228881836,4.300000190734863,4.269999980926514,1937956.0,4.263664722442627
2014-05-23,4.349999904632568,4.269999980926514,4.349999904632568,4.349999904632568,1690092.0,4.343545913696289
2014-05-26,4.389999866485596,4.309999942779541,4.340000152587891,4.389999866485596,2028483.0,4.383486747741699
2014-05-27,4.489999771118164,4.369999885559082,4.389999866485596,4.440000057220459,3026455.0,4.433412551879883
2014-05-28,4.460000038146973,4.360000133514404,4.440000057220459,4.440000057220459,2746052.0,4.433412551879883
2014-05-29,4.489999771118164,4.420000076293945,4.440000057220459,4.460000038146973,2582889.0,4.453382968902588
2014-05-30,4.510000228881836,4.420000076293945,4.460000038146973,4.449999809265137,1179298.0,4.443397521972656
2014-06-03,4.510000228881836,4.429999828338623,4.480000019073486,4.46999979019165,1841452.0,4.463367938995361
2014-06-04,4.480000019073486,4.409999847412109,4.46999979019165,4.429999828338623,1867599.0,4.423427104949951
2014-06-05,4.460000038146973,4.400000095367432,4.460000038146973,4.449999809265137,1286747.0,4.443397521972656
2014-06-06,4.460000038146973,4.400000095367432,4.449999809265137,4.449999809265137,1517203.0,4.443397521972656
2014-06-09,4.579999923706055,4.440000057220459,4.5,4.449999809265137,3171896.0,4.443397521972656
2014-06-10,4.53000020980835,4.409999847412109,4.420000076293945,4.480000019073486,4873558.0,4.473352909088135
2014-06-11,4.550000190734863,4.440000057220459,4.480000019073486,4.519999980926514,5022481.0,4.513293743133545
2014-06-12,4.53000020980835,4.349999904632568,4.519999980926514,4.389999866485596,5492445.0,4.383486747741699
2014-06-13,4.489999771118164,4.369999885559082,4.389999866485596,4.409999847412109,3146398.0,4.403456687927246
2014-06-16,4.519999980926514,4.409999847412109,4.420000076293945,4.5,3788827.0,4.49332332611084
2014-06-17,4.579999923706055,4.46999979019165,4.5,4.5,3765711.0,4.49332332611084
2014-06-18,4.519999980926514,4.440000057220459,4.480000019073486,4.510000228881836,2014243.0,4.5033087730407715
2014-06-19,4.599999904632568,4.369999885559082,4.5,4.380000114440918,7461724.0,4.373501777648926
2014-06-20,4.380000114440918,4.269999980926514,4.369999885559082,4.349999904632568,2865640.0,4.343545913696289
2014-06-23,4.460000038146973,4.329999923706055,4.340000152587891,4.429999828338623,2904655.0,4.423427104949951
2014-06-24,4.519999980926514,4.389999866485596,4.449999809265137,4.5,2712385.0,4.49332332611084
2014-06-25,4.559999942779541,4.46999979019165,4.510000228881836,4.53000020980835,2567774.0,4.523279190063477
2014-06-26,4.570000171661377,4.480000019073486,4.480000019073486,4.550000190734863,3212217.0,4.543249607086182
2014-06-27,4.619999885559082,4.510000228881836,4.550000190734863,4.570000171661377,5201717.0,4.5632195472717285
2014-06-30,4.590000152587891,4.510000228881836,4.579999923706055,4.579999923706055,2405301.0,4.573204517364502
2014-07-01,4.659999847412109,4.539999961853027,4.610000133514404,4.610000133514404,3662299.0,4.603160381317139
2014-07-02,4.610000133514404,4.53000020980835,4.610000133514404,4.590000152587891,4166263.0,4.583189964294434
2014-07-03,4.630000114440918,4.550000190734863,4.579999923706055,4.619999885559082,3021452.0,4.613145351409912
2014-07-04,4.670000076293945,4.559999942779541,4.619999885559082,4.650000095367432,3758046.0,4.643101215362549
2014-07-07,4.75,4.630000114440918,4.650000095367432,4.75,4229321.0,4.742952346801758
2014-07-08,4.739999771118164,4.659999847412109,4.739999771118164,4.710000038146973,3128981.0,4.703011989593506
2014-07-09,4.699999809265137,4.559999942779541,4.679999828338623,4.599999904632568,3992456.0,4.593174934387207
2014-07-10,4.75,4.579999923706055,4.579999923706055,4.639999866485596,4484899.0,4.633115768432617
2014-07-11,4.809999942779541,4.650000095367432,4.670000076293945,4.760000228881836,6419011.0,4.7529377937316895
2014-07-14,4.869999885559082,4.699999809265137,4.769999980926514,4.789999961853027,4370278.0,4.782893180847168
2014-07-15,4.800000190734863,4.710000038146973,4.800000190734863,4.75,2568241.0,4.742952346801758
2014-07-16,4.800000190734863,4.699999809265137,4.730000019073486,4.739999771118164,2550600.0,4.732966899871826
2014-07-17,4.78000020980835,4.650000095367432,4.739999771118164,4.670000076293945,2750218.0,4.663071155548096
2014-07-18,4.739999771118164,4.650000095367432,4.670000076293945,4.71999979019165,2778488.0,4.712996959686279
2014-07-21,4.730000019073486,4.670000076293945,4.699999809265137,4.699999809265137,1835273.0,4.693026542663574
2014-07-22,4.809999942779541,4.699999809265137,4.710000038146973,4.78000020980835,4725586.0,4.7729082107543945
2014-07-23,4.960000038146973,4.760000228881836,4.760000228881836,4.889999866485596,8762674.0,4.882744789123535
2014-07-24,4.909999847412109,4.78000020980835,4.869999885559082,4.889999866485596,9219342.0,4.882744789123535
2014-07-25,4.900000095367432,4.809999942779541,4.880000114440918,4.889999866485596,5237097.0,4.882744789123535
2014-07-28,5.099999904632568,4.809999942779541,4.869999885559082,5.059999942779541,18673515.0,5.052492618560791
2014-07-29,5.159999847412109,4.980000019073486,5.0,5.079999923706055,18282048.0,5.072463035583496
2014-07-30,5.380000114440918,5.019999980926514,5.070000171661377,5.269999980926514,32291198.0,5.262180805206299
2014-07-31,5.260000228881836,5.139999866485596,5.21999979019165,5.190000057220459,8254941.0,5.182299613952637
2014-08-01,5.340000152587891,5.159999847412109,5.190000057220459,5.199999809265137,10889627.0,5.19228458404541
2014-08-04,5.320000171661377,5.110000133514404,5.199999809265137,5.260000228881836,16674728.0,5.252196311950684
2014-08-05,5.400000095367432,5.210000038146973,5.260000228881836,5.329999923706055,12323366.0,5.322092056274414
2014-08-06,5.389999866485596,5.25,5.309999942779541,5.289999961853027,6580767.0,5.282151222229004
2014-08-07,5.579999923706055,5.230000019073486,5.28000020980835,5.369999885559082,10517727.0,5.362032413482666
2014-08-08,5.400000095367432,5.199999809265137,5.320000171661377,5.329999923706055,7759721.0,5.322092056274414
2014-08-11,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0.0,5.322092056274414
2014-08-12,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0.0,5.322092056274414
2014-08-13,5.860000133514404,5.429999828338623,5.860000133514404,5.550000190734863,48973047.0,5.5417656898498535
2014-08-14,5.550000190734863,5.199999809265137,5.400000095367432,5.309999942779541,32449331.0,5.302121639251709
2014-08-15,5.489999771118164,5.239999771118164,5.28000020980835,5.340000152587891,23704186.0,5.332077503204346
2014-08-18,5.400000095367432,5.289999961853027,5.329999923706055,5.349999904632568,11352198.0,5.342061996459961
2014-08-19,5.46999979019165,5.349999904632568,5.369999885559082,5.429999828338623,11772243.0,5.421943664550781
2014-08-20,5.699999809265137,5.380000114440918,5.409999847412109,5.539999961853027,28486328.0,5.531780242919922
2014-08-21,5.53000020980835,5.360000133514404,5.5,5.480000019073486,11165329.0,5.471869468688965
2014-08-22,5.519999980926514,5.429999828338623,5.480000019073486,5.489999771118164,8179671.0,5.481854438781738
2014-08-25,5.659999847412109,5.480000019073486,5.5,5.599999904632568,12930316.0,5.591691493988037
2014-08-26,5.679999828338623,5.440000057220459,5.570000171661377,5.460000038146973,12960918.0,5.45189905166626
2014-08-27,5.480000019073486,5.360000133514404,5.480000019073486,5.400000095367432,6295919.0,5.391988277435303
2014-08-28,5.400000095367432,5.21999979019165,5.400000095367432,5.239999771118164,6071136.0,5.23222541809082
2014-08-29,5.369999885559082,5.210000038146973,5.21999979019165,5.360000133514404,3431427.0,5.352047443389893
2014-09-01,5.429999828338623,5.300000190734863,5.349999904632568,5.409999847412109,4164465.0,5.401973247528076
2014-09-02,5.559999942779541,5.409999847412109,5.429999828338623,5.519999980926514,7320242.0,5.511810302734375
2014-09-03,6.070000171661377,5.510000228881836,5.550000190734863,6.070000171661377,27296410.0,6.0609941482543945
2014-09-04,6.269999980926514,5.909999847412109,6.079999923706055,6.019999980926514,26481774.0,6.011068344116211
2014-09-05,6.090000152587891,5.949999809265137,6.059999942779541,5.96999979019165,9699416.0,5.961142063140869
2014-09-09,6.159999847412109,5.929999828338623,5.929999828338623,6.079999923706055,13976916.0,6.070979118347168
2014-09-10,6.480000019073486,6.010000228881836,6.079999923706055,6.329999923706055,13816940.0,6.320608139038086
2014-09-11,6.510000228881836,6.179999828338623,6.269999980926514,6.239999771118164,11906479.0,6.230741500854492
2014-09-12,6.400000095367432,6.239999771118164,6.239999771118164,6.349999904632568,6180565.0,6.340578556060791
2014-09-15,6.590000152587891,6.309999942779541,6.449999809265137,6.46999979019165,10513080.0,6.460400581359863
2014-09-16,6.929999828338623,6.440000057220459,6.5,6.510000228881836,17424908.0,6.500341415405273
2014-09-17,6.800000190734863,6.400000095367432,6.699999809265137,6.769999980926514,11573309.0,6.759955406188965
2014-09-18,7.349999904632568,6.710000038146973,6.769999980926514,7.179999828338623,15741414.0,7.169346809387207
2014-09-19,7.389999866485596,7.010000228881836,7.190000057220459,7.170000076293945,11715856.0,7.159362316131592
2014-09-22,7.380000114440918,7.010000228881836,7.099999904632568,7.260000228881836,12152258.0,7.2492289543151855
2014-09-23,7.570000171661377,7.139999866485596,7.21999979019165,7.519999980926514,14706990.0,7.508842945098877
2014-09-24,7.710000038146973,7.239999771118164,7.460000038146973,7.360000133514404,17130135.0,7.3490800857543945
2014-09-25,7.429999828338623,7.110000133514404,7.400000095367432,7.409999847412109,18120728.0,7.399005889892578
2014-09-26,7.429999828338623,7.230000019073486,7.380000114440918,7.300000190734863,8830172.0,7.2891693115234375
2014-09-29,7.400000095367432,7.119999885559082,7.300000190734863,7.150000095367432,14639896.0,7.139391899108887
2014-09-30,7.230000019073486,7.03000020980835,7.139999866485596,7.170000076293945,8227510.0,7.159362316131592
2014-10-08,7.269999980926514,7.130000114440918,7.210000038146973,7.21999979019165,6856141.0,7.209287643432617
2014-10-09,7.539999961853027,7.21999979019165,7.21999979019165,7.480000019073486,13687965.0,7.468902111053467
2014-10-10,7.889999866485596,7.440000057220459,7.5,7.570000171661377,12524863.0,7.5587687492370605
2014-10-13,7.599999904632568,7.210000038146973,7.480000019073486,7.449999809265137,8371711.0,7.43894624710083
2014-10-14,7.929999828338623,7.400000095367432,7.429999828338623,7.710000038146973,12564506.0,7.69856071472168
2014-10-15,7.980000019073486,7.690000057220459,7.75,7.96999979019165,12148412.0,7.958174705505371
2014-10-16,8.399999618530273,7.880000114440918,7.989999771118164,8.140000343322754,18103612.0,8.127923011779785
2014-10-17,8.34000015258789,7.860000133514404,8.15999984741211,8.0600004196167,13205772.0,8.048042297363281
2014-10-20,8.239999771118164,7.650000095367432,8.109999656677246,7.820000171661377,15275242.0,7.8083977699279785
2014-10-21,8.149999618530273,7.699999809265137,7.789999961853027,7.840000152587891,10833338.0,7.828368186950684
2014-10-22,8.0600004196167,7.679999828338623,7.880000114440918,7.71999979019165,7420582.0,7.708545684814453
2014-10-23,7.769999980926514,7.179999828338623,7.769999980926514,7.179999828338623,13041641.0,7.169346809387207
2014-10-24,7.429999828338623,7.039999961853027,7.179999828338623,7.090000152587891,9252296.0,7.0794806480407715
2014-10-27,7.349999904632568,7.090000152587891,7.130000114440918,7.170000076293945,5878546.0,7.159362316131592
2014-10-28,7.480000019073486,7.190000057220459,7.199999809265137,7.440000057220459,6434049.0,7.428961277008057
2014-10-29,7.659999847412109,7.389999866485596,7.449999809265137,7.510000228881836,9751800.0,7.4988579750061035
2014-10-30,7.690000057220459,7.309999942779541,7.510000228881836,7.579999923706055,9620406.0,7.568753719329834
2014-10-31,7.730000019073486,7.429999828338623,7.579999923706055,7.510000228881836,7784322.0,7.4988579750061035
2014-11-03,7.550000190734863,7.420000076293945,7.480000019073486,7.489999771118164,5413856.0,7.47888708114624
2014-11-04,7.559999942779541,7.28000020980835,7.460000038146973,7.289999961853027,5646531.0,7.279183864593506
2014-11-05,7.289999961853027,7.099999904632568,7.28000020980835,7.130000114440918,6452288.0,7.119421482086182
2014-11-06,7.210000038146973,6.929999828338623,7.190000057220459,7.190000057220459,9944523.0,7.179332256317139
2014-11-07,7.25,7.119999885559082,7.210000038146973,7.170000076293945,4595590.0,7.159362316131592
2014-11-10,7.239999771118164,7.130000114440918,7.239999771118164,7.199999809265137,3766799.0,7.189317226409912
2014-11-11,7.309999942779541,6.900000095367432,7.159999847412109,6.929999828338623,7913804.0,6.919717788696289
2014-11-12,7.070000171661377,6.849999904632568,6.909999847412109,7.059999942779541,5332671.0,7.049525260925293
2014-11-13,7.230000019073486,7.050000190734863,7.230000019073486,7.099999904632568,5491309.0,7.089465618133545
2014-11-14,7.230000019073486,6.980000019073486,7.090000152587891,7.199999809265137,5131405.0,7.189317226409912
2014-11-17,7.380000114440918,7.130000114440918,7.25,7.360000133514404,6385190.0,7.3490800857543945
2014-11-18,7.5,7.239999771118164,7.340000152587891,7.300000190734863,5391973.0,7.2891693115234375
2014-11-19,7.409999847412109,7.210000038146973,7.340000152587891,7.400000095367432,6015287.0,7.389020919799805
2014-11-20,7.420000076293945,7.260000228881836,7.389999866485596,7.300000190734863,4892307.0,7.2891693115234375
2014-11-21,7.46999979019165,7.260000228881836,7.300000190734863,7.440000057220459,6447342.0,7.428961277008057
2014-11-24,7.590000152587891,7.429999828338623,7.5,7.480000019073486,10560691.0,7.468902111053467
2014-11-25,7.619999885559082,7.429999828338623,7.489999771118164,7.579999923706055,8227700.0,7.568753719329834
2014-11-26,7.909999847412109,7.559999942779541,7.610000133514404,7.75,11695199.0,7.73850154876709
2014-11-27,8.329999923706055,7.690000057220459,7.849999904632568,8.260000228881836,18653810.0,8.247745513916016
2014-11-28,8.180000305175781,7.929999828338623,8.069999694824219,8.100000381469727,13392178.0,8.087982177734375
2014-12-01,8.079999923706055,7.400000095367432,8.079999923706055,7.550000190734863,19145731.0,7.5387983322143555
2014-12-02,7.650000095367432,7.349999904632568,7.5,7.559999942779541,12196069.0,7.548783302307129
2014-12-03,7.769999980926514,7.5,7.630000114440918,7.610000133514404,10141607.0,7.5987091064453125
2014-12-04,7.789999961853027,7.460000038146973,7.599999904632568,7.78000020980835,12711014.0,7.768457412719727
2014-12-05,7.960000038146973,7.400000095367432,7.820000171661377,7.519999980926514,15091511.0,7.508842945098877
2014-12-08,7.5,7.150000095367432,7.409999847412109,7.440000057220459,11447253.0,7.428961277008057
2014-12-09,7.440000057220459,6.940000057220459,7.440000057220459,7.039999961853027,11687433.0,7.029554843902588
2014-12-10,7.28000020980835,6.960000038146973,7.0,7.230000019073486,6188958.0,7.219273090362549
2014-12-11,7.260000228881836,7.110000133514404,7.190000057220459,7.21999979019165,5404327.0,7.209287643432617
2014-12-12,7.940000057220459,7.239999771118164,7.239999771118164,7.71999979019165,16525022.0,7.708545684814453
2014-12-15,7.889999866485596,7.579999923706055,7.71999979019165,7.849999904632568,11727561.0,7.838353157043457
2014-12-16,7.929999828338623,7.789999961853027,7.829999923706055,7.889999866485596,9020302.0,7.878293514251709
2014-12-17,8.510000228881836,7.949999809265137,7.96999979019165,8.130000114440918,20661665.0,8.117938041687012
2014-12-18,8.380000114440918,7.820000171661377,8.15999984741211,7.829999923706055,12850676.0,7.818382740020752
2014-12-19,7.800000190734863,7.389999866485596,7.699999809265137,7.690000057220459,12727602.0,7.678590774536133
2014-12-22,7.610000133514404,7.099999904632568,7.480000019073486,7.190000057220459,11731695.0,7.179332256317139
2014-12-23,7.599999904632568,7.139999866485596,7.230000019073486,7.289999961853027,5366120.0,7.279183864593506
2014-12-24,7.989999771118164,7.309999942779541,7.389999866485596,7.710000038146973,9546924.0,7.69856071472168
2014-12-25,7.849999904632568,7.599999904632568,7.699999809265137,7.710000038146973,7015075.0,7.69856071472168
2014-12-26,8.0,7.610000133514404,7.699999809265137,7.909999847412109,9923544.0,7.898263931274414
2014-12-29,8.109999656677246,7.449999809265137,7.940000057220459,7.519999980926514,10696042.0,7.508842945098877
2014-12-30,7.53000020980835,7.28000020980835,7.510000228881836,7.340000152587891,6015869.0,7.329110145568848
2014-12-31,7.480000019073486,7.269999980926514,7.300000190734863,7.449999809265137,3709659.0,7.43894624710083
2015-01-05,7.420000076293945,7.21999979019165,7.380000114440918,7.400000095367432,5399322.0,7.389020919799805
2015-01-06,7.369999885559082,7.170000076293945,7.329999923706055,7.369999885559082,5147102.0,7.359065055847168
2015-01-07,7.46999979019165,7.25,7.340000152587891,7.400000095367432,3724671.0,7.389020919799805
2015-01-08,7.760000228881836,7.25,7.420000076293945,7.670000076293945,7866468.0,7.658620357513428
2015-01-09,7.71999979019165,7.460000038146973,7.579999923706055,7.46999979019165,5089783.0,7.458916664123535
2015-01-12,7.760000228881836,7.300000190734863,7.5,7.369999885559082,5600463.0,7.359065055847168
2015-01-13,7.460000038146973,7.320000171661377,7.369999885559082,7.400000095367432,2718954.0,7.389020919799805
2015-01-14,7.440000057220459,7.230000019073486,7.409999847412109,7.320000171661377,2855842.0,7.309139728546143
2015-01-15,7.389999866485596,7.230000019073486,7.300000190734863,7.28000020980835,2834740.0,7.269198894500732
2015-01-16,7.880000114440918,7.230000019073486,7.28000020980835,7.860000133514404,12818516.0,7.848338603973389
2015-01-19,7.659999847412109,7.070000171661377,7.420000076293945,7.210000038146973,10857446.0,7.199302673339844
2015-01-20,7.929999828338623,7.269999980926514,7.269999980926514,7.929999828338623,22346206.0,7.918234348297119
2015-01-21,8.680000305175781,7.840000152587891,7.949999809265137,8.390000343322754,28548582.0,8.377552032470703
2015-01-22,8.890000343322754,8.149999618530273,8.270000457763672,8.649999618530273,25343273.0,8.637166023254395
2015-01-23,9.520000457763672,9.449999809265137,9.520000457763672,9.520000457763672,24736746.0,9.505875587463379
2015-01-26,9.789999961853027,9.069999694824219,9.520000457763672,9.25,49412143.0,9.236275672912598
2015-01-27,9.15999984741211,8.619999885559082,9.020000457763672,8.84000015258789,34547734.0,8.826884269714355
2015-01-28,8.850000381469727,8.649999618530273,8.699999809265137,8.710000038146973,14431616.0,8.697076797485352
2015-01-29,8.90999984741211,8.630000114440918,8.720000267028809,8.770000457763672,10839539.0,8.756988525390625
2015-01-30,8.779999732971191,8.15999984741211,8.699999809265137,8.220000267028809,16890154.0,8.207804679870605
2015-02-02,8.229999542236328,7.929999828338623,8.180000305175781,8.180000305175781,10418322.0,8.167863845825195
2015-02-03,8.4399995803833,8.130000114440918,8.149999618530273,8.319999694824219,9010970.0,8.307655334472656
2015-02-04,8.529999732971191,8.140000343322754,8.329999923706055,8.149999618530273,8392130.0,8.137907981872559
2015-02-05,8.270000457763672,7.769999980926514,8.270000457763672,7.789999961853027,13193200.0,7.778441905975342
2015-02-06,7.869999885559082,7.539999961853027,7.71999979019165,7.559999942779541,8606643.0,7.548783302307129
2015-02-09,7.630000114440918,7.380000114440918,7.570000171661377,7.440000057220459,7493358.0,7.428961277008057
2015-02-10,7.590000152587891,7.380000114440918,7.460000038146973,7.570000171661377,6448389.0,7.5587687492370605
2015-02-11,7.71999979019165,7.480000019073486,7.539999961853027,7.619999885559082,6215906.0,7.608694076538086
2015-02-12,7.769999980926514,7.559999942779541,7.610000133514404,7.570000171661377,6681988.0,7.5587687492370605
2015-02-13,7.769999980926514,7.599999904632568,7.630000114440918,7.71999979019165,8120632.0,7.708545684814453
2015-02-16,7.960000038146973,7.670000076293945,7.71999979019165,7.940000057220459,8587702.0,7.928219795227051
2015-02-17,8.0600004196167,7.820000171661377,7.960000038146973,7.900000095367432,6649307.0,7.888278961181641
2015-02-25,8.029999732971191,7.800000190734863,8.0,7.809999942779541,5155026.0,7.798412322998047
2015-02-26,8.149999618530273,7.690000057220459,7.809999942779541,8.079999923706055,10385339.0,8.068012237548828
2015-02-27,8.430000305175781,8.010000228881836,8.09000015258789,8.369999885559082,15736878.0,8.35758113861084
2015-03-02,8.359999656677246,8.220000267028809,8.34000015258789,8.34000015258789,12186110.0,8.32762622833252
2015-03-03,8.520000457763672,8.1899995803833,8.300000190734863,8.199999809265137,11384405.0,8.187833786010742
2015-03-04,8.359999656677246,8.109999656677246,8.1899995803833,8.229999542236328,7970282.0,8.217788696289062
2015-03-05,8.319999694824219,8.100000381469727,8.1899995803833,8.170000076293945,8239231.0,8.157878875732422
2015-03-06,8.399999618530273,8.010000228881836,8.100000381469727,8.239999771118164,13535831.0,8.227774620056152
2015-03-09,8.420000076293945,8.199999809265137,8.25,8.399999618530273,9618543.0,8.387537002563477
2015-03-10,8.569999694824219,8.329999923706055,8.380000114440918,8.40999984741211,8987776.0,8.39752197265625
2015-03-11,8.739999771118164,8.3100004196167,8.390000343322754,8.609999656677246,13979635.0,8.597225189208984
2015-03-12,8.800000190734863,8.4399995803833,8.609999656677246,8.510000228881836,12735866.0,8.497374534606934
2015-03-13,8.619999885559082,8.390000343322754,8.510000228881836,8.430000305175781,8542885.0,8.417492866516113
2015-03-16,8.619999885559082,8.40999984741211,8.460000038146973,8.59000015258789,13341961.0,8.577255249023438
2015-03-17,8.899999618530273,8.539999961853027,8.600000381469727,8.84000015258789,17909976.0,8.826884269714355
2015-03-18,9.149999618530273,8.75,8.84000015258789,8.979999542236328,17227905.0,8.966675758361816
2015-03-19,9.270000457763672,8.829999923706055,8.979999542236328,9.15999984741211,20841199.0,9.146409034729004
2015-03-20,9.25,9.010000228881836,9.140000343322754,9.15999984741211,14549992.0,9.146409034729004
2015-03-23,9.390000343322754,9.09000015258789,9.170000076293945,9.239999771118164,16549355.0,9.226290702819824
2015-03-24,9.229999542236328,8.6899995803833,9.229999542236328,9.130000114440918,19976127.0,9.116454124450684
2015-03-25,9.170000076293945,8.899999618530273,9.109999656677246,9.039999961853027,16023633.0,9.02658748626709
2015-03-26,9.15999984741211,8.859999656677246,8.899999618530273,9.010000228881836,15629036.0,8.99663257598877
2015-03-27,9.109999656677246,8.970000267028809,9.010000228881836,9.029999732971191,11034038.0,9.016602516174316
2015-03-30,9.199999809265137,8.979999542236328,9.029999732971191,9.130000114440918,14566248.0,9.116454124450684
2015-03-31,9.260000228881836,9.010000228881836,9.170000076293945,9.130000114440918,15807975.0,9.116454124450684
2015-04-01,9.199999809265137,9.029999732971191,9.119999885559082,9.149999618530273,18292630.0,9.13642406463623
2015-04-02,9.430000305175781,9.130000114440918,9.170000076293945,9.25,20236264.0,9.236275672912598
2015-04-03,9.699999809265137,9.220000267028809,9.279999732971191,9.600000381469727,22630133.0,9.5857572555542
2015-04-07,9.869999885559082,9.510000228881836,9.649999618530273,9.75,17904523.0,9.735533714294434
2015-04-08,9.859999656677246,9.399999618530273,9.800000190734863,9.449999809265137,18101782.0,9.435978889465332
2015-04-09,9.680000305175781,8.899999618530273,9.5,9.279999732971191,16234370.0,9.266231536865234
2015-04-10,10.210000038146973,9.220000267028809,9.380000114440918,10.210000038146973,16074655.0,10.194851875305176
2015-04-13,11.220000267028809,10.329999923706055,10.520000457763672,10.859999656677246,32198907.0,10.843887329101562
2015-04-14,11.210000038146973,10.619999885559082,10.699999809265137,10.930000305175781,20512172.0,10.91378402709961
2015-04-15,11.600000381469727,10.720000267028809,10.949999809265137,10.880000114440918,18615444.0,10.86385726928711
2015-04-16,11.279999732971191,10.300000190734863,10.649999618530273,11.09000015258789,16736345.0,11.073546409606934
2015-04-17,11.380000114440918,10.949999809265137,11.170000076293945,11.329999923706055,19747297.0,11.313189506530762
2015-04-20,11.600000381469727,10.699999809265137,11.449999809265137,10.760000228881836,22254204.0,10.744035720825195
2015-04-21,11.300000190734863,10.600000381469727,10.75,11.149999618530273,16058993.0,11.133456230163574
2015-04-22,11.699999809265137,11.15999984741211,11.1899995803833,11.359999656677246,15017489.0,11.343145370483398
2015-04-23,12.5,11.460000038146973,11.819999694824219,12.5,24433482.0,12.481453895568848
2015-04-24,13.229999542236328,12.140000343322754,12.75,12.710000038146973,22138697.0,12.691142082214355
2015-04-27,13.170000076293945,12.199999809265137,13.149999618530273,12.460000038146973,19562753.0,12.441513061523438
2015-04-28,12.470000267028809,11.300000190734863,12.470000267028809,11.649999618530273,15759800.0,11.632715225219727
2015-04-29,12.789999961853027,11.520000457763672,11.520000457763672,12.069999694824219,12445296.0,12.052091598510742
2015-04-30,12.680000305175781,12.029999732971191,12.029999732971191,12.1899995803833,10793650.0,12.171913146972656
2015-05-04,12.479999542236328,11.600000381469727,12.130000114440918,12.170000076293945,10718774.0,12.151944160461426
2015-05-05,12.369999885559082,11.550000190734863,12.25,11.630000114440918,10145695.0,11.61274528503418
2015-05-06,11.979999542236328,10.960000038146973,11.699999809265137,11.069999694824219,9303156.0,11.05357551574707
2015-05-07,11.09000015258789,9.960000038146973,10.989999771118164,10.100000381469727,12975854.0,10.085015296936035
2015-05-08,11.109999656677246,10.300000190734863,10.399999618530273,11.050000190734863,15353958.0,11.033605575561523
2015-05-11,11.430000305175781,10.970000267028809,11.0,11.399999618530273,15116138.0,11.383085250854492
2015-05-12,11.430000305175781,11.010000228881836,11.0600004196167,11.229999542236328,17089095.0,11.213337898254395
2015-05-13,12.350000381469727,11.239999771118164,11.239999771118164,12.350000381469727,18379603.0,12.331676483154297
2015-05-14,13.579999923706055,12.210000038146973,12.960000038146973,13.380000114440918,36841727.0,13.360148429870605
2015-05-15,14.710000038146973,12.819999694824219,13.140000343322754,14.630000114440918,24667261.0,14.608293533325195
2015-05-18,14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0.0,14.608293533325195
2015-05-19,13.979999542236328,13.170000076293945,13.319999694824219,13.640000343322754,42965063.0,13.619763374328613
2015-05-20,13.59000015258789,13.010000228881836,13.300000190734863,13.34000015258789,30442036.0,13.320207595825195
2015-05-21,13.880000114440918,13.239999771118164,13.300000190734863,13.720000267028809,28083829.0,13.699644088745117
2015-05-22,13.90999984741211,13.380000114440918,13.800000190734863,13.59000015258789,22643982.0,13.569836616516113
2015-05-25,13.850000381469727,13.109999656677246,13.449999809265137,13.649999618530273,24616997.0,13.62974739074707
2015-05-26,14.420000076293945,13.640000343322754,13.649999618530273,14.289999961853027,26640750.0,14.268797874450684
2015-05-27,15.430000305175781,13.729999542236328,14.3100004196167,15.010000228881836,31241781.0,14.987730026245117
2015-05-28,15.359999656677246,13.510000228881836,14.930000305175781,13.510000228881836,27546114.0,13.48995590209961
2015-05-29,13.779999732971191,12.34000015258789,13.329999923706055,12.880000114440918,21279582.0,12.86089038848877
2015-06-01,13.460000038146973,12.829999923706055,12.829999923706055,13.4399995803833,18134633.0,13.420059204101562
2015-06-02,14.149999618530273,13.140000343322754,13.449999809265137,14.09000015258789,22981742.0,14.06909465789795
2015-06-03,14.880000114440918,13.949999809265137,14.09000015258789,14.289999961853027,25672507.0,14.268797874450684
2015-06-04,15.720000267028809,13.930000305175781,14.220000267028809,15.720000267028809,44490601.0,15.696677207946777
2015-06-05,17.25,15.380000114440918,16.0,16.6200008392334,43051619.0,16.5953426361084
2015-06-08,16.700000762939453,15.800000190734863,16.6200008392334,16.15999984741211,26009606.0,16.136024475097656
2015-06-09,17.34000015258789,15.710000038146973,16.0,17.1299991607666,28641848.0,17.104583740234375
2015-06-10,17.8799991607666,16.6299991607666,16.799999237060547,16.770000457763672,21965681.0,16.745119094848633
2015-06-11,16.700000762939453,16.200000762939453,16.649999618530273,16.420000076293945,16124667.0,16.39563751220703
2015-06-12,17.670000076293945,16.1200008392334,16.399999618530273,17.239999771118164,20755094.0,17.214420318603516
2015-06-15,17.75,16.799999237060547,17.25,17.450000762939453,19138114.0,17.424110412597656
2015-06-16,18.0,16.68000030517578,17.0,16.959999084472656,18999510.0,16.93483543395996
2015-06-17,17.350000381469727,15.800000190734863,16.649999618530273,16.989999771118164,21485332.0,16.964792251586914
2015-06-18,16.989999771118164,16.0,16.950000762939453,16.020000457763672,13046636.0,15.996232032775879
2015-06-19,15.850000381469727,14.420000076293945,15.520000457763672,14.420000076293945,14729622.0,14.398605346679688
2015-06-23,14.789999961853027,12.979999542236328,14.5,14.100000381469727,14092839.0,14.079080581665039
2015-06-24,14.479999542236328,13.5,14.130000114440918,14.15999984741211,14356559.0,14.138991355895996
2015-06-25,14.779999732971191,13.720000267028809,14.199999809265137,13.90999984741211,15381793.0,13.889362335205078
2015-06-26,13.5,12.520000457763672,13.5,12.520000457763672,12567112.0,12.501424789428711
2015-06-29,12.899999618530273,11.270000457763672,12.899999618530273,11.289999961853027,17238073.0,11.273249626159668
2015-06-30,12.300000190734863,10.15999984741211,11.0,11.800000190734863,25657020.0,11.782492637634277
2015-07-01,12.270000457763672,10.789999961853027,11.800000190734863,11.510000228881836,21757006.0,11.49292278289795
2015-07-02,11.479999542236328,10.359999656677246,11.479999542236328,10.359999656677246,17888543.0,10.34462833404541
2015-07-03,9.789999961853027,9.319999694824219,9.789999961853027,9.319999694824219,24283485.0,9.306171417236328
2015-07-06,10.0,8.390000343322754,10.0,8.390000343322754,22187600.0,8.377552032470703
2015-07-07,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,3712700.0,7.5387983322143555
2015-07-08,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,526300.0,6.789911270141602
2015-07-09,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.789911270141602
2015-07-10,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.789911270141602
2015-07-13,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,652122.0,7.468902111053467
2015-07-14,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,507700.0,8.217788696289062
2015-07-15,9.050000190734863,7.429999828338623,9.050000190734863,7.789999961853027,39050088.0,7.778441905975342
2015-07-16,8.319999694824219,7.019999980926514,7.019999980926514,8.039999961853027,23040153.0,8.028071403503418
2015-07-17,8.84000015258789,8.010000228881836,8.0600004196167,8.84000015258789,23140754.0,8.826884269714355
2015-07-20,9.369999885559082,8.75,8.899999618530273,9.170000076293945,21652223.0,9.156394958496094
2015-07-21,9.989999771118164,8.819999694824219,9.0,9.90999984741211,19286294.0,9.895297050476074
2015-07-22,10.050000190734863,9.5,9.859999656677246,9.899999618530273,19166393.0,9.885311126708984
2015-07-23,10.890000343322754,9.90999984741211,9.90999984741211,10.890000343322754,20325421.0,10.8738431930542
2015-07-24,11.979999542236328,11.010000228881836,11.09000015258789,11.979999542236328,20672266.0,11.962224960327148
2015-07-27,12.569999694824219,10.779999732971191,11.979999542236328,10.779999732971191,31814561.0,10.764005661010742
2015-07-28,11.279999732971191,9.770000457763672,9.8100004196167,10.489999771118164,24781303.0,10.474435806274414
2015-07-29,11.470000267028809,10.5,10.789999961853027,11.470000267028809,24241656.0,11.452982902526855
2015-07-30,12.199999809265137,10.899999618530273,11.760000228881836,11.289999961853027,21539461.0,11.273249626159668
2015-07-31,11.649999618530273,10.760000228881836,11.180000305175781,11.180000305175781,14287715.0,11.163413047790527
2015-08-03,11.390000343322754,10.029999732971191,11.15999984741211,10.029999732971191,19000196.0,10.015118598937988
2015-08-04,11.029999732971191,9.819999694824219,9.859999656677246,10.880000114440918,17178619.0,10.86385726928711
2015-08-05,11.65999984741211,10.699999809265137,10.880000114440918,11.1899995803833,20540737.0,11.173397064208984
2015-08-06,11.789999961853027,10.819999694824219,10.899999618530273,11.65999984741211,15130544.0,11.6427001953125
2015-08-07,12.15999984741211,11.699999809265137,11.699999809265137,11.800000190734863,13602921.0,11.782492637634277
2015-08-10,12.979999542236328,11.850000381469727,11.850000381469727,12.979999542236328,19666558.0,12.96074104309082
2015-08-11,13.789999961853027,12.960000038146973,13.09000015258789,13.520000457763672,21232612.0,13.499940872192383
2015-08-12,14.0600004196167,13.3100004196167,13.520000457763672,13.34000015258789,16786624.0,13.320207595825195
2015-08-13,13.739999771118164,13.0,13.260000228881836,13.640000343322754,19226207.0,13.619763374328613
2015-08-14,15.0,13.75,13.779999732971191,15.0,30149219.0,14.977745056152344
2015-08-17,16.299999237060547,14.720000267028809,15.300000190734863,16.049999237060547,26388232.0,16.026185989379883
2015-08-18,16.049999237060547,14.449999809265137,15.880000114440918,14.449999809265137,24485591.0,14.428560256958008
2015-08-19,15.199999809265137,13.010000228881836,13.600000381469727,14.859999656677246,22122078.0,14.837952613830566
2015-08-20,15.739999771118164,14.0,14.800000190734863,14.510000228881836,22155954.0,14.488471984863281
2015-08-21,15.510000228881836,13.649999618530273,14.399999618530273,14.789999961853027,24693974.0,14.76805591583252
2015-08-24,14.699999809265137,13.3100004196167,13.979999542236328,13.3100004196167,19711131.0,13.290252685546875
2015-08-25,12.229999542236328,11.979999542236328,11.979999542236328,11.979999542236328,7566524.0,11.962224960327148
2015-08-26,12.180000305175781,10.779999732971191,11.899999618530273,10.779999732971191,25663697.0,10.764005661010742
2015-08-27,11.600000381469727,10.0600004196167,10.699999809265137,10.770000457763672,24848849.0,10.754021644592285
2015-08-28,11.850000381469727,11.079999923706055,11.079999923706055,11.850000381469727,18149530.0,11.832418441772461
2015-08-31,13.0,12.010000228881836,12.199999809265137,12.65999984741211,19379303.0,12.641216278076172
2015-09-01,13.180000305175781,11.390000343322754,12.979999542236328,11.390000343322754,23017176.0,11.373101234436035
2015-09-02,11.699999809265137,10.25,10.319999694824219,10.25,16797409.0,10.234792709350586
2015-09-07,11.279999732971191,10.199999809265137,10.5,10.3100004196167,15016176.0,10.294703483581543
2015-09-08,11.140000343322754,9.680000305175781,10.369999885559082,10.989999771118164,11171397.0,10.97369384765625
2015-09-09,11.699999809265137,11.0,11.0,11.430000305175781,13345715.0,11.413042068481445
2015-09-10,11.380000114440918,10.550000190734863,11.199999809265137,10.649999618530273,13126872.0,10.634198188781738
2015-09-11,11.300000190734863,10.819999694824219,10.880000114440918,11.079999923706055,10901359.0,11.063560485839844
2015-09-14,11.350000381469727,9.970000267028809,11.3100004196167,9.970000267028809,11616312.0,9.955207824707031
2015-09-15,9.880000114440918,8.970000267028809,9.220000267028809,8.970000267028809,10592246.0,8.95669174194336
2015-09-16,9.869999885559082,8.270000457763672,8.609999656677246,9.579999923706055,15101275.0,9.565786361694336
2015-09-17,9.8100004196167,9.0,9.5,9.020000457763672,12880288.0,9.006617546081543
2015-09-18,9.270000457763672,8.699999809265137,9.119999885559082,8.9399995803833,7579520.0,8.926735877990723
2015-09-21,9.270000457763672,8.65999984741211,8.899999618530273,9.210000038146973,8008680.0,9.196335792541504
2015-09-22,9.600000381469727,9.15999984741211,9.220000267028809,9.3100004196167,8398927.0,9.296187400817871
2015-09-23,9.180000305175781,8.739999771118164,9.130000114440918,8.989999771118164,7132328.0,8.976661682128906
2015-09-24,9.239999771118164,8.800000190734863,9.069999694824219,9.210000038146973,6958021.0,9.196335792541504
2015-09-25,9.880000114440918,9.010000228881836,9.109999656677246,9.65999984741211,14189832.0,9.64566707611084
2015-09-28,10.149999618530273,9.680000305175781,9.699999809265137,9.920000076293945,8536254.0,9.905282020568848
2015-09-29,9.75,9.279999732971191,9.600000381469727,9.34000015258789,7709252.0,9.326142311096191
2015-09-30,9.550000190734863,9.199999809265137,9.34000015258789,9.34000015258789,4158812.0,9.326142311096191
2015-10-08,9.949999809265137,9.5,9.800000190734863,9.770000457763672,7384396.0,9.755504608154297
2015-10-09,10.260000228881836,9.699999809265137,9.800000190734863,9.989999771118164,6865592.0,9.975177764892578
2015-10-12,10.649999618530273,10.149999618530273,10.199999809265137,10.460000038146973,8842365.0,10.444480895996094
2015-10-13,11.350000381469727,10.260000228881836,10.399999618530273,10.800000190734863,10922945.0,10.783976554870605
2015-10-14,11.800000190734863,10.8100004196167,10.8100004196167,11.260000228881836,11479752.0,11.243293762207031
2015-10-15,11.460000038146973,11.079999923706055,11.100000381469727,11.329999923706055,9335223.0,11.313189506530762
2015-10-16,11.479999542236328,10.90999984741211,11.449999809265137,11.25,9267766.0,11.233308792114258
2015-10-19,11.359999656677246,10.680000305175781,11.25,10.880000114440918,8695370.0,10.86385726928711
2015-10-20,11.239999771118164,10.880000114440918,11.0,11.140000343322754,8168003.0,11.123472213745117
2015-10-21,11.300000190734863,10.029999732971191,11.220000267028809,10.029999732971191,11893593.0,10.015118598937988
2015-10-22,10.520000457763672,9.800000190734863,10.029999732971191,10.390000343322754,9627379.0,10.374585151672363
2015-10-23,11.430000305175781,10.600000381469727,10.600000381469727,10.890000343322754,9142743.0,10.8738431930542
2015-10-26,11.270000457763672,10.890000343322754,11.15999984741211,11.069999694824219,9624266.0,11.05357551574707
2015-10-27,11.100000381469727,10.350000381469727,11.0,11.09000015258789,7577094.0,11.073546409606934
2015-10-28,11.199999809265137,10.760000228881836,11.0,10.949999809265137,6064787.0,10.933753967285156
2015-10-29,11.399999618530273,10.800000190734863,10.930000305175781,11.15999984741211,8283913.0,11.143442153930664
2015-10-30,11.210000038146973,10.8100004196167,11.210000038146973,11.0600004196167,5778527.0,11.043590545654297
2015-11-02,11.600000381469727,10.619999885559082,10.899999618530273,11.430000305175781,13254669.0,11.413042068481445
2015-11-03,12.569999694824219,11.4399995803833,11.449999809265137,12.569999694824219,20721788.0,12.551349639892578
2015-11-04,12.979999542236328,12.270000457763672,12.600000381469727,12.859999656677246,15660225.0,12.840919494628906
2015-11-05,13.979999542236328,12.65999984741211,12.899999618530273,13.199999809265137,18440366.0,13.180415153503418
2015-11-06,13.5,13.0,13.1899995803833,13.220000267028809,11912994.0,13.200386047363281
2015-11-09,13.25,12.680000305175781,13.050000190734863,12.930000305175781,12471261.0,12.910816192626953
2015-11-10,13.569999694824219,12.720000267028809,12.880000114440918,13.229999542236328,10462382.0,13.210370063781738
2015-11-11,13.399999618530273,12.920000076293945,13.399999618530273,13.180000305175781,8347758.0,13.160445213317871
2015-11-12,14.479999542236328,13.260000228881836,14.479999542236328,13.649999618530273,17826792.0,13.62974739074707
2015-11-13,13.539999961853027,13.010000228881836,13.5,13.050000190734863,9535262.0,13.030637741088867
2015-11-16,13.1899995803833,12.529999732971191,12.65999984741211,13.130000114440918,7959503.0,13.110519409179688
2015-11-17,13.350000381469727,12.75,13.229999542236328,12.850000381469727,8802188.0,12.83093547821045
2015-11-18,12.84000015258789,12.600000381469727,12.800000190734863,12.600000381469727,5834015.0,12.581306457519531
2015-11-19,13.649999618530273,12.5,12.579999923706055,13.59000015258789,13530976.0,13.569836616516113
2015-11-20,13.949999809265137,13.319999694824219,13.569999694824219,13.59000015258789,8891334.0,13.569836616516113
2015-11-23,13.75,13.0,13.5,13.119999885559082,8485627.0,13.100534439086914
2015-11-24,13.34000015258789,12.800000190734863,13.130000114440918,13.079999923706055,12917471.0,13.060593605041504
2015-11-25,13.5,12.75,12.989999771118164,13.260000228881836,9563738.0,13.240326881408691
2015-11-26,13.3100004196167,12.800000190734863,13.260000228881836,12.949999809265137,10979019.0,12.9307861328125
2015-11-27,12.949999809265137,11.789999961853027,12.949999809265137,12.039999961853027,9381683.0,12.022136688232422
2015-11-30,12.319999694824219,11.029999732971191,12.010000228881836,11.819999694824219,10825559.0,11.802462577819824
2015-12-01,12.069999694824219,11.279999732971191,11.829999923706055,11.949999809265137,6184929.0,11.932270050048828
2015-12-02,12.149999618530273,11.550000190734863,11.800000190734863,11.880000114440918,5148503.0,11.862374305725098
2015-12-03,12.1899995803833,11.880000114440918,12.0600004196167,12.170000076293945,5755896.0,12.151944160461426
2015-12-04,13.380000114440918,11.899999618530273,12.09000015258789,13.199999809265137,13338593.0,13.180415153503418
2015-12-07,14.199999809265137,13.199999809265137,13.199999809265137,13.890000343322754,20039709.0,13.869392395019531
2015-12-08,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-09,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-10,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-11,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-14,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-15,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-16,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-17,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-18,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-21,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-22,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-23,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-24,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-25,14.199999809265137,13.199999809265137,13.199999809265137,13.890000343322754,20039709.0,13.869392395019531
2015-12-28,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-29,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-30,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2015-12-31,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2016-01-04,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2016-01-05,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2016-01-06,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2016-01-07,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2016-01-08,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2016-01-11,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.869392395019531
2016-01-12,12.5,12.5,12.5,12.5,53900.0,12.481453895568848
2016-01-13,11.25,11.25,11.25,11.25,162900.0,11.233308792114258
2016-01-14,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,740700.0,10.114970207214355
2016-01-15,9.619999885559082,9.119999885559082,9.34000015258789,9.119999885559082,36962963.0,9.10646915435791
2016-01-18,8.90999984741211,8.210000038146973,8.369999885559082,8.729999542236328,31144188.0,8.717046737670898
2016-01-19,9.1899995803833,8.390000343322754,8.460000038146973,8.979999542236328,24855854.0,8.966675758361816
2016-01-20,9.09000015258789,8.550000190734863,8.829999923706055,8.600000381469727,15145869.0,8.587241172790527
2016-01-21,8.699999809265137,7.809999942779541,8.399999618530273,7.840000152587891,15585887.0,7.828368186950684
2016-01-22,8.050000190734863,7.480000019073486,7.920000076293945,7.809999942779541,11651903.0,7.798412322998047
2016-01-25,8.0600004196167,7.769999980926514,7.869999885559082,7.920000076293945,11208792.0,7.908249378204346
2016-01-26,7.920000076293945,7.130000114440918,7.849999904632568,7.130000114440918,11761504.0,7.119421482086182
2016-01-27,7.300000190734863,6.539999961853027,7.199999809265137,7.130000114440918,15614308.0,7.119421482086182
2016-01-28,7.179999828338623,6.670000076293945,7.010000228881836,6.730000019073486,9957920.0,6.720015048980713
2016-01-29,7.25,6.699999809265137,6.699999809265137,7.119999885559082,9807805.0,7.10943603515625
2016-02-01,7.449999809265137,7.0,7.130000114440918,7.269999980926514,10741302.0,7.259213447570801
2016-02-02,7.699999809265137,7.179999828338623,7.179999828338623,7.539999961853027,8693253.0,7.528812885284424
2016-02-03,7.71999979019165,7.199999809265137,7.400000095367432,7.639999866485596,6311186.0,7.628664493560791
2016-02-04,7.78000020980835,7.559999942779541,7.619999885559082,7.690000057220459,6145473.0,7.678590774536133
2016-02-05,7.789999961853027,7.510000228881836,7.789999961853027,7.639999866485596,6075438.0,7.628664493560791
2016-02-15,7.71999979019165,7.010000228881836,7.010000228881836,7.599999904632568,6013998.0,7.588724136352539
2016-02-16,7.96999979019165,7.590000152587891,7.659999847412109,7.889999866485596,8412525.0,7.878293514251709
2016-02-17,8.029999732971191,7.71999979019165,7.909999847412109,7.980000019073486,7707211.0,7.968160152435303
2016-02-18,8.779999732971191,8.0,8.039999961853027,8.779999732971191,19929947.0,8.766973495483398
2016-02-19,9.65999984741211,8.569999694824219,8.710000038146973,9.420000076293945,25524744.0,9.406023979187012
2016-02-22,10.319999694824219,9.149999618530273,9.430000305175781,9.59000015258789,22796245.0,9.57577133178711
2016-02-23,9.710000038146973,9.069999694824219,9.640000343322754,9.279999732971191,12137957.0,9.266231536865234
2016-02-24,9.449999809265137,8.979999542236328,9.210000038146973,9.300000190734863,9744234.0,9.286202430725098
2016-02-25,9.300000190734863,8.369999885559082,9.270000457763672,8.40999984741211,13574853.0,8.39752197265625
2016-02-26,8.65999984741211,8.109999656677246,8.5,8.5,10267101.0,8.487388610839844
2016-02-29,8.470000267028809,7.650000095367432,8.470000267028809,7.730000019073486,9257244.0,7.718531131744385
2016-03-01,8.079999923706055,7.599999904632568,7.820000171661377,8.0,6779935.0,7.988130569458008
2016-03-02,8.800000190734863,7.949999809265137,8.0,8.800000190734863,10633956.0,8.786943435668945
2016-03-03,9.279999732971191,8.520000457763672,8.949999809265137,8.710000038146973,11577671.0,8.697076797485352
2016-03-04,9.119999885559082,8.5,8.649999618530273,9.079999923706055,11482956.0,9.0665283203125
2016-03-07,9.449999809265137,8.800000190734863,9.109999656677246,9.149999618530273,9248326.0,9.13642406463623
2016-03-08,9.140000343322754,8.680000305175781,9.140000343322754,9.0600004196167,6627742.0,9.046558380126953
2016-03-09,9.270000457763672,8.680000305175781,8.979999542236328,8.930000305175781,6899913.0,8.91675090789795
2016-03-10,9.079999923706055,8.699999809265137,8.930000305175781,8.710000038146973,4354115.0,8.697076797485352
2016-03-11,8.739999771118164,8.270000457763672,8.739999771118164,8.600000381469727,5580749.0,8.587241172790527
2016-03-14,9.130000114440918,8.699999809265137,8.789999961853027,8.899999618530273,4642158.0,8.886795043945312
2016-03-15,9.359999656677246,8.829999923706055,8.880000114440918,9.279999732971191,9047827.0,9.266231536865234
2016-03-16,9.75,9.0,9.300000190734863,9.0600004196167,9330436.0,9.046558380126953
2016-03-17,9.680000305175781,9.050000190734863,9.050000190734863,9.399999618530273,6365466.0,9.386053085327148
2016-03-18,9.720000267028809,9.380000114440918,9.390000343322754,9.5,10922339.0,9.485904693603516
2016-03-21,10.0,9.479999542236328,9.649999618530273,9.84000015258789,9330878.0,9.825400352478027
2016-03-22,10.199999809265137,9.680000305175781,9.699999809265137,10.140000343322754,9608372.0,10.124956130981445
2016-03-23,10.270000457763672,9.979999542236328,10.010000228881836,10.069999694824219,5896704.0,10.055059432983398
2016-03-24,10.279999732971191,9.699999809265137,10.010000228881836,9.829999923706055,8737637.0,9.815415382385254
2016-03-25,9.890000343322754,9.699999809265137,9.850000381469727,9.869999885559082,3208725.0,9.855356216430664
2016-03-28,10.239999771118164,9.8100004196167,9.859999656677246,9.979999542236328,7480445.0,9.965192794799805
2016-03-29,10.979999542236328,9.920000076293945,10.010000228881836,10.430000305175781,12593232.0,10.414525985717773
2016-03-30,10.979999542236328,10.430000305175781,10.680000305175781,10.859999656677246,9299084.0,10.843887329101562
2016-03-31,11.829999923706055,10.699999809265137,10.699999809265137,11.489999771118164,10906285.0,11.472951889038086
2016-04-01,11.649999618530273,11.100000381469727,11.34000015258789,11.369999885559082,8673166.0,11.353130340576172
2016-04-05,12.5,11.3100004196167,11.3100004196167,12.300000190734863,10934463.0,12.281750679016113
2016-04-06,12.699999809265137,12.050000190734863,12.369999885559082,12.25,14317856.0,12.23182487487793
2016-04-07,12.59000015258789,11.920000076293945,12.279999732971191,12.239999771118164,11321503.0,12.221839904785156
2016-04-08,12.4399995803833,11.930000305175781,11.989999771118164,12.329999923706055,7380591.0,12.31170654296875
2016-04-11,13.079999923706055,12.479999542236328,12.699999809265137,12.859999656677246,8490209.0,12.840919494628906
2016-04-12,13.5600004196167,12.699999809265137,12.800000190734863,13.050000190734863,8982912.0,13.030637741088867
2016-04-13,13.9399995803833,13.050000190734863,13.050000190734863,13.460000038146973,12539561.0,13.440030097961426
2016-04-14,13.760000228881836,13.180000305175781,13.699999809265137,13.569999694824219,6919397.0,13.54986572265625
2016-04-15,13.960000038146973,13.399999618530273,13.550000190734863,13.789999961853027,7910939.0,13.769539833068848
2016-04-18,13.680000305175781,13.229999542236328,13.680000305175781,13.430000305175781,7450140.0,13.410074234008789
2016-04-19,13.630000114440918,12.720000267028809,13.199999809265137,13.100000381469727,10345068.0,13.080564498901367
2016-04-20,13.279999732971191,11.789999961853027,13.25,11.949999809265137,14143418.0,11.932270050048828
2016-04-21,12.180000305175781,11.729999542236328,11.899999618530273,11.760000228881836,8746159.0,11.742551803588867
2016-04-22,12.6899995803833,11.600000381469727,11.75,12.529999732971191,8031912.0,12.511408805847168
2016-04-25,12.739999771118164,12.239999771118164,12.479999542236328,12.520000457763672,6043738.0,12.501424789428711
2016-04-26,12.680000305175781,11.819999694824219,12.520000457763672,12.15999984741211,10176682.0,12.141958236694336
2016-04-27,12.270000457763672,11.800000190734863,12.109999656677246,11.960000038146973,8651353.0,11.942255020141602
2016-04-28,12.119999885559082,11.8100004196167,11.90999984741211,11.899999618530273,6243803.0,11.882344245910645
2016-04-29,12.489999771118164,11.869999885559082,11.869999885559082,12.210000038146973,8444815.0,12.19188404083252
2016-05-03,12.529999732971191,12.100000381469727,12.149999618530273,12.460000038146973,6927397.0,12.441513061523438
2016-05-04,12.449999809265137,11.979999542236328,12.40999984741211,12.069999694824219,9792451.0,12.052091598510742
2016-05-05,12.180000305175781,11.779999732971191,12.0,11.880000114440918,8080930.0,11.862374305725098
2016-05-06,12.020000457763672,11.0,11.890000343322754,11.180000305175781,11078833.0,11.163413047790527
2016-05-09,11.119999885559082,10.300000190734863,11.100000381469727,10.319999694824219,8106795.0,10.304688453674316
2016-05-10,10.569999694824219,10.279999732971191,10.489999771118164,10.380000114440918,3210886.0,10.364599227905273
2016-05-11,10.600000381469727,10.199999809265137,10.569999694824219,10.380000114440918,3639104.0,10.364599227905273
2016-05-12,10.199999809265137,9.710000038146973,10.199999809265137,10.109999656677246,5019379.0,10.094999313354492
2016-05-13,10.619999885559082,9.90999984741211,10.0,10.5,6429118.0,10.484421730041504
2016-05-16,10.970000267028809,10.420000076293945,10.550000190734863,10.930000305175781,5287709.0,10.91378402709961
2016-05-17,11.15999984741211,10.770000457763672,10.9399995803833,10.899999618530273,5415949.0,10.883827209472656
2016-05-18,10.6899995803833,10.010000228881836,10.520000457763672,10.329999923706055,6220867.0,10.31467342376709
2016-05-19,11.0,10.199999809265137,10.239999771118164,10.460000038146973,4470194.0,10.444480895996094
2016-05-20,10.720000267028809,10.289999961853027,10.460000038146973,10.529999732971191,4533917.0,10.514376640319824
2016-05-23,10.770000457763672,10.529999732971191,10.59000015258789,10.699999809265137,3306068.0,10.684123992919922
2016-05-24,10.890000343322754,10.300000190734863,10.710000038146973,10.859999656677246,4575238.0,10.843887329101562
2016-05-25,10.970000267028809,10.539999961853027,10.859999656677246,10.670000076293945,3756638.0,10.654169082641602
2016-05-26,10.760000228881836,10.5,10.569999694824219,10.609999656677246,4230072.0,10.594257354736328
2016-05-27,11.199999809265137,10.550000190734863,10.699999809265137,11.170000076293945,8514524.0,11.153427124023438
2016-05-30,11.460000038146973,10.899999618530273,11.050000190734863,11.239999771118164,6624407.0,11.223322868347168
2016-05-31,11.739999771118164,11.220000267028809,11.239999771118164,11.609999656677246,7674960.0,11.592774391174316
2016-06-01,11.800000190734863,11.5,11.65999984741211,11.600000381469727,5285206.0,11.582789421081543
2016-06-02,11.600000381469727,11.300000190734863,11.5600004196167,11.479999542236328,6418721.0,11.462966918945312
2016-06-03,11.75,11.34000015258789,11.479999542236328,11.59000015258789,5732901.0,11.57280445098877
2016-06-06,11.65999984741211,11.260000228881836,11.600000381469727,11.359999656677246,5580023.0,11.343145370483398
2016-06-07,11.460000038146973,11.199999809265137,11.3100004196167,11.25,7464595.0,11.233308792114258
2016-06-08,11.329999923706055,11.149999618530273,11.300000190734863,11.15999984741211,5054270.0,11.143442153930664
2016-06-13,11.119999885559082,10.579999923706055,11.09000015258789,10.600000381469727,7609020.0,10.584273338317871
2016-06-14,10.739999771118164,10.279999732971191,10.600000381469727,10.350000381469727,3925940.0,10.334644317626953
2016-06-15,10.720000267028809,10.170000076293945,10.25,10.59000015258789,6896553.0,10.574288368225098
2016-06-16,10.699999809265137,10.239999771118164,10.510000228881836,10.359999656677246,6245176.0,10.34462833404541
2016-06-17,10.4399995803833,10.15999984741211,10.350000381469727,10.239999771118164,6345849.0,10.224806785583496
2016-06-20,10.220000267028809,9.850000381469727,10.0600004196167,10.170000076293945,5238875.0,10.154911041259766
2016-06-21,10.270000457763672,9.850000381469727,10.199999809265137,9.920000076293945,6181148.0,9.905282020568848
2016-06-22,10.050000190734863,9.800000190734863,9.84000015258789,10.020000457763672,3887328.0,10.005133628845215
2016-06-23,10.1899995803833,9.90999984741211,9.90999984741211,10.0,4324030.0,9.985162734985352
2016-06-24,10.100000381469727,9.3100004196167,10.079999923706055,9.720000267028809,5794266.0,9.705578804016113
2016-06-27,10.039999961853027,9.569999694824219,9.619999885559082,10.020000457763672,3455365.0,10.005133628845215
2016-06-28,10.170000076293945,9.829999923706055,9.970000267028809,10.0600004196167,4755726.0,10.045074462890625
2016-06-29,10.229999542236328,10.069999694824219,10.09000015258789,10.130000114440918,3652628.0,10.114970207214355
2016-06-30,10.199999809265137,10.029999732971191,10.149999618530273,10.109999656677246,3337962.0,10.094999313354492
2016-07-01,10.180000305175781,10.020000457763672,10.050000190734863,10.109999656677246,2698621.0,10.109999656677246
2016-07-04,10.329999923706055,9.829999923706055,10.0600004196167,10.15999984741211,5537586.0,10.15999984741211
2016-07-05,10.65999984741211,10.119999885559082,10.119999885559082,10.600000381469727,7556260.0,10.600000381469727
2016-07-06,10.59000015258789,10.369999885559082,10.5600004196167,10.5,4799830.0,10.5
2016-07-07,10.520000457763672,10.319999694824219,10.420000076293945,10.390000343322754,3916196.0,10.390000343322754
2016-07-08,10.460000038146973,10.279999732971191,10.420000076293945,10.34000015258789,2762781.0,10.34000015258789
2016-07-11,10.59000015258789,10.229999542236328,10.329999923706055,10.380000114440918,5072064.0,10.380000114440918
2016-07-12,10.479999542236328,10.220000267028809,10.479999542236328,10.399999618530273,3731992.0,10.399999618530273
2016-07-13,10.569999694824219,10.350000381469727,10.5,10.430000305175781,4144016.0,10.430000305175781
2016-07-14,10.470000267028809,10.300000190734863,10.390000343322754,10.380000114440918,2820261.0,10.380000114440918
2016-07-15,10.40999984741211,10.270000457763672,10.369999885559082,10.289999961853027,2945946.0,10.289999961853027
2016-07-18,10.300000190734863,10.020000457763672,10.300000190734863,10.079999923706055,3646306.0,10.079999923706055
2016-07-19,10.960000038146973,10.069999694824219,10.079999923706055,10.920000076293945,10458650.0,10.920000076293945
2016-07-20,10.920000076293945,10.520000457763672,10.920000076293945,10.649999618530273,7755751.0,10.649999618530273
2016-07-21,10.680000305175781,10.5,10.640000343322754,10.520000457763672,4303636.0,10.520000457763672
2016-07-22,10.609999656677246,10.329999923706055,10.470000267028809,10.350000381469727,3367230.0,10.350000381469727
2016-07-25,10.619999885559082,10.350000381469727,10.350000381469727,10.430000305175781,3965247.0,10.430000305175781
2016-07-26,10.579999923706055,10.350000381469727,10.470000267028809,10.529999732971191,3608699.0,10.529999732971191
2016-07-27,10.579999923706055,9.829999923706055,10.520000457763672,9.880000114440918,6598887.0,9.880000114440918
2016-07-28,10.0600004196167,9.710000038146973,9.899999618530273,9.899999618530273,3707263.0,9.899999618530273
2016-07-29,9.979999542236328,9.770000457763672,9.859999656677246,9.84000015258789,2251920.0,9.84000015258789
2016-08-01,9.75,9.399999618530273,9.75,9.460000038146973,3250756.0,9.460000038146973
2016-08-02,9.640000343322754,9.399999618530273,9.460000038146973,9.600000381469727,1694054.0,9.600000381469727
2016-08-03,9.699999809265137,9.479999542236328,9.699999809265137,9.5600004196167,2155100.0,9.5600004196167
2016-08-04,9.729999542236328,9.510000228881836,9.5600004196167,9.640000343322754,2333536.0,9.640000343322754
2016-08-05,9.699999809265137,9.529999732971191,9.680000305175781,9.569999694824219,2021536.0,9.569999694824219
2016-08-08,9.670000076293945,9.449999809265137,9.569999694824219,9.630000114440918,2064313.0,9.630000114440918
2016-08-09,9.6899995803833,9.600000381469727,9.630000114440918,9.670000076293945,2748334.0,9.670000076293945
2016-08-10,9.9399995803833,9.680000305175781,9.680000305175781,9.859999656677246,3133070.0,9.859999656677246
2016-08-11,9.899999618530273,9.579999923706055,9.800000190734863,9.59000015258789,2488566.0,9.59000015258789
2016-08-12,9.649999618530273,9.40999984741211,9.529999732971191,9.609999656677246,3233584.0,9.609999656677246
2016-08-15,9.869999885559082,9.609999656677246,9.619999885559082,9.800000190734863,5059474.0,9.800000190734863
2016-08-16,9.84000015258789,9.699999809265137,9.800000190734863,9.789999961853027,3255881.0,9.789999961853027
2016-08-17,10.25,9.8100004196167,9.819999694824219,10.039999961853027,7169205.0,10.039999961853027
2016-08-18,10.039999961853027,9.8100004196167,9.989999771118164,9.949999809265137,4693477.0,9.949999809265137
2016-08-19,9.9399995803833,9.75,9.9399995803833,9.829999923706055,3962034.0,9.829999923706055
2016-08-22,9.899999618530273,9.680000305175781,9.829999923706055,9.6899995803833,2340422.0,9.6899995803833
2016-08-23,9.770000457763672,9.460000038146973,9.739999771118164,9.609999656677246,3012724.0,9.609999656677246
2016-08-24,9.75,9.600000381469727,9.649999618530273,9.649999618530273,1891088.0,9.649999618530273
2016-08-25,9.649999618530273,9.449999809265137,9.600000381469727,9.520000457763672,2892147.0,9.520000457763672
2016-08-26,9.670000076293945,9.529999732971191,9.529999732971191,9.640000343322754,2500063.0,9.640000343322754
2016-08-29,9.6899995803833,9.550000190734863,9.630000114440918,9.59000015258789,2352365.0,9.59000015258789
2016-08-30,9.65999984741211,9.479999542236328,9.600000381469727,9.59000015258789,3725501.0,9.59000015258789
2016-08-31,9.619999885559082,9.479999542236328,9.600000381469727,9.600000381469727,2580576.0,9.600000381469727
2016-09-01,9.819999694824219,9.539999961853027,9.600000381469727,9.640000343322754,4397632.0,9.640000343322754
2016-09-02,9.670000076293945,9.489999771118164,9.579999923706055,9.550000190734863,2954320.0,9.550000190734863
2016-09-05,9.819999694824219,9.550000190734863,9.550000190734863,9.800000190734863,4732612.0,9.800000190734863
2016-09-06,10.1899995803833,9.729999542236328,9.800000190734863,10.119999885559082,9506580.0,10.119999885559082
2016-09-07,10.300000190734863,10.010000228881836,10.15999984741211,10.140000343322754,7093406.0,10.140000343322754
2016-09-08,10.239999771118164,10.050000190734863,10.109999656677246,10.119999885559082,3980520.0,10.119999885559082
2016-09-09,10.1899995803833,10.039999961853027,10.180000305175781,10.050000190734863,2971120.0,10.050000190734863
2016-09-12,9.899999618530273,9.670000076293945,9.899999618530273,9.6899995803833,3653966.0,9.6899995803833
2016-09-13,9.930000305175781,9.720000267028809,9.899999618530273,9.869999885559082,2788712.0,9.869999885559082
2016-09-14,9.949999809265137,9.649999618530273,9.949999809265137,9.670000076293945,2687078.0,9.670000076293945
2016-09-19,9.9399995803833,9.670000076293945,9.670000076293945,9.920000076293945,2615314.0,9.920000076293945
2016-09-20,10.029999732971191,9.819999694824219,9.899999618530273,9.9399995803833,2113245.0,9.9399995803833
2016-09-21,10.180000305175781,9.899999618530273,9.899999618530273,10.039999961853027,2905570.0,10.039999961853027
2016-09-22,10.210000038146973,9.890000343322754,10.100000381469727,10.029999732971191,3949473.0,10.029999732971191
2016-09-23,10.079999923706055,9.90999984741211,10.050000190734863,9.920000076293945,3548825.0,9.920000076293945
2016-09-26,10.289999961853027,9.899999618530273,9.899999618530273,9.970000267028809,5699800.0,9.970000267028809
2016-09-27,10.109999656677246,9.600000381469727,10.029999732971191,9.710000038146973,7975189.0,9.710000038146973
2016-09-28,9.850000381469727,9.59000015258789,9.720000267028809,9.670000076293945,5560273.0,9.670000076293945
2016-09-29,9.75,9.619999885559082,9.670000076293945,9.739999771118164,5855769.0,9.739999771118164
2016-09-30,9.899999618530273,9.65999984741211,9.699999809265137,9.819999694824219,3161918.0,9.819999694824219
2016-10-10,10.699999809265137,9.8100004196167,9.8100004196167,10.449999809265137,13998129.0,10.449999809265137
2016-10-11,10.899999618530273,10.380000114440918,10.449999809265137,10.84000015258789,19340476.0,10.84000015258789
2016-10-12,10.880000114440918,10.609999656677246,10.680000305175781,10.699999809265137,9397674.0,10.699999809265137
2016-10-13,10.850000381469727,10.539999961853027,10.65999984741211,10.600000381469727,9333238.0,10.600000381469727
2016-10-14,10.699999809265137,10.359999656677246,10.59000015258789,10.380000114440918,10181856.0,10.380000114440918
2016-10-17,10.5,10.180000305175781,10.369999885559082,10.210000038146973,7781016.0,10.210000038146973
2016-10-18,10.5600004196167,10.210000038146973,10.229999542236328,10.430000305175781,7639980.0,10.430000305175781
2016-10-19,10.529999732971191,10.300000190734863,10.470000267028809,10.329999923706055,4612096.0,10.329999923706055
2016-10-20,10.449999809265137,10.199999809265137,10.369999885559082,10.399999618530273,3688178.0,10.399999618530273
2016-10-21,10.489999771118164,10.15999984741211,10.399999618530273,10.3100004196167,4699964.0,10.3100004196167
2016-10-24,10.40999984741211,10.25,10.3100004196167,10.390000343322754,4186024.0,10.390000343322754
2016-10-25,10.640000343322754,10.319999694824219,10.390000343322754,10.520000457763672,7529941.0,10.520000457763672
2016-10-26,10.619999885559082,10.4399995803833,10.510000228881836,10.479999542236328,6762659.0,10.479999542236328
2016-10-27,10.880000114440918,10.40999984741211,10.40999984741211,10.800000190734863,11870757.0,10.800000190734863
2016-10-28,11.050000190734863,10.600000381469727,10.770000457763672,10.720000267028809,9642632.0,10.720000267028809
2016-10-31,10.84000015258789,10.5,10.670000076293945,10.800000190734863,4560484.0,10.800000190734863
2016-11-01,10.859999656677246,10.550000190734863,10.770000457763672,10.710000038146973,5741146.0,10.710000038146973
2016-11-02,10.859999656677246,10.579999923706055,10.720000267028809,10.829999923706055,6585582.0,10.829999923706055
2016-11-03,11.149999618530273,10.720000267028809,10.829999923706055,10.869999885559082,9705848.0,10.869999885559082
2016-11-04,10.880000114440918,10.649999618530273,10.8100004196167,10.699999809265137,5224968.0,10.699999809265137
2016-11-07,10.960000038146973,10.680000305175781,10.75,10.75,3955984.0,10.75
2016-11-08,11.079999923706055,10.75,10.829999923706055,10.850000381469727,5144231.0,10.850000381469727
2016-11-09,11.279999732971191,10.729999542236328,10.829999923706055,11.140000343322754,10487692.0,11.140000343322754
2016-11-10,12.25,11.140000343322754,11.140000343322754,12.25,12344510.0,12.25
2016-11-11,13.100000381469727,11.979999542236328,13.100000381469727,12.079999923706055,26714091.0,12.079999923706055
2016-11-14,12.579999923706055,11.899999618530273,12.079999923706055,12.210000038146973,15865282.0,12.210000038146973
2016-11-15,12.4399995803833,11.899999618530273,12.199999809265137,11.979999542236328,11813800.0,11.979999542236328
2016-11-16,12.34000015258789,11.899999618530273,11.949999809265137,12.079999923706055,8032290.0,12.079999923706055
2016-11-17,12.140000343322754,11.890000343322754,11.930000305175781,12.0,5743730.0,12.0
2016-11-18,12.09000015258789,11.930000305175781,12.0,11.970000267028809,4233100.0,11.970000267028809
2016-11-21,12.050000190734863,11.600000381469727,11.899999618530273,11.699999809265137,8190697.0,11.699999809265137
2016-11-22,11.800000190734863,11.600000381469727,11.770000457763672,11.729999542236328,6112494.0,11.729999542236328
2016-11-23,11.789999961853027,11.460000038146973,11.789999961853027,11.59000015258789,6793082.0,11.59000015258789
2016-11-24,11.930000305175781,11.5,11.630000114440918,11.649999618530273,7939150.0,11.649999618530273
2016-11-25,11.760000228881836,11.380000114440918,11.649999618530273,11.699999809265137,5768080.0,11.699999809265137
2016-11-28,12.09000015258789,11.420000076293945,11.699999809265137,11.869999885559082,6667961.0,11.869999885559082
2016-11-29,12.0600004196167,11.449999809265137,11.84000015258789,11.579999923706055,4974718.0,11.579999923706055
2016-11-30,11.529999732971191,10.979999542236328,11.520000457763672,10.989999771118164,9251030.0,10.989999771118164
2016-12-01,11.149999618530273,10.949999809265137,11.109999656677246,10.989999771118164,4965839.0,10.989999771118164
2016-12-02,11.079999923706055,10.729999542236328,11.079999923706055,10.84000015258789,3938525.0,10.84000015258789
2016-12-05,10.960000038146973,10.59000015258789,10.59000015258789,10.779999732971191,2927451.0,10.779999732971191
2016-12-06,11.010000228881836,10.800000190734863,10.800000190734863,10.90999984741211,3305270.0,10.90999984741211
2016-12-07,11.180000305175781,10.890000343322754,10.90999984741211,11.130000114440918,3113915.0,11.130000114440918
2016-12-08,11.1899995803833,10.890000343322754,11.180000305175781,10.949999809265137,4566434.0,10.949999809265137
2016-12-09,11.779999732971191,10.890000343322754,10.949999809265137,11.739999771118164,9632977.0,11.739999771118164
2016-12-12,11.800000190734863,10.710000038146973,11.720000267028809,11.029999732971191,9884110.0,11.029999732971191
2016-12-13,11.920000076293945,10.789999961853027,10.920000076293945,11.880000114440918,13905876.0,11.880000114440918
2016-12-14,12.029999732971191,11.619999885559082,11.819999694824219,11.960000038146973,13104138.0,11.960000038146973
2016-12-15,12.069999694824219,11.699999809265137,11.84000015258789,11.949999809265137,11322903.0,11.949999809265137
2016-12-16,11.970000267028809,11.619999885559082,11.899999618530273,11.6899995803833,8060378.0,11.6899995803833
2016-12-19,12.069999694824219,11.579999923706055,11.6899995803833,12.050000190734863,10402815.0,12.050000190734863
2016-12-20,12.029999732971191,11.710000038146973,12.0,11.869999885559082,6956887.0,11.869999885559082
2016-12-21,12.239999771118164,11.84000015258789,11.890000343322754,12.079999923706055,10446607.0,12.079999923706055
2016-12-22,12.59000015258789,11.930000305175781,12.050000190734863,12.539999961853027,14687369.0,12.539999961853027
2016-12-23,12.520000457763672,11.90999984741211,12.5,12.399999618530273,16127044.0,12.399999618530273
2016-12-26,12.350000381469727,12.029999732971191,12.239999771118164,12.220000267028809,5862410.0,12.220000267028809
2016-12-27,12.489999771118164,12.050000190734863,12.220000267028809,12.300000190734863,6774595.0,12.300000190734863
2016-12-28,12.579999923706055,11.800000190734863,12.579999923706055,11.850000381469727,8175519.0,11.850000381469727
2016-12-29,12.100000381469727,11.729999542236328,11.829999923706055,11.850000381469727,5706336.0,11.850000381469727
2016-12-30,12.170000076293945,11.789999961853027,11.789999961853027,11.9399995803833,6652832.0,11.9399995803833
2017-01-03,12.140000343322754,11.859999656677246,11.970000267028809,11.9399995803833,4851315.0,11.9399995803833
2017-01-04,12.010000228881836,11.850000381469727,11.90999984741211,11.970000267028809,4864456.0,11.970000267028809
2017-01-05,11.979999542236328,11.550000190734863,11.930000305175781,11.5600004196167,8656284.0,11.5600004196167
2017-01-06,11.779999732971191,11.5,11.5,11.680000305175781,6988636.0,11.680000305175781
2017-01-09,11.699999809265137,11.329999923706055,11.670000076293945,11.390000343322754,7687517.0,11.390000343322754
2017-01-10,11.770000457763672,11.369999885559082,11.470000267028809,11.510000228881836,6419905.0,11.510000228881836
2017-01-11,11.5,11.199999809265137,11.449999809265137,11.210000038146973,4361155.0,11.210000038146973
2017-01-12,11.420000076293945,11.149999618530273,11.229999542236328,11.350000381469727,6168157.0,11.350000381469727
2017-01-13,11.569999694824219,11.119999885559082,11.300000190734863,11.149999618530273,6339410.0,11.149999618530273
2017-01-16,11.1899995803833,10.039999961853027,11.09000015258789,10.489999771118164,10398929.0,10.489999771118164
2017-01-17,10.569999694824219,10.199999809265137,10.3100004196167,10.529999732971191,4141250.0,10.529999732971191
2017-01-18,10.680000305175781,10.399999618530273,10.550000190734863,10.460000038146973,2388800.0,10.460000038146973
2017-01-19,10.600000381469727,10.380000114440918,10.430000305175781,10.420000076293945,2641872.0,10.420000076293945
2017-01-20,10.520000457763672,10.390000343322754,10.420000076293945,10.420000076293945,4600300.0,10.420000076293945
2017-01-23,10.710000038146973,10.40999984741211,10.40999984741211,10.569999694824219,3513134.0,10.569999694824219
2017-01-24,10.649999618530273,10.510000228881836,10.630000114440918,10.579999923706055,2306123.0,10.579999923706055
2017-01-25,10.6899995803833,10.489999771118164,10.539999961853027,10.630000114440918,1499115.0,10.630000114440918
2017-01-26,10.949999809265137,10.5600004196167,10.630000114440918,10.890000343322754,3021325.0,10.890000343322754
2017-02-03,10.949999809265137,10.75,10.859999656677246,10.789999961853027,1939600.0,10.789999961853027
2017-02-06,10.9399995803833,10.789999961853027,10.800000190734863,10.869999885559082,1741213.0,10.869999885559082
2017-02-07,10.979999542236328,10.779999732971191,10.84000015258789,10.90999984741211,2456602.0,10.90999984741211
2017-02-08,10.9399995803833,10.59000015258789,10.880000114440918,10.829999923706055,2417361.0,10.829999923706055
2017-02-09,10.979999542236328,10.779999732971191,10.84000015258789,10.949999809265137,3013275.0,10.949999809265137
2017-02-10,10.970000267028809,10.770000457763672,10.930000305175781,10.84000015258789,2141396.0,10.84000015258789
2017-02-13,11.0,10.789999961853027,10.84000015258789,10.920000076293945,4353977.0,10.920000076293945
2017-02-14,10.960000038146973,10.84000015258789,10.890000343322754,10.890000343322754,2051575.0,10.890000343322754
2017-02-15,10.989999771118164,10.8100004196167,10.9399995803833,10.880000114440918,2592376.0,10.880000114440918
2017-02-16,11.0600004196167,10.8100004196167,10.8100004196167,11.020000457763672,3849002.0,11.020000457763672
2017-02-17,11.270000457763672,10.970000267028809,11.0,11.100000381469727,4021014.0,11.100000381469727
2017-02-20,11.09000015258789,10.819999694824219,11.09000015258789,11.020000457763672,3620446.0,11.020000457763672
2017-02-21,11.220000267028809,10.829999923706055,11.029999732971191,11.15999984741211,5044294.0,11.15999984741211
2017-02-22,11.220000267028809,11.020000457763672,11.119999885559082,11.1899995803833,3875531.0,11.1899995803833
2017-02-23,11.220000267028809,11.050000190734863,11.170000076293945,11.100000381469727,2167786.0,11.100000381469727
2017-02-24,11.1899995803833,11.039999961853027,11.039999961853027,11.149999618530273,2206525.0,11.149999618530273
2017-02-27,11.229999542236328,10.859999656677246,11.109999656677246,10.960000038146973,2625400.0,10.960000038146973
2017-02-28,11.09000015258789,10.880000114440918,10.960000038146973,10.970000267028809,2942771.0,10.970000267028809
2017-03-01,11.050000190734863,10.899999618530273,10.90999984741211,10.989999771118164,3455997.0,10.989999771118164
2017-03-02,11.039999961853027,10.649999618530273,10.960000038146973,10.75,3376396.0,10.75
2017-03-03,10.899999618530273,10.680000305175781,10.680000305175781,10.800000190734863,3068526.0,10.800000190734863
2017-03-06,10.899999618530273,10.649999618530273,10.850000381469727,10.739999771118164,5447349.0,10.739999771118164
2017-03-07,10.859999656677246,10.630000114440918,10.779999732971191,10.670000076293945,3780731.0,10.670000076293945
2017-03-08,10.789999961853027,10.550000190734863,10.670000076293945,10.739999771118164,3038601.0,10.739999771118164
2017-03-09,10.770000457763672,10.550000190734863,10.739999771118164,10.630000114440918,2966693.0,10.630000114440918
2017-03-10,11.15999984741211,10.579999923706055,10.6899995803833,11.079999923706055,7876524.0,11.079999923706055
2017-03-13,11.0,10.760000228881836,10.989999771118164,10.829999923706055,5213543.0,10.829999923706055
2017-03-14,10.859999656677246,10.640000343322754,10.8100004196167,10.670000076293945,4197508.0,10.670000076293945
2017-03-15,10.779999732971191,10.600000381469727,10.65999984741211,10.670000076293945,2599813.0,10.670000076293945
2017-03-16,10.8100004196167,10.619999885559082,10.75,10.65999984741211,3176928.0,10.65999984741211
2017-03-17,10.739999771118164,10.609999656677246,10.630000114440918,10.640000343322754,3710095.0,10.640000343322754
2017-03-20,11.279999732971191,10.529999732971191,10.539999961853027,11.010000228881836,9786181.0,11.010000228881836
2017-03-21,11.180000305175781,10.869999885559082,11.010000228881836,11.100000381469727,10787334.0,11.100000381469727
2017-03-22,11.039999961853027,10.680000305175781,10.960000038146973,10.729999542236328,7452921.0,10.729999542236328
2017-03-23,10.819999694824219,10.510000228881836,10.699999809265137,10.65999984741211,2869559.0,10.65999984741211
2017-03-24,10.739999771118164,10.600000381469727,10.65999984741211,10.710000038146973,2475241.0,10.710000038146973
2017-03-27,10.75,10.539999961853027,10.729999542236328,10.59000015258789,2511326.0,10.59000015258789
2017-03-28,10.609999656677246,10.300000190734863,10.579999923706055,10.430000305175781,3716746.0,10.430000305175781
2017-03-29,10.479999542236328,10.34000015258789,10.369999885559082,10.359999656677246,1949854.0,10.359999656677246
2017-03-30,10.40999984741211,10.0,10.319999694824219,10.020000457763672,3448365.0,10.020000457763672
2017-03-31,10.149999618530273,9.960000038146973,9.960000038146973,10.010000228881836,2218400.0,10.010000228881836
2017-04-05,10.380000114440918,10.100000381469727,10.140000343322754,10.239999771118164,5348945.0,10.239999771118164
2017-04-06,10.4399995803833,10.180000305175781,10.25,10.289999961853027,4700854.0,10.289999961853027
2017-04-07,10.449999809265137,10.279999732971191,10.34000015258789,10.319999694824219,2981574.0,10.319999694824219
2017-04-10,10.369999885559082,10.0,10.319999694824219,10.119999885559082,3777296.0,10.119999885559082
2017-04-11,10.210000038146973,9.75,10.210000038146973,10.0600004196167,4864070.0,10.0600004196167
2017-04-12,10.180000305175781,9.859999656677246,10.010000228881836,10.069999694824219,4761209.0,10.069999694824219
2017-04-13,10.229999542236328,10.020000457763672,10.100000381469727,10.0600004196167,3077057.0,10.0600004196167
2017-04-14,10.180000305175781,9.739999771118164,10.109999656677246,9.760000228881836,3517857.0,9.760000228881836
2017-04-17,9.880000114440918,9.430000305175781,9.760000228881836,9.470000267028809,3629064.0,9.470000267028809
2017-04-18,9.5600004196167,9.079999923706055,9.470000267028809,9.09000015258789,5597427.0,9.09000015258789
2017-04-19,9.289999961853027,8.899999618530273,9.050000190734863,8.920000076293945,3736060.0,8.920000076293945
2017-04-20,9.010000228881836,8.760000228881836,8.920000076293945,8.84000015258789,2188333.0,8.84000015258789
2017-04-21,8.890000343322754,8.0,8.850000381469727,8.40999984741211,4586519.0,8.40999984741211
2017-04-24,8.40999984741211,7.860000133514404,8.319999694824219,7.880000114440918,3345929.0,7.880000114440918
2017-04-25,8.050000190734863,7.800000190734863,7.929999828338623,7.920000076293945,2405306.0,7.920000076293945
2017-04-26,8.350000381469727,7.909999847412109,7.980000019073486,8.09000015258789,3891279.0,8.09000015258789
2017-04-27,8.0600004196167,7.5,8.039999961853027,8.039999961853027,4726375.0,8.039999961853027
2017-04-28,8.350000381469727,7.909999847412109,7.929999828338623,8.300000190734863,4210168.0,8.300000190734863
2017-05-02,8.390000343322754,8.15999984741211,8.359999656677246,8.3100004196167,2192161.0,8.3100004196167
2017-05-03,8.449999809265137,8.210000038146973,8.289999961853027,8.239999771118164,1869500.0,8.239999771118164
2017-05-04,8.300000190734863,8.0,8.220000267028809,8.109999656677246,2145601.0,8.109999656677246
2017-05-05,8.140000343322754,7.699999809265137,8.020000457763672,7.769999980926514,2641200.0,7.769999980926514
2017-05-08,7.940000057220459,7.579999923706055,7.889999866485596,7.670000076293945,2058161.0,7.670000076293945
2017-05-09,7.900000095367432,7.630000114440918,7.739999771118164,7.869999885559082,2782700.0,7.869999885559082
2017-05-10,8.029999732971191,7.699999809265137,7.869999885559082,7.71999979019165,3106155.0,7.71999979019165
2017-05-11,7.78000020980835,7.230000019073486,7.699999809265137,7.449999809265137,3644829.0,7.449999809265137
2017-05-12,7.510000228881836,7.28000020980835,7.349999904632568,7.349999904632568,2181544.0,7.349999904632568
2017-05-15,7.440000057220459,7.309999942779541,7.320000171661377,7.349999904632568,1556075.0,7.349999904632568
2017-05-16,7.550000190734863,7.150000095367432,7.349999904632568,7.519999980926514,3589743.0,7.519999980926514
2017-05-17,7.71999979019165,7.460000038146973,7.559999942779541,7.53000020980835,3356782.0,7.53000020980835
2017-05-18,7.699999809265137,7.409999847412109,7.5,7.550000190734863,2447051.0,7.550000190734863
2017-05-19,7.599999904632568,7.489999771118164,7.579999923706055,7.539999961853027,1667200.0,7.539999961853027
2017-05-22,7.550000190734863,6.920000076293945,7.539999961853027,7.050000190734863,3534770.0,7.050000190734863
2017-05-23,7.130000114440918,6.650000095367432,7.099999904632568,6.730000019073486,3616218.0,6.730000019073486
2017-05-24,6.840000152587891,6.510000228881836,6.730000019073486,6.760000228881836,2080807.0,6.760000228881836
2017-05-25,6.909999847412109,6.619999885559082,6.769999980926514,6.889999866485596,2528830.0,6.889999866485596
2017-05-26,6.960000038146973,6.840000152587891,6.900000095367432,6.929999828338623,1909610.0,6.929999828338623
2017-05-31,7.090000152587891,6.829999923706055,7.019999980926514,6.849999904632568,2376600.0,6.849999904632568
2017-06-01,6.960000038146973,6.369999885559082,6.960000038146973,6.389999866485596,2397476.0,6.389999866485596
2017-06-02,6.659999847412109,6.349999904632568,6.519999980926514,6.610000133514404,3054665.0,6.610000133514404
2017-06-05,6.820000171661377,6.570000171661377,6.570000171661377,6.739999771118164,2216464.0,6.739999771118164
2017-06-06,6.960000038146973,6.650000095367432,6.730000019073486,6.829999923706055,1995799.0,6.829999923706055
2017-06-07,7.050000190734863,6.809999942779541,6.889999866485596,7.010000228881836,2061624.0,7.010000228881836
2017-06-08,7.150000095367432,7.010000228881836,7.039999961853027,7.039999961853027,2797934.0,7.039999961853027
2017-06-09,7.039999961853027,6.900000095367432,7.039999961853027,7.010000228881836,2369306.0,7.010000228881836
2017-06-12,7.0,6.840000152587891,7.0,6.880000114440918,2221729.0,6.880000114440918
2017-06-13,7.130000114440918,6.820000171661377,6.96999979019165,7.079999923706055,3014121.0,7.079999923706055
2017-06-14,7.150000095367432,7.019999980926514,7.03000020980835,7.090000152587891,1824034.0,7.090000152587891
2017-06-15,7.230000019073486,7.039999961853027,7.070000171661377,7.210000038146973,2865774.0,7.210000038146973
2017-06-16,7.28000020980835,7.139999866485596,7.190000057220459,7.269999980926514,2617391.0,7.269999980926514
2017-06-19,7.53000020980835,7.210000038146973,7.269999980926514,7.440000057220459,3873503.0,7.440000057220459
2017-06-20,7.539999961853027,7.380000114440918,7.420000076293945,7.53000020980835,4355800.0,7.53000020980835
2017-06-21,8.279999732971191,7.46999979019165,7.579999923706055,8.220000267028809,9158053.0,8.220000267028809
2017-06-22,8.9399995803833,7.800000190734863,8.100000381469727,7.880000114440918,12725600.0,7.880000114440918
2017-06-23,8.050000190734863,7.449999809265137,8.050000190734863,7.559999942779541,7761280.0,7.559999942779541
2017-06-26,7.650000095367432,7.380000114440918,7.619999885559082,7.46999979019165,4278369.0,7.46999979019165
2017-06-27,7.920000076293945,7.429999828338623,7.510000228881836,7.869999885559082,6211682.0,7.869999885559082
2017-06-28,7.809999942779541,7.599999904632568,7.769999980926514,7.610000133514404,4205185.0,7.610000133514404
2017-06-29,7.769999980926514,7.559999942779541,7.650000095367432,7.590000152587891,3047033.0,7.590000152587891
2017-06-30,7.630000114440918,7.510000228881836,7.559999942779541,7.539999961853027,1871821.0,7.539999961853027
2017-07-03,7.670000076293945,7.5,7.559999942779541,7.650000095367432,2635408.0,7.650000095367432
2017-07-04,7.690000057220459,7.53000020980835,7.630000114440918,7.590000152587891,1946300.0,7.590000152587891
2017-07-05,7.650000095367432,7.519999980926514,7.539999961853027,7.610000133514404,2624014.0,7.610000133514404
2017-07-06,7.630000114440918,7.480000019073486,7.590000152587891,7.519999980926514,2049957.0,7.519999980926514
2017-07-07,7.590000152587891,7.480000019073486,7.570000171661377,7.510000228881836,1733558.0,7.510000228881836
2017-07-10,7.510000228881836,7.170000076293945,7.510000228881836,7.199999809265137,4294103.0,7.199999809265137
2017-07-11,7.210000038146973,7.070000171661377,7.199999809265137,7.079999923706055,2329692.0,7.079999923706055
2017-07-12,7.110000133514404,6.800000190734863,7.079999923706055,7.059999942779541,3213550.0,7.059999942779541
2017-07-13,7.099999904632568,6.949999809265137,7.019999980926514,7.019999980926514,1638889.0,7.019999980926514
2017-07-14,7.090000152587891,6.920000076293945,7.03000020980835,6.980000019073486,1593015.0,6.980000019073486
2017-07-17,7.0,6.389999866485596,6.96999979019165,6.420000076293945,3567716.0,6.420000076293945
2017-07-18,6.670000076293945,6.400000095367432,6.420000076293945,6.650000095367432,2493666.0,6.650000095367432
2017-07-19,6.75,6.5,6.639999866485596,6.730000019073486,1649910.0,6.730000019073486
2017-07-20,6.840000152587891,6.679999828338623,6.730000019073486,6.760000228881836,2446897.0,6.760000228881836
2017-07-21,6.769999980926514,6.610000133514404,6.71999979019165,6.690000057220459,1784272.0,6.690000057220459
2017-07-24,6.769999980926514,6.550000190734863,6.659999847412109,6.739999771118164,1296200.0,6.739999771118164
2017-07-25,6.860000133514404,6.699999809265137,6.75,6.78000020980835,1493471.0,6.78000020980835
2017-07-26,6.769999980926514,6.690000057220459,6.710000038146973,6.730000019073486,1225579.0,6.730000019073486
2017-07-27,6.940000057220459,6.679999828338623,6.699999809265137,6.889999866485596,2389834.0,6.889999866485596
2017-07-28,6.989999771118164,6.75,6.889999866485596,6.78000020980835,1761301.0,6.78000020980835
2017-07-31,6.829999923706055,6.690000057220459,6.710000038146973,6.78000020980835,1755757.0,6.78000020980835
2017-08-01,6.840000152587891,6.75,6.789999961853027,6.820000171661377,1222800.0,6.820000171661377
2017-08-02,6.869999885559082,6.679999828338623,6.820000171661377,6.710000038146973,1360274.0,6.710000038146973
2017-08-03,6.860000133514404,6.619999885559082,6.710000038146973,6.78000020980835,1795407.0,6.78000020980835
2017-08-04,6.809999942779541,6.679999828338623,6.789999961853027,6.760000228881836,2042701.0,6.760000228881836
2017-08-07,6.840000152587891,6.71999979019165,6.760000228881836,6.78000020980835,1546300.0,6.78000020980835
2017-08-08,6.809999942779541,6.730000019073486,6.78000020980835,6.789999961853027,1725163.0,6.789999961853027
2017-08-09,6.960000038146973,6.730000019073486,6.849999904632568,6.929999828338623,2616400.0,6.929999828338623
2017-08-10,6.929999828338623,6.679999828338623,6.900000095367432,6.690000057220459,3247278.0,6.690000057220459
2017-08-11,6.710000038146973,6.53000020980835,6.659999847412109,6.559999942779541,2025521.0,6.559999942779541
2017-08-14,6.690000057220459,6.539999961853027,6.539999961853027,6.659999847412109,1297501.0,6.659999847412109
2017-08-15,6.75,6.639999866485596,6.679999828338623,6.699999809265137,1107300.0,6.699999809265137
2017-08-16,6.800000190734863,6.650000095367432,6.739999771118164,6.789999961853027,1540696.0,6.789999961853027
2017-08-17,6.869999885559082,6.760000228881836,6.820000171661377,6.849999904632568,2264649.0,6.849999904632568
2017-08-18,6.869999885559082,6.739999771118164,6.800000190734863,6.809999942779541,1767700.0,6.809999942779541
2017-08-21,6.900000095367432,6.739999771118164,6.78000020980835,6.860000133514404,3219275.0,6.860000133514404
2017-08-22,6.920000076293945,6.789999961853027,6.900000095367432,6.809999942779541,2700115.0,6.809999942779541
2017-08-23,6.829999923706055,6.699999809265137,6.769999980926514,6.769999980926514,2194310.0,6.769999980926514
2017-08-24,6.849999904632568,6.739999771118164,6.760000228881836,6.769999980926514,1717410.0,6.769999980926514
2017-08-25,6.869999885559082,6.699999809265137,6.699999809265137,6.829999923706055,2071631.0,6.829999923706055
2017-08-28,6.960000038146973,6.840000152587891,6.840000152587891,6.900000095367432,3065571.0,6.900000095367432
2017-08-29,6.949999809265137,6.869999885559082,6.929999828338623,6.900000095367432,2256490.0,6.900000095367432
2017-08-30,7.489999771118164,6.869999885559082,6.909999847412109,7.150000095367432,13472117.0,7.150000095367432
2017-08-31,7.139999866485596,6.909999847412109,7.119999885559082,7.03000020980835,6918018.0,7.03000020980835
2017-09-01,7.039999961853027,6.909999847412109,7.0,6.949999809265137,3503401.0,6.949999809265137
2017-09-04,7.139999866485596,6.929999828338623,6.989999771118164,7.119999885559082,5625430.0,7.119999885559082
2017-09-05,7.119999885559082,7.03000020980835,7.070000171661377,7.070000171661377,2395181.0,7.070000171661377
2017-09-06,7.059999942779541,6.949999809265137,7.019999980926514,7.039999961853027,2625132.0,7.039999961853027
2017-09-07,7.050000190734863,6.949999809265137,7.050000190734863,6.96999979019165,3033800.0,6.96999979019165
2017-09-08,7.019999980926514,6.940000057220459,6.96999979019165,6.989999771118164,2401070.0,6.989999771118164
2017-09-11,7.119999885559082,7.0,7.039999961853027,7.070000171661377,2967701.0,7.070000171661377
2017-09-12,7.099999904632568,6.960000038146973,7.079999923706055,6.980000019073486,2668194.0,6.980000019073486
2017-09-13,7.039999961853027,6.949999809265137,7.010000228881836,7.019999980926514,1678002.0,7.019999980926514
2017-09-14,7.71999979019165,6.96999979019165,7.0,7.21999979019165,7479256.0,7.21999979019165
2017-09-15,7.329999923706055,7.130000114440918,7.25,7.309999942779541,4046569.0,7.309999942779541
2017-09-18,7.460000038146973,7.179999828338623,7.289999961853027,7.449999809265137,4704098.0,7.449999809265137
2017-09-19,7.460000038146973,7.329999923706055,7.400000095367432,7.400000095367432,3405060.0,7.400000095367432
2017-09-20,7.400000095367432,7.21999979019165,7.360000133514404,7.340000152587891,3762390.0,7.340000152587891
2017-09-21,7.489999771118164,7.190000057220459,7.309999942779541,7.440000057220459,6297953.0,7.440000057220459
2017-09-22,7.440000057220459,7.260000228881836,7.360000133514404,7.300000190734863,2910700.0,7.300000190734863
2017-09-25,7.340000152587891,7.110000133514404,7.300000190734863,7.150000095367432,1892700.0,7.150000095367432
2017-09-26,7.170000076293945,6.440000057220459,7.150000095367432,6.980000019073486,3396248.0,6.980000019073486
2017-09-27,7.070000171661377,6.909999847412109,6.909999847412109,7.010000228881836,2409960.0,7.010000228881836
2017-09-28,7.03000020980835,6.880000114440918,7.019999980926514,6.889999866485596,1828511.0,6.889999866485596
2017-09-29,7.0,6.860000133514404,6.889999866485596,6.889999866485596,1744400.0,6.889999866485596
2017-10-09,7.079999923706055,6.960000038146973,6.960000038146973,7.03000020980835,1687100.0,7.03000020980835
2017-10-10,7.239999771118164,7.03000020980835,7.050000190734863,7.190000057220459,2375939.0,7.190000057220459
2017-10-11,7.269999980926514,7.070000171661377,7.190000057220459,7.090000152587891,2176441.0,7.090000152587891
2017-10-12,7.130000114440918,7.039999961853027,7.070000171661377,7.099999904632568,1590784.0,7.099999904632568
2017-10-13,7.130000114440918,7.050000190734863,7.099999904632568,7.130000114440918,1463169.0,7.130000114440918
2017-10-16,7.159999847412109,6.900000095367432,7.159999847412109,6.960000038146973,2495100.0,6.960000038146973
2017-10-17,7.0,6.869999885559082,6.909999847412109,6.980000019073486,1429812.0,6.980000019073486
2017-10-18,7.050000190734863,6.940000057220459,7.019999980926514,6.949999809265137,1586200.0,6.949999809265137
2017-10-19,6.960000038146973,6.760000228881836,6.960000038146973,6.78000020980835,1364000.0,6.78000020980835
2017-10-20,6.960000038146973,6.760000228881836,6.789999961853027,6.849999904632568,1231895.0,6.849999904632568
2017-10-23,6.860000133514404,6.739999771118164,6.860000133514404,6.769999980926514,1862498.0,6.769999980926514
2017-10-24,6.809999942779541,6.650000095367432,6.78000020980835,6.710000038146973,1777515.0,6.710000038146973
2017-10-25,6.789999961853027,6.699999809265137,6.710000038146973,6.71999979019165,959710.0,6.71999979019165
2017-10-26,6.829999923706055,6.730000019073486,6.78000020980835,6.769999980926514,1733085.0,6.769999980926514
2017-10-27,6.829999923706055,6.71999979019165,6.800000190734863,6.71999979019165,966500.0,6.71999979019165
2017-10-30,6.730000019073486,6.300000190734863,6.730000019073486,6.389999866485596,3276046.0,6.389999866485596
2017-10-31,6.480000019073486,6.389999866485596,6.389999866485596,6.409999847412109,1513300.0,6.409999847412109
2017-11-01,6.489999771118164,6.409999847412109,6.489999771118164,6.429999828338623,1483965.0,6.429999828338623
2017-11-02,6.449999809265137,6.309999942779541,6.449999809265137,6.320000171661377,1753000.0,6.320000171661377
2017-11-03,6.389999866485596,6.199999809265137,6.309999942779541,6.239999771118164,1716700.0,6.239999771118164
2017-11-06,6.289999961853027,6.210000038146973,6.239999771118164,6.269999980926514,1759700.0,6.269999980926514
2017-11-07,6.309999942779541,6.199999809265137,6.309999942779541,6.260000228881836,1722200.0,6.260000228881836
2017-11-08,6.409999847412109,6.260000228881836,6.269999980926514,6.329999923706055,1803531.0,6.329999923706055
2017-11-09,6.440000057220459,6.320000171661377,6.369999885559082,6.369999885559082,1254653.0,6.369999885559082
2017-11-10,6.46999979019165,6.360000133514404,6.400000095367432,6.409999847412109,1508078.0,6.409999847412109
2017-11-13,6.440000057220459,6.28000020980835,6.389999866485596,6.300000190734863,1839001.0,6.300000190734863
2017-11-14,6.460000038146973,6.21999979019165,6.309999942779541,6.389999866485596,2138492.0,6.389999866485596
2017-11-15,6.940000057220459,6.460000038146973,6.659999847412109,6.519999980926514,6328197.0,6.519999980926514
2017-11-16,6.5,6.300000190734863,6.420000076293945,6.320000171661377,3534108.0,6.320000171661377
2017-11-17,6.309999942779541,5.909999847412109,6.300000190734863,5.920000076293945,4098085.0,5.920000076293945
2017-11-20,5.920000076293945,5.369999885559082,5.920000076293945,5.789999961853027,2491511.0,5.789999961853027
2017-11-21,5.900000095367432,5.699999809265137,5.900000095367432,5.710000038146973,1305101.0,5.710000038146973
2017-11-22,5.769999980926514,5.570000171661377,5.769999980926514,5.659999847412109,1666900.0,5.659999847412109
2017-11-23,5.670000076293945,5.550000190734863,5.670000076293945,5.590000152587891,2314822.0,5.590000152587891
2017-11-24,5.630000114440918,5.5,5.570000171661377,5.599999904632568,1469200.0,5.599999904632568
2017-11-27,5.670000076293945,5.539999961853027,5.619999885559082,5.579999923706055,1158800.0,5.579999923706055
2017-11-28,5.670000076293945,5.5,5.550000190734863,5.610000133514404,2894499.0,5.610000133514404
2017-11-29,5.619999885559082,5.489999771118164,5.619999885559082,5.539999961853027,2130807.0,5.539999961853027
2017-11-30,5.570000171661377,5.510000228881836,5.539999961853027,5.550000190734863,1043200.0,5.550000190734863
2017-12-01,5.730000019073486,5.5,5.559999942779541,5.650000095367432,1660081.0,5.650000095367432
2017-12-04,5.690000057220459,5.5,5.650000095367432,5.53000020980835,1258400.0,5.53000020980835
2017-12-05,5.5,5.179999828338623,5.46999979019165,5.239999771118164,1919700.0,5.239999771118164
2017-12-06,5.340000152587891,5.119999885559082,5.340000152587891,5.300000190734863,1633700.0,5.300000190734863
2017-12-07,5.309999942779541,5.21999979019165,5.289999961853027,5.260000228881836,1059090.0,5.260000228881836
2017-12-08,5.369999885559082,5.230000019073486,5.239999771118164,5.360000133514404,1273600.0,5.360000133514404
2017-12-11,5.420000076293945,5.300000190734863,5.349999904632568,5.380000114440918,672401.0,5.380000114440918
2017-12-12,5.449999809265137,5.159999847412109,5.380000114440918,5.269999980926514,1305492.0,5.269999980926514
2017-12-13,5.420000076293945,5.21999979019165,5.28000020980835,5.400000095367432,1282577.0,5.400000095367432
2017-12-14,5.690000057220459,5.360000133514404,5.400000095367432,5.679999828338623,6066772.0,5.679999828338623
2017-12-15,5.630000114440918,5.46999979019165,5.619999885559082,5.539999961853027,3343895.0,5.539999961853027
2017-12-18,5.550000190734863,5.389999866485596,5.519999980926514,5.400000095367432,1674090.0,5.400000095367432
2017-12-19,5.539999961853027,5.400000095367432,5.440000057220459,5.5,1254473.0,5.5
2017-12-20,5.550000190734863,5.420000076293945,5.449999809265137,5.449999809265137,877301.0,5.449999809265137
2017-12-21,5.46999979019165,5.349999904632568,5.449999809265137,5.420000076293945,1185502.0,5.420000076293945
2017-12-22,5.5,5.349999904632568,5.420000076293945,5.400000095367432,1018802.0,5.400000095367432
2017-12-25,5.449999809265137,5.25,5.400000095367432,5.25,1101300.0,5.25
2017-12-26,5.320000171661377,5.210000038146973,5.28000020980835,5.320000171661377,1028603.0,5.320000171661377
2017-12-27,5.329999923706055,5.230000019073486,5.320000171661377,5.28000020980835,1357803.0,5.28000020980835
2017-12-28,5.320000171661377,5.199999809265137,5.289999961853027,5.289999961853027,1596800.0,5.289999961853027
2017-12-29,5.309999942779541,5.230000019073486,5.25,5.309999942779541,1161800.0,5.309999942779541
2018-01-02,5.389999866485596,5.25,5.309999942779541,5.369999885559082,1557900.0,5.369999885559082
2018-01-03,5.429999828338623,5.349999904632568,5.400000095367432,5.409999847412109,1804109.0,5.409999847412109
2018-01-04,5.429999828338623,5.289999961853027,5.389999866485596,5.400000095367432,2665400.0,5.400000095367432
2018-01-05,5.46999979019165,5.349999904632568,5.360000133514404,5.449999809265137,1951095.0,5.449999809265137
2018-01-08,5.440000057220459,5.340000152587891,5.400000095367432,5.400000095367432,2298402.0,5.400000095367432
2018-01-09,5.409999847412109,5.300000190734863,5.400000095367432,5.369999885559082,1859211.0,5.369999885559082
2018-01-10,5.559999942779541,5.21999979019165,5.380000114440918,5.5,8472100.0,5.5
2018-01-11,5.550000190734863,5.409999847412109,5.460000038146973,5.480000019073486,2697847.0,5.480000019073486
2018-01-12,5.5,5.409999847412109,5.449999809265137,5.46999979019165,1789209.0,5.46999979019165
2018-01-15,5.539999961853027,5.360000133514404,5.440000057220459,5.519999980926514,3062602.0,5.519999980926514
2018-01-16,5.679999828338623,5.480000019073486,5.519999980926514,5.670000076293945,4981588.0,5.670000076293945
2018-01-17,5.679999828338623,5.510000228881836,5.630000114440918,5.53000020980835,2763594.0,5.53000020980835
2018-01-18,5.53000020980835,5.409999847412109,5.480000019073486,5.429999828338623,1846776.0,5.429999828338623
2018-01-19,5.460000038146973,5.369999885559082,5.449999809265137,5.369999885559082,1505250.0,5.369999885559082
2018-01-22,5.380000114440918,5.28000020980835,5.309999942779541,5.369999885559082,1392598.0,5.369999885559082
2018-01-23,5.369999885559082,5.309999942779541,5.349999904632568,5.360000133514404,1314548.0,5.360000133514404
2018-01-24,5.400000095367432,5.309999942779541,5.360000133514404,5.380000114440918,1970948.0,5.380000114440918
2018-01-25,5.429999828338623,5.320000171661377,5.380000114440918,5.369999885559082,1694719.0,5.369999885559082
2018-01-26,5.380000114440918,5.25,5.320000171661377,5.28000020980835,2319596.0,5.28000020980835
2018-01-29,5.300000190734863,5.190000057220459,5.25,5.199999809265137,2071792.0,5.199999809265137
2018-01-30,5.260000228881836,5.059999942779541,5.199999809265137,5.090000152587891,2084567.0,5.090000152587891
2018-01-31,5.119999885559082,4.869999885559082,5.03000020980835,4.880000114440918,2526515.0,4.880000114440918
2018-02-01,4.940000057220459,4.389999866485596,4.880000114440918,4.400000095367432,4895832.0,4.400000095367432
2018-02-02,4.389999866485596,4.119999885559082,4.340000152587891,4.340000152587891,2139990.0,4.340000152587891
2018-02-05,4.349999904632568,4.019999980926514,4.300000190734863,4.210000038146973,2008113.0,4.210000038146973
2018-02-06,4.150000095367432,3.8499999046325684,4.050000190734863,3.859999895095825,3682400.0,3.859999895095825
2018-02-07,4.099999904632568,3.700000047683716,4.0,3.9000000953674316,3032313.0,3.9000000953674316
2018-02-08,4.039999961853027,3.859999895095825,3.9200000762939453,4.03000020980835,2350100.0,4.03000020980835
2018-02-09,4.03000020980835,3.880000114440918,3.9100000858306885,3.9700000286102295,4238886.0,3.9700000286102295
2018-02-12,4.199999809265137,3.9600000381469727,3.9600000381469727,4.130000114440918,2983488.0,4.130000114440918
2018-02-13,4.289999961853027,4.090000152587891,4.170000076293945,4.099999904632568,3131100.0,4.099999904632568
2018-02-14,4.179999828338623,4.010000228881836,4.099999904632568,4.099999904632568,2023900.0,4.099999904632568
2018-02-22,4.28000020980835,4.110000133514404,4.130000114440918,4.230000019073486,2136561.0,4.230000019073486
2018-02-23,4.28000020980835,4.179999828338623,4.230000019073486,4.230000019073486,1050280.0,4.230000019073486
2018-02-26,4.320000171661377,4.199999809265137,4.21999979019165,4.300000190734863,2646289.0,4.300000190734863
2018-02-27,4.340000152587891,4.21999979019165,4.300000190734863,4.300000190734863,1822480.0,4.300000190734863
2018-02-28,4.309999942779541,4.25,4.260000228881836,4.28000020980835,1881901.0,4.28000020980835
2018-03-01,4.369999885559082,4.239999771118164,4.300000190734863,4.349999904632568,2926309.0,4.349999904632568
2018-03-02,4.46999979019165,4.309999942779541,4.309999942779541,4.409999847412109,2883291.0,4.409999847412109
2018-03-05,4.429999828338623,4.260000228881836,4.349999904632568,4.420000076293945,2994723.0,4.420000076293945
2018-03-06,4.449999809265137,4.340000152587891,4.389999866485596,4.429999828338623,1707500.0,4.429999828338623
2018-03-07,4.539999961853027,4.389999866485596,4.429999828338623,4.449999809265137,2189200.0,4.449999809265137
2018-03-08,4.510000228881836,4.409999847412109,4.449999809265137,4.510000228881836,1964059.0,4.510000228881836
2018-03-09,4.78000020980835,4.489999771118164,4.53000020980835,4.670000076293945,4720503.0,4.670000076293945
2018-03-12,4.75,4.599999904632568,4.599999904632568,4.71999979019165,2278400.0,4.71999979019165
2018-03-13,4.829999923706055,4.679999828338623,4.710000038146973,4.710000038146973,2990100.0,4.710000038146973
2018-03-14,4.78000020980835,4.639999866485596,4.659999847412109,4.730000019073486,3137686.0,4.730000019073486
2018-03-15,4.730000019073486,4.550000190734863,4.730000019073486,4.599999904632568,2321205.0,4.599999904632568
2018-03-16,4.659999847412109,4.510000228881836,4.539999961853027,4.610000133514404,1974500.0,4.610000133514404
2018-03-19,4.610000133514404,4.460000038146973,4.610000133514404,4.5,3179967.0,4.5
2018-03-20,4.789999961853027,4.460000038146973,4.480000019073486,4.769999980926514,5961413.0,4.769999980926514
2018-03-21,4.75,4.619999885559082,4.739999771118164,4.630000114440918,3245650.0,4.630000114440918
2018-03-22,4.71999979019165,4.619999885559082,4.639999866485596,4.659999847412109,1958796.0,4.659999847412109
2018-03-23,5.130000114440918,4.510000228881836,4.610000133514404,4.579999923706055,8777887.0,4.579999923706055
2018-03-26,4.559999942779541,4.210000038146973,4.300000190734863,4.5,4228996.0,4.5
2018-03-27,4.800000190734863,4.53000020980835,4.550000190734863,4.599999904632568,4618383.0,4.599999904632568
2018-03-28,4.940000057220459,4.559999942779541,4.579999923706055,4.739999771118164,4968358.0,4.739999771118164
2018-03-29,4.869999885559082,4.670000076293945,4.739999771118164,4.739999771118164,2948166.0,4.739999771118164
2018-03-30,4.800000190734863,4.699999809265137,4.75,4.78000020980835,1912100.0,4.78000020980835
2018-04-02,4.929999828338623,4.739999771118164,4.820000171661377,4.909999847412109,3633284.0,4.909999847412109
2018-04-03,4.900000095367432,4.699999809265137,4.809999942779541,4.75,3342200.0,4.75
2018-04-04,4.78000020980835,4.650000095367432,4.769999980926514,4.699999809265137,1873796.0,4.699999809265137
2018-04-09,4.690000057220459,4.550000190734863,4.650000095367432,4.570000171661377,2170000.0,4.570000171661377
2018-04-10,4.639999866485596,4.5,4.599999904632568,4.570000171661377,1754361.0,4.570000171661377
2018-04-11,4.679999828338623,4.539999961853027,4.599999904632568,4.639999866485596,1986124.0,4.639999866485596
2018-04-12,4.730000019073486,4.579999923706055,4.639999866485596,4.590000152587891,1618500.0,4.590000152587891
2018-04-13,4.670000076293945,4.579999923706055,4.610000133514404,4.599999904632568,1669501.0,4.599999904632568
2018-04-16,4.650000095367432,4.460000038146973,4.610000133514404,4.480000019073486,1567500.0,4.480000019073486
2018-04-17,4.570000171661377,4.320000171661377,4.570000171661377,4.409999847412109,2321635.0,4.409999847412109
2018-04-18,4.5,4.320000171661377,4.409999847412109,4.420000076293945,1694570.0,4.420000076293945
2018-04-19,4.429999828338623,4.369999885559082,4.429999828338623,4.409999847412109,1483802.0,4.409999847412109
2018-04-20,4.409999847412109,4.269999980926514,4.329999923706055,4.349999904632568,1240001.0,4.349999904632568
2018-04-23,4.369999885559082,4.25,4.340000152587891,4.309999942779541,1169901.0,4.309999942779541
2018-04-24,4.409999847412109,4.289999961853027,4.320000171661377,4.340000152587891,1688230.0,4.340000152587891
2018-04-25,4.369999885559082,4.260000228881836,4.269999980926514,4.340000152587891,1317201.0,4.340000152587891
2018-04-26,4.440000057220459,4.21999979019165,4.369999885559082,4.21999979019165,1485905.0,4.21999979019165
2018-04-27,4.300000190734863,4.210000038146973,4.260000228881836,4.230000019073486,925700.0,4.230000019073486
2018-05-02,4.320000171661377,4.210000038146973,4.239999771118164,4.230000019073486,885900.0,4.230000019073486
2018-05-03,4.289999961853027,4.199999809265137,4.210000038146973,4.260000228881836,1167900.0,4.260000228881836
2018-05-04,4.300000190734863,4.25,4.28000020980835,4.300000190734863,1008486.0,4.300000190734863
2018-05-07,4.400000095367432,4.260000228881836,4.349999904632568,4.369999885559082,1579000.0,4.369999885559082
2018-05-08,4.380000114440918,4.340000152587891,4.360000133514404,4.360000133514404,868402.0,4.360000133514404
2018-05-09,4.420000076293945,4.349999904632568,4.400000095367432,4.380000114440918,870900.0,4.380000114440918
2018-05-10,4.440000057220459,4.369999885559082,4.380000114440918,4.400000095367432,1121329.0,4.400000095367432
2018-05-11,4.449999809265137,4.329999923706055,4.409999847412109,4.360000133514404,798200.0,4.360000133514404
2018-05-14,4.360000133514404,4.21999979019165,4.320000171661377,4.28000020980835,1502570.0,4.28000020980835
2018-05-15,4.300000190734863,4.21999979019165,4.260000228881836,4.300000190734863,1369200.0,4.300000190734863
2018-05-16,4.309999942779541,4.239999771118164,4.309999942779541,4.289999961853027,986787.0,4.289999961853027
2018-05-17,4.289999961853027,4.210000038146973,4.289999961853027,4.25,1667500.0,4.25
2018-05-18,4.289999961853027,4.21999979019165,4.25,4.28000020980835,1235823.0,4.28000020980835
2018-05-21,4.389999866485596,4.25,4.28000020980835,4.340000152587891,2093508.0,4.340000152587891
2018-05-22,4.369999885559082,4.309999942779541,4.349999904632568,4.349999904632568,1020400.0,4.349999904632568
2018-05-23,4.369999885559082,4.25,4.329999923706055,4.300000190734863,1188200.0,4.300000190734863
2018-05-24,4.349999904632568,4.260000228881836,4.28000020980835,4.289999961853027,1054400.0,4.289999961853027
2018-05-25,4.329999923706055,4.260000228881836,4.289999961853027,4.289999961853027,1514205.0,4.289999961853027
2018-05-28,4.269999980926514,4.059999942779541,4.269999980926514,4.150000095367432,2402200.0,4.150000095367432
2018-05-29,4.210000038146973,4.079999923706055,4.099999904632568,4.159999847412109,1523225.0,4.159999847412109
2018-05-30,4.110000133514404,3.880000114440918,4.079999923706055,3.940000057220459,2802000.0,3.940000057220459
2018-05-31,4.070000171661377,3.940000057220459,3.950000047683716,4.070000171661377,1968400.0,4.070000171661377
2018-06-01,4.21999979019165,4.019999980926514,4.03000020980835,4.130000114440918,2636072.0,4.130000114440918
2018-06-04,4.139999866485596,3.9100000858306885,4.110000133514404,3.9800000190734863,2084000.0,3.9800000190734863
2018-06-05,4.050000190734863,3.950000047683716,3.9700000286102295,4.050000190734863,1271202.0,4.050000190734863
2018-06-06,4.099999904632568,4.010000228881836,4.050000190734863,4.059999942779541,862001.0,4.059999942779541
2018-06-07,4.119999885559082,4.03000020980835,4.059999942779541,4.059999942779541,1409900.0,4.059999942779541
2018-06-08,4.050000190734863,3.9600000381469727,4.03000020980835,3.990000009536743,1251201.0,3.990000009536743
2018-06-11,4.050000190734863,3.9600000381469727,4.03000020980835,3.990000009536743,1113326.0,3.990000009536743
2018-06-12,4.090000152587891,3.9700000286102295,4.019999980926514,4.090000152587891,935225.0,4.090000152587891
2018-06-13,4.090000152587891,4.010000228881836,4.050000190734863,4.019999980926514,863000.0,4.019999980926514
2018-06-14,4.059999942779541,3.9600000381469727,3.9800000190734863,4.03000020980835,893771.0,4.03000020980835
2018-06-15,4.150000095367432,3.9600000381469727,4.050000190734863,4.119999885559082,2059500.0,4.119999885559082
2018-06-19,4.099999904632568,3.75,4.070000171661377,3.799999952316284,3158100.0,3.799999952316284
2018-06-20,3.9600000381469727,3.75,3.75,3.880000114440918,1950633.0,3.880000114440918
2018-06-21,3.880000114440918,3.6600000858306885,3.8299999237060547,3.7100000381469727,1051205.0,3.7100000381469727
2018-06-22,3.759999990463257,3.6500000953674316,3.7100000381469727,3.7200000286102295,1804938.0,3.7200000286102295
2018-06-25,3.7699999809265137,3.690000057220459,3.7300000190734863,3.7100000381469727,913849.0,3.7100000381469727
2018-06-26,3.75,3.609999895095825,3.700000047683716,3.7100000381469727,1487900.0,3.7100000381469727
2018-06-27,3.7100000381469727,3.7100000381469727,3.7100000381469727,3.7100000381469727,0.0,3.7100000381469727
2018-06-28,4.449999809265137,4.090000152587891,4.199999809265137,4.309999942779541,15143688.0,4.309999942779541
2018-06-29,4.46999979019165,4.03000020980835,4.21999979019165,4.340000152587891,12972785.0,4.340000152587891
2018-07-02,4.760000228881836,4.139999866485596,4.199999809265137,4.710000038146973,17724301.0,4.710000038146973
2018-07-03,5.170000076293945,4.619999885559082,4.769999980926514,4.639999866485596,25074670.0,4.639999866485596
2018-07-04,4.460000038146973,4.179999828338623,4.460000038146973,4.190000057220459,17010856.0,4.190000057220459
2018-07-05,4.25,3.930000066757202,4.25,3.9700000286102295,9404819.0,3.9700000286102295
2018-07-06,4.010000228881836,3.809999942779541,3.950000047683716,3.930000066757202,6830000.0,3.930000066757202
2018-07-09,4.0,3.8299999237060547,3.890000104904175,3.990000009536743,4396800.0,3.990000009536743
2018-07-10,4.010000228881836,3.9100000858306885,3.950000047683716,4.0,3833217.0,4.0
2018-07-11,4.269999980926514,4.0,4.110000133514404,4.099999904632568,9641267.0,4.099999904632568
2018-07-12,4.170000076293945,3.9600000381469727,4.130000114440918,4.119999885559082,7887430.0,4.119999885559082
2018-07-13,4.059999942779541,3.9000000953674316,3.9800000190734863,4.0,5728380.0,4.0
2018-07-16,3.990000009536743,3.9100000858306885,3.950000047683716,3.9700000286102295,2256359.0,3.9700000286102295
2018-07-17,3.9700000286102295,3.890000104904175,3.9700000286102295,3.940000057220459,2570106.0,3.940000057220459
2018-07-18,4.329999923706055,3.9200000762939453,3.950000047683716,4.329999923706055,12347062.0,4.329999923706055
2018-07-19,4.590000152587891,4.210000038146973,4.269999980926514,4.489999771118164,18036681.0,4.489999771118164
2018-07-20,4.670000076293945,4.300000190734863,4.400000095367432,4.329999923706055,15468807.0,4.329999923706055
2018-07-23,4.300000190734863,4.159999847412109,4.21999979019165,4.25,8386025.0,4.25
2018-07-24,4.420000076293945,4.260000228881836,4.289999961853027,4.269999980926514,7999825.0,4.269999980926514
2018-07-25,4.260000228881836,4.150000095367432,4.199999809265137,4.21999979019165,6813485.0,4.21999979019165
2018-07-26,4.329999923706055,4.150000095367432,4.199999809265137,4.300000190734863,7091618.0,4.300000190734863
2018-07-27,4.519999980926514,4.21999979019165,4.260000228881836,4.420000076293945,11652648.0,4.420000076293945
2018-07-30,4.599999904632568,4.320000171661377,4.369999885559082,4.46999979019165,10111333.0,4.46999979019165
2018-07-31,4.579999923706055,4.289999961853027,4.53000020980835,4.409999847412109,7923010.0,4.409999847412109
2018-08-01,4.449999809265137,4.28000020980835,4.28000020980835,4.360000133514404,5251791.0,4.360000133514404
2018-08-02,4.309999942779541,3.9800000190734863,4.309999942779541,4.070000171661377,6990731.0,4.070000171661377
2018-08-03,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.070000171661377
2018-08-06,4.840000152587891,4.400000095367432,4.670000076293945,4.429999828338623,21095674.0,4.429999828338623
2018-08-07,4.550000190734863,4.289999961853027,4.289999961853027,4.539999961853027,11958601.0,4.539999961853027
2018-08-08,4.579999923706055,4.329999923706055,4.539999961853027,4.369999885559082,7873400.0,4.369999885559082
2018-08-09,4.679999828338623,4.389999866485596,4.389999866485596,4.630000114440918,14219025.0,4.630000114440918
2018-08-10,4.769999980926514,4.460000038146973,4.519999980926514,4.690000057220459,15157493.0,4.690000057220459
2018-08-13,4.739999771118164,4.550000190734863,4.599999904632568,4.599999904632568,9340800.0,4.599999904632568
2018-08-14,4.599999904632568,4.429999828338623,4.590000152587891,4.579999923706055,8186447.0,4.579999923706055
2018-08-15,4.909999847412109,4.460000038146973,4.539999961853027,4.760000228881836,18932031.0,4.760000228881836
2018-08-16,4.820000171661377,4.579999923706055,4.699999809265137,4.599999904632568,12840016.0,4.599999904632568
2018-08-17,4.570000171661377,4.429999828338623,4.519999980926514,4.489999771118164,8133109.0,4.489999771118164
2018-08-20,4.480000019073486,4.25,4.460000038146973,4.389999866485596,6388000.0,4.389999866485596
2018-08-21,4.429999828338623,4.329999923706055,4.380000114440918,4.409999847412109,4584771.0,4.409999847412109
2018-08-22,4.389999866485596,4.269999980926514,4.389999866485596,4.340000152587891,4333285.0,4.340000152587891
2018-08-23,4.400000095367432,4.309999942779541,4.349999904632568,4.360000133514404,3555876.0,4.360000133514404
2018-08-24,4.349999904632568,4.239999771118164,4.320000171661377,4.239999771118164,3905900.0,4.239999771118164
2018-08-27,4.300000190734863,4.099999904632568,4.179999828338623,4.239999771118164,4239610.0,4.239999771118164
2018-08-28,4.400000095367432,4.25,4.269999980926514,4.389999866485596,5742600.0,4.389999866485596
2018-08-29,4.420000076293945,4.28000020980835,4.400000095367432,4.329999923706055,2943410.0,4.329999923706055
2018-08-30,4.639999866485596,4.260000228881836,4.300000190734863,4.519999980926514,8476180.0,4.519999980926514
2018-08-31,4.619999885559082,4.360000133514404,4.519999980926514,4.380000114440918,6194712.0,4.380000114440918
2018-09-03,4.380000114440918,4.150000095367432,4.260000228881836,4.28000020980835,4609500.0,4.28000020980835
2018-09-04,4.409999847412109,4.260000228881836,4.269999980926514,4.320000171661377,2657402.0,4.320000171661377
2018-09-05,4.429999828338623,4.260000228881836,4.309999942779541,4.389999866485596,4326760.0,4.389999866485596
2018-09-06,4.400000095367432,4.190000057220459,4.340000152587891,4.199999809265137,5058661.0,4.199999809265137
2018-09-07,4.230000019073486,3.9800000190734863,4.170000076293945,4.070000171661377,6073801.0,4.070000171661377
2018-09-10,4.090000152587891,4.0,4.070000171661377,4.010000228881836,2148111.0,4.010000228881836
2018-09-11,4.099999904632568,3.930000066757202,4.0,4.03000020980835,1939201.0,4.03000020980835
2018-09-12,4.059999942779541,4.0,4.010000228881836,4.010000228881836,1192300.0,4.010000228881836
2018-09-13,4.070000171661377,3.990000009536743,4.03000020980835,4.010000228881836,1886110.0,4.010000228881836
2018-09-14,4.050000190734863,3.950000047683716,4.019999980926514,3.950000047683716,1718971.0,3.950000047683716
2018-09-17,3.940000057220459,3.799999952316284,3.940000057220459,3.8299999237060547,2050400.0,3.8299999237060547
2018-09-18,3.880000114440918,3.799999952316284,3.799999952316284,3.869999885559082,2335502.0,3.869999885559082
2018-09-19,3.930000066757202,3.799999952316284,3.859999895095825,3.890000104904175,2970150.0,3.890000104904175
2018-09-20,4.03000020980835,3.869999885559082,3.9100000858306885,3.930000066757202,2538100.0,3.930000066757202
2018-09-21,3.9700000286102295,3.9000000953674316,3.9100000858306885,3.9600000381469727,1949232.0,3.9600000381469727
2018-09-25,3.950000047683716,3.9000000953674316,3.950000047683716,3.930000066757202,1581800.0,3.930000066757202
2018-09-26,3.990000009536743,3.9200000762939453,3.940000057220459,3.950000047683716,1954500.0,3.950000047683716
2018-09-27,3.990000009536743,3.809999942779541,3.990000009536743,3.809999942779541,2081500.0,3.809999942779541
2018-09-28,3.869999885559082,3.75,3.8299999237060547,3.8299999237060547,1992437.0,3.8299999237060547
2018-10-08,4.039999961853027,3.809999942779541,3.809999942779541,3.9600000381469727,5482738.0,3.9600000381469727
2018-10-09,4.010000228881836,3.9100000858306885,4.0,3.9700000286102295,3110737.0,3.9700000286102295
2018-10-10,3.940000057220459,3.869999885559082,3.9200000762939453,3.9000000953674316,1936037.0,3.9000000953674316
2018-10-11,4.099999904632568,3.700000047683716,3.75,3.819999933242798,5379092.0,3.819999933242798
2018-10-12,3.7100000381469727,3.440000057220459,3.5999999046325684,3.5299999713897705,4630232.0,3.5299999713897705
2018-10-15,3.559999942779541,3.3299999237060547,3.5299999713897705,3.4000000953674316,2551200.0,3.4000000953674316
2018-10-16,3.4200000762939453,3.180000066757202,3.380000114440918,3.2300000190734863,2761209.0,3.2300000190734863
2018-10-17,3.319999933242798,3.2300000190734863,3.259999990463257,3.25,2029700.0,3.25
2018-10-18,3.3299999237060547,3.1700000762939453,3.25,3.1700000762939453,3100130.0,3.1700000762939453
2018-10-19,3.180000066757202,2.859999895095825,3.109999895095825,3.119999885559082,2849961.0,3.119999885559082
2018-10-22,3.430000066757202,3.1600000858306885,3.1700000762939453,3.4000000953674316,5291832.0,3.4000000953674316
2018-10-23,3.490000009536743,3.3299999237060547,3.4000000953674316,3.4000000953674316,4024332.0,3.4000000953674316
2018-10-24,3.619999885559082,3.3399999141693115,3.380000114440918,3.430000066757202,5134211.0,3.430000066757202
2018-10-25,3.4800000190734863,3.2799999713897705,3.2799999713897705,3.380000114440918,3767300.0,3.380000114440918
2018-10-26,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.380000114440918
2018-10-29,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.380000114440918
2018-10-30,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.380000114440918
2018-10-31,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.380000114440918
2018-11-01,5.070000171661377,4.5,4.920000076293945,4.670000076293945,48168290.0,4.670000076293945
2018-11-02,4.75,4.409999847412109,4.550000190734863,4.53000020980835,38680699.0,4.53000020980835
2018-11-05,4.599999904632568,4.409999847412109,4.460000038146973,4.539999961853027,28120904.0,4.539999961853027
2018-11-06,4.460000038146973,4.090000152587891,4.460000038146973,4.130000114440918,29724238.0,4.130000114440918
2018-11-07,4.179999828338623,4.03000020980835,4.090000152587891,4.139999866485596,15988234.0,4.139999866485596
2018-11-08,4.300000190734863,4.090000152587891,4.130000114440918,4.150000095367432,19786224.0,4.150000095367432
2018-11-09,4.21999979019165,4.03000020980835,4.099999904632568,4.139999866485596,13016503.0,4.139999866485596
2018-11-12,4.289999961853027,4.150000095367432,4.179999828338623,4.269999980926514,13427310.0,4.269999980926514
2018-11-13,4.360000133514404,4.079999923706055,4.25,4.340000152587891,17681123.0,4.340000152587891
2018-11-14,4.380000114440918,4.230000019073486,4.309999942779541,4.260000228881836,11433812.0,4.260000228881836
2018-11-15,4.289999961853027,4.179999828338623,4.21999979019165,4.28000020980835,9312784.0,4.28000020980835
2018-11-16,4.400000095367432,4.230000019073486,4.269999980926514,4.289999961853027,11765502.0,4.289999961853027
2018-11-19,4.349999904632568,4.21999979019165,4.289999961853027,4.329999923706055,9054270.0,4.329999923706055
2018-11-20,4.340000152587891,4.21999979019165,4.300000190734863,4.25,5764490.0,4.25
2018-11-21,4.25,4.03000020980835,4.190000057220459,4.150000095367432,7174000.0,4.150000095367432
2018-11-22,4.210000038146973,4.099999904632568,4.150000095367432,4.190000057220459,3998310.0,4.190000057220459
2018-11-23,4.190000057220459,3.809999942779541,4.190000057220459,3.819999933242798,6598100.0,3.819999933242798
2018-11-26,3.950000047683716,3.799999952316284,3.8499999046325684,3.8399999141693115,2867088.0,3.8399999141693115
2018-11-27,4.210000038146973,3.8499999046325684,3.8499999046325684,4.119999885559082,8493729.0,4.119999885559082
2018-11-28,4.110000133514404,3.9000000953674316,4.090000152587891,4.0,4784178.0,4.0
2018-11-29,4.099999904632568,3.9000000953674316,3.9800000190734863,3.940000057220459,4086100.0,3.940000057220459
2018-11-30,3.9600000381469727,3.799999952316284,3.9000000953674316,3.930000066757202,2925400.0,3.930000066757202
2018-12-03,3.930000066757202,3.930000066757202,3.930000066757202,3.930000066757202,0.0,3.930000066757202
2018-12-04,4.429999828338623,4.150000095367432,4.380000114440918,4.309999942779541,13139613.0,4.309999942779541
2018-12-05,4.21999979019165,4.130000114440918,4.199999809265137,4.179999828338623,7098760.0,4.179999828338623
2018-12-06,4.179999828338623,4.0,4.179999828338623,4.03000020980835,6008960.0,4.03000020980835
2018-12-07,4.070000171661377,3.9800000190734863,4.050000190734863,4.03000020980835,3405735.0,4.03000020980835
2018-12-10,4.28000020980835,3.930000066757202,4.050000190734863,4.139999866485596,5163702.0,4.139999866485596
2018-12-11,4.199999809265137,4.090000152587891,4.119999885559082,4.150000095367432,3426700.0,4.150000095367432
2018-12-12,4.28000020980835,4.110000133514404,4.150000095367432,4.130000114440918,3158100.0,4.130000114440918
2018-12-13,4.170000076293945,4.03000020980835,4.130000114440918,4.130000114440918,2721590.0,4.130000114440918
2018-12-14,4.199999809265137,4.0,4.150000095367432,4.010000228881836,2761100.0,4.010000228881836
2018-12-17,4.039999961853027,3.9200000762939453,3.9700000286102295,4.0,2525601.0,4.0
2018-12-18,4.0,3.9100000858306885,3.990000009536743,3.950000047683716,2002273.0,3.950000047683716
2018-12-19,4.019999980926514,3.9100000858306885,3.9100000858306885,3.940000057220459,2493924.0,3.940000057220459
2018-12-20,4.150000095367432,3.890000104904175,3.890000104904175,4.050000190734863,3429495.0,4.050000190734863
2018-12-21,4.079999923706055,3.990000009536743,4.010000228881836,4.039999961853027,2175100.0,4.039999961853027
2018-12-24,4.349999904632568,4.090000152587891,4.119999885559082,4.239999771118164,10215973.0,4.239999771118164
2018-12-25,4.199999809265137,4.0,4.159999847412109,4.130000114440918,5653323.0,4.130000114440918
2018-12-26,4.199999809265137,4.050000190734863,4.119999885559082,4.150000095367432,3869900.0,4.150000095367432
2018-12-27,4.260000228881836,4.019999980926514,4.199999809265137,4.019999980926514,3135200.0,4.019999980926514
2018-12-28,4.119999885559082,4.010000228881836,4.03000020980835,4.090000152587891,2506350.0,4.090000152587891
2019-01-02,4.239999771118164,4.090000152587891,4.119999885559082,4.170000076293945,4339948.0,4.170000076293945
2019-01-03,4.260000228881836,4.119999885559082,4.170000076293945,4.199999809265137,5111226.0,4.199999809265137
2019-01-04,4.619999885559082,4.130000114440918,4.190000057220459,4.429999828338623,9115107.0,4.429999828338623
2019-01-07,4.619999885559082,4.300000190734863,4.190000057220459,4.440000057220459,9251123.0,4.440000057220459
2019-01-08,4.460000038146973,4.340000152587891,4.380000114440918,4.429999828338623,6362400.0,4.429999828338623
2019-01-09,4.519999980926514,4.360000133514404,4.449999809265137,4.389999866485596,6102786.0,4.389999866485596
2019-01-10,4.460000038146973,4.300000190734863,4.400000095367432,4.329999923706055,3628900.0,4.329999923706055
2019-01-11,4.5,4.329999923706055,4.340000152587891,4.449999809265137,4622913.0,4.449999809265137
2019-01-14,4.829999923706055,4.429999828338623,4.429999828338623,4.559999942779541,8559787.0,4.559999942779541
2019-01-15,4.670000076293945,4.510000228881836,4.670000076293945,4.590000152587891,4800146.0,4.590000152587891
2019-01-16,4.880000114440918,4.550000190734863,4.550000190734863,4.809999942779541,9690762.0,4.809999942779541
2019-01-17,4.96999979019165,4.460000038146973,4.960000038146973,4.519999980926514,13075605.0,4.519999980926514
2019-01-18,4.570000171661377,4.329999923706055,4.53000020980835,4.380000114440918,7261260.0,4.380000114440918
2019-01-21,4.420000076293945,4.329999923706055,4.360000133514404,4.349999904632568,5161300.0,4.349999904632568
2019-01-22,4.619999885559082,4.309999942779541,4.349999904632568,4.550000190734863,8416562.0,4.550000190734863
2019-01-23,4.599999904632568,4.380000114440918,4.599999904632568,4.489999771118164,6320871.0,4.489999771118164
2019-01-24,4.670000076293945,4.429999828338623,4.440000057220459,4.510000228881836,5838709.0,4.510000228881836
2019-01-25,4.5,4.269999980926514,4.449999809265137,4.269999980926514,6026609.0,4.269999980926514
2019-01-28,4.380000114440918,4.269999980926514,4.269999980926514,4.28000020980835,3443300.0,4.28000020980835
2019-01-29,4.309999942779541,4.0,4.269999980926514,4.159999847412109,3538500.0,4.159999847412109
2019-01-30,4.380000114440918,4.070000171661377,4.070000171661377,4.230000019073486,4939675.0,4.230000019073486
2019-01-31,4.340000152587891,4.150000095367432,4.289999961853027,4.260000228881836,2962638.0,4.260000228881836
2019-02-01,4.309999942779541,4.179999828338623,4.21999979019165,4.289999961853027,3577073.0,4.289999961853027
2019-02-11,4.360000133514404,4.269999980926514,4.340000152587891,4.360000133514404,3215225.0,4.360000133514404
2019-02-12,4.400000095367432,4.309999942779541,4.360000133514404,4.360000133514404,3898640.0,4.360000133514404
2019-02-13,4.440000057220459,4.329999923706055,4.360000133514404,4.409999847412109,4719760.0,4.409999847412109
2019-02-14,4.449999809265137,4.360000133514404,4.449999809265137,4.380000114440918,3144793.0,4.380000114440918
2019-02-15,4.5,4.349999904632568,4.380000114440918,4.429999828338623,5222268.0,4.429999828338623
2019-02-18,4.539999961853027,4.409999847412109,4.449999809265137,4.539999961853027,4312617.0,4.539999961853027
2019-02-19,4.570000171661377,4.449999809265137,4.539999961853027,4.519999980926514,4274207.0,4.519999980926514
2019-02-20,4.650000095367432,4.460000038146973,4.460000038146973,4.510000228881836,5803328.0,4.510000228881836
2019-02-21,4.679999828338623,4.480000019073486,4.5,4.550000190734863,7771034.0,4.550000190734863
2019-02-22,5.010000228881836,4.699999809265137,5.010000228881836,4.75,21380157.0,4.75
2019-02-25,5.210000038146973,4.809999942779541,5.03000020980835,5.039999961853027,27357956.0,5.039999961853027
2019-02-26,5.179999828338623,4.829999923706055,5.03000020980835,5.039999961853027,20868940.0,5.039999961853027
2019-02-27,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2019-02-28,5.889999866485596,5.239999771118164,5.78000020980835,5.380000114440918,33065956.0,5.380000114440918
2019-03-01,5.349999904632568,5.139999866485596,5.349999904632568,5.320000171661377,13612423.0,5.320000171661377
2019-03-04,5.440000057220459,5.21999979019165,5.28000020980835,5.289999961853027,18275336.0,5.289999961853027
2019-03-05,5.340000152587891,5.210000038146973,5.21999979019165,5.320000171661377,11079074.0,5.320000171661377
2019-03-06,5.550000190734863,5.21999979019165,5.300000190734863,5.53000020980835,17331489.0,5.53000020980835
2019-03-07,5.559999942779541,5.380000114440918,5.480000019073486,5.46999979019165,16648993.0,5.46999979019165
2019-03-08,5.429999828338623,5.039999961853027,5.28000020980835,5.039999961853027,17881012.0,5.039999961853027
2019-03-11,5.28000020980835,5.070000171661377,5.119999885559082,5.239999771118164,12174801.0,5.239999771118164
2019-03-12,5.440000057220459,5.179999828338623,5.28000020980835,5.340000152587891,16809443.0,5.340000152587891
2019-03-13,5.800000190734863,5.21999979019165,5.269999980926514,5.570000171661377,26095856.0,5.570000171661377
2019-03-14,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2019-03-15,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2019-03-18,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2019-03-19,8.149999618530273,7.059999942779541,7.559999942779541,7.260000228881836,76045887.0,7.260000228881836
2019-03-20,7.989999771118164,7.139999866485596,7.139999866485596,7.989999771118164,72440987.0,7.989999771118164
2019-03-21,8.789999961853027,7.239999771118164,8.40999984741211,7.760000228881836,79949998.0,7.760000228881836
2019-03-22,8.380000114440918,7.110000133514404,7.420000076293945,7.75,77469648.0,7.75
2019-03-25,8.109999656677246,7.179999828338623,7.269999980926514,7.380000114440918,61544140.0,7.380000114440918
2019-03-26,8.119999885559082,7.480000019073486,7.480000019073486,8.119999885559082,67387255.0,8.119999885559082
2019-03-27,8.930000305175781,7.809999942779541,8.079999923706055,8.930000305175781,84934839.0,8.930000305175781
2019-03-28,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0.0,8.930000305175781
2019-03-29,7.849999904632568,7.239999771118164,7.239999771118164,7.309999942779541,62121795.0,7.309999942779541
2019-04-01,7.449999809265137,7.0,7.190000057220459,7.380000114440918,54173560.0,7.380000114440918
2019-04-02,7.539999961853027,7.159999847412109,7.289999961853027,7.300000190734863,50619155.0,7.300000190734863
2019-04-03,7.230000019073486,7.019999980926514,7.179999828338623,7.179999828338623,32363855.0,7.179999828338623
2019-04-04,7.400000095367432,7.150000095367432,7.179999828338623,7.190000057220459,26873763.0,7.190000057220459
2019-04-08,7.460000038146973,6.900000095367432,7.190000057220459,7.449999809265137,48654070.0,7.449999809265137
2019-04-09,7.389999866485596,7.130000114440918,7.309999942779541,7.210000038146973,26374809.0,7.210000038146973
2019-04-10,7.349999904632568,7.059999942779541,7.150000095367432,7.139999866485596,26168183.0,7.139999866485596
2019-04-11,7.099999904632568,6.760000228881836,7.050000190734863,6.760000228881836,23482226.0,6.760000228881836
2019-04-12,6.840000152587891,6.579999923706055,6.760000228881836,6.670000076293945,15812206.0,6.670000076293945
2019-04-15,6.909999847412109,6.659999847412109,6.789999961853027,6.690000057220459,13558064.0,6.690000057220459
2019-04-16,6.949999809265137,6.610000133514404,6.610000133514404,6.920000076293945,16549527.0,6.920000076293945
2019-04-17,7.130000114440918,6.840000152587891,6.940000057220459,7.03000020980835,19898885.0,7.03000020980835
2019-04-18,7.050000190734863,6.739999771118164,6.960000038146973,6.760000228881836,15406050.0,6.760000228881836
2019-04-19,6.980000019073486,6.690000057220459,6.690000057220459,6.840000152587891,14541681.0,6.840000152587891
2019-04-22,6.949999809265137,6.610000133514404,6.880000114440918,6.630000114440918,12931100.0,6.630000114440918
2019-04-23,6.760000228881836,6.510000228881836,6.559999942779541,6.570000171661377,10654419.0,6.570000171661377
2019-04-24,6.690000057220459,6.489999771118164,6.489999771118164,6.659999847412109,8876607.0,6.659999847412109
2019-04-25,6.75,5.989999771118164,6.71999979019165,5.989999771118164,22849301.0,5.989999771118164
2019-04-26,6.25,5.889999866485596,5.940000057220459,6.010000228881836,16828792.0,6.010000228881836
2019-05-06,5.840000152587891,5.309999942779541,5.610000133514404,5.309999942779541,15106481.0,5.309999942779541
2019-05-07,5.679999828338623,5.329999923706055,5.340000152587891,5.510000228881836,20544435.0,5.510000228881836
2019-05-08,6.059999942779541,5.550000190734863,5.550000190734863,5.820000171661377,25729501.0,5.820000171661377
2019-05-09,5.940000057220459,5.550000190734863,5.789999961853027,5.559999942779541,17560500.0,5.559999942779541
2019-05-10,5.929999828338623,5.550000190734863,5.699999809265137,5.800000190734863,19707693.0,5.800000190734863
2019-05-13,6.25,5.900000095367432,5.949999809265137,6.150000095367432,27362423.0,6.150000095367432
2019-05-14,6.050000190734863,5.71999979019165,6.0,5.769999980926514,20352201.0,5.769999980926514
2019-05-15,5.880000114440918,5.739999771118164,5.829999923706055,5.800000190734863,13214791.0,5.800000190734863
2019-05-16,5.900000095367432,5.769999980926514,5.869999885559082,5.789999961853027,10095005.0,5.789999961853027
2019-05-17,6.0,5.570000171661377,5.789999961853027,5.630000114440918,19985938.0,5.630000114440918
2019-05-20,5.53000020980835,5.070000171661377,5.53000020980835,5.070000171661377,19861461.0,5.070000171661377
2019-05-21,5.369999885559082,4.909999847412109,4.909999847412109,5.309999942779541,17301900.0,5.309999942779541
2019-05-22,5.639999866485596,5.28000020980835,5.46999979019165,5.340000152587891,17411201.0,5.340000152587891
2019-05-23,5.489999771118164,5.050000190734863,5.400000095367432,5.119999885559082,11584547.0,5.119999885559082
2019-05-24,5.239999771118164,4.960000038146973,5.190000057220459,5.03000020980835,9451800.0,5.03000020980835
2019-05-27,5.28000020980835,5.0,5.139999866485596,5.25,9874631.0,5.25
2019-05-28,5.369999885559082,5.199999809265137,5.369999885559082,5.25,10580859.0,5.25
2019-05-29,5.400000095367432,5.150000095367432,5.150000095367432,5.320000171661377,9298100.0,5.320000171661377
2019-05-30,5.369999885559082,5.110000133514404,5.369999885559082,5.199999809265137,11870377.0,5.199999809265137
2019-05-31,5.429999828338623,5.150000095367432,5.260000228881836,5.25,20730418.0,5.25
2019-06-03,5.300000190734863,4.960000038146973,5.150000095367432,5.03000020980835,12656180.0,5.03000020980835
2019-06-04,5.099999904632568,4.949999809265137,4.989999771118164,5.039999961853027,5689526.0,5.039999961853027
2019-06-05,5.139999866485596,4.800000190734863,5.110000133514404,4.860000133514404,8081400.0,4.860000133514404
2019-06-06,4.940000057220459,4.78000020980835,4.889999866485596,4.840000152587891,6524769.0,4.840000152587891
2019-06-10,4.889999866485596,4.710000038146973,4.800000190734863,4.889999866485596,6979830.0,4.889999866485596
2019-06-11,5.210000038146973,4.809999942779541,4.889999866485596,5.199999809265137,12028317.0,5.199999809265137
2019-06-12,5.349999904632568,5.090000152587891,5.199999809265137,5.110000133514404,22545633.0,5.110000133514404
2019-06-13,5.119999885559082,4.900000095367432,5.050000190734863,5.010000228881836,16386329.0,5.010000228881836
2019-06-14,5.050000190734863,4.739999771118164,4.989999771118164,4.769999980926514,9664456.0,4.769999980926514
2019-06-17,4.820000171661377,4.739999771118164,4.769999980926514,4.769999980926514,4376485.0,4.769999980926514
2019-06-18,4.809999942779541,4.679999828338623,4.800000190734863,4.739999771118164,3510100.0,4.739999771118164
2019-06-19,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164
2019-06-20,5.699999809265137,4.980000019073486,5.21999979019165,5.340000152587891,32591702.0,5.340000152587891
2019-06-21,5.360000133514404,5.119999885559082,5.210000038146973,5.309999942779541,20931766.0,5.309999942779541
2019-06-24,5.650000095367432,5.269999980926514,5.329999923706055,5.579999923706055,23976800.0,5.579999923706055
2019-06-25,5.5,5.230000019073486,5.46999979019165,5.340000152587891,15220070.0,5.340000152587891
2019-06-26,5.369999885559082,5.210000038146973,5.289999961853027,5.320000171661377,6985132.0,5.320000171661377
2019-06-27,5.369999885559082,5.289999961853027,5.289999961853027,5.340000152587891,6379231.0,5.340000152587891
2019-06-28,5.349999904632568,5.130000114440918,5.349999904632568,5.199999809265137,7607630.0,5.199999809265137
2019-07-01,5.449999809265137,5.25,5.340000152587891,5.400000095367432,11807370.0,5.400000095367432
2019-07-02,5.730000019073486,5.329999923706055,5.559999942779541,5.360000133514404,20206700.0,5.360000133514404
2019-07-03,5.559999942779541,5.159999847412109,5.349999904632568,5.5,20726016.0,5.5
2019-07-04,5.619999885559082,5.309999942779541,5.519999980926514,5.389999866485596,12517149.0,5.389999866485596
2019-07-05,5.75,5.409999847412109,5.409999847412109,5.559999942779541,21455019.0,5.559999942779541
2019-07-08,5.550000190734863,5.190000057220459,5.5,5.190000057220459,16369155.0,5.190000057220459
2019-07-09,5.199999809265137,5.010000228881836,5.139999866485596,5.130000114440918,8000305.0,5.130000114440918
2019-07-10,5.130000114440918,4.920000076293945,5.119999885559082,4.980000019073486,7014710.0,4.980000019073486
2019-07-11,5.099999904632568,4.960000038146973,4.989999771118164,5.0,4411763.0,5.0
2019-07-12,5.059999942779541,4.960000038146973,5.03000020980835,4.989999771118164,4063556.0,4.989999771118164
2019-07-15,5.090000152587891,4.860000133514404,4.980000019073486,5.079999923706055,4191700.0,5.079999923706055
2019-07-16,5.070000171661377,4.96999979019165,5.050000190734863,5.010000228881836,4273900.0,5.010000228881836
2019-07-17,5.010000228881836,4.920000076293945,5.010000228881836,4.960000038146973,5448063.0,4.960000038146973
2019-07-18,4.929999828338623,4.840000152587891,4.929999828338623,4.849999904632568,4246287.0,4.849999904632568
2019-07-19,4.929999828338623,4.829999923706055,4.880000114440918,4.869999885559082,2328331.0,4.869999885559082
2019-07-22,4.920000076293945,4.619999885559082,4.889999866485596,4.659999847412109,4803161.0,4.659999847412109
2019-07-23,4.710000038146973,4.630000114440918,4.639999866485596,4.699999809265137,2928599.0,4.699999809265137
2019-07-24,4.840000152587891,4.699999809265137,4.710000038146973,4.829999923706055,3656462.0,4.829999923706055
2019-07-25,4.880000114440918,4.769999980926514,4.78000020980835,4.820000171661377,2649101.0,4.820000171661377
2019-07-26,4.849999904632568,4.75,4.78000020980835,4.829999923706055,2762863.0,4.829999923706055
2019-07-29,4.860000133514404,4.739999771118164,4.860000133514404,4.760000228881836,2630331.0,4.760000228881836
2019-07-30,4.849999904632568,4.739999771118164,4.739999771118164,4.800000190734863,2880400.0,4.800000190734863
2019-07-31,4.820000171661377,4.679999828338623,4.760000228881836,4.769999980926514,2891400.0,4.769999980926514
2019-08-01,4.760000228881836,4.690000057220459,4.760000228881836,4.710000038146973,2287401.0,4.710000038146973
2019-08-02,4.630000114440918,4.519999980926514,4.539999961853027,4.579999923706055,3790894.0,4.579999923706055
2019-08-05,4.849999904632568,4.659999847412109,4.699999809265137,4.699999809265137,6807399.0,4.699999809265137
2019-08-06,4.650000095367432,4.239999771118164,4.599999904632568,4.340000152587891,8394603.0,4.340000152587891
2019-08-07,4.440000057220459,4.349999904632568,4.360000133514404,4.389999866485596,4824500.0,4.389999866485596
2019-08-08,4.510000228881836,4.349999904632568,4.360000133514404,4.46999979019165,4868401.0,4.46999979019165
2019-08-09,4.539999961853027,4.320000171661377,4.460000038146973,4.340000152587891,3940294.0,4.340000152587891
2019-08-12,4.380000114440918,4.300000190734863,4.340000152587891,4.360000133514404,3624664.0,4.360000133514404
2019-08-13,4.340000152587891,4.28000020980835,4.329999923706055,4.289999961853027,2645300.0,4.289999961853027
2019-08-14,4.400000095367432,4.230000019073486,4.340000152587891,4.25,3695981.0,4.25
2019-08-15,4.329999923706055,4.090000152587891,4.130000114440918,4.320000171661377,4504416.0,4.320000171661377
2019-08-16,4.360000133514404,4.28000020980835,4.28000020980835,4.300000190734863,3198300.0,4.300000190734863
2019-08-19,4.489999771118164,4.309999942779541,4.489999771118164,4.409999847412109,5366832.0,4.409999847412109
2019-08-20,4.449999809265137,4.349999904632568,4.400000095367432,4.389999866485596,4233501.0,4.389999866485596
2019-08-21,4.429999828338623,4.320000171661377,4.429999828338623,4.360000133514404,3594631.0,4.360000133514404
2019-08-22,4.46999979019165,4.349999904632568,4.389999866485596,4.460000038146973,5672386.0,4.460000038146973
2019-08-23,4.53000020980835,4.400000095367432,4.420000076293945,4.489999771118164,6649531.0,4.489999771118164
2019-08-26,4.440000057220459,4.340000152587891,4.389999866485596,4.369999885559082,5134761.0,4.369999885559082
2019-08-27,4.539999961853027,4.369999885559082,4.369999885559082,4.5,6988852.0,4.5
2019-08-28,4.539999961853027,4.449999809265137,4.480000019073486,4.53000020980835,4444185.0,4.53000020980835
2019-08-29,4.619999885559082,4.5,4.53000020980835,4.559999942779541,5816800.0,4.559999942779541
2019-08-30,4.610000133514404,4.389999866485596,4.610000133514404,4.440000057220459,5251601.0,4.440000057220459
2019-09-02,4.570000171661377,4.449999809265137,4.449999809265137,4.570000171661377,5651500.0,4.570000171661377
2019-09-03,4.639999866485596,4.510000228881836,4.570000171661377,4.53000020980835,3987697.0,4.53000020980835
2019-09-04,4.599999904632568,4.480000019073486,4.539999961853027,4.550000190734863,4994646.0,4.550000190734863
2019-09-05,4.690000057220459,4.53000020980835,4.579999923706055,4.599999904632568,8170831.0,4.599999904632568
2019-09-06,4.679999828338623,4.579999923706055,4.590000152587891,4.679999828338623,5534052.0,4.679999828338623
2019-09-09,4.739999771118164,4.630000114440918,4.739999771118164,4.71999979019165,6648565.0,4.71999979019165
2019-09-10,4.820000171661377,4.659999847412109,4.710000038146973,4.789999961853027,6141001.0,4.789999961853027
2019-09-11,4.849999904632568,4.75,4.829999923706055,4.760000228881836,5388328.0,4.760000228881836
2019-09-12,4.820000171661377,4.75,4.760000228881836,4.809999942779541,3988438.0,4.809999942779541
2019-09-16,4.869999885559082,4.78000020980835,4.820000171661377,4.809999942779541,4197089.0,4.809999942779541
2019-09-17,4.840000152587891,4.570000171661377,4.840000152587891,4.650000095367432,5970516.0,4.650000095367432
2019-09-18,4.769999980926514,4.619999885559082,4.650000095367432,4.71999979019165,4130400.0,4.71999979019165
2019-09-19,4.739999771118164,4.639999866485596,4.71999979019165,4.690000057220459,3423631.0,4.690000057220459
2019-09-20,4.769999980926514,4.630000114440918,4.699999809265137,4.650000095367432,4410500.0,4.650000095367432
2019-09-23,4.679999828338623,4.46999979019165,4.650000095367432,4.510000228881836,4446100.0,4.510000228881836
2019-09-24,4.570000171661377,4.46999979019165,4.53000020980835,4.489999771118164,3080200.0,4.489999771118164
2019-09-25,4.510000228881836,4.289999961853027,4.510000228881836,4.320000171661377,4722000.0,4.320000171661377
2019-09-26,4.449999809265137,4.21999979019165,4.340000152587891,4.239999771118164,5395700.0,4.239999771118164
2019-09-27,4.329999923706055,4.150000095367432,4.25,4.28000020980835,4235356.0,4.28000020980835
2019-09-30,4.329999923706055,4.170000076293945,4.300000190734863,4.190000057220459,2760893.0,4.190000057220459
2019-10-08,4.260000228881836,4.150000095367432,4.210000038146973,4.21999979019165,3423600.0,4.21999979019165
2019-10-09,4.289999961853027,4.159999847412109,4.21999979019165,4.28000020980835,2527309.0,4.28000020980835
2019-10-10,4.5,4.239999771118164,4.289999961853027,4.320000171661377,5145946.0,4.320000171661377
2019-10-11,4.349999904632568,4.260000228881836,4.320000171661377,4.340000152587891,3029148.0,4.340000152587891
2019-10-14,4.440000057220459,4.340000152587891,4.349999904632568,4.409999847412109,3871638.0,4.409999847412109
2019-10-15,4.420000076293945,4.329999923706055,4.409999847412109,4.360000133514404,2513747.0,4.360000133514404
2019-10-16,4.400000095367432,4.300000190734863,4.360000133514404,4.369999885559082,3422496.0,4.369999885559082
2019-10-17,4.579999923706055,4.320000171661377,4.349999904632568,4.460000038146973,7165244.0,4.460000038146973
2019-10-18,4.659999847412109,4.190000057220459,4.460000038146973,4.659999847412109,15059604.0,4.659999847412109
2019-10-21,4.489999771118164,4.300000190734863,4.480000019073486,4.300000190734863,12370009.0,4.300000190734863
2019-10-22,4.420000076293945,4.210000038146973,4.269999980926514,4.340000152587891,6961377.0,4.340000152587891
2019-10-23,4.400000095367432,4.300000190734863,4.380000114440918,4.320000171661377,3127607.0,4.320000171661377
2019-10-24,4.329999923706055,4.25,4.329999923706055,4.269999980926514,2742991.0,4.269999980926514
2019-10-25,4.289999961853027,4.210000038146973,4.269999980926514,4.269999980926514,3347864.0,4.269999980926514
2019-10-28,4.380000114440918,4.25,4.28000020980835,4.349999904632568,3788567.0,4.349999904632568
2019-10-29,4.360000133514404,4.28000020980835,4.309999942779541,4.289999961853027,3480800.0,4.289999961853027
2019-10-30,4.300000190734863,4.199999809265137,4.289999961853027,4.239999771118164,3439000.0,4.239999771118164
2019-10-31,4.28000020980835,4.150000095367432,4.21999979019165,4.170000076293945,2664800.0,4.170000076293945
2019-11-01,4.300000190734863,4.110000133514404,4.170000076293945,4.25,3380942.0,4.25
2019-11-04,4.28000020980835,4.21999979019165,4.25,4.230000019073486,1795764.0,4.230000019073486
2019-11-05,4.239999771118164,4.159999847412109,4.230000019073486,4.179999828338623,3080600.0,4.179999828338623
2019-11-06,4.190000057220459,4.110000133514404,4.159999847412109,4.139999866485596,1994894.0,4.139999866485596
2019-11-07,4.179999828338623,4.110000133514404,4.119999885559082,4.150000095367432,1152165.0,4.150000095367432
2019-11-08,4.190000057220459,4.070000171661377,4.170000076293945,4.090000152587891,2179180.0,4.090000152587891
2019-11-11,4.070000171661377,3.9100000858306885,4.039999961853027,3.950000047683716,3021800.0,3.950000047683716
2019-11-12,4.0,3.9000000953674316,3.9200000762939453,3.9700000286102295,1577660.0,3.9700000286102295
2019-11-13,4.039999961853027,3.940000057220459,3.990000009536743,4.0,1577300.0,4.0
2019-11-14,4.039999961853027,3.990000009536743,4.039999961853027,4.0,1157100.0,4.0
2019-11-15,4.0,3.9000000953674316,4.0,3.9100000858306885,1361000.0,3.9100000858306885
2019-11-18,4.0,3.880000114440918,3.9200000762939453,3.9800000190734863,1936829.0,3.9800000190734863
2019-11-19,4.110000133514404,3.950000047683716,3.9800000190734863,4.090000152587891,2769006.0,4.090000152587891
2019-11-20,4.179999828338623,4.070000171661377,4.099999904632568,4.070000171661377,2087500.0,4.070000171661377
2019-11-21,4.119999885559082,4.050000190734863,4.090000152587891,4.070000171661377,1236000.0,4.070000171661377
2019-11-22,4.119999885559082,3.990000009536743,4.059999942779541,4.03000020980835,1934200.0,4.03000020980835
2019-11-25,4.070000171661377,3.9800000190734863,4.039999961853027,4.03000020980835,1267500.0,4.03000020980835
2019-11-26,4.179999828338623,4.03000020980835,4.059999942779541,4.139999866485596,4045500.0,4.139999866485596
2019-11-27,4.190000057220459,4.099999904632568,4.130000114440918,4.119999885559082,2464667.0,4.119999885559082
2019-11-28,4.150000095367432,4.079999923706055,4.150000095367432,4.099999904632568,1472006.0,4.099999904632568
2019-11-29,4.139999866485596,4.03000020980835,4.119999885559082,4.059999942779541,1984011.0,4.059999942779541
2019-12-02,4.099999904632568,4.03000020980835,4.059999942779541,4.050000190734863,1276065.0,4.050000190734863
2019-12-03,4.099999904632568,4.0,4.039999961853027,4.099999904632568,1618000.0,4.099999904632568
2019-12-04,4.119999885559082,4.059999942779541,4.070000171661377,4.099999904632568,1697900.0,4.099999904632568
2019-12-05,4.159999847412109,4.090000152587891,4.099999904632568,4.159999847412109,1868000.0,4.159999847412109
2019-12-06,4.179999828338623,4.119999885559082,4.159999847412109,4.150000095367432,1469500.0,4.150000095367432
2019-12-09,4.179999828338623,4.099999904632568,4.150000095367432,4.130000114440918,1612543.0,4.130000114440918
2019-12-10,4.159999847412109,4.099999904632568,4.130000114440918,4.159999847412109,1721406.0,4.159999847412109
2019-12-11,4.170000076293945,4.110000133514404,4.159999847412109,4.130000114440918,1425300.0,4.130000114440918
2019-12-12,4.150000095367432,4.099999904632568,4.099999904632568,4.099999904632568,1355300.0,4.099999904632568
2019-12-13,4.179999828338623,4.099999904632568,4.130000114440918,4.170000076293945,2457210.0,4.170000076293945
2019-12-16,4.230000019073486,4.159999847412109,4.170000076293945,4.230000019073486,1925510.0,4.230000019073486
2019-12-17,4.440000057220459,4.190000057220459,4.21999979019165,4.380000114440918,8092725.0,4.380000114440918
2019-12-18,4.389999866485596,4.260000228881836,4.340000152587891,4.329999923706055,7437356.0,4.329999923706055
2019-12-19,4.760000228881836,4.389999866485596,4.460000038146973,4.760000228881836,9137285.0,4.760000228881836
2019-12-20,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,8489300.0,5.239999771118164
2019-12-23,5.170000076293945,4.71999979019165,5.0,4.71999979019165,23401711.0,4.71999979019165
2019-12-24,4.599999904632568,4.389999866485596,4.449999809265137,4.570000171661377,20007473.0,4.570000171661377
2019-12-25,4.550000190734863,4.46999979019165,4.539999961853027,4.5,11272580.0,4.5
2019-12-26,4.550000190734863,4.429999828338623,4.5,4.539999961853027,8473010.0,4.539999961853027
2019-12-27,4.579999923706055,4.480000019073486,4.510000228881836,4.519999980926514,10029555.0,4.519999980926514
2019-12-30,4.550000190734863,4.360000133514404,4.440000057220459,4.519999980926514,8289871.0,4.519999980926514
2019-12-31,4.559999942779541,4.460000038146973,4.539999961853027,4.46999979019165,6284371.0,4.46999979019165
2020-01-02,4.590000152587891,4.480000019073486,4.550000190734863,4.570000171661377,8969001.0,4.570000171661377
2020-01-03,4.590000152587891,4.53000020980835,4.579999923706055,4.53000020980835,5950789.0,4.53000020980835
2020-01-06,4.539999961853027,4.46999979019165,4.46999979019165,4.510000228881836,5547770.0,4.510000228881836
2020-01-07,4.630000114440918,4.510000228881836,4.510000228881836,4.619999885559082,9035840.0,4.619999885559082
2020-01-08,4.5,4.5,4.5,4.5,5835200.0,4.5
2020-01-09,4.579999923706055,4.519999980926514,4.539999961853027,4.550000190734863,4430627.0,4.550000190734863
2020-01-10,4.590000152587891,4.449999809265137,4.559999942779541,4.480000019073486,5297092.0,4.480000019073486
2020-01-13,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,3307311.0,4.460000038146973
2020-01-14,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,3925102.0,4.510000228881836
2020-01-15,4.550000190734863,4.480000019073486,4.510000228881836,4.53000020980835,4549263.0,4.53000020980835
2020-01-16,4.550000190734863,4.420000076293945,4.550000190734863,4.440000057220459,4787826.0,4.440000057220459
2020-01-17,4.519999980926514,4.360000133514404,4.460000038146973,4.400000095367432,4064471.0,4.400000095367432
2020-01-20,4.449999809265137,4.309999942779541,4.369999885559082,4.449999809265137,4377280.0,4.449999809265137
2020-01-21,4.519999980926514,4.380000114440918,4.449999809265137,4.460000038146973,5152274.0,4.460000038146973
2020-01-22,4.400000095367432,4.269999980926514,4.360000133514404,4.369999885559082,4183184.0,4.369999885559082
2020-01-23,4.380000114440918,4.139999866485596,4.369999885559082,4.230000019073486,4483124.0,4.230000019073486
2020-02-03,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,1117900.0,3.809999942779541
2020-02-04,3.930000066757202,3.440000057220459,3.440000057220459,3.7799999713897705,8649268.0,3.7799999713897705
2020-02-05,4.010000228881836,3.7899999618530273,3.7899999618530273,3.950000047683716,5333810.0,3.950000047683716
2020-02-06,4.170000076293945,3.9600000381469727,3.9800000190734863,4.170000076293945,6906243.0,4.170000076293945
2020-02-07,4.590000152587891,4.110000133514404,4.210000038146973,4.590000152587891,13934444.0,4.590000152587891
2020-02-10,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,6505165.0,5.050000190734863
2020-02-11,4.980000019073486,4.550000190734863,4.980000019073486,4.550000190734863,26694280.0,4.550000190734863
2020-02-12,4.699999809265137,4.380000114440918,4.389999866485596,4.420000076293945,14956533.0,4.420000076293945
2020-02-13,4.730000019073486,4.429999828338623,4.5,4.690000057220459,17689402.0,4.690000057220459
2020-02-14,4.659999847412109,4.46999979019165,4.579999923706055,4.5,10447801.0,4.5
2020-02-17,4.550000190734863,4.429999828338623,4.429999828338623,4.519999980926514,6401924.0,4.519999980926514
2020-02-18,4.599999904632568,4.480000019073486,4.5,4.590000152587891,7567371.0,4.590000152587891
2020-02-19,4.559999942779541,4.46999979019165,4.539999961853027,4.480000019073486,6562399.0,4.480000019073486
2020-02-20,4.619999885559082,4.420000076293945,4.480000019073486,4.599999904632568,8795001.0,4.599999904632568
2020-02-21,5.059999942779541,4.590000152587891,4.590000152587891,5.059999942779541,15023632.0,5.059999942779541
2020-02-24,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,8478708.0,5.570000171661377
2020-02-25,6.130000114440918,5.590000152587891,5.900000095367432,6.130000114440918,71225979.0,6.130000114440918
2020-02-26,6.659999847412109,5.659999847412109,6.349999904632568,5.820000171661377,81981887.0,5.820000171661377
2020-02-27,5.579999923706055,5.239999771118164,5.400000095367432,5.289999961853027,49251351.0,5.289999961853027
2020-02-28,5.820000171661377,5.150000095367432,5.25,5.820000171661377,55643791.0,5.820000171661377
2020-03-02,6.300000190734863,5.269999980926514,5.829999923706055,6.010000228881836,62438357.0,6.010000228881836
2020-03-03,6.079999923706055,5.610000133514404,5.769999980926514,5.800000190734863,45078817.0,5.800000190734863
2020-03-04,5.75,5.409999847412109,5.690000057220459,5.539999961853027,29768530.0,5.539999961853027
2020-03-05,5.800000190734863,5.409999847412109,5.579999923706055,5.659999847412109,29494200.0,5.659999847412109
2020-03-06,6.159999847412109,5.53000020980835,5.550000190734863,5.920000076293945,50819767.0,5.920000076293945
2020-03-09,6.380000114440918,5.949999809265137,6.170000076293945,6.179999828338623,52202770.0,6.179999828338623
2020-03-10,5.860000133514404,5.559999942779541,5.650000095367432,5.670000076293945,39484742.0,5.670000076293945
2020-03-11,5.78000020980835,5.440000057220459,5.550000190734863,5.610000133514404,23453509.0,5.610000133514404
2020-03-12,5.869999885559082,5.5,5.699999809265137,5.809999942779541,31110694.0,5.809999942779541
2020-03-13,6.389999866485596,5.5,5.5,6.389999866485596,51134020.0,6.389999866485596
2020-03-16,7.03000020980835,5.989999771118164,7.03000020980835,6.190000057220459,74234284.0,6.190000057220459
2020-03-17,6.130000114440918,5.570000171661377,6.0,5.570000171661377,52324711.0,5.570000171661377
2020-03-18,5.659999847412109,5.289999961853027,5.429999828338623,5.320000171661377,30569472.0,5.320000171661377
2020-03-19,5.289999961853027,4.849999904632568,5.230000019073486,4.900000095367432,30022303.0,4.900000095367432
2020-03-20,5.090000152587891,4.909999847412109,4.96999979019165,4.960000038146973,14892203.0,4.960000038146973
2020-03-23,4.960000038146973,4.460000038146973,4.960000038146973,4.5,20670185.0,4.5
2020-03-24,4.630000114440918,4.230000019073486,4.570000171661377,4.409999847412109,16608300.0,4.409999847412109
2020-03-25,4.760000228881836,4.46999979019165,4.5,4.659999847412109,16242667.0,4.659999847412109
2020-03-26,4.78000020980835,4.579999923706055,4.71999979019165,4.619999885559082,12674601.0,4.619999885559082
2020-03-27,4.75,4.579999923706055,4.639999866485596,4.630000114440918,10974100.0,4.630000114440918
2020-03-30,4.800000190734863,4.579999923706055,4.630000114440918,4.679999828338623,12413900.0,4.679999828338623
2020-03-31,4.639999866485596,4.440000057220459,4.639999866485596,4.489999771118164,9969200.0,4.489999771118164
2020-04-01,4.579999923706055,4.340000152587891,4.510000228881836,4.420000076293945,8961201.0,4.420000076293945
2020-04-02,4.519999980926514,4.320000171661377,4.380000114440918,4.5,9826500.0,4.5
2020-04-03,4.679999828338623,4.460000038146973,4.519999980926514,4.559999942779541,11536400.0,4.559999942779541
2020-04-07,4.71999979019165,4.53000020980835,4.590000152587891,4.699999809265137,12712688.0,4.699999809265137
2020-04-08,4.78000020980835,4.630000114440918,4.699999809265137,4.690000057220459,12264702.0,4.690000057220459
2020-04-09,4.769999980926514,4.630000114440918,4.75,4.690000057220459,8124787.0,4.690000057220459
2020-04-10,4.739999771118164,4.5,4.639999866485596,4.519999980926514,9880801.0,4.519999980926514
2020-04-13,4.78000020980835,4.460000038146973,4.539999961853027,4.659999847412109,12071580.0,4.659999847412109
2020-04-14,4.730000019073486,4.559999942779541,4.690000057220459,4.639999866485596,7338725.0,4.639999866485596
2020-04-15,4.690000057220459,4.559999942779541,4.599999904632568,4.570000171661377,7114400.0,4.570000171661377
2020-04-16,4.630000114440918,4.480000019073486,4.619999885559082,4.489999771118164,7176374.0,4.489999771118164
2020-04-17,4.5,4.400000095367432,4.480000019073486,4.400000095367432,6849401.0,4.400000095367432
2020-04-20,4.429999828338623,4.329999923706055,4.409999847412109,4.400000095367432,5449785.0,4.400000095367432
2020-04-21,4.46999979019165,4.300000190734863,4.400000095367432,4.340000152587891,5184500.0,4.340000152587891
2020-04-22,4.340000152587891,4.260000228881836,4.300000190734863,4.329999923706055,4279023.0,4.329999923706055
2020-04-23,4.440000057220459,4.289999961853027,4.289999961853027,4.340000152587891,5797011.0,4.340000152587891
2020-04-24,4.369999885559082,4.110000133514404,4.349999904632568,4.139999866485596,8336200.0,4.139999866485596
2020-04-27,4.25,4.0,4.210000038146973,4.050000190734863,5876962.0,4.050000190734863
2020-04-28,4.090000152587891,3.7899999618530273,4.059999942779541,4.0,7197621.0,4.0
2020-04-29,4.119999885559082,3.9600000381469727,4.03000020980835,4.010000228881836,4432333.0,4.010000228881836
2020-04-30,4.099999904632568,4.019999980926514,4.019999980926514,4.079999923706055,4099817.0,4.079999923706055
2020-05-06,4.159999847412109,4.0,4.070000171661377,4.139999866485596,4033763.0,4.139999866485596
2020-05-07,4.159999847412109,4.079999923706055,4.159999847412109,4.079999923706055,4151372.0,4.079999923706055
2020-05-08,4.170000076293945,4.079999923706055,4.110000133514404,4.119999885559082,5010953.0,4.119999885559082
2020-05-11,4.480000019073486,4.119999885559082,4.130000114440918,4.369999885559082,15160656.0,4.369999885559082
2020-05-12,4.360000133514404,4.190000057220459,4.360000133514404,4.260000228881836,6427797.0,4.260000228881836
2020-05-13,4.260000228881836,4.179999828338623,4.230000019073486,4.25,2850301.0,4.25
2020-05-14,4.239999771118164,4.150000095367432,4.239999771118164,4.190000057220459,3271665.0,4.190000057220459
2020-05-15,4.289999961853027,4.150000095367432,4.210000038146973,4.159999847412109,2461011.0,4.159999847412109
2020-05-18,4.190000057220459,4.079999923706055,4.179999828338623,4.119999885559082,3506102.0,4.119999885559082
2020-05-19,4.179999828338623,4.0,4.119999885559082,4.150000095367432,4749832.0,4.150000095367432
2020-05-20,4.139999866485596,4.050000190734863,4.139999866485596,4.079999923706055,3201224.0,4.079999923706055
2020-05-21,4.119999885559082,4.050000190734863,4.079999923706055,4.090000152587891,3613570.0,4.090000152587891
2020-05-22,4.130000114440918,3.9800000190734863,4.119999885559082,4.010000228881836,4063000.0,4.010000228881836
2020-05-25,4.159999847412109,3.9600000381469727,4.0,4.110000133514404,4607900.0,4.110000133514404
2020-05-26,4.170000076293945,4.090000152587891,4.110000133514404,4.139999866485596,3346521.0,4.139999866485596
2020-05-27,4.170000076293945,4.099999904632568,4.150000095367432,4.119999885559082,2727241.0,4.119999885559082
2020-05-28,4.159999847412109,4.019999980926514,4.139999866485596,4.079999923706055,3929801.0,4.079999923706055
2020-05-29,4.130000114440918,4.03000020980835,4.050000190734863,4.119999885559082,3219150.0,4.119999885559082
2020-06-01,4.21999979019165,4.079999923706055,4.130000114440918,4.179999828338623,6148513.0,4.179999828338623
2020-06-02,4.260000228881836,4.159999847412109,4.199999809265137,4.239999771118164,5105843.0,4.239999771118164
2020-06-03,4.309999942779541,4.210000038146973,4.230000019073486,4.210000038146973,5308032.0,4.210000038146973
2020-06-04,4.320000171661377,4.190000057220459,4.260000228881836,4.25,4473601.0,4.25
2020-06-05,4.269999980926514,4.170000076293945,4.239999771118164,4.190000057220459,3946989.0,4.190000057220459
2020-06-08,4.239999771118164,4.099999904632568,4.230000019073486,4.099999904632568,5022275.0,4.099999904632568
2020-06-09,4.139999866485596,4.059999942779541,4.110000133514404,4.130000114440918,3787200.0,4.130000114440918
2020-06-10,4.139999866485596,4.059999942779541,4.130000114440918,4.070000171661377,3850983.0,4.070000171661377
2020-06-11,4.090000152587891,4.019999980926514,4.090000152587891,4.039999961853027,3565800.0,4.039999961853027
2020-06-12,4.090000152587891,3.9800000190734863,3.990000009536743,4.070000171661377,3308224.0,4.070000171661377
2020-06-15,4.150000095367432,4.050000190734863,4.059999942779541,4.139999866485596,6563741.0,4.139999866485596
2020-06-16,4.159999847412109,4.099999904632568,4.139999866485596,4.130000114440918,4228932.0,4.130000114440918
2020-06-17,4.170000076293945,4.099999904632568,4.130000114440918,4.170000076293945,4519571.0,4.170000076293945
2020-06-18,4.150000095367432,4.119999885559082,4.130000114440918,4.119999885559082,3421360.0,4.119999885559082
2020-06-19,4.199999809265137,4.119999885559082,4.199999809265137,4.130000114440918,4269911.0,4.130000114440918
2020-06-22,4.139999866485596,4.090000152587891,4.119999885559082,4.099999904632568,3944701.0,4.099999904632568
2020-06-23,4.110000133514404,4.039999961853027,4.099999904632568,4.050000190734863,3353001.0,4.050000190734863
2020-06-24,4.079999923706055,4.010000228881836,4.070000171661377,4.03000020980835,2271101.0,4.03000020980835
2020-06-29,4.050000190734863,3.990000009536743,4.039999961853027,4.010000228881836,2430400.0,4.010000228881836
2020-06-30,4.110000133514404,4.0,4.010000228881836,4.070000171661377,2732684.0,4.070000171661377
2020-07-01,4.090000152587891,4.03000020980835,4.070000171661377,4.070000171661377,3432570.0,4.070000171661377
2020-07-02,4.190000057220459,4.019999980926514,4.059999942779541,4.170000076293945,7352915.0,4.170000076293945
2020-07-03,4.590000152587891,4.139999866485596,4.21999979019165,4.389999866485596,15969657.0,4.389999866485596
2020-07-06,4.820000171661377,4.300000190734863,4.369999885559082,4.579999923706055,16684296.0,4.579999923706055
2020-07-07,4.639999866485596,4.409999847412109,4.599999904632568,4.460000038146973,14568399.0,4.460000038146973
2020-07-08,4.610000133514404,4.420000076293945,4.489999771118164,4.550000190734863,10701637.0,4.550000190734863
2020-07-09,4.639999866485596,4.539999961853027,4.639999866485596,4.610000133514404,11001192.0,4.610000133514404
2020-07-10,4.659999847412109,4.46999979019165,4.610000133514404,4.539999961853027,10599261.0,4.539999961853027
2020-07-13,4.690000057220459,4.53000020980835,4.550000190734863,4.659999847412109,9783062.0,4.659999847412109
2020-07-14,4.78000020980835,4.519999980926514,4.699999809265137,4.599999904632568,11222385.0,4.599999904632568
2020-07-15,4.659999847412109,4.460000038146973,4.630000114440918,4.480000019073486,8547108.0,4.480000019073486
2020-07-16,4.650000095367432,4.340000152587891,4.5,4.360000133514404,10774128.0,4.360000133514404
2020-07-17,4.449999809265137,4.28000020980835,4.340000152587891,4.360000133514404,6356001.0,4.360000133514404
2020-07-20,4.519999980926514,4.369999885559082,4.400000095367432,4.519999980926514,7185289.0,4.519999980926514
2020-07-21,4.590000152587891,4.460000038146973,4.519999980926514,4.510000228881836,5329300.0,4.510000228881836
2020-07-22,4.550000190734863,4.480000019073486,4.519999980926514,4.519999980926514,5269843.0,4.519999980926514
2020-07-23,4.510000228881836,4.329999923706055,4.489999771118164,4.440000057220459,5578817.0,4.440000057220459
2020-07-24,4.489999771118164,4.230000019073486,4.449999809265137,4.269999980926514,5883600.0,4.269999980926514
2020-07-27,4.309999942779541,4.170000076293945,4.289999961853027,4.21999979019165,4158519.0,4.21999979019165
2020-07-28,4.360000133514404,4.230000019073486,4.230000019073486,4.28000020980835,3183500.0,4.28000020980835
2020-07-29,4.360000133514404,4.239999771118164,4.289999961853027,4.360000133514404,3362537.0,4.360000133514404
2020-07-30,4.440000057220459,4.320000171661377,4.360000133514404,4.329999923706055,3777038.0,4.329999923706055
2020-07-31,4.550000190734863,4.309999942779541,4.369999885559082,4.5,7013939.0,4.5
2020-08-03,4.949999809265137,4.46999979019165,4.46999979019165,4.949999809265137,23339554.0,4.949999809265137
2020-08-04,5.150000095367432,4.690000057220459,5.0,4.730000019073486,27995490.0,4.730000019073486
2020-08-05,4.699999809265137,4.519999980926514,4.579999923706055,4.690000057220459,15596657.0,4.690000057220459
2020-08-06,4.730000019073486,4.519999980926514,4.710000038146973,4.579999923706055,11371415.0,4.579999923706055
2020-08-07,4.579999923706055,4.400000095367432,4.579999923706055,4.440000057220459,9279305.0,4.440000057220459
2020-08-10,4.650000095367432,4.449999809265137,4.46999979019165,4.570000171661377,8381128.0,4.570000171661377
2020-08-11,4.630000114440918,4.449999809265137,4.550000190734863,4.46999979019165,6601204.0,4.46999979019165
2020-08-12,4.489999771118164,4.349999904632568,4.46999979019165,4.429999828338623,5126590.0,4.429999828338623
2020-08-13,4.559999942779541,4.429999828338623,4.440000057220459,4.510000228881836,4571311.0,4.510000228881836
2020-08-14,4.670000076293945,4.480000019073486,4.489999771118164,4.659999847412109,10260901.0,4.659999847412109
2020-08-17,4.909999847412109,4.619999885559082,4.659999847412109,4.75,12758039.0,4.75
2020-08-18,4.820000171661377,4.690000057220459,4.75,4.760000228881836,9914301.0,4.760000228881836
2020-08-19,5.039999961853027,4.690000057220459,4.760000228881836,4.829999923706055,14557801.0,4.829999923706055
2020-08-20,4.840000152587891,4.639999866485596,4.789999961853027,4.699999809265137,10183800.0,4.699999809265137
2020-08-21,4.75,4.630000114440918,4.710000038146973,4.739999771118164,7232185.0,4.739999771118164
2020-08-24,4.829999923706055,4.690000057220459,4.730000019073486,4.730000019073486,6129428.0,4.730000019073486
2020-08-25,4.849999904632568,4.699999809265137,4.71999979019165,4.840000152587891,9742685.0,4.840000152587891
2020-08-26,5.28000020980835,4.800000190734863,4.840000152587891,5.199999809265137,34434733.0,5.199999809265137
2020-08-27,5.25,4.989999771118164,5.25,5.179999828338623,19981956.0,5.179999828338623
2020-08-28,5.119999885559082,5.019999980926514,5.059999942779541,5.050000190734863,11864678.0,5.050000190734863
2020-08-31,5.139999866485596,4.929999828338623,5.039999961853027,5.099999904632568,12278952.0,5.099999904632568
2020-09-01,5.489999771118164,5.010000228881836,5.050000190734863,5.409999847412109,20784423.0,5.409999847412109
2020-09-02,5.449999809265137,5.150000095367432,5.340000152587891,5.260000228881836,18318515.0,5.260000228881836
2020-09-03,5.420000076293945,5.139999866485596,5.269999980926514,5.170000076293945,12238352.0,5.170000076293945
2020-09-04,5.25,5.03000020980835,5.150000095367432,5.190000057220459,7954800.0,5.190000057220459
2020-09-07,5.28000020980835,4.96999979019165,5.190000057220459,4.989999771118164,11267761.0,4.989999771118164
2020-09-08,5.070000171661377,4.940000057220459,5.039999961853027,5.0,7259704.0,5.0
2020-09-09,5.199999809265137,4.920000076293945,4.980000019073486,5.0,9468100.0,5.0
2020-09-10,5.099999904632568,4.920000076293945,5.03000020980835,5.03000020980835,9896640.0,5.03000020980835
2020-09-11,5.199999809265137,4.96999979019165,5.010000228881836,5.179999828338623,12098325.0,5.179999828338623
2020-09-14,5.300000190734863,5.03000020980835,5.179999828338623,5.28000020980835,16894994.0,5.28000020980835
2020-09-15,5.28000020980835,5.150000095367432,5.230000019073486,5.28000020980835,8808024.0,5.28000020980835
2020-09-16,5.230000019073486,5.099999904632568,5.230000019073486,5.130000114440918,7492152.0,5.130000114440918
2020-09-17,5.420000076293945,5.130000114440918,5.199999809265137,5.320000171661377,20305602.0,5.320000171661377
2020-09-18,5.369999885559082,5.21999979019165,5.309999942779541,5.300000190734863,13209198.0,5.300000190734863
2020-09-21,5.440000057220459,5.199999809265137,5.369999885559082,5.360000133514404,10115200.0,5.360000133514404
2020-09-22,5.539999961853027,5.269999980926514,5.309999942779541,5.449999809265137,21708836.0,5.449999809265137
2020-09-23,5.510000228881836,5.360000133514404,5.429999828338623,5.46999979019165,9451029.0,5.46999979019165
2020-09-24,5.699999809265137,5.099999904632568,5.5,5.239999771118164,18354063.0,5.239999771118164
2020-09-25,5.25,4.920000076293945,5.199999809265137,4.96999979019165,14257301.0,4.96999979019165
2020-09-28,5.050000190734863,4.659999847412109,5.050000190734863,4.699999809265137,9426001.0,4.699999809265137
2020-09-29,4.789999961853027,4.630000114440918,4.690000057220459,4.690000057220459,4426006.0,4.690000057220459
2020-09-30,4.730000019073486,4.599999904632568,4.690000057220459,4.630000114440918,4366404.0,4.630000114440918
2020-10-09,4.940000057220459,4.699999809265137,4.75,4.869999885559082,7563387.0,4.869999885559082
2020-10-12,4.949999809265137,4.849999904632568,4.929999828338623,4.909999847412109,6356800.0,4.909999847412109
2020-10-13,4.949999809265137,4.800000190734863,4.949999809265137,4.860000133514404,5507877.0,4.860000133514404
2020-10-14,5.159999847412109,4.860000133514404,4.869999885559082,5.059999942779541,17124133.0,5.059999942779541
2020-10-15,5.190000057220459,4.929999828338623,5.059999942779541,5.090000152587891,12167034.0,5.090000152587891
2020-10-16,5.159999847412109,4.96999979019165,5.050000190734863,5.0,7500559.0,5.0
2020-10-19,5.190000057220459,5.010000228881836,5.050000190734863,5.119999885559082,11804100.0,5.119999885559082
2020-10-20,5.079999923706055,4.949999809265137,5.03000020980835,5.03000020980835,6699350.0,5.03000020980835
2020-10-21,5.079999923706055,4.949999809265137,5.059999942779541,4.960000038146973,5304953.0,4.960000038146973
2020-10-22,5.0,4.800000190734863,4.96999979019165,4.880000114440918,5866400.0,4.880000114440918
2020-10-23,4.929999828338623,4.730000019073486,4.869999885559082,4.75,5607601.0,4.75
2020-10-26,5.0,4.71999979019165,4.71999979019165,4.960000038146973,7444210.0,4.960000038146973
2020-10-27,5.179999828338623,4.909999847412109,4.920000076293945,5.130000114440918,8601801.0,5.130000114440918