Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,6.789999961853027,6.269999980926514,6.269999980926514,6.789999961853027,15165546.0,6.15897798538208
2012-06-19,7.369999885559082,7.03000020980835,7.159999847412109,7.179999828338623,53586271.0,6.512733459472656
2012-06-20,7.170000076293945,6.820000171661377,7.159999847412109,6.920000076293945,25805379.0,6.2768964767456055
2012-06-21,6.949999809265137,6.75,6.849999904632568,6.78000020980835,14294563.0,6.14990758895874
2012-06-25,6.699999809265137,6.5,6.650000095367432,6.610000133514404,12799582.0,5.995707035064697
2012-06-26,6.619999885559082,6.360000133514404,6.53000020980835,6.510000228881836,11579607.0,5.904999256134033
2012-06-27,6.590000152587891,6.409999847412109,6.46999979019165,6.440000057220459,11877138.0,5.84150505065918
2012-06-28,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,5.84150505065918
2012-06-29,6.570000171661377,6.130000114440918,6.369999885559082,6.510000228881836,10681565.0,5.904999256134033
2012-07-02,6.75,6.440000057220459,6.480000019073486,6.590000152587891,12454735.0,5.977564811706543
2012-07-03,6.739999771118164,6.460000038146973,6.579999923706055,6.53000020980835,8367207.0,5.9231414794921875
2012-07-04,6.730000019073486,6.449999809265137,6.570000171661377,6.5,6127379.0,5.895929336547852
2012-07-05,6.449999809265137,6.130000114440918,6.449999809265137,6.139999866485596,7823021.0,5.569384574890137
2012-07-06,6.340000152587891,6.0,6.199999809265137,6.300000190734863,6960212.0,5.7145161628723145
2012-07-09,6.460000038146973,6.150000095367432,6.28000020980835,6.389999866485596,8281344.0,5.796152114868164
2012-07-10,6.320000171661377,6.150000095367432,6.320000171661377,6.179999828338623,4682083.0,5.605667591094971
2012-07-11,6.230000019073486,6.070000171661377,6.170000076293945,6.199999809265137,5725865.0,5.62380838394165
2012-07-12,6.480000019073486,6.170000076293945,6.179999828338623,6.46999979019165,11020875.0,5.868717193603516
2012-07-13,6.53000020980835,6.380000114440918,6.409999847412109,6.480000019073486,5578037.0,5.8777875900268555
2012-07-16,6.889999866485596,6.550000190734863,6.550000190734863,6.570000171661377,16130860.0,5.959423542022705
2012-07-17,6.730000019073486,6.429999828338623,6.5,6.639999866485596,7016574.0,6.022918224334717
2012-07-18,6.650000095367432,6.46999979019165,6.570000171661377,6.619999885559082,4410259.0,6.004776477813721
2012-07-19,6.699999809265137,6.5,6.610000133514404,6.559999942779541,4733810.0,5.950352191925049
2012-07-20,6.619999885559082,6.510000228881836,6.510000228881836,6.539999961853027,2810949.0,5.932211399078369
2012-07-23,6.670000076293945,6.389999866485596,6.510000228881836,6.570000171661377,5605001.0,5.959423542022705
2012-07-24,6.820000171661377,6.5,6.519999980926514,6.809999942779541,10686987.0,6.17711877822876
2012-07-25,6.849999904632568,6.670000076293945,6.710000038146973,6.75,6145365.0,6.122695446014404
2012-07-26,6.929999828338623,6.710000038146973,6.71999979019165,6.78000020980835,8755156.0,6.14990758895874
2012-07-27,6.849999904632568,6.559999942779541,6.769999980926514,6.619999885559082,6631514.0,6.004776477813721
2012-07-30,6.670000076293945,6.230000019073486,6.619999885559082,6.289999961853027,5640762.0,5.705445766448975
2012-07-31,6.349999904632568,6.099999904632568,6.28000020980835,6.170000076293945,5342917.0,5.596597194671631
2012-08-01,6.349999904632568,6.150000095367432,6.170000076293945,6.340000152587891,2310406.0,5.75079870223999
2012-08-02,6.5,6.289999961853027,6.309999942779541,6.429999828338623,4039600.0,5.832434177398682
2012-08-03,6.5,6.380000114440918,6.380000114440918,6.46999979019165,2199363.0,5.868717193603516
2012-08-06,6.820000171661377,6.429999828338623,6.449999809265137,6.630000114440918,8271542.0,6.013847827911377
2012-08-07,6.690000057220459,6.550000190734863,6.639999866485596,6.630000114440918,3619122.0,6.013847827911377
2012-08-08,6.679999828338623,6.449999809265137,6.610000133514404,6.480000019073486,3830312.0,5.8777875900268555
2012-08-09,6.730000019073486,6.420000076293945,6.420000076293945,6.699999809265137,4968330.0,6.0773420333862305
2012-08-10,6.900000095367432,6.659999847412109,6.690000057220459,6.849999904632568,13723478.0,6.213402271270752
2012-08-13,6.940000057220459,6.699999809265137,6.800000190734863,6.739999771118164,8899617.0,6.113624572753906
2012-08-14,6.900000095367432,6.710000038146973,6.730000019073486,6.869999885559082,4503780.0,6.231543064117432
2012-08-15,6.900000095367432,6.800000190734863,6.860000133514404,6.829999923706055,4148258.0,6.195260524749756
2012-08-16,6.800000190734863,6.550000190734863,6.800000190734863,6.610000133514404,4261943.0,5.995707035064697
2012-08-17,6.650000095367432,6.440000057220459,6.610000133514404,6.510000228881836,3242722.0,5.904999256134033
2012-08-20,6.570000171661377,6.460000038146973,6.550000190734863,6.559999942779541,3095577.0,5.950352191925049
2012-08-21,6.75,6.539999961853027,6.559999942779541,6.71999979019165,4465389.0,6.095483303070068
2012-08-22,6.710000038146973,6.579999923706055,6.699999809265137,6.610000133514404,4250638.0,5.995707035064697
2012-08-23,6.71999979019165,6.599999904632568,6.599999904632568,6.659999847412109,2933453.0,6.041059494018555
2012-08-24,6.619999885559082,6.409999847412109,6.610000133514404,6.5,3292594.0,5.895929336547852
2012-08-27,6.480000019073486,6.300000190734863,6.449999809265137,6.309999942779541,3002464.0,5.723586559295654
2012-08-28,6.449999809265137,6.300000190734863,6.309999942779541,6.409999847412109,1649550.0,5.814292907714844
2012-08-29,6.46999979019165,6.380000114440918,6.380000114440918,6.429999828338623,2087828.0,5.832434177398682
2012-08-30,6.449999809265137,6.239999771118164,6.400000095367432,6.300000190734863,1966348.0,5.7145161628723145
2012-08-31,6.389999866485596,6.25,6.300000190734863,6.340000152587891,1187672.0,5.75079870223999
2012-09-03,6.440000057220459,6.300000190734863,6.340000152587891,6.409999847412109,1517512.0,5.814292907714844
2012-09-04,6.460000038146973,6.309999942779541,6.420000076293945,6.340000152587891,1723121.0,5.75079870223999
2012-09-05,6.599999904632568,6.380000114440918,6.400000095367432,6.429999828338623,3221251.0,5.832434177398682
2012-09-06,6.510000228881836,6.420000076293945,6.429999828338623,6.449999809265137,2244021.0,5.8505754470825195
2012-09-07,6.650000095367432,6.449999809265137,6.489999771118164,6.599999904632568,8394700.0,5.986635684967041
2012-09-10,6.679999828338623,6.489999771118164,6.550000190734863,6.650000095367432,6888607.0,6.031989097595215
2012-09-11,6.730000019073486,6.559999942779541,6.599999904632568,6.690000057220459,6546144.0,6.068271636962891
2012-09-12,6.869999885559082,6.639999866485596,6.690000057220459,6.829999923706055,8480118.0,6.195260524749756
2012-09-13,7.070000171661377,6.739999771118164,6.789999961853027,6.880000114440918,15198043.0,6.2406134605407715
2012-09-14,7.010000228881836,6.789999961853027,6.880000114440918,6.800000190734863,10731454.0,6.168048858642578
2012-09-17,6.840000152587891,6.619999885559082,6.800000190734863,6.619999885559082,4475438.0,6.004776477813721
2012-09-18,6.690000057220459,6.550000190734863,6.619999885559082,6.650000095367432,2325223.0,6.031989097595215
2012-09-19,6.769999980926514,6.619999885559082,6.650000095367432,6.679999828338623,1895262.0,6.059199810028076
2012-09-20,6.679999828338623,6.510000228881836,6.679999828338623,6.519999980926514,2656499.0,5.914070129394531
2012-09-21,6.610000133514404,6.480000019073486,6.5,6.579999923706055,2125531.0,5.968493938446045
2012-09-24,6.679999828338623,6.519999980926514,6.559999942779541,6.670000076293945,1741573.0,6.0501298904418945
2012-09-25,6.690000057220459,6.590000152587891,6.650000095367432,6.599999904632568,1345895.0,5.986635684967041
2012-09-26,6.630000114440918,6.360000133514404,6.599999904632568,6.420000076293945,2835784.0,5.823363304138184
2012-09-27,6.639999866485596,6.389999866485596,6.389999866485596,6.579999923706055,2638157.0,5.968493938446045
2012-09-28,6.619999885559082,6.510000228881836,6.53000020980835,6.590000152587891,3676192.0,5.977564811706543
2012-10-08,6.699999809265137,6.559999942779541,6.630000114440918,6.639999866485596,2431254.0,6.022918224334717
2012-10-09,6.760000228881836,6.599999904632568,6.599999904632568,6.730000019073486,3216152.0,6.104554653167725
2012-10-10,6.789999961853027,6.659999847412109,6.730000019073486,6.78000020980835,4024951.0,6.14990758895874
2012-10-11,6.769999980926514,6.650000095367432,6.769999980926514,6.650000095367432,2675033.0,6.031989097595215
2012-10-12,6.71999979019165,6.590000152587891,6.639999866485596,6.659999847412109,1776798.0,6.041059494018555
2012-10-15,6.659999847412109,6.300000190734863,6.659999847412109,6.400000095367432,8309483.0,5.805222511291504
2012-10-16,6.460000038146973,6.349999904632568,6.400000095367432,6.449999809265137,5401843.0,5.8505754470825195
2012-10-17,6.46999979019165,6.380000114440918,6.460000038146973,6.420000076293945,3230611.0,5.823363304138184
2012-10-18,6.480000019073486,6.380000114440918,6.440000057220459,6.449999809265137,4944885.0,5.8505754470825195
2012-10-19,6.460000038146973,6.349999904632568,6.449999809265137,6.369999885559082,4540226.0,5.778010845184326
2012-10-22,6.440000057220459,6.309999942779541,6.360000133514404,6.420000076293945,2744116.0,5.823363304138184
2012-10-23,6.449999809265137,6.340000152587891,6.440000057220459,6.400000095367432,3222179.0,5.805222511291504
2012-10-24,6.409999847412109,6.360000133514404,6.369999885559082,6.400000095367432,1612585.0,5.805222511291504
2012-10-25,6.440000057220459,6.349999904632568,6.389999866485596,6.349999904632568,1848437.0,5.759868621826172
2012-10-26,6.349999904632568,6.099999904632568,6.349999904632568,6.130000114440918,5422277.0,5.560314655303955
2012-10-29,6.239999771118164,6.110000133514404,6.190000057220459,6.179999828338623,1983556.0,5.605667591094971
2012-10-30,6.230000019073486,6.130000114440918,6.179999828338623,6.139999866485596,1459028.0,5.569384574890137
2012-10-31,6.039999961853027,5.71999979019165,6.0,5.849999904632568,7762009.0,5.306335926055908
2012-11-01,5.909999847412109,5.800000190734863,5.849999904632568,5.860000133514404,7242830.0,5.3154072761535645
2012-11-02,5.909999847412109,5.809999942779541,5.849999904632568,5.900000095367432,3880000.0,5.351689338684082
2012-11-05,5.889999866485596,5.739999771118164,5.889999866485596,5.820000171661377,6792165.0,5.2791242599487305
2012-11-06,5.840000152587891,5.71999979019165,5.800000190734863,5.840000152587891,2701243.0,5.297265529632568
2012-11-07,5.880000114440918,5.809999942779541,5.840000152587891,5.869999885559082,2344188.0,5.32447624206543
2012-11-08,5.860000133514404,5.71999979019165,5.860000133514404,5.730000019073486,2300754.0,5.197488307952881
2012-11-09,5.760000228881836,5.400000095367432,5.730000019073486,5.489999771118164,8796312.0,4.979792594909668
2012-11-12,5.53000020980835,5.460000038146973,5.5,5.519999980926514,2346081.0,5.007004737854004
2012-11-13,5.519999980926514,5.400000095367432,5.519999980926514,5.429999828338623,2238111.0,4.925368309020996
2012-11-14,5.460000038146973,5.349999904632568,5.420000076293945,5.449999809265137,2147230.0,4.943508625030518
2012-11-15,5.409999847412109,5.329999923706055,5.409999847412109,5.349999904632568,1622088.0,4.852802753448486
2012-11-16,5.389999866485596,5.300000190734863,5.349999904632568,5.380000114440918,1694206.0,4.8800153732299805
2012-11-19,5.489999771118164,5.340000152587891,5.349999904632568,5.480000019073486,2600647.0,4.97072172164917
2012-11-20,5.510000228881836,5.420000076293945,5.5,5.449999809265137,1239528.0,4.943508625030518
2012-11-21,5.480000019073486,5.349999904632568,5.440000057220459,5.440000057220459,2366238.0,4.934439659118652
2012-11-22,5.400000095367432,5.230000019073486,5.400000095367432,5.25,4493640.0,4.762096405029297
2012-11-23,5.289999961853027,5.199999809265137,5.239999771118164,5.260000228881836,1930107.0,4.771167755126953
2012-11-26,5.28000020980835,5.199999809265137,5.260000228881836,5.210000038146973,1030557.0,4.725813865661621
2012-11-27,5.21999979019165,4.980000019073486,5.21999979019165,4.989999771118164,2465283.0,4.52625846862793
2012-11-28,4.989999771118164,4.699999809265137,4.980000019073486,4.710000038146973,3517727.0,4.272281169891357
2012-11-29,4.769999980926514,4.699999809265137,4.710000038146973,4.710000038146973,2002074.0,4.272281169891357
2012-11-30,4.760000228881836,4.679999828338623,4.710000038146973,4.739999771118164,2640482.0,4.299492359161377
2012-12-03,4.760000228881836,4.510000228881836,4.710000038146973,4.510000228881836,2268000.0,4.090867519378662
2012-12-04,4.610000133514404,4.309999942779541,4.460000038146973,4.590000152587891,3381636.0,4.16343355178833
2012-12-05,4.860000133514404,4.510000228881836,4.53000020980835,4.769999980926514,4683081.0,4.326704978942871
2012-12-06,4.789999961853027,4.659999847412109,4.769999980926514,4.670000076293945,2722293.0,4.235997676849365
2012-12-07,4.769999980926514,4.599999904632568,4.670000076293945,4.739999771118164,3854735.0,4.299492359161377
2012-12-10,4.96999979019165,4.75,4.75,4.920000076293945,6026137.0,4.462764739990234
2012-12-11,4.900000095367432,4.809999942779541,4.900000095367432,4.849999904632568,4026708.0,4.399270534515381
2012-12-12,4.860000133514404,4.71999979019165,4.829999923706055,4.789999961853027,3881755.0,4.344846725463867
2012-12-13,4.820000171661377,4.630000114440918,4.789999961853027,4.659999847412109,3004413.0,4.226927280426025
2012-12-14,4.889999866485596,4.639999866485596,4.639999866485596,4.880000114440918,6821289.0,4.4264817237854
2012-12-17,5.059999942779541,4.849999904632568,4.909999847412109,5.010000228881836,13045228.0,4.544401168823242
2012-12-18,5.079999923706055,4.920000076293945,5.0,4.960000038146973,7462263.0,4.49904727935791
2012-12-19,5.0,4.920000076293945,4.949999809265137,4.96999979019165,3692208.0,4.50811767578125
2012-12-20,4.989999771118164,4.889999866485596,4.96999979019165,4.960000038146973,4354162.0,4.49904727935791
2012-12-21,4.989999771118164,4.860000133514404,4.949999809265137,4.880000114440918,5437473.0,4.4264817237854
2012-12-24,4.929999828338623,4.849999904632568,4.889999866485596,4.909999847412109,3373053.0,4.4536943435668945
2012-12-25,5.159999847412109,4.900000095367432,4.920000076293945,5.119999885559082,12567931.0,4.644176959991455
2012-12-26,5.159999847412109,5.070000171661377,5.119999885559082,5.159999847412109,5414035.0,4.680460453033447
2012-12-27,5.199999809265137,5.090000152587891,5.150000095367432,5.190000057220459,6537951.0,4.707672595977783
2012-12-28,5.289999961853027,5.150000095367432,5.170000076293945,5.269999980926514,6662258.0,4.780238151550293
2012-12-31,5.369999885559082,5.190000057220459,5.25,5.340000152587891,7025192.0,4.843732833862305
2013-01-04,5.400000095367432,5.300000190734863,5.360000133514404,5.300000190734863,6402633.0,4.807449817657471
2013-01-07,5.449999809265137,5.320000171661377,5.320000171661377,5.369999885559082,4611642.0,4.870944499969482
2013-01-08,5.480000019073486,5.360000133514404,5.360000133514404,5.449999809265137,5471985.0,4.943508625030518
2013-01-09,5.46999979019165,5.309999942779541,5.449999809265137,5.360000133514404,6115712.0,4.861874103546143
2013-01-10,5.380000114440918,5.289999961853027,5.360000133514404,5.340000152587891,4755476.0,4.843732833862305
2013-01-11,5.360000133514404,5.119999885559082,5.340000152587891,5.130000114440918,6029691.0,4.6532487869262695
2013-01-14,5.349999904632568,5.079999923706055,5.110000133514404,5.340000152587891,6578569.0,4.843732833862305
2013-01-15,5.519999980926514,5.340000152587891,5.340000152587891,5.489999771118164,9183345.0,4.979792594909668
2013-01-16,5.53000020980835,5.349999904632568,5.5,5.460000038146973,6331433.0,4.952580451965332
2013-01-17,5.489999771118164,5.389999866485596,5.460000038146973,5.409999847412109,4528236.0,4.907227039337158
2013-01-18,5.489999771118164,5.369999885559082,5.400000095367432,5.449999809265137,4078746.0,4.943508625030518
2013-01-21,5.489999771118164,5.409999847412109,5.460000038146973,5.46999979019165,4050660.0,4.96165132522583
2013-01-22,5.46999979019165,5.309999942779541,5.46999979019165,5.349999904632568,4922243.0,4.852802753448486
2013-01-23,5.519999980926514,5.300000190734863,5.360000133514404,5.460000038146973,7595288.0,4.952580451965332
2013-01-24,5.480000019073486,5.25,5.46999979019165,5.309999942779541,6204747.0,4.8165202140808105
2013-01-25,5.340000152587891,5.239999771118164,5.309999942779541,5.239999771118164,2885635.0,4.753025531768799
2013-01-28,5.360000133514404,5.25,5.25,5.349999904632568,2892409.0,4.852802753448486
2013-01-29,5.380000114440918,5.239999771118164,5.329999923706055,5.289999961853027,5661877.0,4.798378944396973
2013-01-30,5.320000171661377,5.21999979019165,5.320000171661377,5.28000020980835,4205262.0,4.789309024810791
2013-01-31,5.300000190734863,5.230000019073486,5.300000190734863,5.260000228881836,2767711.0,4.771167755126953
2013-02-01,5.340000152587891,5.21999979019165,5.25,5.320000171661377,4653209.0,4.825591087341309
2013-02-04,5.340000152587891,5.239999771118164,5.320000171661377,5.260000228881836,2945659.0,4.771167755126953
2013-02-05,5.300000190734863,5.199999809265137,5.25,5.269999980926514,2452257.0,4.780238151550293
2013-02-06,5.380000114440918,5.25,5.269999980926514,5.369999885559082,4425748.0,4.870944499969482
2013-02-07,5.820000171661377,5.269999980926514,5.300000190734863,5.78000020980835,20978760.0,5.2428412437438965
2013-02-08,5.820000171661377,5.619999885559082,5.699999809265137,5.739999771118164,11378816.0,5.206558704376221
2013-02-18,5.789999961853027,5.659999847412109,5.739999771118164,5.670000076293945,5185551.0,5.143063545227051
2013-02-19,5.869999885559082,5.650000095367432,5.670000076293945,5.75,10188611.0,5.2156291007995605
2013-02-20,6.0,5.690000057220459,5.71999979019165,5.940000057220459,12526970.0,5.387971878051758
2013-02-21,6.03000020980835,5.71999979019165,5.949999809265137,5.820000171661377,10843524.0,5.2791242599487305
2013-02-22,5.809999942779541,5.619999885559082,5.809999942779541,5.630000114440918,7243108.0,5.106781482696533
2013-02-25,5.710000038146973,5.630000114440918,5.639999866485596,5.670000076293945,4007883.0,5.143063545227051
2013-02-26,5.730000019073486,5.610000133514404,5.610000133514404,5.619999885559082,3737164.0,5.097710609436035
2013-02-27,5.670000076293945,5.480000019073486,5.630000114440918,5.489999771118164,5108784.0,4.979792594909668
2013-02-28,5.739999771118164,5.429999828338623,5.5,5.670000076293945,5039836.0,5.143063545227051
2013-03-01,5.739999771118164,5.639999866485596,5.670000076293945,5.679999828338623,4671403.0,5.152134418487549
2013-03-04,5.860000133514404,5.590000152587891,5.650000095367432,5.829999923706055,15399464.0,5.28819465637207
2013-03-05,5.940000057220459,5.760000228881836,5.78000020980835,5.880000114440918,11459409.0,5.333547592163086
2013-03-06,6.059999942779541,5.869999885559082,5.880000114440918,5.920000076293945,10772975.0,5.369831085205078
2013-03-07,5.909999847412109,5.690000057220459,5.889999866485596,5.75,9533315.0,5.2156291007995605
2013-03-08,5.829999923706055,5.679999828338623,5.730000019073486,5.690000057220459,5025880.0,5.161205291748047
2013-03-11,5.75,5.610000133514404,5.679999828338623,5.699999809265137,2765825.0,5.170275688171387
2013-03-12,5.800000190734863,5.429999828338623,5.710000038146973,5.570000171661377,6999401.0,5.052357196807861
2013-03-13,5.579999923706055,5.440000057220459,5.519999980926514,5.53000020980835,3124855.0,5.016075134277344
2013-03-14,5.559999942779541,5.46999979019165,5.519999980926514,5.5,2660535.0,4.988862991333008
2013-03-15,5.570000171661377,5.440000057220459,5.5,5.480000019073486,4162244.0,4.97072172164917
2013-03-18,5.53000020980835,5.300000190734863,5.5,5.340000152587891,4601708.0,4.843732833862305
2013-03-19,5.380000114440918,5.199999809265137,5.340000152587891,5.25,4439628.0,4.762096405029297
2013-03-20,5.699999809265137,5.239999771118164,5.25,5.599999904632568,7868719.0,5.079570293426514
2013-03-21,5.619999885559082,5.480000019073486,5.570000171661377,5.590000152587891,7635198.0,5.070499420166016
2013-03-22,5.590000152587891,5.510000228881836,5.590000152587891,5.570000171661377,3415019.0,5.052357196807861
2013-03-25,5.599999904632568,5.480000019073486,5.539999961853027,5.570000171661377,4587364.0,5.052357196807861
2013-03-26,5.570000171661377,5.429999828338623,5.559999942779541,5.519999980926514,3448436.0,5.007004737854004
2013-03-27,5.559999942779541,5.5,5.519999980926514,5.550000190734863,3188038.0,5.034215450286865
2013-03-28,5.510000228881836,5.369999885559082,5.510000228881836,5.420000076293945,3537820.0,4.916297912597656
2013-03-29,5.570000171661377,5.400000095367432,5.429999828338623,5.489999771118164,3743761.0,4.979792594909668
2013-04-01,5.650000095367432,5.5,5.519999980926514,5.579999923706055,6372481.0,5.061428546905518
2013-04-02,5.599999904632568,5.300000190734863,5.550000190734863,5.360000133514404,7112170.0,4.861874103546143
2013-04-03,5.900000095367432,5.599999904632568,5.900000095367432,5.659999847412109,34222954.0,5.133993625640869
2013-04-08,6.079999923706055,5.659999847412109,5.800000190734863,5.960000038146973,42881460.0,5.406113147735596
2013-04-09,5.849999904632568,5.599999904632568,5.809999942779541,5.699999809265137,19099963.0,5.170275688171387
2013-04-10,5.699999809265137,5.449999809265137,5.639999866485596,5.590000152587891,11884899.0,5.070499420166016
2013-04-11,5.619999885559082,5.440000057220459,5.599999904632568,5.46999979019165,8010726.0,4.96165132522583
2013-04-12,5.489999771118164,5.300000190734863,5.409999847412109,5.400000095367432,7296925.0,4.898156642913818
2013-04-15,5.480000019073486,5.320000171661377,5.400000095367432,5.340000152587891,4087009.0,4.843732833862305
2013-04-16,5.360000133514404,5.190000057220459,5.300000190734863,5.349999904632568,5063889.0,4.852802753448486
2013-04-17,5.389999866485596,5.28000020980835,5.340000152587891,5.360000133514404,3684436.0,4.861874103546143
2013-04-18,5.670000076293945,5.260000228881836,5.340000152587891,5.53000020980835,8729814.0,5.016075134277344
2013-04-19,5.659999847412109,5.449999809265137,5.519999980926514,5.630000114440918,10387024.0,5.106781482696533
2013-04-22,5.820000171661377,5.590000152587891,5.650000095367432,5.789999961853027,15634029.0,5.251911640167236
2013-04-23,5.78000020980835,5.400000095367432,5.78000020980835,5.46999979019165,10525434.0,4.96165132522583
2013-04-24,5.579999923706055,5.429999828338623,5.429999828338623,5.519999980926514,5102414.0,5.007004737854004
2013-04-25,5.510000228881836,5.349999904632568,5.510000228881836,5.349999904632568,6141297.0,4.852802753448486
2013-04-26,5.550000190734863,5.360000133514404,5.409999847412109,5.360000133514404,4165936.0,4.861874103546143
2013-05-02,5.460000038146973,5.289999961853027,5.360000133514404,5.449999809265137,3691804.0,4.943508625030518
2013-05-03,5.579999923706055,5.440000057220459,5.440000057220459,5.570000171661377,5757118.0,5.052357196807861
2013-05-06,5.659999847412109,5.559999942779541,5.570000171661377,5.590000152587891,5989804.0,5.070499420166016
2013-05-07,5.630000114440918,5.519999980926514,5.599999904632568,5.570000171661377,5812517.0,5.052357196807861
2013-05-08,5.739999771118164,5.550000190734863,5.599999904632568,5.710000038146973,10239138.0,5.179346561431885
2013-05-09,5.730000019073486,5.550000190734863,5.679999828338623,5.630000114440918,8180920.0,5.106781482696533
2013-05-10,5.739999771118164,5.570000171661377,5.599999904632568,5.710000038146973,7893087.0,5.179346561431885
2013-05-13,5.760000228881836,5.619999885559082,5.71999979019165,5.690000057220459,6198866.0,5.161205291748047
2013-05-14,5.650000095367432,5.53000020980835,5.650000095367432,5.579999923706055,5127352.0,5.061428546905518
2013-05-15,5.849999904632568,5.570000171661377,5.590000152587891,5.730000019073486,12010792.0,5.197488307952881
2013-05-16,6.139999866485596,5.710000038146973,5.730000019073486,5.989999771118164,29531461.0,5.433324337005615
2013-05-17,6.199999809265137,5.949999809265137,5.980000019073486,6.110000133514404,26544602.0,5.542173385620117
2013-05-20,6.25,6.010000228881836,6.099999904632568,6.239999771118164,21126718.0,5.660090923309326
2013-05-21,6.349999904632568,6.150000095367432,6.210000038146973,6.309999942779541,16975135.0,5.723586559295654
2013-05-22,6.309999942779541,6.119999885559082,6.25,6.199999809265137,10094831.0,5.62380838394165
2013-05-23,6.199999809265137,6.039999961853027,6.170000076293945,6.050000190734863,14095773.0,5.4877495765686035
2013-05-24,6.28000020980835,6.050000190734863,6.050000190734863,6.28000020980835,13513275.0,5.696374416351318
2013-05-27,6.53000020980835,6.21999979019165,6.28000020980835,6.480000019073486,18271782.0,5.8777875900268555
2013-05-28,6.710000038146973,6.420000076293945,6.46999979019165,6.510000228881836,18400605.0,5.904999256134033
2013-05-29,7.019999980926514,6.460000038146973,6.489999771118164,6.929999828338623,20652169.0,6.285966873168945
2013-05-30,7.050000190734863,6.739999771118164,6.860000133514404,6.929999828338623,17521475.0,6.285966873168945
2013-05-31,7.050000190734863,6.820000171661377,6.929999828338623,6.840000152587891,14422216.0,6.204330921173096
2013-06-03,6.940000057220459,6.730000019073486,6.829999923706055,6.789999961853027,9442119.0,6.15897798538208
2013-06-04,6.820000171661377,6.5,6.809999942779541,6.559999942779541,12322954.0,5.950352191925049
2013-06-05,6.670000076293945,6.369999885559082,6.53000020980835,6.659999847412109,6812538.0,6.041059494018555
2013-06-06,6.75,6.510000228881836,6.610000133514404,6.53000020980835,6650473.0,5.9231414794921875
2013-06-07,6.650000095367432,6.409999847412109,6.599999904632568,6.590000152587891,6649288.0,5.977564811706543
2013-06-13,6.570000171661377,6.199999809265137,6.519999980926514,6.260000228881836,10814933.0,5.6782331466674805
2013-06-14,6.460000038146973,6.28000020980835,6.28000020980835,6.400000095367432,7455074.0,5.805222511291504
2013-06-17,6.650000095367432,6.320000171661377,6.420000076293945,6.550000190734863,7541182.0,5.941283226013184
2013-06-18,6.739999771118164,6.5,6.570000171661377,6.650000095367432,7599177.0,6.031989097595215
2013-06-19,6.519999980926514,6.309999942779541,6.519999980926514,6.460000038146973,7562053.0,5.859646320343018
2013-06-20,6.690000057220459,6.340000152587891,6.400000095367432,6.400000095367432,7434161.0,5.805222511291504
2013-06-21,6.53000020980835,6.199999809265137,6.300000190734863,6.449999809265137,6103312.0,5.8505754470825195
2013-06-24,6.53000020980835,6.039999961853027,6.409999847412109,6.179999828338623,7996678.0,5.605667591094971
2013-06-25,6.21999979019165,5.519999980926514,6.079999923706055,6.019999980926514,9856388.0,5.505076885223389
2013-06-26,6.199999809265137,5.920000076293945,5.940000057220459,6.199999809265137,6689826.0,5.669679641723633
2013-06-27,6.5,6.110000133514404,6.269999980926514,6.190000057220459,9266048.0,5.6605353355407715
2013-06-28,6.28000020980835,5.929999828338623,6.139999866485596,6.139999866485596,5247503.0,5.614811897277832
2013-07-01,6.25,6.03000020980835,6.139999866485596,6.239999771118164,3118886.0,5.706258296966553
2013-07-02,6.539999961853027,6.21999979019165,6.21999979019165,6.460000038146973,6169181.0,5.907441139221191
2013-07-03,6.539999961853027,6.329999923706055,6.429999828338623,6.5,6952160.0,5.9440202713012695
2013-07-04,6.510000228881836,6.360000133514404,6.440000057220459,6.420000076293945,5472312.0,5.870862007141113
2013-07-05,6.46999979019165,6.21999979019165,6.400000095367432,6.269999980926514,4636956.0,5.7336931228637695
2013-07-08,6.190000057220459,6.010000228881836,6.099999904632568,6.03000020980835,4651927.0,5.514220714569092
2013-07-09,6.190000057220459,5.960000038146973,6.010000228881836,6.179999828338623,4318232.0,5.65139102935791
2013-07-10,6.300000190734863,6.110000133514404,6.170000076293945,6.289999961853027,3520736.0,5.751982688903809
2013-07-11,6.449999809265137,6.260000228881836,6.349999904632568,6.389999866485596,5424077.0,5.843429088592529
2013-07-12,6.449999809265137,6.260000228881836,6.360000133514404,6.28000020980835,3789062.0,5.742837429046631
2013-07-15,6.460000038146973,6.25,6.300000190734863,6.449999809265137,4699031.0,5.898296356201172
2013-07-16,6.519999980926514,6.369999885559082,6.460000038146973,6.510000228881836,6073060.0,5.953164100646973
2013-07-17,6.510000228881836,6.199999809265137,6.480000019073486,6.199999809265137,7701533.0,5.669679641723633
2013-07-18,6.269999980926514,6.150000095367432,6.150000095367432,6.199999809265137,3850935.0,5.669679641723633
2013-07-19,6.260000228881836,6.019999980926514,6.190000057220459,6.03000020980835,4319560.0,5.514220714569092
2013-07-22,6.170000076293945,5.989999771118164,6.03000020980835,6.130000114440918,3606472.0,5.605668067932129
2013-07-23,6.260000228881836,6.130000114440918,6.130000114440918,6.25,4998520.0,5.7154035568237305
2013-07-24,6.510000228881836,6.21999979019165,6.21999979019165,6.440000057220459,9345288.0,5.8891520500183105
2013-07-25,6.460000038146973,6.320000171661377,6.400000095367432,6.320000171661377,6460267.0,5.779416084289551
2013-07-26,6.5,6.300000190734863,6.300000190734863,6.429999828338623,5749502.0,5.880007266998291
2013-07-29,6.670000076293945,6.409999847412109,6.449999809265137,6.570000171661377,15338191.0,6.008032321929932
2013-07-30,6.650000095367432,6.349999904632568,6.579999923706055,6.550000190734863,7779939.0,5.989743709564209
2013-07-31,6.590000152587891,6.389999866485596,6.53000020980835,6.409999847412109,5140736.0,5.861717700958252
2013-08-01,6.650000095367432,6.380000114440918,6.400000095367432,6.610000133514404,8670762.0,6.04461145401001
2013-08-02,6.71999979019165,6.550000190734863,6.619999885559082,6.570000171661377,5859759.0,6.008032321929932
2013-08-05,6.909999847412109,6.519999980926514,6.539999961853027,6.849999904632568,12638675.0,6.264082431793213
2013-08-06,6.980000019073486,6.739999771118164,6.789999961853027,6.900000095367432,9990513.0,6.309804916381836
2013-08-07,6.900000095367432,6.710000038146973,6.849999904632568,6.800000190734863,6819189.0,6.218358993530273
2013-08-08,7.0,6.75,6.789999961853027,6.880000114440918,7575709.0,6.291515827178955
2013-08-09,7.159999847412109,6.840000152587891,6.840000152587891,7.150000095367432,14494203.0,6.538421154022217
2013-08-12,7.28000020980835,7.0,7.119999885559082,7.130000114440918,12326879.0,6.520132541656494
2013-08-13,7.199999809265137,7.019999980926514,7.110000133514404,7.110000133514404,6075485.0,6.501843452453613
2013-08-14,7.130000114440918,6.829999923706055,7.110000133514404,6.840000152587891,11448291.0,6.254937171936035
2013-08-15,7.050000190734863,6.639999866485596,6.820000171661377,6.690000057220459,12883170.0,6.117768287658691
2013-08-16,6.769999980926514,6.53000020980835,6.690000057220459,6.539999961853027,9340173.0,5.980597972869873
2013-08-19,6.659999847412109,6.5,6.519999980926514,6.639999866485596,5249492.0,6.072044849395752
2013-08-20,6.789999961853027,6.599999904632568,6.659999847412109,6.639999866485596,5573312.0,6.072044849395752
2013-08-21,6.75,6.599999904632568,6.639999866485596,6.730000019073486,3263616.0,6.154346942901611
2013-08-22,6.78000020980835,6.639999866485596,6.730000019073486,6.710000038146973,4754243.0,6.1360578536987305
2013-08-23,6.730000019073486,6.400000095367432,6.710000038146973,6.519999980926514,8496100.0,5.962308883666992
2013-08-26,6.730000019073486,6.429999828338623,6.510000228881836,6.690000057220459,5719177.0,6.117768287658691
2013-08-27,6.659999847412109,6.53000020980835,6.650000095367432,6.590000152587891,6753991.0,6.0263214111328125
2013-08-28,6.630000114440918,6.5,6.539999961853027,6.550000190734863,4595909.0,5.989743709564209
2013-08-29,6.639999866485596,6.369999885559082,6.550000190734863,6.389999866485596,7482130.0,5.843429088592529
2013-08-30,6.449999809265137,6.28000020980835,6.400000095367432,6.289999961853027,6149398.0,5.751982688903809
2013-09-02,6.449999809265137,6.289999961853027,6.289999961853027,6.440000057220459,3387687.0,5.8891520500183105
2013-09-03,6.639999866485596,6.409999847412109,6.440000057220459,6.619999885559082,5383947.0,6.053755283355713
2013-09-04,6.599999904632568,6.5,6.590000152587891,6.539999961853027,2854890.0,5.980597972869873
2013-09-05,6.71999979019165,6.5,6.510000228881836,6.679999828338623,7404070.0,6.1086225509643555
2013-09-06,6.730000019073486,6.590000152587891,6.699999809265137,6.699999809265137,4942799.0,6.126912593841553
2013-09-09,6.760000228881836,6.570000171661377,6.71999979019165,6.650000095367432,7214452.0,6.0811896324157715
2013-09-10,6.650000095367432,6.480000019073486,6.650000095367432,6.559999942779541,6911521.0,5.998887062072754
2013-09-11,6.610000133514404,6.400000095367432,6.53000020980835,6.480000019073486,7911185.0,5.925730228424072
2013-09-12,6.53000020980835,6.429999828338623,6.460000038146973,6.449999809265137,4225332.0,5.898296356201172
2013-09-13,6.519999980926514,6.400000095367432,6.449999809265137,6.460000038146973,3393811.0,5.907441139221191
2013-09-16,6.5,6.420000076293945,6.46999979019165,6.46999979019165,3397306.0,5.916585922241211
2013-09-17,6.5,6.360000133514404,6.46999979019165,6.360000133514404,3424246.0,5.8159942626953125
2013-09-18,6.440000057220459,6.349999904632568,6.360000133514404,6.429999828338623,2329293.0,5.880007266998291
2013-09-23,6.5,6.369999885559082,6.449999809265137,6.46999979019165,4286143.0,5.916585922241211
2013-09-24,6.53000020980835,6.429999828338623,6.440000057220459,6.5,3658489.0,5.9440202713012695
2013-09-25,6.579999923706055,6.429999828338623,6.5,6.5,5230949.0,5.9440202713012695
2013-09-26,6.550000190734863,6.400000095367432,6.489999771118164,6.440000057220459,4487527.0,5.8891520500183105
2013-09-27,6.599999904632568,6.420000076293945,6.440000057220459,6.590000152587891,6110704.0,6.0263214111328125
2013-09-30,6.639999866485596,6.539999961853027,6.590000152587891,6.610000133514404,4766657.0,6.04461145401001
2013-10-08,6.699999809265137,6.559999942779541,6.630000114440918,6.679999828338623,7661489.0,6.1086225509643555
2013-10-09,6.960000038146973,6.769999980926514,6.769999980926514,6.789999961853027,12804494.0,6.209214210510254
2013-10-10,6.900000095367432,6.670000076293945,6.789999961853027,6.769999980926514,9460654.0,6.190925121307373
2013-10-11,6.869999885559082,6.739999771118164,6.78000020980835,6.849999904632568,7166604.0,6.264082431793213
2013-10-14,6.849999904632568,6.679999828338623,6.829999923706055,6.78000020980835,8801335.0,6.200069904327393
2013-10-15,6.929999828338623,6.809999942779541,6.809999942779541,6.889999866485596,9829546.0,6.300661087036133
2013-10-16,6.880000114440918,6.610000133514404,6.880000114440918,6.630000114440918,7448527.0,6.062900543212891
2013-10-17,6.730000019073486,6.599999904632568,6.650000095367432,6.650000095367432,5555481.0,6.0811896324157715
2013-10-18,6.730000019073486,6.610000133514404,6.630000114440918,6.699999809265137,3778942.0,6.126912593841553
2013-10-21,6.849999904632568,6.730000019073486,6.730000019073486,6.849999904632568,6998824.0,6.264082431793213
2013-10-22,6.849999904632568,6.75,6.809999942779541,6.769999980926514,5745507.0,6.190925121307373
2013-10-23,6.769999980926514,6.559999942779541,6.75,6.570000171661377,7204250.0,6.008032321929932
2013-10-24,6.710000038146973,6.53000020980835,6.559999942779541,6.590000152587891,4927901.0,6.0263214111328125
2013-10-25,6.650000095367432,6.409999847412109,6.650000095367432,6.460000038146973,4208648.0,5.907441139221191
2013-10-28,6.559999942779541,6.400000095367432,6.460000038146973,6.5,3034989.0,5.9440202713012695
2013-10-29,6.539999961853027,6.079999923706055,6.539999961853027,6.150000095367432,6667137.0,5.623956680297852
2013-10-30,6.239999771118164,6.139999866485596,6.159999847412109,6.230000019073486,2970794.0,5.69711446762085
2013-10-31,6.28000020980835,6.150000095367432,6.21999979019165,6.210000038146973,2417100.0,5.6788249015808105
2013-11-01,6.21999979019165,6.139999866485596,6.159999847412109,6.179999828338623,1609955.0,5.65139102935791
2013-11-04,6.210000038146973,6.110000133514404,6.190000057220459,6.119999885559082,3141569.0,5.596522331237793
2013-11-05,6.230000019073486,6.070000171661377,6.119999885559082,6.179999828338623,2209780.0,5.65139102935791
2013-11-06,6.25,6.119999885559082,6.130000114440918,6.130000114440918,2771282.0,5.605668067932129
2013-11-07,6.119999885559082,5.949999809265137,6.119999885559082,5.96999979019165,3943266.0,5.459353446960449
2013-11-08,6.0,5.940000057220459,5.96999979019165,5.980000019073486,1980738.0,5.468498229980469
2013-11-11,6.079999923706055,5.909999847412109,5.949999809265137,6.079999923706055,2221192.0,5.5599446296691895
2013-11-12,6.110000133514404,6.019999980926514,6.079999923706055,6.090000152587891,1693971.0,5.569088459014893
2013-11-13,6.099999904632568,5.960000038146973,6.090000152587891,5.96999979019165,2003359.0,5.459353446960449
2013-11-14,6.019999980926514,5.900000095367432,6.010000228881836,5.980000019073486,3933539.0,5.468498229980469
2013-11-15,6.090000152587891,5.960000038146973,5.960000038146973,6.059999942779541,6169230.0,5.54165506362915
2013-11-18,6.360000133514404,6.119999885559082,6.119999885559082,6.21999979019165,10072804.0,5.68796968460083
2013-11-19,6.340000152587891,6.099999904632568,6.230000019073486,6.179999828338623,7754975.0,5.65139102935791
2013-11-20,6.21999979019165,6.139999866485596,6.199999809265137,6.190000057220459,5252303.0,5.6605353355407715
2013-11-21,6.230000019073486,6.150000095367432,6.210000038146973,6.21999979019165,4963419.0,5.68796968460083
2013-11-22,6.21999979019165,6.139999866485596,6.190000057220459,6.179999828338623,3966914.0,5.65139102935791
2013-11-25,6.179999828338623,6.050000190734863,6.150000095367432,6.059999942779541,8080163.0,5.54165506362915
2013-11-26,6.099999904632568,5.989999771118164,6.059999942779541,6.070000171661377,3907758.0,5.550800323486328
2013-11-27,6.110000133514404,6.010000228881836,6.010000228881836,6.090000152587891,2774434.0,5.569088459014893
2013-11-28,6.179999828338623,6.099999904632568,6.099999904632568,6.150000095367432,3564020.0,5.623956680297852
2013-11-29,6.170000076293945,6.099999904632568,6.150000095367432,6.130000114440918,3954965.0,5.605668067932129
2013-12-02,6.090000152587891,5.889999866485596,6.059999942779541,5.909999847412109,5444804.0,5.40448522567749
2013-12-03,6.059999942779541,5.909999847412109,5.920000076293945,6.039999961853027,2611080.0,5.5233659744262695
2013-12-04,6.150000095367432,6.010000228881836,6.039999961853027,6.090000152587891,5610822.0,5.569088459014893
2013-12-05,6.170000076293945,6.070000171661377,6.079999923706055,6.139999866485596,3798228.0,5.614811897277832
2013-12-06,6.179999828338623,6.119999885559082,6.139999866485596,6.150000095367432,3159989.0,5.623956680297852
2013-12-09,6.179999828338623,6.110000133514404,6.159999847412109,6.159999847412109,2865615.0,5.633101940155029
2013-12-10,6.210000038146973,6.119999885559082,6.159999847412109,6.150000095367432,3239472.0,5.623956680297852
2013-12-11,6.139999866485596,6.059999942779541,6.130000114440918,6.079999923706055,2819764.0,5.5599446296691895
2013-12-12,6.130000114440918,6.059999942779541,6.079999923706055,6.099999904632568,1697960.0,5.57823371887207
2013-12-13,6.119999885559082,6.050000190734863,6.090000152587891,6.079999923706055,1886686.0,5.5599446296691895
2013-12-16,6.090000152587891,5.980000019073486,6.079999923706055,6.010000228881836,3056141.0,5.495932102203369
2013-12-17,6.039999961853027,5.980000019073486,6.0,6.0,1965531.0,5.48678731918335
2013-12-18,6.019999980926514,5.920000076293945,5.980000019073486,5.940000057220459,4244133.0,5.431919574737549
2013-12-19,6.050000190734863,5.949999809265137,5.960000038146973,6.0,2665908.0,5.48678731918335
2013-12-20,6.03000020980835,5.820000171661377,5.980000019073486,5.880000114440918,3387624.0,5.37705135345459
2013-12-23,6.0,5.769999980926514,5.869999885559082,5.980000019073486,3656573.0,5.468498229980469
2013-12-24,6.130000114440918,5.989999771118164,6.0,6.010000228881836,7934419.0,5.495932102203369
2013-12-25,6.260000228881836,5.940000057220459,6.0,6.190000057220459,7994926.0,5.6605353355407715
2013-12-26,6.809999942779541,6.360000133514404,6.570000171661377,6.46999979019165,35600089.0,5.916585922241211
2013-12-27,6.409999847412109,6.150000095367432,6.210000038146973,6.320000171661377,18679669.0,5.779416084289551
2013-12-30,6.300000190734863,6.179999828338623,6.28000020980835,6.260000228881836,8475878.0,5.72454833984375
2013-12-31,6.429999828338623,6.230000019073486,6.309999942779541,6.239999771118164,9730048.0,5.706258296966553
2014-01-02,6.380000114440918,6.179999828338623,6.21999979019165,6.340000152587891,8816596.0,5.79770565032959
2014-01-03,6.389999866485596,6.269999980926514,6.300000190734863,6.349999904632568,7415897.0,5.806849479675293
2014-01-06,6.989999771118164,6.550000190734863,6.800000190734863,6.590000152587891,32992225.0,6.0263214111328125
2014-01-07,7.25,6.449999809265137,6.449999809265137,6.980000019073486,45775058.0,6.382962703704834
2014-01-08,7.0,6.699999809265137,6.900000095367432,6.920000076293945,21702424.0,6.328094482421875
2014-01-09,7.110000133514404,6.760000228881836,6.960000038146973,6.829999923706055,18854636.0,6.245792865753174
2014-01-10,6.760000228881836,6.559999942779541,6.739999771118164,6.570000171661377,13732643.0,6.008032321929932
2014-01-13,6.639999866485596,6.329999923706055,6.610000133514404,6.420000076293945,12092091.0,5.870862007141113
2014-01-14,6.599999904632568,6.369999885559082,6.400000095367432,6.599999904632568,8374739.0,6.035466194152832
2014-01-15,6.730000019073486,6.480000019073486,6.579999923706055,6.679999828338623,10173434.0,6.1086225509643555
2014-01-16,6.75,6.610000133514404,6.639999866485596,6.670000076293945,6822468.0,6.099478244781494
2014-01-17,6.659999847412109,6.449999809265137,6.659999847412109,6.550000190734863,6638155.0,5.989743709564209
2014-01-20,6.650000095367432,6.380000114440918,6.53000020980835,6.46999979019165,5385340.0,5.916585922241211
2014-01-21,6.570000171661377,6.409999847412109,6.5,6.460000038146973,7439563.0,5.907441139221191
2014-01-22,6.650000095367432,6.440000057220459,6.460000038146973,6.599999904632568,9154997.0,6.035466194152832
2014-01-23,6.78000020980835,6.550000190734863,6.610000133514404,6.739999771118164,10758463.0,6.1634907722473145
2014-01-24,6.880000114440918,6.679999828338623,6.71999979019165,6.710000038146973,11645362.0,6.1360578536987305
2014-01-27,6.849999904632568,6.679999828338623,6.690000057220459,6.71999979019165,8663299.0,6.145201683044434
2014-01-28,6.840000152587891,6.710000038146973,6.710000038146973,6.829999923706055,8583911.0,6.245792865753174
2014-01-29,7.199999809265137,6.889999866485596,7.059999942779541,6.980000019073486,15512153.0,6.382962703704834
2014-01-30,7.25,6.920000076293945,6.920000076293945,7.090000152587891,14964368.0,6.483553409576416
2014-02-07,7.25,6.96999979019165,7.019999980926514,7.190000057220459,13636126.0,6.575000762939453
2014-02-10,7.340000152587891,7.059999942779541,7.190000057220459,7.210000038146973,20297033.0,6.593289375305176
2014-02-11,7.329999923706055,7.119999885559082,7.210000038146973,7.150000095367432,14962431.0,6.538421154022217
2014-02-12,7.170000076293945,7.0,7.159999847412109,7.159999847412109,13456241.0,6.547565937042236
2014-02-13,7.150000095367432,6.909999847412109,7.150000095367432,6.920000076293945,12329725.0,6.328094482421875
2014-02-14,7.5,6.869999885559082,6.889999866485596,7.409999847412109,20634094.0,6.776182174682617
2014-02-17,7.880000114440918,7.320000171661377,7.420000076293945,7.809999942779541,32252397.0,7.141968250274658
2014-02-18,7.920000076293945,7.679999828338623,7.800000190734863,7.71999979019165,17796909.0,7.059666633605957
2014-02-19,8.399999618530273,7.699999809265137,7.699999809265137,8.0,29211388.0,7.315716743469238
2014-02-20,8.180000305175781,7.75,8.029999732971191,7.989999771118164,17613613.0,7.3065714836120605
2014-02-21,8.079999923706055,7.760000228881836,7.989999771118164,7.880000114440918,11803398.0,7.205981254577637
2014-02-24,8.319999694824219,7.789999961853027,7.840000152587891,8.279999732971191,23132523.0,7.5717668533325195
2014-02-25,8.899999618530273,8.010000228881836,8.350000381469727,8.039999961853027,32337693.0,7.352295398712158
2014-02-26,8.25,7.829999923706055,8.039999961853027,8.140000343322754,20457163.0,7.443742275238037
2014-02-27,8.239999771118164,7.699999809265137,8.09000015258789,7.849999904632568,19704625.0,7.178546905517578
2014-02-28,7.949999809265137,7.559999942779541,7.900000095367432,7.820000171661377,11258860.0,7.151113510131836
2014-03-03,8.15999984741211,7.699999809265137,7.760000228881836,8.149999618530273,13437790.0,7.452885150909424
2014-03-04,8.270000457763672,8.029999732971191,8.100000381469727,8.220000267028809,11201178.0,7.5168986320495605
2014-03-05,8.300000190734863,8.010000228881836,8.210000038146973,8.039999961853027,10697590.0,7.352295398712158
2014-03-06,8.069999694824219,7.809999942779541,7.96999979019165,8.0600004196167,6988378.0,7.370584964752197
2014-03-07,8.5600004196167,8.039999961853027,8.0600004196167,8.390000343322754,21713069.0,7.67235803604126
2014-03-10,8.550000190734863,8.0,8.34000015258789,8.0600004196167,13725647.0,7.370584964752197
2014-03-11,8.229999542236328,7.960000038146973,8.020000457763672,8.069999694824219,8859504.0,7.3797287940979
2014-03-12,8.050000190734863,7.519999980926514,8.039999961853027,7.71999979019165,12810264.0,7.059666633605957
2014-03-13,7.880000114440918,7.610000133514404,7.710000038146973,7.769999980926514,7472980.0,7.105389595031738
2014-03-14,7.989999771118164,7.71999979019165,7.769999980926514,7.829999923706055,6571118.0,7.160257816314697
2014-03-17,8.130000114440918,7.789999961853027,7.789999961853027,8.069999694824219,10758412.0,7.3797287940979
2014-03-18,8.239999771118164,8.0,8.0600004196167,8.050000190734863,8672494.0,7.361440181732178
2014-03-19,8.199999809265137,7.860000133514404,8.050000190734863,8.170000076293945,8271067.0,7.471175193786621
2014-03-20,8.220000267028809,7.860000133514404,8.100000381469727,7.880000114440918,7124415.0,7.205981254577637
2014-03-21,8.100000381469727,7.71999979019165,7.820000171661377,7.980000019073486,6363974.0,7.297427654266357
2014-03-24,8.130000114440918,7.880000114440918,7.949999809265137,7.940000057220459,7457144.0,7.260848522186279
2014-03-25,7.960000038146973,7.480000019073486,7.889999866485596,7.550000190734863,20029149.0,6.904207706451416
2014-03-26,7.659999847412109,7.5,7.630000114440918,7.559999942779541,8795978.0,6.913352012634277
2014-03-27,7.679999828338623,7.510000228881836,7.559999942779541,7.570000171661377,5901051.0,6.922496795654297
2014-03-28,7.75,7.329999923706055,7.599999904632568,7.429999828338623,6487007.0,6.794471740722656
2014-03-31,7.519999980926514,7.28000020980835,7.429999828338623,7.389999866485596,5065584.0,6.757893085479736
2014-04-01,7.599999904632568,7.380000114440918,7.380000114440918,7.570000171661377,4292303.0,6.922496795654297
2014-04-02,7.639999866485596,7.5,7.570000171661377,7.539999961853027,2744747.0,6.895062446594238
2014-04-03,7.730000019073486,7.449999809265137,7.590000152587891,7.550000190734863,4434515.0,6.904207706451416
2014-04-04,7.690000057220459,7.550000190734863,7.550000190734863,7.659999847412109,3438523.0,7.004798889160156
2014-04-08,7.699999809265137,7.590000152587891,7.659999847412109,7.670000076293945,4672841.0,7.013943672180176
2014-04-09,7.849999904632568,7.650000095367432,7.679999828338623,7.760000228881836,7074695.0,7.096245765686035
2014-04-10,7.900000095367432,7.760000228881836,7.860000133514404,7.840000152587891,5682290.0,7.169402122497559
2014-04-11,7.989999771118164,7.690000057220459,7.800000190734863,7.949999809265137,7767682.0,7.269992828369141
2014-04-14,8.3100004196167,7.949999809265137,8.010000228881836,8.210000038146973,13937689.0,7.507753372192383
2014-04-15,8.239999771118164,8.09000015258789,8.220000267028809,8.119999885559082,8066637.0,7.425451755523682
2014-04-16,8.25,8.029999732971191,8.069999694824219,8.229999542236328,6139643.0,7.526042938232422
2014-04-17,8.75,8.260000228881836,8.289999961853027,8.569999694824219,24943196.0,7.836960792541504
2014-04-18,8.800000190734863,8.5,8.619999885559082,8.729999542236328,19063189.0,7.983274936676025
2014-04-21,8.880000114440918,8.329999923706055,8.619999885559082,8.489999771118164,18267269.0,7.763803958892822
2014-04-22,8.699999809265137,8.270000457763672,8.479999542236328,8.5,12639263.0,7.772949695587158
2014-04-23,8.779999732971191,8.449999809265137,8.479999542236328,8.640000343322754,11704951.0,7.900974273681641
2014-04-24,8.899999618530273,8.300000190734863,8.699999809265137,8.319999694824219,16325234.0,7.608344554901123
2014-04-25,8.430000305175781,8.029999732971191,8.3100004196167,8.15999984741211,13805501.0,7.462030410766602
2014-04-28,8.079999923706055,7.679999828338623,8.079999923706055,7.840000152587891,12069786.0,7.169402122497559
2014-04-29,8.0,7.800000190734863,7.820000171661377,7.960000038146973,5593648.0,7.27913761138916
2014-04-30,8.270000457763672,7.980000019073486,8.0,8.149999618530273,6321466.0,7.452885150909424
2014-05-05,8.40999984741211,8.100000381469727,8.140000343322754,8.350000381469727,9506042.0,7.63577938079834
2014-05-06,8.4399995803833,8.239999771118164,8.329999923706055,8.289999961853027,7383714.0,7.580911159515381
2014-05-07,8.329999923706055,7.940000057220459,8.319999694824219,7.980000019073486,6489778.0,7.297427654266357
2014-05-08,8.15999984741211,7.849999904632568,7.980000019073486,7.900000095367432,6412102.0,7.224269866943359
2014-05-09,8.15999984741211,7.889999866485596,7.889999866485596,7.989999771118164,11115677.0,7.3065714836120605
2014-05-12,8.210000038146973,8.039999961853027,8.050000190734863,8.15999984741211,6444756.0,7.462030410766602
2014-05-13,8.319999694824219,8.15999984741211,8.180000305175781,8.25,5193439.0,7.544332981109619
2014-05-14,8.350000381469727,8.149999618530273,8.239999771118164,8.180000305175781,4996424.0,7.480319976806641
2014-05-15,8.220000267028809,7.96999979019165,8.180000305175781,8.109999656677246,5275037.0,7.416306972503662
2014-05-16,8.289999961853027,8.010000228881836,8.140000343322754,8.270000457763672,6859646.0,7.5626220703125
2014-05-19,8.359999656677246,8.119999885559082,8.319999694824219,8.270000457763672,4937862.0,7.5626220703125
2014-05-20,8.649999618530273,8.270000457763672,8.270000457763672,8.5,10771709.0,7.772949695587158
2014-05-21,8.640000343322754,8.399999618530273,8.470000267028809,8.600000381469727,7084759.0,7.8643951416015625
2014-05-22,8.649999618530273,8.489999771118164,8.600000381469727,8.550000190734863,6910778.0,7.8186726570129395
2014-05-23,8.800000190734863,8.5,8.5,8.720000267028809,9619700.0,7.974131107330322
2014-05-26,9.520000457763672,8.699999809265137,8.699999809265137,9.279999732971191,25794396.0,8.48622989654541
2014-05-27,9.399999618530273,9.15999984741211,9.199999809265137,9.229999542236328,12831495.0,8.440507888793945
2014-05-28,9.390000343322754,9.130000114440918,9.15999984741211,9.329999923706055,9678389.0,8.531953811645508
2014-05-29,9.649999618530273,9.300000190734863,9.300000190734863,9.479999542236328,20988563.0,8.669123649597168
2014-05-30,9.510000228881836,9.119999885559082,9.4399995803833,9.1899995803833,10657296.0,8.403929710388184
2014-06-03,9.34000015258789,9.0,9.329999923706055,9.069999694824219,10355035.0,8.294193267822266
2014-06-04,9.180000305175781,9.010000228881836,9.050000190734863,9.119999885559082,6696234.0,8.339916229248047
2014-06-05,9.329999923706055,9.119999885559082,9.119999885559082,9.319999694824219,5615562.0,8.522809028625488
2014-06-06,9.529999732971191,9.239999771118164,9.380000114440918,9.40999984741211,8894145.0,8.605112075805664
2014-06-09,9.65999984741211,8.989999771118164,9.399999618530273,9.029999732971191,12524290.0,8.257614135742188
2014-06-10,9.25,8.9399995803833,9.050000190734863,9.199999809265137,6474380.0,8.413073539733887
2014-06-11,9.5,9.1899995803833,9.1899995803833,9.300000190734863,6837883.0,8.504520416259766
2014-06-12,9.390000343322754,9.119999885559082,9.300000190734863,9.180000305175781,4359102.0,8.39478588104248
2014-06-13,9.25,9.100000381469727,9.180000305175781,9.149999618530273,4746019.0,8.367350578308105
2014-06-16,9.529999732971191,9.170000076293945,9.180000305175781,9.520000457763672,9013452.0,8.70570182800293
2014-06-17,9.550000190734863,9.329999923706055,9.550000190734863,9.430000305175781,4952088.0,8.623401641845703
2014-06-18,9.470000267028809,9.199999809265137,9.430000305175781,9.239999771118164,3926924.0,8.449652671813965
2014-06-19,9.420000076293945,8.989999771118164,9.199999809265137,9.069999694824219,5046609.0,8.294193267822266
2014-06-20,9.289999961853027,9.010000228881836,9.0600004196167,9.130000114440918,3338438.0,8.3490629196167
2014-06-23,9.180000305175781,9.0,9.140000343322754,9.029999732971191,5895451.0,8.257614135742188
2014-06-24,9.119999885559082,8.880000114440918,9.050000190734863,9.020000457763672,5284831.0,8.248470306396484
2014-06-25,9.050000190734863,8.670000076293945,9.039999961853027,8.680000305175781,5917460.0,7.937552452087402
2014-06-26,9.180000305175781,8.65999984741211,8.65999984741211,9.109999656677246,11233073.0,8.330771446228027
2014-06-27,9.300000190734863,9.069999694824219,9.100000381469727,9.100000381469727,4722684.0,8.321627616882324
2014-06-30,9.289999961853027,9.119999885559082,9.149999618530273,9.199999809265137,5193995.0,8.413073539733887
2014-07-01,9.390000343322754,9.09000015258789,9.390000343322754,9.1899995803833,4495724.0,8.403929710388184
2014-07-02,9.25,9.140000343322754,9.180000305175781,9.199999809265137,3495876.0,8.413073539733887
2014-07-03,9.850000381469727,9.1899995803833,9.1899995803833,9.649999618530273,16300795.0,8.8245849609375
2014-07-04,9.850000381469727,9.550000190734863,9.600000381469727,9.649999618530273,6217648.0,8.8245849609375
2014-07-07,10.1899995803833,9.470000267028809,9.640000343322754,10.0,11646730.0,9.144643783569336
2014-07-08,10.039999961853027,9.729999542236328,9.970000267028809,9.970000267028809,14943620.0,9.117213249206543
2014-07-09,10.149999618530273,9.65999984741211,10.0,9.680000305175781,10174087.0,8.85201644897461
2014-07-10,9.789999961853027,9.520000457763672,9.600000381469727,9.609999656677246,5153412.0,8.788004875183105
2014-07-11,9.680000305175781,9.449999809265137,9.649999618530273,9.5600004196167,5773772.0,8.742280960083008
2014-07-14,9.819999694824219,9.460000038146973,9.460000038146973,9.729999542236328,5280755.0,8.953934669494629
2014-07-15,9.789999961853027,9.520000457763672,9.729999542236328,9.600000381469727,4038965.0,8.834305763244629
2014-07-16,9.680000305175781,9.350000381469727,9.619999885559082,9.390000343322754,5746232.0,8.6410551071167
2014-07-17,9.619999885559082,9.3100004196167,9.460000038146973,9.489999771118164,5390884.0,8.733078002929688
2014-07-18,9.609999656677246,9.270000457763672,9.470000267028809,9.300000190734863,6024224.0,8.558233261108398
2014-07-21,9.369999885559082,9.199999809265137,9.3100004196167,9.289999961853027,3067670.0,8.549030303955078
2014-07-22,9.609999656677246,9.319999694824219,9.319999694824219,9.600000381469727,6688186.0,8.834305763244629
2014-07-23,9.779999732971191,9.510000228881836,9.59000015258789,9.59000015258789,5305796.0,8.825102806091309
2014-07-24,9.680000305175781,9.050000190734863,9.569999694824219,9.210000038146973,8027938.0,8.475411415100098
2014-07-25,9.260000228881836,9.100000381469727,9.25,9.210000038146973,5488952.0,8.475411415100098
2014-07-28,9.279999732971191,9.029999732971191,9.220000267028809,9.220000267028809,12521363.0,8.484614372253418
2014-07-29,9.380000114440918,9.140000343322754,9.210000038146973,9.260000228881836,10995964.0,8.52142333984375
2014-07-30,9.420000076293945,9.199999809265137,9.260000228881836,9.390000343322754,8703175.0,8.6410551071167
2014-07-31,9.449999809265137,9.289999961853027,9.390000343322754,9.430000305175781,7044369.0,8.677865028381348
2014-08-01,9.729999542236328,9.279999732971191,9.4399995803833,9.34000015258789,15150898.0,8.595041275024414
2014-08-04,9.479999542236328,9.319999694824219,9.390000343322754,9.449999809265137,8252559.0,8.696269035339355
2014-08-05,9.649999618530273,9.369999885559082,9.460000038146973,9.619999885559082,9266736.0,8.852709770202637
2014-08-06,9.65999984741211,9.4399995803833,9.600000381469727,9.579999923706055,11586640.0,8.815900802612305
2014-08-07,9.600000381469727,9.34000015258789,9.5600004196167,9.369999885559082,7405467.0,8.622651100158691
2014-08-08,9.420000076293945,9.300000190734863,9.369999885559082,9.380000114440918,4662333.0,8.631852149963379
2014-08-11,9.600000381469727,9.350000381469727,9.399999618530273,9.539999961853027,7283927.0,8.77908992767334
2014-08-12,9.5600004196167,9.399999618530273,9.510000228881836,9.539999961853027,6051988.0,8.77908992767334
2014-08-13,9.600000381469727,9.449999809265137,9.479999542236328,9.539999961853027,6095031.0,8.77908992767334
2014-08-14,9.720000267028809,9.510000228881836,9.550000190734863,9.670000076293945,11331139.0,8.898721694946289
2014-08-15,9.729999542236328,9.630000114440918,9.65999984741211,9.670000076293945,7025339.0,8.898721694946289
2014-08-18,9.8100004196167,9.630000114440918,9.640000343322754,9.720000267028809,6590232.0,8.944733619689941
2014-08-19,9.75,9.470000267028809,9.739999771118164,9.529999732971191,12756523.0,8.76988697052002
2014-08-20,9.960000038146973,9.569999694824219,9.609999656677246,9.949999809265137,21031809.0,9.156387329101562
2014-08-21,9.949999809265137,9.8100004196167,9.949999809265137,9.880000114440918,11094157.0,9.091972351074219
2014-08-22,9.989999771118164,9.8100004196167,9.829999923706055,9.869999885559082,7153840.0,9.082769393920898
2014-08-25,10.050000190734863,9.850000381469727,9.850000381469727,9.970000267028809,10950562.0,9.17479419708252
2014-08-26,10.020000457763672,9.649999618530273,9.930000305175781,9.670000076293945,9559476.0,8.898721694946289
2014-08-27,9.739999771118164,9.550000190734863,9.640000343322754,9.600000381469727,6915210.0,8.834305763244629
2014-08-28,9.609999656677246,9.279999732971191,9.600000381469727,9.279999732971191,8839223.0,8.539827346801758
2014-08-29,9.34000015258789,9.100000381469727,9.279999732971191,9.289999961853027,9173494.0,8.549030303955078
2014-09-01,9.40999984741211,9.25,9.289999961853027,9.329999923706055,11885051.0,8.585840225219727
2014-09-02,9.479999542236328,9.300000190734863,9.390000343322754,9.470000267028809,12461691.0,8.71467399597168
2014-09-03,9.510000228881836,9.3100004196167,9.470000267028809,9.399999618530273,12897424.0,8.650256156921387
2014-09-04,9.430000305175781,9.260000228881836,9.390000343322754,9.390000343322754,11262435.0,8.6410551071167
2014-09-05,9.460000038146973,9.359999656677246,9.390000343322754,9.4399995803833,10067502.0,8.687067031860352
2014-09-09,9.75,9.34000015258789,9.460000038146973,9.710000038146973,15455824.0,8.935532569885254
2014-09-10,9.710000038146973,9.550000190734863,9.640000343322754,9.619999885559082,10376958.0,8.852709770202637
2014-09-11,9.729999542236328,9.420000076293945,9.630000114440918,9.479999542236328,12663032.0,8.723875045776367
2014-09-12,9.569999694824219,9.329999923706055,9.479999542236328,9.520000457763672,11842358.0,8.760685920715332
2014-09-15,9.649999618530273,9.40999984741211,9.510000228881836,9.579999923706055,12101844.0,8.815900802612305
2014-09-16,9.619999885559082,9.199999809265137,9.59000015258789,9.220000267028809,13596239.0,8.484614372253418
2014-09-17,9.289999961853027,9.109999656677246,9.229999542236328,9.279999732971191,7881320.0,8.539827346801758
2014-09-18,9.359999656677246,9.180000305175781,9.260000228881836,9.25,6377100.0,8.51222038269043
2014-09-19,9.350000381469727,9.199999809265137,9.260000228881836,9.329999923706055,6054468.0,8.585840225219727
2014-09-22,9.390000343322754,9.199999809265137,9.319999694824219,9.350000381469727,7531648.0,8.60424518585205
2014-09-23,9.40999984741211,9.279999732971191,9.329999923706055,9.399999618530273,6126012.0,8.650256156921387
2014-09-24,9.470000267028809,9.380000114440918,9.399999618530273,9.449999809265137,7335862.0,8.696269035339355
2014-09-25,9.489999771118164,9.350000381469727,9.479999542236328,9.369999885559082,8579184.0,8.622651100158691
2014-09-26,9.359999656677246,9.180000305175781,9.350000381469727,9.279999732971191,6830146.0,8.539827346801758
2014-09-29,9.390000343322754,9.260000228881836,9.289999961853027,9.380000114440918,8741148.0,8.631852149963379
2014-09-30,9.479999542236328,9.350000381469727,9.390000343322754,9.430000305175781,8609191.0,8.677865028381348
2014-10-08,9.800000190734863,9.399999618530273,9.470000267028809,9.75,19692681.0,8.97234058380127
2014-10-09,9.800000190734863,9.550000190734863,9.739999771118164,9.649999618530273,15507748.0,8.880318641662598
2014-10-10,10.010000228881836,9.550000190734863,9.640000343322754,9.9399995803833,29310858.0,9.147185325622559
2014-10-13,10.449999809265137,9.84000015258789,9.880000114440918,10.359999656677246,39343545.0,9.533687591552734
2014-10-14,10.479999542236328,10.140000343322754,10.300000190734863,10.229999542236328,19798744.0,9.414055824279785
2014-10-15,11.0,10.170000076293945,10.239999771118164,10.8100004196167,37267661.0,9.947795867919922
2014-10-16,11.079999923706055,10.420000076293945,10.720000267028809,10.4399995803833,30628422.0,9.607305526733398
2014-10-17,10.529999732971191,10.020000457763672,10.460000038146973,10.220000267028809,16816267.0,9.404854774475098
2014-10-20,10.520000457763672,10.220000267028809,10.279999732971191,10.350000381469727,11900825.0,9.52448558807373
2014-10-21,10.319999694824219,10.119999885559082,10.319999694824219,10.140000343322754,10648774.0,9.3312349319458
2014-10-22,10.239999771118164,9.890000343322754,10.15999984741211,9.960000038146973,11387496.0,9.1655912399292
2014-10-23,10.119999885559082,9.850000381469727,9.899999618530273,10.050000190734863,11059140.0,9.2484130859375
2014-10-24,10.15999984741211,9.899999618530273,10.09000015258789,9.930000305175781,7473482.0,9.137984275817871
2014-10-27,10.350000381469727,9.949999809265137,9.949999809265137,10.329999923706055,12396668.0,9.506080627441406
2014-10-28,10.59000015258789,10.329999923706055,10.350000381469727,10.479999542236328,12811840.0,9.644116401672363
2014-10-29,10.600000381469727,10.329999923706055,10.5,10.470000267028809,12497120.0,9.63491439819336
2014-10-30,10.789999961853027,10.40999984741211,10.5,10.630000114440918,18679246.0,9.78215217590332
2014-10-31,10.6899995803833,10.229999542236328,10.640000343322754,10.390000343322754,13965484.0,9.561294555664062
2014-11-03,10.430000305175781,10.15999984741211,10.369999885559082,10.25,10845693.0,9.432459831237793
2014-11-04,10.350000381469727,10.010000228881836,10.220000267028809,10.109999656677246,12028920.0,9.303627014160156
2014-11-05,10.180000305175781,9.989999771118164,10.0600004196167,10.140000343322754,8532787.0,9.3312349319458
2014-11-06,10.1899995803833,10.050000190734863,10.170000076293945,10.149999618530273,6429777.0,9.340436935424805
2014-11-07,10.1899995803833,9.979999542236328,10.149999618530273,9.989999771118164,11487578.0,9.193198204040527
2014-11-10,10.09000015258789,9.930000305175781,10.010000228881836,10.0,12244822.0,9.202400207519531
2014-11-11,10.199999809265137,9.510000228881836,10.020000457763672,9.619999885559082,16171990.0,8.852709770202637
2014-11-12,9.75,9.600000381469727,9.609999656677246,9.739999771118164,6929899.0,8.96313762664795
2014-11-13,9.800000190734863,9.390000343322754,9.739999771118164,9.539999961853027,9789897.0,8.77908992767334
2014-11-14,9.600000381469727,9.4399995803833,9.489999771118164,9.569999694824219,5937189.0,8.806696891784668
2014-11-17,9.760000228881836,9.569999694824219,9.670000076293945,9.720000267028809,6026221.0,8.944733619689941
2014-11-18,10.039999961853027,9.6899995803833,9.720000267028809,9.90999984741211,11399335.0,9.119579315185547
2014-11-19,10.470000267028809,9.779999732971191,9.90999984741211,10.170000076293945,17481294.0,9.358841896057129
2014-11-20,10.09000015258789,9.789999961853027,10.039999961853027,9.880000114440918,16974064.0,9.091972351074219
2014-11-21,10.069999694824219,9.8100004196167,10.0,9.869999885559082,11158479.0,9.082769393920898
2014-11-24,10.029999732971191,9.75,9.859999656677246,9.960000038146973,16118385.0,9.1655912399292
2014-11-25,9.960000038146973,9.8100004196167,9.920000076293945,9.899999618530273,11983742.0,9.110377311706543
2014-11-26,10.069999694824219,9.859999656677246,9.90999984741211,10.010000228881836,15493188.0,9.211603164672852
2014-11-27,10.170000076293945,9.960000038146973,10.0,10.0600004196167,14235033.0,9.25761604309082
2014-11-28,10.109999656677246,9.779999732971191,10.100000381469727,9.880000114440918,16734990.0,9.091972351074219
2014-12-01,9.880000114440918,9.649999618530273,9.869999885559082,9.6899995803833,13932067.0,8.917125701904297
2014-12-02,9.779999732971191,9.649999618530273,9.680000305175781,9.720000267028809,11469925.0,8.944733619689941
2014-12-03,9.899999618530273,9.670000076293945,9.729999542236328,9.890000343322754,14634169.0,9.101175308227539
2014-12-04,10.079999923706055,9.880000114440918,9.899999618530273,10.050000190734863,18930399.0,9.2484130859375
2014-12-05,10.069999694824219,9.550000190734863,10.069999694824219,9.649999618530273,22206312.0,8.880318641662598
2014-12-08,9.670000076293945,9.430000305175781,9.600000381469727,9.520000457763672,18304004.0,8.760685920715332
2014-12-09,9.529999732971191,9.15999984741211,9.520000457763672,9.1899995803833,20278177.0,8.457006454467773
2014-12-10,9.470000267028809,9.130000114440918,9.130000114440918,9.40999984741211,9878225.0,8.659460067749023
2014-12-11,9.479999542236328,9.300000190734863,9.390000343322754,9.460000038146973,10573576.0,8.70547103881836
2014-12-12,9.510000228881836,9.390000343322754,9.449999809265137,9.460000038146973,7935551.0,8.70547103881836
2014-12-15,9.710000038146973,9.390000343322754,9.40999984741211,9.670000076293945,12393135.0,8.898721694946289
2014-12-16,9.569999694824219,9.470000267028809,9.550000190734863,9.489999771118164,11753881.0,8.733078002929688
2014-12-17,9.539999961853027,9.15999984741211,9.539999961853027,9.279999732971191,12752605.0,8.539827346801758
2014-12-18,9.369999885559082,9.15999984741211,9.289999961853027,9.220000267028809,11483757.0,8.484614372253418
2014-12-19,9.220000267028809,8.890000343322754,9.220000267028809,8.949999809265137,15584789.0,8.236148834228516
2014-12-22,8.899999618530273,8.470000267028809,8.899999618530273,8.579999923706055,14735938.0,7.895659923553467
2014-12-23,8.859999656677246,8.520000457763672,8.529999732971191,8.680000305175781,8825831.0,7.98768424987793
2014-12-24,8.989999771118164,8.680000305175781,8.680000305175781,8.930000305175781,7607523.0,8.217745780944824
2014-12-25,8.90999984741211,8.789999961853027,8.90999984741211,8.869999885559082,7932238.0,8.162529945373535
2014-12-26,9.029999732971191,8.8100004196167,8.899999618530273,8.949999809265137,7229974.0,8.236148834228516
2014-12-29,8.979999542236328,8.649999618530273,8.970000267028809,8.729999542236328,9083199.0,8.033696174621582
2014-12-30,8.869999885559082,8.649999618530273,8.75,8.680000305175781,6351885.0,7.98768424987793
2014-12-31,8.819999694824219,8.5,8.6899995803833,8.729999542236328,6286029.0,8.033696174621582
2015-01-05,8.920000076293945,8.670000076293945,8.6899995803833,8.899999618530273,7837180.0,8.190135955810547
2015-01-06,9.260000228881836,8.789999961853027,8.859999656677246,9.15999984741211,12909843.0,8.429399490356445
2015-01-07,9.15999984741211,8.960000038146973,9.130000114440918,9.0,7111481.0,8.282161712646484
2015-01-08,9.140000343322754,8.979999542236328,9.0,9.020000457763672,5826034.0,8.300565719604492
2015-01-09,9.130000114440918,8.819999694824219,9.029999732971191,8.850000381469727,8459576.0,8.144124984741211
2015-01-12,8.90999984741211,8.649999618530273,8.710000038146973,8.829999923706055,6693186.0,8.12571907043457
2015-01-13,9.130000114440918,8.770000457763672,8.779999732971191,9.079999923706055,7953192.0,8.355779647827148
2015-01-14,9.180000305175781,9.020000457763672,9.100000381469727,9.039999961853027,6071866.0,8.3189697265625
2015-01-15,9.100000381469727,8.970000267028809,9.100000381469727,9.0,5487076.0,8.282161712646484
2015-01-16,9.140000343322754,8.989999771118164,8.989999771118164,9.0600004196167,4970532.0,8.33737564086914
2015-01-19,9.260000228881836,8.850000381469727,8.970000267028809,8.989999771118164,12354554.0,8.27295970916748
2015-01-20,9.239999771118164,9.010000228881836,9.079999923706055,9.220000267028809,9989434.0,8.484614372253418
2015-01-21,9.520000457763672,9.180000305175781,9.300000190734863,9.430000305175781,20069839.0,8.677865028381348
2015-01-22,9.550000190734863,9.399999618530273,9.4399995803833,9.470000267028809,9813355.0,8.71467399597168
2015-01-23,9.59000015258789,9.350000381469727,9.479999542236328,9.399999618530273,10456288.0,8.650256156921387
2015-01-26,9.640000343322754,9.369999885559082,9.380000114440918,9.59000015258789,9586554.0,8.825102806091309
2015-01-27,9.630000114440918,9.369999885559082,9.5600004196167,9.489999771118164,8979931.0,8.733078002929688
2015-01-28,9.720000267028809,9.430000305175781,9.479999542236328,9.680000305175781,13780521.0,8.90792465209961
2015-01-29,9.6899995803833,9.460000038146973,9.600000381469727,9.649999618530273,7131716.0,8.880318641662598
2015-01-30,9.65999984741211,9.4399995803833,9.630000114440918,9.449999809265137,5844008.0,8.696269035339355
2015-02-02,9.550000190734863,9.229999542236328,9.34000015258789,9.40999984741211,5837775.0,8.659460067749023
2015-02-03,9.699999809265137,9.399999618530273,9.40999984741211,9.6899995803833,10642109.0,8.917125701904297
2015-02-04,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-05,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-06,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-09,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-10,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-11,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-12,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-13,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-16,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-17,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-25,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-26,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-02-27,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-02,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-03,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-04,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-05,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-06,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-09,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-10,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-11,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-12,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-13,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-16,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-17,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-18,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-19,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-20,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,8.917125701904297
2015-03-23,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,867994.0,9.809759140014648
2015-03-24,11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,4320116.0,10.794415473937988
2015-03-25,12.800000190734863,12.079999923706055,12.399999618530273,12.430000305175781,102228371.0,11.438583374023438
2015-03-26,12.550000190734863,12.020000457763672,12.289999961853027,12.270000457763672,45524140.0,11.29134750366211
2015-03-27,12.350000381469727,12.010000228881836,12.270000457763672,12.220000267028809,29904701.0,11.24533462524414
2015-03-30,12.359999656677246,12.100000381469727,12.229999542236328,12.25,38895614.0,11.272941589355469
2015-03-31,12.739999771118164,12.180000305175781,12.25,12.369999885559082,51798785.0,11.383369445800781
2015-04-01,12.479999542236328,12.109999656677246,12.25,12.460000038146973,38591714.0,11.466192245483398
2015-04-02,12.65999984741211,12.270000457763672,12.300000190734863,12.510000228881836,37589789.0,11.51220417022705
2015-04-03,12.779999732971191,12.3100004196167,12.449999809265137,12.630000114440918,39336881.0,11.622632026672363
2015-04-07,13.289999961853027,12.75,12.800000190734863,13.140000343322754,47112050.0,12.091955184936523
2015-04-08,13.260000228881836,12.510000228881836,13.15999984741211,12.630000114440918,40951726.0,11.622632026672363
2015-04-09,12.600000381469727,11.739999771118164,12.600000381469727,12.229999542236328,35139860.0,11.254535675048828
2015-04-10,12.539999961853027,11.949999809265137,12.140000343322754,12.4399995803833,25275071.0,11.447786331176758
2015-04-13,13.100000381469727,12.350000381469727,12.40999984741211,12.880000114440918,38662703.0,11.852693557739258
2015-04-14,14.149999618530273,12.710000038146973,12.949999809265137,13.640000343322754,45416929.0,12.552075386047363
2015-04-15,14.050000190734863,13.170000076293945,13.600000381469727,13.229999542236328,34986459.0,12.174776077270508
2015-04-16,13.5600004196167,12.640000343322754,13.140000343322754,13.220000267028809,24716789.0,12.16557502746582
2015-04-17,13.579999923706055,12.979999542236328,13.40999984741211,13.0600004196167,29716551.0,12.018336296081543
2015-04-20,13.34000015258789,12.619999885559082,12.970000267028809,12.699999809265137,30067304.0,11.68704891204834
2015-04-21,13.3100004196167,12.649999618530273,12.649999618530273,13.300000190734863,22289089.0,12.2391939163208
2015-04-22,13.600000381469727,13.210000038146973,13.59000015258789,13.399999618530273,33136990.0,12.331217765808105
2015-04-23,13.949999809265137,13.5,13.510000228881836,13.619999885559082,35623466.0,12.533668518066406
2015-04-24,14.470000267028809,13.319999694824219,13.430000305175781,14.3100004196167,47377142.0,13.168636322021484
2015-04-27,14.729999542236328,13.949999809265137,14.399999618530273,14.100000381469727,38062154.0,12.975386619567871
2015-04-28,14.34000015258789,13.279999732971191,14.079999923706055,13.5,30090988.0,12.42324161529541
2015-04-29,13.779999732971191,13.329999923706055,13.390000343322754,13.760000228881836,18829076.0,12.662503242492676
2015-04-30,14.050000190734863,13.510000228881836,13.720000267028809,13.5600004196167,19722233.0,12.478455543518066
2015-05-04,13.640000343322754,13.239999771118164,13.529999732971191,13.600000381469727,18434863.0,12.515265464782715
2015-05-05,13.550000190734863,12.859999656677246,13.550000190734863,12.880000114440918,22494037.0,11.852693557739258
2015-05-06,13.180000305175781,12.40999984741211,12.920000076293945,12.489999771118164,20367865.0,11.49379825592041
2015-05-07,12.460000038146973,11.899999618530273,12.430000305175781,11.960000038146973,18867234.0,11.006072044372559
2015-05-08,12.489999771118164,12.0,12.149999618530273,12.470000267028809,18962950.0,11.475394248962402
2015-05-11,12.949999809265137,12.510000228881836,12.59000015258789,12.9399995803833,20176851.0,11.907907485961914
2015-05-12,13.100000381469727,12.770000457763672,12.989999771118164,13.020000457763672,24699696.0,11.981526374816895
2015-05-13,13.479999542236328,12.800000190734863,13.010000228881836,13.260000228881836,28520405.0,12.202384948730469
2015-05-14,13.300000190734863,13.0,13.1899995803833,13.100000381469727,16588568.0,12.055146217346191
2015-05-15,13.65999984741211,12.930000305175781,13.029999732971191,13.420000076293945,33279854.0,12.349621772766113
2015-05-18,13.760000228881836,13.25,13.25,13.479999542236328,26103388.0,12.40483570098877
2015-05-19,13.979999542236328,13.329999923706055,13.460000038146973,13.90999984741211,31114094.0,12.80053997039795
2015-05-20,14.380000114440918,13.600000381469727,14.010000228881836,13.800000190734863,36287261.0,12.699313163757324
2015-05-21,14.34000015258789,13.65999984741211,13.760000228881836,14.300000190734863,32079750.0,13.159433364868164
2015-05-22,14.59000015258789,14.010000228881836,14.59000015258789,14.220000267028809,38658966.0,13.0858154296875
2015-05-25,14.829999923706055,14.010000228881836,14.079999923706055,14.8100004196167,45381752.0,13.62875747680664
2015-05-26,15.359999656677246,14.649999618530273,15.010000228881836,15.069999694824219,44901871.0,13.868019104003906
2015-05-27,15.199999809265137,14.710000038146973,15.069999694824219,15.149999618530273,36175124.0,13.941636085510254
2015-05-28,16.670000076293945,15.710000038146973,16.149999618530273,15.890000343322754,56702803.0,14.622615814208984
2015-05-29,16.8799991607666,14.880000114440918,16.0,16.479999542236328,74451490.0,15.339319229125977
2015-06-01,18.1299991607666,16.860000610351562,16.860000610351562,18.1299991607666,74489757.0,16.875112533569336
2015-06-02,19.18000030517578,17.5,18.799999237060547,18.049999237060547,65128493.0,16.800649642944336
2015-06-03,19.5,17.829999923706055,18.049999237060547,18.59000015258789,47271448.0,17.303274154663086
2015-06-04,18.5,16.729999542236328,18.5,17.90999984741211,42065758.0,16.670337677001953
2015-06-05,18.270000457763672,17.280000686645508,17.969999313354492,17.829999923706055,39787193.0,16.595874786376953
2015-06-08,17.68000030517578,17.059999465942383,17.649999618530273,17.299999237060547,31165709.0,16.10256004333496
2015-06-09,17.739999771118164,16.989999771118164,17.290000915527344,17.540000915527344,22598696.0,16.325950622558594
2015-06-10,17.93000030517578,17.09000015258789,17.299999237060547,17.639999389648438,28794246.0,16.419025421142578
2015-06-11,18.5,17.43000030517578,17.5,18.239999771118164,39017928.0,16.97749900817871
2015-06-12,18.420000076293945,18.040000915527344,18.229999542236328,18.09000015258789,29403144.0,16.83788299560547
2015-06-15,18.09000015258789,16.899999618530273,18.010000228881836,17.209999084472656,36145656.0,16.018789291381836
2015-06-16,17.149999618530273,16.0,17.0,16.170000076293945,26440003.0,15.050775527954102
2015-06-17,16.5,15.520000457763672,16.110000610351562,16.469999313354492,22508450.0,15.330009460449219
2015-06-18,16.690000534057617,15.699999809265137,16.329999923706055,15.789999961853027,18915284.0,14.697077751159668
2015-06-19,15.579999923706055,14.210000038146973,15.510000228881836,14.220000267028809,22201194.0,13.235747337341309
2015-06-23,14.779999732971191,13.109999656677246,14.25,14.75,26586980.0,13.7290620803833
2015-06-24,15.119999885559082,14.449999809265137,14.90999984741211,15.079999923706055,28488451.0,14.03622055053711
2015-06-25,15.180000305175781,13.920000076293945,15.119999885559082,14.170000076293945,23669031.0,13.189208984375
2015-06-26,13.8100004196167,12.75,13.8100004196167,12.75,29941914.0,11.867496490478516
2015-06-29,13.279999732971191,11.479999542236328,13.130000114440918,12.3100004196167,38674954.0,11.457950592041016
2015-06-30,13.539999961853027,11.979999542236328,12.359999656677246,13.539999961853027,36983644.0,12.602813720703125
2015-07-01,14.399999618530273,12.9399995803833,13.640000343322754,13.09000015258789,41552840.0,12.1839599609375
2015-07-02,13.539999961853027,12.010000228881836,13.399999618530273,12.460000038146973,29159375.0,11.597567558288574
2015-07-03,13.300000190734863,11.210000038146973,12.149999618530273,12.020000457763672,35048788.0,11.188023567199707
2015-07-06,13.220000267028809,11.260000228881836,13.220000267028809,12.5600004196167,36928611.0,11.69064712524414
2015-07-07,12.300000190734863,11.300000190734863,12.0,11.300000190734863,26782666.0,10.517858505249023
2015-07-08,11.199999809265137,10.170000076293945,10.170000076293945,10.680000305175781,66954036.0,9.940773010253906
2015-07-09,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,9.940773010253906
2015-07-10,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0,9.940773010253906
2015-07-13,11.75,11.75,11.75,11.75,301358.0,10.936711311340332
2015-07-14,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,550566.0,12.035036087036133
2015-07-15,14.220000267028809,12.930000305175781,14.220000267028809,12.970000267028809,60697871.0,12.072267532348633
2015-07-16,13.84000015258789,11.899999618530273,12.970000267028809,13.699999809265137,36658361.0,12.751739501953125
2015-07-17,15.039999961853027,13.699999809265137,13.8100004196167,14.970000267028809,40994406.0,13.933834075927734
2015-07-20,15.5,14.569999694824219,15.0,15.09000015258789,40176077.0,14.045528411865234
2015-07-21,15.050000190734863,14.579999923706055,14.800000190734863,14.829999923706055,27253931.0,13.8035249710083
2015-07-22,15.380000114440918,14.710000038146973,14.8100004196167,15.220000267028809,27239819.0,14.166532516479492
2015-07-23,16.610000610351562,14.949999809265137,15.119999885559082,16.290000915527344,38335326.0,15.162471771240234
2015-07-24,16.479999542236328,15.479999542236328,16.200000762939453,15.5600004196167,33680066.0,14.482996940612793
2015-07-27,16.170000076293945,14.0,15.079999923706055,14.029999732971191,34997332.0,13.058897972106934
2015-07-28,14.380000114440918,12.699999809265137,13.710000038146973,13.880000114440918,33534016.0,12.919281005859375
2015-07-29,14.75,13.729999542236328,14.029999732971191,14.729999542236328,20789914.0,13.71044635772705
2015-07-30,14.779999732971191,13.729999542236328,14.510000228881836,13.800000190734863,29592624.0,12.844817161560059
2015-07-31,13.899999618530273,13.300000190734863,13.680000305175781,13.479999542236328,16045248.0,12.546966552734375
2015-08-03,13.25,12.130000114440918,13.100000381469727,12.420000076293945,24707858.0,11.560335159301758
2015-08-04,13.300000190734863,12.4399995803833,12.550000190734863,13.300000190734863,19660440.0,12.379426002502441
2015-08-05,13.65999984741211,13.069999694824219,13.300000190734863,13.170000076293945,18961522.0,12.258423805236816
2015-08-06,13.270000457763672,12.609999656677246,12.770000457763672,13.079999923706055,11197809.0,12.174653053283691
2015-08-07,13.670000076293945,13.130000114440918,13.130000114440918,13.630000114440918,15700331.0,12.68658447265625
2015-08-10,14.4399995803833,13.65999984741211,13.800000190734863,14.239999771118164,21839616.0,13.254361152648926
2015-08-11,14.319999694824219,13.880000114440918,14.199999809265137,14.0600004196167,19662162.0,13.086821556091309
2015-08-12,14.0600004196167,13.699999809265137,13.710000038146973,13.729999542236328,13628383.0,12.779662132263184
2015-08-13,14.449999809265137,13.520000457763672,13.630000114440918,14.4399995803833,22947899.0,13.440519332885742
2015-08-14,14.960000038146973,14.300000190734863,14.880000114440918,14.479999542236328,28720676.0,13.477749824523926
2015-08-17,14.619999885559082,14.0,14.300000190734863,14.600000381469727,20783522.0,13.589446067810059
2015-08-18,14.899999618530273,13.170000076293945,14.609999656677246,13.199999809265137,28955057.0,12.286348342895508
2015-08-19,13.880000114440918,12.609999656677246,12.899999618530273,13.850000381469727,20654240.0,12.891357421875
2015-08-20,13.949999809265137,13.300000190734863,13.720000267028809,13.3100004196167,13135647.0,12.388734817504883
2015-08-21,13.460000038146973,12.510000228881836,13.149999618530273,12.699999809265137,17291215.0,11.820955276489258
2015-08-24,12.5,11.430000305175781,12.079999923706055,11.430000305175781,21167684.0,10.638860702514648
2015-08-25,11.329999923706055,10.289999961853027,10.649999618530273,10.289999961853027,19980649.0,9.577766418457031
2015-08-26,10.989999771118164,9.710000038146973,10.600000381469727,10.4399995803833,24361162.0,9.71738338470459
2015-08-27,11.09000015258789,10.399999618530273,10.800000190734863,11.0,16576978.0,10.23862361907959
2015-08-28,11.770000457763672,11.119999885559082,11.210000038146973,11.680000305175781,17341467.0,10.871556282043457
2015-08-31,11.569999694824219,11.020000457763672,11.5,11.119999885559082,15026218.0,10.350317001342773
2015-09-01,11.1899995803833,10.010000228881836,11.1899995803833,10.079999923706055,18975005.0,9.382302284240723
2015-09-02,10.600000381469727,9.609999656677246,9.699999809265137,10.470000267028809,17341364.0,9.745307922363281
2015-09-07,11.039999961853027,10.5,10.670000076293945,10.600000381469727,10362239.0,9.866310119628906
2015-09-08,11.180000305175781,10.319999694824219,10.630000114440918,11.119999885559082,9396163.0,10.350317001342773
2015-09-09,11.479999542236328,11.010000228881836,11.170000076293945,11.390000343322754,17452731.0,10.601629257202148
2015-09-10,11.380000114440918,11.100000381469727,11.199999809265137,11.199999809265137,8172181.0,10.424779891967773
2015-09-11,11.34000015258789,10.90999984741211,11.229999542236328,11.119999885559082,7447974.0,10.350317001342773
2015-09-14,11.279999732971191,10.029999732971191,11.229999542236328,10.0600004196167,11811563.0,9.363686561584473
2015-09-15,10.25,9.880000114440918,10.0,9.979999542236328,9856966.0,9.289222717285156
2015-09-16,10.979999542236328,9.979999542236328,10.020000457763672,10.84000015258789,10731229.0,10.08969783782959
2015-09-17,11.149999618530273,10.510000228881836,10.720000267028809,10.5600004196167,13020769.0,9.829078674316406
2015-09-18,10.75,10.369999885559082,10.6899995803833,10.569999694824219,6777204.0,9.838385581970215
2015-09-21,11.149999618530273,10.380000114440918,10.449999809265137,11.100000381469727,9710881.0,10.331700325012207
2015-09-22,11.789999961853027,11.1899995803833,11.1899995803833,11.539999961853027,24056105.0,10.741246223449707
2015-09-23,11.470000267028809,11.069999694824219,11.239999771118164,11.119999885559082,11290715.0,10.350317001342773
2015-09-24,11.420000076293945,11.210000038146973,11.300000190734863,11.319999694824219,5408285.0,10.536474227905273
2015-09-25,11.300000190734863,10.829999923706055,11.210000038146973,10.989999771118164,8111662.0,10.229315757751465
2015-09-28,11.579999923706055,10.880000114440918,10.949999809265137,11.390000343322754,10240686.0,10.601629257202148
2015-09-29,11.600000381469727,11.119999885559082,11.260000228881836,11.220000267028809,11852613.0,10.443395614624023
2015-09-30,11.399999618530273,11.010000228881836,11.25,11.079999923706055,7950175.0,10.313085556030273
2015-10-08,11.920000076293945,11.390000343322754,11.579999923706055,11.6899995803833,19821804.0,10.880863189697266
2015-10-09,11.979999542236328,11.510000228881836,11.979999542236328,11.75,13909058.0,10.936711311340332
2015-10-12,12.319999694824219,11.649999618530273,11.75,11.899999618530273,39950412.0,11.07632827758789
2015-10-13,12.300000190734863,11.729999542236328,11.8100004196167,12.050000190734863,20710014.0,11.21594524383545
2015-10-14,12.079999923706055,11.699999809265137,11.989999771118164,11.760000228881836,12953256.0,10.94601821899414
2015-10-15,12.15999984741211,11.680000305175781,11.710000038146973,12.119999885559082,13826606.0,11.281100273132324
2015-10-16,12.34000015258789,11.949999809265137,12.260000228881836,12.170000076293945,18539550.0,11.327640533447266
2015-10-19,12.5,12.149999618530273,12.199999809265137,12.369999885559082,21128701.0,11.51379680633545
2015-10-20,12.739999771118164,12.180000305175781,12.300000190734863,12.640000343322754,21136221.0,11.765109062194824
2015-10-21,12.989999771118164,11.850000381469727,12.600000381469727,11.890000343322754,24110254.0,11.067022323608398
2015-10-22,13.050000190734863,11.819999694824219,11.960000038146973,13.0,34852751.0,12.100191116333008
2015-10-23,13.600000381469727,12.850000381469727,12.979999542236328,13.4399995803833,40301466.0,12.509735107421875
2015-10-26,13.890000343322754,13.180000305175781,13.850000381469727,13.460000038146973,26407935.0,12.528352737426758
2015-10-27,13.550000190734863,12.699999809265137,13.25,13.399999618530273,16849767.0,12.472504615783691
2015-10-28,14.180000305175781,13.4399995803833,13.649999618530273,13.59000015258789,34493937.0,12.649353981018066
2015-10-29,13.979999542236328,13.0,13.800000190734863,13.720000267028809,16490563.0,12.770356178283691
2015-10-30,14.510000228881836,13.899999618530273,14.399999618530273,13.949999809265137,31764660.0,12.984435081481934
2015-11-02,14.380000114440918,13.329999923706055,13.600000381469727,13.539999961853027,20553330.0,12.602813720703125
2015-11-03,13.989999771118164,13.279999732971191,13.59000015258789,13.420000076293945,12295001.0,12.491120338439941
2015-11-04,13.800000190734863,13.029999732971191,13.149999618530273,13.789999961853027,23496115.0,12.835509300231934
2015-11-05,13.880000114440918,13.449999809265137,13.699999809265137,13.5,22347549.0,12.565583229064941
2015-11-06,14.0600004196167,13.510000228881836,13.600000381469727,13.90999984741211,17185506.0,12.94720458984375
2015-11-09,13.970000267028809,13.300000190734863,13.970000267028809,13.850000381469727,18647448.0,12.891357421875
2015-11-10,13.899999618530273,13.600000381469727,13.699999809265137,13.6899995803833,14712962.0,12.742431640625
2015-11-11,13.979999542236328,13.550000190734863,13.739999771118164,13.9399995803833,18691453.0,12.975126266479492
2015-11-12,14.279999732971191,13.800000190734863,13.90999984741211,14.149999618530273,21869280.0,13.170592308044434
2015-11-13,14.079999923706055,13.579999923706055,14.079999923706055,13.779999732971191,12728335.0,12.826202392578125
2015-11-16,13.75,13.300000190734863,13.489999771118164,13.739999771118164,10089559.0,12.788970947265625
2015-11-17,13.949999809265137,13.359999656677246,13.859999656677246,13.369999885559082,19866398.0,12.444580078125
2015-11-18,13.569999694824219,13.109999656677246,13.390000343322754,13.149999618530273,11161269.0,12.23980712890625
2015-11-19,13.40999984741211,13.119999885559082,13.3100004196167,13.300000190734863,13465050.0,12.379426002502441
2015-11-20,13.390000343322754,13.069999694824219,13.300000190734863,13.270000457763672,21083490.0,12.351502418518066
2015-11-23,13.529999732971191,13.100000381469727,13.279999732971191,13.300000190734863,17509395.0,12.379426002502441
2015-11-24,13.460000038146973,13.069999694824219,13.3100004196167,13.40999984741211,12882678.0,12.481812477111816
2015-11-25,13.600000381469727,13.279999732971191,13.399999618530273,13.600000381469727,17929755.0,12.658660888671875
2015-11-26,13.899999618530273,13.390000343322754,13.600000381469727,13.40999984741211,17063401.0,12.481812477111816
2015-11-27,13.390000343322754,12.199999809265137,13.329999923706055,12.319999694824219,22116044.0,11.46725845336914
2015-11-30,12.550000190734863,11.800000190734863,12.399999618530273,12.380000114440918,16703646.0,11.523104667663574
2015-12-01,13.0600004196167,12.390000343322754,12.390000343322754,12.960000038146973,17675135.0,12.062959671020508
2015-12-02,13.420000076293945,12.770000457763672,12.960000038146973,13.130000114440918,15794373.0,12.221193313598633
2015-12-03,13.3100004196167,13.039999961853027,13.119999885559082,13.170000076293945,7427130.0,12.258423805236816
2015-12-04,13.579999923706055,13.0,13.09000015258789,13.460000038146973,16938063.0,12.528352737426758
2015-12-07,14.279999732971191,13.5,13.680000305175781,14.270000457763672,30944086.0,13.282286643981934
2015-12-08,14.579999923706055,14.020000457763672,14.1899995803833,14.210000038146973,27550986.0,13.226439476013184
2015-12-09,15.0,14.029999732971191,14.0600004196167,14.600000381469727,31579052.0,13.589446067810059
2015-12-10,14.739999771118164,14.270000457763672,14.65999984741211,14.5,15169529.0,13.496366500854492
2015-12-11,14.630000114440918,13.930000305175781,14.520000457763672,14.510000228881836,18325245.0,13.5056734085083
2015-12-14,14.550000190734863,14.109999656677246,14.399999618530273,14.529999732971191,11144422.0,13.52428913116455
2015-12-15,15.210000038146973,14.5,14.630000114440918,15.069999694824219,22120945.0,14.0269136428833
2015-12-16,15.279999732971191,14.899999618530273,15.0,15.069999694824219,14855788.0,14.0269136428833
2015-12-17,15.420000076293945,14.90999984741211,14.920000076293945,15.149999618530273,15512729.0,14.101374626159668
2015-12-18,15.479999542236328,14.880000114440918,15.0600004196167,15.369999885559082,24724700.0,14.306147575378418
2015-12-21,15.5600004196167,15.180000305175781,15.369999885559082,15.260000228881836,13564940.0,14.203763008117676
2015-12-22,15.510000228881836,14.930000305175781,15.199999809265137,15.029999732971191,18394094.0,13.9896821975708
2015-12-23,15.6899995803833,14.970000267028809,15.09000015258789,15.020000457763672,16626277.0,13.980374336242676
2015-12-24,15.3100004196167,14.739999771118164,15.0,15.270000457763672,13162688.0,14.213069915771484
2015-12-25,15.390000343322754,15.010000228881836,15.170000076293945,15.329999923706055,13323913.0,14.268917083740234
2015-12-28,15.369999885559082,14.699999809265137,15.25,14.729999542236328,13704496.0,13.71044635772705
2015-12-29,15.15999984741211,14.619999885559082,14.619999885559082,14.970000267028809,11883817.0,13.933834075927734
2015-12-30,16.459999084472656,14.800000190734863,15.0,16.06999969482422,32335347.0,14.957696914672852
2015-12-31,16.200000762939453,15.529999732971191,16.0,15.619999885559082,15067837.0,14.538844108581543
2016-01-04,15.930000305175781,14.0600004196167,15.550000190734863,14.0600004196167,14485303.0,13.086821556091309
2016-01-05,14.5,12.739999771118164,13.449999809265137,13.420000076293945,30057210.0,12.491120338439941
2016-01-06,14.220000267028809,13.40999984741211,13.600000381469727,14.199999809265137,18085404.0,13.217131614685059
2016-01-07,13.880000114440918,12.779999732971191,13.880000114440918,12.789999961853027,5094500.0,11.904726028442383
2016-01-08,13.350000381469727,12.029999732971191,13.149999618530273,12.800000190734863,19597696.0,11.914034843444824
2016-01-11,12.90999984741211,11.8100004196167,12.510000228881836,11.930000305175781,19777984.0,11.104251861572266
2016-01-12,12.350000381469727,11.859999656677246,12.010000228881836,12.199999809265137,10815820.0,11.355563163757324
2016-01-13,12.520000457763672,11.970000267028809,12.25,11.970000267028809,9197473.0,11.141484260559082
2016-01-14,12.630000114440918,11.510000228881836,11.65999984741211,12.609999656677246,10505539.0,11.737184524536133
2016-01-15,12.699999809265137,11.800000190734863,12.600000381469727,11.890000343322754,11828249.0,11.067022323608398
2016-01-18,12.399999618530273,11.520000457763672,11.520000457763672,11.979999542236328,9711588.0,11.150790214538574
2016-01-19,12.449999809265137,11.899999618530273,11.90999984741211,12.399999618530273,9819112.0,11.541720390319824
2016-01-20,12.460000038146973,12.050000190734863,12.420000076293945,12.220000267028809,8231176.0,11.37417984008789
2016-01-21,12.319999694824219,12.0,12.0600004196167,12.100000381469727,8441329.0,11.262486457824707
2016-01-22,12.260000228881836,11.90999984741211,12.149999618530273,12.140000343322754,5166218.0,11.29971694946289
2016-01-25,12.350000381469727,12.130000114440918,12.270000457763672,12.319999694824219,4969000.0,11.46725845336914
2016-01-26,12.260000228881836,11.329999923706055,12.1899995803833,11.380000114440918,7589366.0,10.592320442199707
2016-01-27,11.529999732971191,10.5600004196167,11.430000305175781,10.949999809265137,12842788.0,10.192083358764648
2016-01-28,11.220000267028809,10.65999984741211,10.869999885559082,10.84000015258789,6357407.0,10.08969783782959
2016-01-29,11.449999809265137,10.84000015258789,10.949999809265137,11.329999923706055,5271776.0,10.545781135559082
2016-02-01,11.649999618530273,11.199999809265137,11.329999923706055,11.40999984741211,4690532.0,10.620244979858398
2016-02-02,12.220000267028809,11.4399995803833,11.479999542236328,11.9399995803833,5652666.0,11.11355972290039
2016-02-03,12.369999885559082,11.760000228881836,11.800000190734863,12.210000038146973,4721431.0,11.364871978759766
2016-02-04,12.420000076293945,12.109999656677246,12.279999732971191,12.220000267028809,3995337.0,11.37417984008789
2016-02-05,12.34000015258789,12.130000114440918,12.220000267028809,12.210000038146973,3505369.0,11.364871978759766
2016-02-15,12.449999809265137,11.930000305175781,12.0,12.359999656677246,5516144.0,11.504488945007324
2016-02-16,12.75,12.300000190734863,12.399999618530273,12.6899995803833,6326352.0,11.81164836883545
2016-02-17,12.699999809265137,12.220000267028809,12.6899995803833,12.59000015258789,7385362.0,11.7185697555542
2016-02-18,12.960000038146973,12.359999656677246,12.600000381469727,12.430000305175781,6220794.0,11.569643020629883
2016-02-19,12.5,12.289999961853027,12.359999656677246,12.399999618530273,4591965.0,11.541720390319824
2016-02-22,12.579999923706055,12.399999618530273,12.579999923706055,12.5,5754845.0,11.634798049926758
2016-02-23,12.510000228881836,12.170000076293945,12.449999809265137,12.380000114440918,6925902.0,11.523104667663574
2016-02-24,12.420000076293945,12.140000343322754,12.279999732971191,12.390000343322754,4500326.0,11.5324125289917
2016-02-25,12.380000114440918,11.149999618530273,12.380000114440918,11.170000076293945,8897734.0,10.396857261657715
2016-02-26,11.420000076293945,11.0,11.300000190734863,11.210000038146973,4047072.0,10.434086799621582
2016-02-29,11.210000038146973,10.09000015258789,11.210000038146973,10.220000267028809,9062559.0,9.512612342834473
2016-03-01,10.479999542236328,10.100000381469727,10.300000190734863,10.380000114440918,6540524.0,9.661537170410156
2016-03-02,10.90999984741211,10.329999923706055,10.390000343322754,10.899999618530273,6468582.0,10.145543098449707
2016-03-03,11.020000457763672,10.859999656677246,10.899999618530273,10.880000114440918,6146242.0,10.12692928314209
2016-03-04,10.989999771118164,10.430000305175781,10.869999885559082,10.710000038146973,6372344.0,9.968695640563965
2016-03-07,11.0600004196167,10.710000038146973,10.710000038146973,10.920000076293945,4609067.0,10.16416072845459
2016-03-08,10.880000114440918,10.289999961853027,10.880000114440918,10.829999923706055,6340673.0,10.080389022827148
2016-03-09,10.739999771118164,10.399999618530273,10.5,10.510000228881836,4830852.0,9.782539367675781
2016-03-10,10.609999656677246,10.380000114440918,10.5,10.390000343322754,3453543.0,9.670845031738281
2016-03-11,10.539999961853027,10.279999732971191,10.390000343322754,10.449999809265137,4141351.0,9.726691246032715
2016-03-14,10.859999656677246,10.489999771118164,10.5600004196167,10.670000076293945,6393513.0,9.931463241577148
2016-03-15,10.829999923706055,10.539999961853027,10.600000381469727,10.640000343322754,3978313.0,9.90354061126709
2016-03-16,10.779999732971191,10.510000228881836,10.680000305175781,10.6899995803833,3820702.0,9.950078964233398
2016-03-17,11.0,10.529999732971191,10.680000305175781,10.979999542236328,8959364.0,10.22000789642334
2016-03-18,11.4399995803833,10.979999542236328,10.979999542236328,11.319999694824219,10710044.0,10.536474227905273
2016-03-21,12.09000015258789,11.34000015258789,11.449999809265137,11.970000267028809,16655355.0,11.141484260559082
2016-03-22,12.199999809265137,11.699999809265137,11.84000015258789,12.029999732971191,17740412.0,11.197330474853516
2016-03-23,11.979999542236328,11.4399995803833,11.979999542236328,11.680000305175781,17577405.0,10.871556282043457
2016-03-24,11.520000457763672,11.319999694824219,11.520000457763672,11.34000015258789,11953677.0,10.55508804321289
2016-03-25,11.489999771118164,11.3100004196167,11.350000381469727,11.4399995803833,5930952.0,10.648167610168457
2016-03-28,11.640000343322754,11.390000343322754,11.449999809265137,11.399999618530273,7432072.0,10.61093521118164
2016-03-29,11.40999984741211,10.960000038146973,11.390000343322754,11.050000190734863,8931251.0,10.285161972045898
2016-03-30,11.430000305175781,11.100000381469727,11.130000114440918,11.420000076293945,7224216.0,10.629552841186523
2016-03-31,11.470000267028809,11.130000114440918,11.470000267028809,11.25,12834036.0,10.471319198608398
2016-04-01,11.229999542236328,10.920000076293945,11.199999809265137,11.130000114440918,11672218.0,10.359624862670898
2016-04-05,11.390000343322754,11.050000190734863,11.119999885559082,11.34000015258789,15480194.0,10.55508804321289
2016-04-06,11.449999809265137,11.239999771118164,11.3100004196167,11.40999984741211,12392809.0,10.620244979858398
2016-04-07,11.510000228881836,11.109999656677246,11.460000038146973,11.130000114440918,15163225.0,10.359624862670898
2016-04-08,11.15999984741211,11.020000457763672,11.050000190734863,11.140000343322754,7769820.0,10.368931770324707
2016-04-11,11.470000267028809,11.170000076293945,11.229999542236328,11.380000114440918,15956690.0,10.592320442199707
2016-04-12,11.460000038146973,11.170000076293945,11.380000114440918,11.289999961853027,9375734.0,10.508549690246582
2016-04-13,11.5600004196167,11.319999694824219,11.369999885559082,11.380000114440918,17084386.0,10.592320442199707
2016-04-14,11.850000381469727,11.40999984741211,11.40999984741211,11.789999961853027,20142599.0,10.973941802978516
2016-04-15,11.829999923706055,11.5600004196167,11.710000038146973,11.670000076293945,11625507.0,10.862248420715332
2016-04-18,11.630000114440918,11.300000190734863,11.550000190734863,11.380000114440918,9926061.0,10.592320442199707
2016-04-19,11.510000228881836,11.239999771118164,11.4399995803833,11.380000114440918,7098798.0,10.592320442199707
2016-04-20,11.489999771118164,10.609999656677246,11.449999809265137,10.789999961853027,14982399.0,10.043158531188965
2016-04-21,10.859999656677246,10.609999656677246,10.8100004196167,10.699999809265137,5596256.0,9.959386825561523
2016-04-22,10.859999656677246,10.59000015258789,10.640000343322754,10.84000015258789,4430143.0,10.08969783782959
2016-04-25,10.869999885559082,10.699999809265137,10.800000190734863,10.789999961853027,3613242.0,10.043158531188965
2016-04-26,10.869999885559082,10.670000076293945,10.819999694824219,10.859999656677246,4523903.0,10.108312606811523
2016-04-27,10.930000305175781,10.75,10.819999694824219,10.760000228881836,4826407.0,10.01523494720459
2016-04-28,10.829999923706055,10.470000267028809,10.770000457763672,10.640000343322754,6062780.0,9.90354061126709
2016-04-29,10.729999542236328,10.539999961853027,10.550000190734863,10.619999885559082,4127025.0,9.88492488861084
2016-05-03,10.9399995803833,10.600000381469727,10.630000114440918,10.920000076293945,8005501.0,10.16416072845459
2016-05-04,11.039999961853027,10.84000015258789,10.850000381469727,10.920000076293945,6210101.0,10.16416072845459
2016-05-05,10.9399995803833,10.779999732971191,10.869999885559082,10.869999885559082,7009109.0,10.117621421813965
2016-05-06,10.920000076293945,10.449999809265137,10.869999885559082,10.449999809265137,9313796.0,9.726691246032715
2016-05-09,10.390000343322754,10.109999656677246,10.300000190734863,10.15999984741211,10534605.0,9.456764221191406
2016-05-10,10.239999771118164,10.069999694824219,10.15999984741211,10.130000114440918,4099837.0,9.428840637207031
2016-05-11,10.470000267028809,10.09000015258789,10.229999542236328,10.260000228881836,7212136.0,9.549843788146973
2016-05-12,10.199999809265137,10.010000228881836,10.149999618530273,10.170000076293945,4850710.0,9.466073036193848
2016-05-13,10.229999542236328,10.029999732971191,10.119999885559082,10.109999656677246,3798490.0,9.410223960876465
2016-05-16,10.220000267028809,9.989999771118164,10.09000015258789,10.210000038146973,5276760.0,9.503303527832031
2016-05-17,10.220000267028809,10.039999961853027,10.210000038146973,10.119999885559082,6347112.0,9.419532775878906
2016-05-18,10.079999923706055,9.789999961853027,10.069999694824219,9.859999656677246,7749534.0,9.177528381347656
2016-05-19,10.029999732971191,9.84000015258789,9.899999618530273,9.869999885559082,5690558.0,9.186837196350098
2016-05-20,9.9399995803833,9.699999809265137,9.800000190734863,9.930000305175781,3961607.0,9.242684364318848
2016-05-23,10.020000457763672,9.920000076293945,9.920000076293945,9.979999542236328,4179605.0,9.289222717285156
2016-05-24,9.989999771118164,9.800000190734863,9.960000038146973,9.880000114440918,3409578.0,9.196145057678223
2016-05-25,9.979999542236328,9.779999732971191,9.930000305175781,9.8100004196167,3898592.0,9.130990028381348
2016-05-26,9.850000381469727,9.630000114440918,9.800000190734863,9.789999961853027,4392270.0,9.112374305725098
2016-05-27,9.880000114440918,9.720000267028809,9.779999732971191,9.819999694824219,3184836.0,9.140297889709473
2016-05-30,9.90999984741211,9.710000038146973,9.800000190734863,9.850000381469727,3622143.0,9.168222427368164
2016-05-31,10.210000038146973,9.84000015258789,9.859999656677246,10.199999809265137,11476155.0,9.493995666503906
2016-06-01,10.300000190734863,10.050000190734863,10.199999809265137,10.119999885559082,12672583.0,9.419532775878906
2016-06-02,10.199999809265137,10.069999694824219,10.069999694824219,10.140000343322754,6155601.0,9.438149452209473
2016-06-03,10.1899995803833,10.010000228881836,10.149999618530273,10.15999984741211,7156744.0,9.456764221191406
2016-06-06,10.199999809265137,10.079999923706055,10.170000076293945,10.119999885559082,4724676.0,9.419532775878906
2016-06-07,10.270000457763672,10.050000190734863,10.119999885559082,10.109999656677246,4995219.0,9.410223960876465
2016-06-08,10.100000381469727,9.930000305175781,10.100000381469727,9.989999771118164,6929259.0,9.298530578613281
2016-06-13,9.930000305175781,9.600000381469727,9.850000381469727,9.609999656677246,8220484.0,8.944833755493164
2016-06-14,9.699999809265137,9.579999923706055,9.640000343322754,9.65999984741211,5040198.0,8.991373062133789
2016-06-15,9.880000114440918,9.520000457763672,9.520000457763672,9.84000015258789,6837375.0,9.158914566040039
2016-06-16,9.859999656677246,9.680000305175781,9.8100004196167,9.710000038146973,6643708.0,9.03791332244873
2016-06-17,9.869999885559082,9.699999809265137,9.710000038146973,9.779999732971191,7432395.0,9.103066444396973
2016-06-20,9.779999732971191,9.649999618530273,9.760000228881836,9.720000267028809,4945813.0,9.047219276428223
2016-06-21,9.949999809265137,9.729999542236328,9.75,9.829999923706055,11099122.0,9.149606704711914
2016-06-22,9.880000114440918,9.720000267028809,9.800000190734863,9.880000114440918,7320020.0,9.196145057678223
2016-06-23,9.9399995803833,9.789999961853027,9.880000114440918,9.859999656677246,5700360.0,9.177528381347656
2016-06-24,9.930000305175781,9.579999923706055,9.859999656677246,9.729999542236328,7531694.0,9.056526184082031
2016-06-27,9.90999984741211,9.670000076293945,9.670000076293945,9.899999618530273,6538308.0,9.214761734008789
2016-06-28,10.239999771118164,9.859999656677246,9.869999885559082,10.180000305175781,13458024.0,9.475379943847656
2016-06-29,10.170000076293945,10.020000457763672,10.170000076293945,10.069999694824219,6838623.0,9.46597957611084
2016-06-30,10.170000076293945,10.010000228881836,10.149999618530273,10.029999732971191,6215512.0,9.428380012512207
2016-07-01,10.600000381469727,10.149999618530273,10.149999618530273,10.34000015258789,23050900.0,9.719785690307617
2016-07-04,10.569999694824219,10.34000015258789,10.34000015258789,10.40999984741211,13933243.0,9.7855863571167
2016-07-05,10.520000457763672,10.289999961853027,10.420000076293945,10.359999656677246,10616641.0,9.738585472106934
2016-07-06,10.399999618530273,10.289999961853027,10.380000114440918,10.399999618530273,11126895.0,9.776185989379883
2016-07-07,10.579999923706055,10.369999885559082,10.399999618530273,10.489999771118164,15736721.0,9.860788345336914
2016-07-08,10.5,10.319999694824219,10.5,10.390000343322754,8904156.0,9.766786575317383
2016-07-11,10.899999618530273,10.390000343322754,10.399999618530273,10.609999656677246,20996601.0,9.973588943481445
2016-07-12,11.449999809265137,10.59000015258789,10.59000015258789,11.25,40665066.0,10.575201988220215
2016-07-13,11.430000305175781,11.039999961853027,11.180000305175781,11.119999885559082,20773678.0,10.452999114990234
2016-07-14,11.25,11.029999732971191,11.109999656677246,11.15999984741211,10564619.0,10.490599632263184
2016-07-15,11.5,11.140000343322754,11.170000076293945,11.359999656677246,17597895.0,10.67860221862793
2016-07-18,11.59000015258789,11.25,11.359999656677246,11.289999961853027,15189454.0,10.612801551818848
2016-07-19,11.289999961853027,10.90999984741211,11.239999771118164,11.09000015258789,12702338.0,10.424798011779785
2016-07-20,11.109999656677246,10.930000305175781,11.079999923706055,10.970000267028809,13087301.0,10.311996459960938
2016-07-21,11.100000381469727,10.880000114440918,10.920000076293945,10.899999618530273,13086713.0,10.246193885803223
2016-07-22,10.9399995803833,10.729999542236328,10.90999984741211,10.819999694824219,10319652.0,10.170992851257324
2016-07-25,10.859999656677246,10.710000038146973,10.75,10.819999694824219,8573728.0,10.170992851257324
2016-07-26,11.050000190734863,10.760000228881836,10.800000190734863,11.039999961853027,9721636.0,10.377798080444336
2016-07-27,11.199999809265137,10.470000267028809,11.069999694824219,10.600000381469727,17644987.0,9.964189529418945
2016-07-28,10.729999542236328,10.520000457763672,10.600000381469727,10.619999885559082,9427085.0,9.982990264892578
2016-07-29,10.739999771118164,10.510000228881836,10.649999618530273,10.699999809265137,8567237.0,10.05819034576416
2016-08-01,10.6899995803833,10.239999771118164,10.670000076293945,10.329999923706055,11998949.0,9.7103853225708
2016-08-02,10.420000076293945,10.260000228881836,10.329999923706055,10.40999984741211,6635971.0,9.7855863571167
2016-08-03,10.420000076293945,10.300000190734863,10.350000381469727,10.359999656677246,5972875.0,9.738585472106934
2016-08-04,10.59000015258789,10.300000190734863,10.359999656677246,10.5600004196167,8636960.0,9.926589012145996
2016-08-05,10.579999923706055,10.369999885559082,10.5,10.399999618530273,8002335.0,9.776185989379883
2016-08-08,10.510000228881836,10.180000305175781,10.380000114440918,10.5,8185923.0,9.87018871307373
2016-08-09,10.619999885559082,10.420000076293945,10.470000267028809,10.569999694824219,7170746.0,9.935988426208496
2016-08-10,10.600000381469727,10.420000076293945,10.579999923706055,10.470000267028809,6176097.0,9.841987609863281
2016-08-11,10.510000228881836,10.199999809265137,10.470000267028809,10.239999771118164,8267036.0,9.625782012939453
2016-08-12,10.359999656677246,10.180000305175781,10.260000228881836,10.34000015258789,7384210.0,9.719785690307617
2016-08-15,10.640000343322754,10.34000015258789,10.34000015258789,10.600000381469727,12435942.0,9.964189529418945
2016-08-16,10.770000457763672,10.579999923706055,10.600000381469727,10.680000305175781,9572359.0,10.03939151763916
2016-08-17,10.760000228881836,10.600000381469727,10.6899995803833,10.649999618530273,6703016.0,10.011189460754395
2016-08-18,10.739999771118164,10.5600004196167,10.670000076293945,10.630000114440918,8290192.0,9.992389678955078
2016-08-19,10.65999984741211,10.420000076293945,10.630000114440918,10.600000381469727,10175937.0,9.964189529418945
2016-08-22,10.6899995803833,10.520000457763672,10.649999618530273,10.539999961853027,6503542.0,9.907788276672363
2016-08-23,10.609999656677246,10.449999809265137,10.520000457763672,10.600000381469727,6128620.0,9.964189529418945
2016-08-24,10.819999694824219,10.59000015258789,10.600000381469727,10.720000267028809,9232324.0,10.07699203491211
2016-08-25,10.680000305175781,10.420000076293945,10.670000076293945,10.619999885559082,7262343.0,9.982990264892578
2016-08-26,10.789999961853027,10.5600004196167,10.649999618530273,10.699999809265137,11785074.0,10.05819034576416
2016-08-29,10.3100004196167,10.100000381469727,10.3100004196167,10.149999618530273,28768925.0,9.541181564331055
2016-08-30,10.210000038146973,10.079999923706055,10.149999618530273,10.100000381469727,13192359.0,9.494181632995605
2016-08-31,10.140000343322754,10.0,10.119999885559082,10.130000114440918,7509743.0,9.522380828857422
2016-09-01,10.149999618530273,10.029999732971191,10.119999885559082,10.050000190734863,7197992.0,9.447179794311523
2016-09-02,10.079999923706055,9.899999618530273,10.0,9.949999809265137,8518481.0,9.353177070617676
2016-09-05,10.029999732971191,9.90999984741211,9.949999809265137,9.960000038146973,6535841.0,9.362578392028809
2016-09-06,10.130000114440918,9.899999618530273,9.970000267028809,10.119999885559082,6884393.0,9.512980461120605
2016-09-07,10.140000343322754,10.050000190734863,10.130000114440918,10.100000381469727,6455796.0,9.494181632995605
2016-09-08,10.149999618530273,10.069999694824219,10.140000343322754,10.140000343322754,4563192.0,9.531782150268555
2016-09-09,10.170000076293945,10.050000190734863,10.15999984741211,10.079999923706055,5267260.0,9.475380897521973
2016-09-12,9.970000267028809,9.819999694824219,9.9399995803833,9.829999923706055,8021470.0,9.240376472473145
2016-09-13,9.899999618530273,9.819999694824219,9.880000114440918,9.859999656677246,3827089.0,9.268575668334961
2016-09-14,9.890000343322754,9.800000190734863,9.819999694824219,9.880000114440918,3098976.0,9.287376403808594
2016-09-19,9.9399995803833,9.850000381469727,9.880000114440918,9.899999618530273,3695481.0,9.306177139282227
2016-09-20,9.920000076293945,9.850000381469727,9.899999618530273,9.899999618530273,2953572.0,9.306177139282227
2016-09-21,10.050000190734863,9.899999618530273,9.9399995803833,10.039999961853027,4901931.0,9.437779426574707
2016-09-22,10.479999542236328,10.1899995803833,10.350000381469727,10.210000038146973,17931494.0,9.597582817077637
2016-09-23,10.25,10.0600004196167,10.119999885559082,10.069999694824219,6568462.0,9.46597957611084
2016-09-26,10.170000076293945,9.949999809265137,10.079999923706055,9.970000267028809,5992177.0,9.371978759765625
2016-09-27,10.050000190734863,9.899999618530273,9.90999984741211,10.010000228881836,4056174.0,9.409578323364258
2016-09-28,10.149999618530273,9.989999771118164,10.020000457763672,10.119999885559082,5409039.0,9.512980461120605
2016-09-29,10.149999618530273,10.0600004196167,10.130000114440918,10.069999694824219,3457653.0,9.46597957611084
2016-09-30,10.1899995803833,10.0600004196167,10.0600004196167,10.130000114440918,4256741.0,9.522380828857422
2016-10-10,10.260000228881836,10.109999656677246,10.210000038146973,10.25,6390324.0,9.63518238067627
2016-10-11,10.279999732971191,10.199999809265137,10.229999542236328,10.260000228881836,4948561.0,9.644584655761719
2016-10-12,10.170000076293945,10.020000457763672,10.069999694824219,10.109999656677246,8689159.0,9.503580093383789
2016-10-13,10.15999984741211,10.0600004196167,10.119999885559082,10.09000015258789,5288417.0,9.484781265258789
2016-10-14,10.09000015258789,9.859999656677246,10.09000015258789,10.0,8108316.0,9.400177955627441
2016-10-17,10.020000457763672,9.930000305175781,9.960000038146973,9.9399995803833,4090481.0,9.34377670288086
2016-10-18,10.039999961853027,9.920000076293945,9.920000076293945,10.039999961853027,4238356.0,9.437779426574707
2016-10-19,10.079999923706055,9.920000076293945,10.050000190734863,9.949999809265137,6447646.0,9.353177070617676
2016-10-20,10.0,9.930000305175781,9.979999542236328,9.960000038146973,3869199.0,9.362578392028809
2016-10-21,9.989999771118164,9.84000015258789,9.960000038146973,9.920000076293945,5751873.0,9.324976921081543
2016-10-24,10.0,9.899999618530273,9.920000076293945,9.979999542236328,5510166.0,9.381377220153809
2016-10-25,10.010000228881836,9.949999809265137,9.979999542236328,9.989999771118164,4399673.0,9.390777587890625
2016-10-26,9.989999771118164,9.890000343322754,9.989999771118164,9.979999542236328,6861628.0,9.381377220153809
2016-10-27,9.979999542236328,9.920000076293945,9.970000267028809,9.949999809265137,3414142.0,9.353177070617676
2016-10-28,10.039999961853027,9.9399995803833,9.9399995803833,10.0,7160552.0,9.400177955627441
2016-10-31,10.6899995803833,10.300000190734863,10.449999809265137,10.3100004196167,55463557.0,9.691584587097168
2016-11-01,10.260000228881836,10.069999694824219,10.109999656677246,10.239999771118164,21448080.0,9.625782012939453
2016-11-02,10.1899995803833,10.050000190734863,10.1899995803833,10.079999923706055,16508700.0,9.475380897521973
2016-11-03,10.140000343322754,10.029999732971191,10.069999694824219,10.09000015258789,11343990.0,9.484781265258789
2016-11-04,10.09000015258789,10.0,10.079999923706055,10.029999732971191,10113421.0,9.428380012512207
2016-11-07,10.100000381469727,9.949999809265137,10.050000190734863,10.029999732971191,6885065.0,9.428380012512207
2016-11-08,10.079999923706055,10.010000228881836,10.0600004196167,10.069999694824219,5522249.0,9.46597957611084
2016-11-09,10.069999694824219,9.9399995803833,10.069999694824219,9.989999771118164,7279084.0,9.390777587890625
2016-11-10,10.069999694824219,10.0,10.050000190734863,10.0600004196167,8233049.0,9.45658016204834
2016-11-11,10.109999656677246,10.010000228881836,10.050000190734863,10.09000015258789,8968935.0,9.484781265258789
2016-11-14,10.1899995803833,10.050000190734863,10.069999694824219,10.130000114440918,9237332.0,9.522380828857422
2016-11-15,10.180000305175781,10.100000381469727,10.140000343322754,10.170000076293945,7144340.0,9.559982299804688
2016-11-16,10.229999542236328,10.130000114440918,10.180000305175781,10.149999618530273,7512987.0,9.541181564331055
2016-11-17,10.15999984741211,10.069999694824219,10.119999885559082,10.100000381469727,6900994.0,9.494181632995605
2016-11-18,10.180000305175781,10.09000015258789,10.109999656677246,10.149999618530273,7750193.0,9.541181564331055
2016-11-21,10.270000457763672,10.140000343322754,10.15999984741211,10.260000228881836,12815579.0,9.644584655761719
2016-11-22,10.470000267028809,10.260000228881836,10.260000228881836,10.329999923706055,15360716.0,9.7103853225708
2016-11-23,10.390000343322754,10.260000228881836,10.359999656677246,10.270000457763672,7195723.0,9.653985023498535
2016-11-24,10.34000015258789,10.229999542236328,10.279999732971191,10.260000228881836,6401435.0,9.644584655761719
2016-11-25,10.460000038146973,10.170000076293945,10.279999732971191,10.420000076293945,11366492.0,9.794986724853516
2016-11-28,10.449999809265137,10.380000114440918,10.420000076293945,10.380000114440918,8196978.0,9.757386207580566
2016-11-29,10.390000343322754,10.199999809265137,10.350000381469727,10.199999809265137,6310630.0,9.58818244934082
2016-11-30,10.260000228881836,10.100000381469727,10.180000305175781,10.140000343322754,5462009.0,9.531782150268555
2016-12-01,10.1899995803833,10.100000381469727,10.149999618530273,10.15999984741211,4638425.0,9.550581932067871
2016-12-02,10.15999984741211,9.930000305175781,10.15999984741211,9.989999771118164,7858277.0,9.390777587890625
2016-12-05,10.09000015258789,9.899999618530273,9.899999618530273,10.010000228881836,2731363.0,9.409578323364258
2016-12-06,10.050000190734863,9.970000267028809,10.039999961853027,9.989999771118164,3681068.0,9.390777587890625
2016-12-07,10.119999885559082,9.989999771118164,9.989999771118164,10.119999885559082,5539470.0,9.512980461120605
2016-12-08,10.109999656677246,10.029999732971191,10.109999656677246,10.029999732971191,2403200.0,9.428380012512207
2016-12-09,10.020000457763672,9.949999809265137,9.989999771118164,10.0,2938280.0,9.400177955627441
2016-12-12,10.029999732971191,9.550000190734863,10.020000457763672,9.630000114440918,10071625.0,9.052372932434082
2016-12-13,9.699999809265137,9.399999618530273,9.630000114440918,9.569999694824219,7054111.0,8.995970726013184
2016-12-14,9.670000076293945,9.5,9.569999694824219,9.539999961853027,3792033.0,8.96777057647705
2016-12-15,9.670000076293945,9.470000267028809,9.520000457763672,9.539999961853027,3844523.0,8.96777057647705
2016-12-16,9.680000305175781,9.5,9.539999961853027,9.640000343322754,3222341.0,9.061773300170898
2016-12-19,9.670000076293945,9.59000015258789,9.630000114440918,9.65999984741211,2222801.0,9.080573081970215
2016-12-20,9.670000076293945,9.569999694824219,9.670000076293945,9.619999885559082,1555817.0,9.042972564697266
2016-12-21,9.6899995803833,9.609999656677246,9.640000343322754,9.6899995803833,2370807.0,9.108773231506348
2016-12-22,9.770000457763672,9.630000114440918,9.6899995803833,9.65999984741211,2214501.0,9.080573081970215
2016-12-23,9.680000305175781,9.5600004196167,9.680000305175781,9.569999694824219,2115345.0,8.995970726013184
2016-12-26,9.6899995803833,9.489999771118164,9.550000190734863,9.680000305175781,2827688.0,9.099373817443848
2016-12-27,9.890000343322754,9.680000305175781,9.680000305175781,9.869999885559082,5365508.0,9.277976036071777
2016-12-28,9.930000305175781,9.779999732971191,9.850000381469727,9.829999923706055,2592119.0,9.240376472473145
2016-12-29,9.859999656677246,9.710000038146973,9.859999656677246,9.729999542236328,1497020.0,9.146373748779297
2016-12-30,9.899999618530273,9.729999542236328,9.75,9.880000114440918,2860857.0,9.287376403808594
2017-01-03,9.9399995803833,9.8100004196167,9.930000305175781,9.850000381469727,2205704.0,9.259176254272461
2017-01-04,9.890000343322754,9.760000228881836,9.880000114440918,9.880000114440918,2872177.0,9.287376403808594
2017-01-05,9.880000114440918,9.789999961853027,9.869999885559082,9.829999923706055,3537057.0,9.240376472473145
2017-01-06,9.84000015258789,9.699999809265137,9.84000015258789,9.729999542236328,3338803.0,9.146373748779297
2017-01-09,9.739999771118164,9.609999656677246,9.739999771118164,9.6899995803833,6045387.0,9.108773231506348
2017-01-10,9.729999542236328,9.649999618530273,9.699999809265137,9.6899995803833,2465901.0,9.108773231506348
2017-01-11,9.680000305175781,9.579999923706055,9.680000305175781,9.600000381469727,2406994.0,9.02417278289795
2017-01-12,9.630000114440918,9.520000457763672,9.609999656677246,9.529999732971191,2489355.0,8.958370208740234
2017-01-13,9.550000190734863,9.479999542236328,9.529999732971191,9.489999771118164,2171210.0,8.920769691467285
2017-01-16,9.5,9.0,9.449999809265137,9.229999542236328,6405600.0,8.67636489868164
2017-01-17,9.239999771118164,9.09000015258789,9.199999809265137,9.210000038146973,2335793.0,8.657564163208008
2017-01-18,9.229999542236328,9.079999923706055,9.210000038146973,9.109999656677246,2325158.0,8.563562393188477
2017-01-19,9.140000343322754,9.020000457763672,9.109999656677246,9.079999923706055,2149258.0,8.535361289978027
2017-01-20,9.199999809265137,8.920000076293945,8.989999771118164,9.15999984741211,3926624.0,8.610563278198242
2017-01-23,9.260000228881836,9.149999618530273,9.149999618530273,9.180000305175781,1638601.0,8.629364967346191
2017-01-24,9.25,9.109999656677246,9.25,9.119999885559082,1676955.0,8.572962760925293
2017-01-25,9.1899995803833,9.09000015258789,9.119999885559082,9.15999984741211,946574.0,8.610563278198242
2017-01-26,9.210000038146973,9.149999618530273,9.15999984741211,9.170000076293945,1322337.0,8.619964599609375
2017-02-03,9.210000038146973,9.140000343322754,9.170000076293945,9.199999809265137,1362715.0,8.648164749145508
2017-02-06,9.380000114440918,9.15999984741211,9.1899995803833,9.350000381469727,2819338.0,8.789167404174805
2017-02-07,9.34000015258789,9.239999771118164,9.300000190734863,9.279999732971191,1905578.0,8.72336483001709
2017-02-08,9.3100004196167,9.220000267028809,9.300000190734863,9.3100004196167,1745036.0,8.751566886901855
2017-02-09,9.329999923706055,9.260000228881836,9.279999732971191,9.300000190734863,3241374.0,8.742166519165039
2017-02-10,9.329999923706055,9.1899995803833,9.319999694824219,9.210000038146973,4112369.0,8.657564163208008
2017-02-13,9.4399995803833,9.15999984741211,9.199999809265137,9.420000076293945,7650455.0,8.854969024658203
2017-02-14,9.539999961853027,9.279999732971191,9.5,9.300000190734863,8881902.0,8.742166519165039
2017-02-15,9.399999618530273,9.210000038146973,9.260000228881836,9.229999542236328,5801385.0,8.67636489868164
2017-02-16,9.270000457763672,9.180000305175781,9.180000305175781,9.260000228881836,2724148.0,8.70456600189209
2017-02-17,9.270000457763672,9.130000114440918,9.229999542236328,9.180000305175781,4499096.0,8.629364967346191
2017-02-20,9.210000038146973,9.140000343322754,9.15999984741211,9.199999809265137,3619565.0,8.648164749145508
2017-02-21,9.279999732971191,9.180000305175781,9.210000038146973,9.260000228881836,4821360.0,8.70456600189209
2017-02-22,9.3100004196167,9.239999771118164,9.260000228881836,9.300000190734863,4177865.0,8.742166519165039
2017-02-23,9.5600004196167,9.199999809265137,9.319999694824219,9.4399995803833,13571692.0,8.87376880645752
2017-02-24,9.460000038146973,9.300000190734863,9.449999809265137,9.369999885559082,8429712.0,8.807968139648438
2017-02-27,9.359999656677246,9.180000305175781,9.350000381469727,9.220000267028809,6972323.0,8.666964530944824
2017-02-28,9.239999771118164,9.180000305175781,9.180000305175781,9.239999771118164,3266179.0,8.685765266418457
2017-03-01,9.270000457763672,9.1899995803833,9.229999542236328,9.239999771118164,3179475.0,8.685765266418457
2017-03-02,9.260000228881836,9.149999618530273,9.25,9.180000305175781,3736260.0,8.629364967346191
2017-03-03,9.199999809265137,9.130000114440918,9.149999618530273,9.1899995803833,2643754.0,8.638764381408691
2017-03-06,9.229999542236328,9.149999618530273,9.149999618530273,9.229999542236328,3513941.0,8.67636489868164
2017-03-07,9.25,9.1899995803833,9.220000267028809,9.239999771118164,2928848.0,8.685765266418457
2017-03-08,9.25,9.149999618530273,9.239999771118164,9.180000305175781,4399796.0,8.629364967346191
2017-03-09,9.1899995803833,9.050000190734863,9.180000305175781,9.079999923706055,6286338.0,8.535361289978027
2017-03-10,9.109999656677246,9.069999694824219,9.069999694824219,9.079999923706055,2294035.0,8.535361289978027
2017-03-13,9.100000381469727,9.020000457763672,9.09000015258789,9.09000015258789,3873088.0,8.544761657714844
2017-03-14,9.130000114440918,9.069999694824219,9.079999923706055,9.100000381469727,3467655.0,8.55416202545166
2017-03-15,9.109999656677246,9.020000457763672,9.109999656677246,9.029999732971191,4325210.0,8.488360404968262
2017-03-16,9.079999923706055,9.039999961853027,9.0600004196167,9.069999694824219,5722637.0,8.525961875915527
2017-03-17,9.119999885559082,9.029999732971191,9.079999923706055,9.050000190734863,5262671.0,8.507162094116211
2017-03-20,9.069999694824219,9.010000228881836,9.029999732971191,9.0600004196167,3624031.0,8.516562461853027
2017-03-21,9.0600004196167,9.010000228881836,9.0600004196167,9.039999961853027,3706607.0,8.497760772705078
2017-03-22,9.050000190734863,8.970000267028809,9.029999732971191,9.039999961853027,4910830.0,8.497760772705078
2017-03-23,9.119999885559082,9.010000228881836,9.050000190734863,9.119999885559082,7453875.0,8.572962760925293
2017-03-24,9.130000114440918,9.029999732971191,9.130000114440918,9.079999923706055,4864864.0,8.535361289978027
2017-03-27,9.09000015258789,8.989999771118164,9.09000015258789,9.0,5526061.0,8.460161209106445
2017-03-28,9.010000228881836,8.90999984741211,9.010000228881836,8.930000305175781,4957130.0,8.39436149597168
2017-03-29,8.960000038146973,8.850000381469727,8.930000305175781,8.859999656677246,3747458.0,8.328557968139648
2017-03-30,8.859999656677246,8.579999923706055,8.850000381469727,8.609999656677246,8214598.0,8.09355354309082
2017-03-31,8.6899995803833,8.609999656677246,8.640000343322754,8.680000305175781,3602690.0,8.159356117248535
2017-04-05,8.850000381469727,8.699999809265137,8.699999809265137,8.84000015258789,4858893.0,8.309758186340332
2017-04-06,9.0600004196167,8.789999961853027,8.800000190734863,9.010000228881836,8760121.0,8.469560623168945
2017-04-07,9.0600004196167,8.869999885559082,9.0600004196167,8.880000114440918,5576336.0,8.347358703613281
2017-04-10,8.930000305175781,8.739999771118164,8.850000381469727,8.789999961853027,4630580.0,8.262757301330566
2017-04-11,8.869999885559082,8.720000267028809,8.720000267028809,8.859999656677246,3627710.0,8.328557968139648
2017-04-12,8.890000343322754,8.8100004196167,8.819999694824219,8.819999694824219,3513478.0,8.2909574508667
2017-04-13,8.90999984741211,8.800000190734863,8.800000190734863,8.899999618530273,3775601.0,8.366158485412598
2017-04-14,8.890000343322754,8.729999542236328,8.880000114440918,8.75,3335340.0,8.225156784057617
2017-04-17,8.800000190734863,8.699999809265137,8.729999542236328,8.779999732971191,3428365.0,8.25335693359375
2017-04-18,8.819999694824219,8.579999923706055,8.770000457763672,8.600000381469727,5242623.0,8.08415412902832
2017-04-19,8.630000114440918,8.180000305175781,8.600000381469727,8.260000228881836,9260021.0,7.764548301696777
2017-04-20,8.420000076293945,8.229999542236328,8.260000228881836,8.329999923706055,6226594.0,7.830348968505859
2017-04-21,8.329999923706055,8.180000305175781,8.319999694824219,8.270000457763672,4608552.0,7.773948669433594
2017-04-24,8.25,8.0600004196167,8.25,8.149999618530273,5051613.0,7.661145210266113
2017-04-25,8.170000076293945,8.020000457763672,8.170000076293945,8.079999923706055,4469079.0,7.595344543457031
2017-04-26,8.100000381469727,7.800000190734863,8.069999694824219,7.869999885559082,7434851.0,7.397940635681152
2017-04-27,7.78000020980835,7.489999771118164,7.78000020980835,7.71999979019165,13885078.0,7.2569379806518555
2017-04-28,7.75,7.630000114440918,7.699999809265137,7.739999771118164,8577601.0,7.27573823928833
2017-05-02,7.78000020980835,7.690000057220459,7.739999771118164,7.760000228881836,4248061.0,7.294539451599121
2017-05-03,7.78000020980835,7.659999847412109,7.760000228881836,7.690000057220459,3721676.0,7.2287373542785645
2017-05-04,7.769999980926514,7.659999847412109,7.670000076293945,7.699999809265137,3245487.0,7.238137722015381
2017-05-05,7.75,7.659999847412109,7.690000057220459,7.670000076293945,3694770.0,7.20993709564209
2017-05-08,7.690000057220459,7.570000171661377,7.650000095367432,7.650000095367432,3411381.0,7.191136837005615
2017-05-09,7.650000095367432,7.489999771118164,7.590000152587891,7.559999942779541,4721693.0,7.1065354347229
2017-05-10,7.590000152587891,7.349999904632568,7.53000020980835,7.360000133514404,4375411.0,6.91853141784668
2017-05-11,7.360000133514404,6.96999979019165,7.320000171661377,7.139999866485596,7185022.0,6.711727619171143
2017-05-12,7.139999866485596,6.989999771118164,7.139999866485596,7.03000020980835,7564275.0,6.608325481414795
2017-05-15,7.110000133514404,7.010000228881836,7.039999961853027,7.099999904632568,3336627.0,6.674127101898193
2017-05-16,7.389999866485596,7.039999961853027,7.099999904632568,7.369999885559082,6681957.0,6.927931785583496
2017-05-17,7.670000076293945,7.309999942779541,7.360000133514404,7.429999828338623,7345142.0,6.984333038330078
2017-05-18,7.489999771118164,7.329999923706055,7.389999866485596,7.380000114440918,2788793.0,6.937331676483154
2017-05-19,7.550000190734863,7.340000152587891,7.400000095367432,7.53000020980835,4420253.0,7.078335285186768
2017-05-22,7.769999980926514,7.5,7.519999980926514,7.550000190734863,8370702.0,7.097135543823242
2017-05-23,7.559999942779541,7.25,7.550000190734863,7.28000020980835,5521576.0,6.843330383300781
2017-05-24,7.409999847412109,7.199999809265137,7.21999979019165,7.369999885559082,3359886.0,6.927931785583496
2017-05-25,7.579999923706055,7.320000171661377,7.369999885559082,7.550000190734863,4698774.0,7.097135543823242
2017-05-26,7.630000114440918,7.480000019073486,7.539999961853027,7.489999771118164,2196003.0,7.040733814239502
2017-05-31,7.650000095367432,7.480000019073486,7.550000190734863,7.5,3013903.0,7.050134658813477
2017-06-01,7.510000228881836,7.139999866485596,7.5,7.159999847412109,5163300.0,6.730528354644775
2017-06-02,7.269999980926514,7.099999904632568,7.190000057220459,7.190000057220459,4129052.0,6.758728981018066
2017-06-05,7.300000190734863,7.179999828338623,7.179999828338623,7.239999771118164,3116256.0,6.805728912353516
2017-06-06,7.289999961853027,7.190000057220459,7.230000019073486,7.25,3915434.0,6.815129280090332
2017-06-07,7.429999828338623,7.230000019073486,7.260000228881836,7.409999847412109,4961384.0,6.965532302856445
2017-06-08,7.449999809265137,7.349999904632568,7.400000095367432,7.380000114440918,4476718.0,6.937331676483154
2017-06-09,7.389999866485596,7.239999771118164,7.360000133514404,7.380000114440918,5646962.0,6.937331676483154
2017-06-12,7.380000114440918,7.25,7.300000190734863,7.260000228881836,5049234.0,6.824529647827148
2017-06-13,7.46999979019165,7.210000038146973,7.260000228881836,7.409999847412109,5351059.0,6.965532302856445
2017-06-14,7.53000020980835,7.420000076293945,7.460000038146973,7.5,5459125.0,7.050134658813477
2017-06-15,7.619999885559082,7.480000019073486,7.480000019073486,7.570000171661377,3943704.0,7.115935802459717
2017-06-16,7.619999885559082,7.510000228881836,7.579999923706055,7.590000152587891,2439637.0,7.134736061096191
2017-06-19,7.789999961853027,7.539999961853027,7.559999942779541,7.760000228881836,4376815.0,7.294539451599121
2017-06-20,7.829999923706055,7.699999809265137,7.760000228881836,7.71999979019165,3998500.0,7.2569379806518555
2017-06-21,7.75,7.670000076293945,7.699999809265137,7.690000057220459,2252510.0,7.2287373542785645
2017-06-22,7.840000152587891,7.590000152587891,7.679999828338623,7.599999904632568,3837283.0,7.144135475158691
2017-06-23,7.75,7.599999904632568,7.659999847412109,7.710000038146973,2683317.0,7.247537612915039
2017-06-26,7.820000171661377,7.679999828338623,7.730000019073486,7.760000228881836,2703600.0,7.294539451599121
2017-06-27,7.949999809265137,7.75,7.769999980926514,7.860000133514404,3970862.0,7.388541221618652
2017-06-28,7.909999847412109,7.78000020980835,7.849999904632568,7.800000190734863,2138212.0,7.332139492034912
2017-06-29,7.920000076293945,7.769999980926514,7.829999923706055,7.78000020980835,2271976.0,7.3133392333984375
2017-06-30,7.849999904632568,7.730000019073486,7.739999771118164,7.820000171661377,2182373.0,7.369885444641113
2017-07-03,7.929999828338623,7.769999980926514,7.900000095367432,7.900000095367432,2721626.0,7.4452805519104
2017-07-04,8.199999809265137,7.900000095367432,7.909999847412109,8.140000343322754,10144244.0,7.671466827392578
2017-07-05,8.420000076293945,8.15999984741211,8.180000305175781,8.350000381469727,14541130.0,7.869379997253418
2017-07-06,8.399999618530273,8.270000457763672,8.350000381469727,8.329999923706055,3896717.0,7.85053014755249
2017-07-07,8.5,8.229999542236328,8.289999961853027,8.270000457763672,6053507.0,7.793984413146973
2017-07-10,8.600000381469727,8.220000267028809,8.350000381469727,8.489999771118164,15155432.0,8.001320838928223
2017-07-11,8.600000381469727,8.239999771118164,8.449999809265137,8.260000228881836,6408678.0,7.784559726715088
2017-07-12,8.369999885559082,8.260000228881836,8.260000228881836,8.34000015258789,4367760.0,7.859954833984375
2017-07-13,8.329999923706055,8.199999809265137,8.329999923706055,8.239999771118164,6504097.0,7.765710353851318
2017-07-14,8.319999694824219,8.229999542236328,8.260000228881836,8.25,3172610.0,7.775134563446045
2017-07-17,8.25,7.909999847412109,8.25,7.909999847412109,6344700.0,7.454705238342285
2017-07-18,7.980000019073486,7.880000114440918,7.900000095367432,7.909999847412109,3628697.0,7.454705238342285
2017-07-19,7.909999847412109,7.71999979019165,7.909999847412109,7.889999866485596,10042834.0,7.435856342315674
2017-07-20,8.039999961853027,7.849999904632568,7.849999904632568,7.929999828338623,3743510.0,7.4735541343688965
2017-07-21,8.0,7.809999942779541,7.909999847412109,7.869999885559082,2494065.0,7.417007923126221
2017-07-24,8.210000038146973,7.920000076293945,8.149999618530273,8.180000305175781,15628808.0,7.709164142608643
2017-07-25,8.220000267028809,8.039999961853027,8.15999984741211,8.09000015258789,5147500.0,7.624344348907471
2017-07-26,8.140000343322754,8.020000457763672,8.0600004196167,8.119999885559082,3719096.0,7.652617454528809
2017-07-27,8.140000343322754,8.039999961853027,8.140000343322754,8.119999885559082,2871105.0,7.652617454528809
2017-07-28,8.140000343322754,8.050000190734863,8.119999885559082,8.050000190734863,2831600.0,7.586646556854248
2017-07-31,8.140000343322754,7.949999809265137,8.050000190734863,8.020000457763672,5396314.0,7.558373928070068
2017-08-01,8.079999923706055,7.920000076293945,8.020000457763672,7.980000019073486,3722084.0,7.5206756591796875
2017-08-02,8.020000457763672,7.889999866485596,8.020000457763672,7.909999847412109,4470800.0,7.454705238342285
2017-08-03,8.010000228881836,7.869999885559082,7.929999828338623,7.960000038146973,2649167.0,7.501827239990234
2017-08-04,7.989999771118164,7.849999904632568,7.929999828338623,7.860000133514404,3982181.0,7.407583236694336
2017-08-07,8.260000228881836,7.929999828338623,7.949999809265137,8.109999656677246,8466250.0,7.643193244934082
2017-08-08,8.09000015258789,8.0,8.039999961853027,8.069999694824219,3885351.0,7.605495929718018
2017-08-09,8.100000381469727,8.0,8.050000190734863,8.100000381469727,3707269.0,7.6337690353393555
2017-08-10,8.210000038146973,8.010000228881836,8.069999694824219,8.199999809265137,7099397.0,7.728013038635254
2017-08-11,8.170000076293945,8.020000457763672,8.149999618530273,8.050000190734863,4126200.0,7.586646556854248
2017-08-14,8.1899995803833,8.039999961853027,8.09000015258789,8.180000305175781,3344011.0,7.709164142608643
2017-08-15,8.270000457763672,8.079999923706055,8.1899995803833,8.109999656677246,4648001.0,7.643193244934082
2017-08-16,8.140000343322754,8.079999923706055,8.100000381469727,8.119999885559082,2705901.0,7.652617454528809
2017-08-17,8.149999618530273,8.069999694824219,8.149999618530273,8.100000381469727,2962382.0,7.6337690353393555
2017-08-18,8.100000381469727,7.989999771118164,8.0600004196167,8.020000457763672,4004204.0,7.558373928070068
2017-08-21,8.1899995803833,8.029999732971191,8.029999732971191,8.180000305175781,5725359.0,7.709164142608643
2017-08-22,8.220000267028809,8.140000343322754,8.210000038146973,8.15999984741211,2983000.0,7.690315246582031
2017-08-23,8.15999984741211,8.079999923706055,8.15999984741211,8.130000114440918,1978001.0,7.662042140960693
2017-08-24,8.15999984741211,7.989999771118164,8.15999984741211,8.0,3009200.0,7.539525032043457
2017-08-25,8.100000381469727,8.0,8.0,8.079999923706055,3049611.0,7.614920139312744
2017-08-28,8.180000305175781,8.079999923706055,8.079999923706055,8.170000076293945,3889828.0,7.699739456176758
2017-08-29,8.180000305175781,8.100000381469727,8.170000076293945,8.130000114440918,2715200.0,7.662042140960693
2017-08-30,8.130000114440918,8.079999923706055,8.130000114440918,8.109999656677246,2667138.0,7.643193244934082
2017-08-31,8.140000343322754,8.069999694824219,8.09000015258789,8.130000114440918,2130000.0,7.662042140960693
2017-09-01,8.220000267028809,8.119999885559082,8.119999885559082,8.210000038146973,5657851.0,7.7374372482299805
2017-09-04,8.25,8.149999618530273,8.199999809265137,8.210000038146973,3751450.0,7.7374372482299805
2017-09-05,8.279999732971191,8.149999618530273,8.229999542236328,8.15999984741211,3419151.0,7.690315246582031
2017-09-06,8.260000228881836,8.140000343322754,8.1899995803833,8.229999542236328,3058400.0,7.756286144256592
2017-09-07,8.270000457763672,8.15999984741211,8.239999771118164,8.180000305175781,2945303.0,7.709164142608643
2017-09-08,8.260000228881836,8.109999656677246,8.1899995803833,8.130000114440918,4497692.0,7.662042140960693
2017-09-11,8.180000305175781,8.119999885559082,8.149999618530273,8.170000076293945,2934066.0,7.699739456176758
2017-09-12,8.270000457763672,8.130000114440918,8.170000076293945,8.140000343322754,4298075.0,7.671466827392578
2017-09-13,8.15999984741211,8.079999923706055,8.140000343322754,8.130000114440918,3305553.0,7.662042140960693
2017-09-14,8.149999618530273,8.0,8.130000114440918,8.029999732971191,5027299.0,7.567798137664795
2017-09-15,8.079999923706055,8.029999732971191,8.050000190734863,8.050000190734863,2398381.0,7.586646556854248
2017-09-18,8.140000343322754,8.010000228881836,8.0600004196167,8.100000381469727,2891858.0,7.6337690353393555
2017-09-19,8.119999885559082,7.929999828338623,8.100000381469727,7.96999979019165,4148604.0,7.511251449584961
2017-09-20,8.020000457763672,7.949999809265137,7.96999979019165,7.96999979019165,4146051.0,7.511251449584961
2017-09-21,8.0,7.909999847412109,7.96999979019165,7.920000076293945,3912560.0,7.46412992477417
2017-09-22,7.940000057220459,7.860000133514404,7.889999866485596,7.909999847412109,2830133.0,7.454705238342285
2017-09-25,7.920000076293945,7.820000171661377,7.889999866485596,7.829999923706055,3408809.0,7.379310131072998
2017-09-26,7.849999904632568,7.75,7.809999942779541,7.769999980926514,2756266.0,7.322763442993164
2017-09-27,7.989999771118164,7.840000152587891,7.860000133514404,7.889999866485596,5934704.0,7.435856342315674
2017-09-28,7.920000076293945,7.809999942779541,7.880000114440918,7.820000171661377,3768155.0,7.369885444641113
2017-09-29,7.920000076293945,7.829999923706055,7.860000133514404,7.900000095367432,2289958.0,7.4452805519104
2017-10-09,7.989999771118164,7.909999847412109,7.960000038146973,7.980000019073486,3997058.0,7.5206756591796875
2017-10-10,8.15999984741211,7.96999979019165,7.980000019073486,8.130000114440918,7754455.0,7.662042140960693
2017-10-11,8.390000343322754,8.15999984741211,8.180000305175781,8.3100004196167,19441000.0,7.831681728363037
2017-10-12,8.289999961853027,8.15999984741211,8.289999961853027,8.1899995803833,5887826.0,7.718588829040527
2017-10-13,8.270000457763672,8.170000076293945,8.1899995803833,8.229999542236328,3524026.0,7.756286144256592
2017-10-16,8.25,8.100000381469727,8.180000305175781,8.100000381469727,4208875.0,7.6337690353393555
2017-10-17,8.3100004196167,8.039999961853027,8.039999961853027,8.300000190734863,6267177.0,7.822257041931152
2017-10-18,8.359999656677246,8.210000038146973,8.300000190734863,8.3100004196167,7622785.0,7.831681728363037
2017-10-19,8.300000190734863,8.140000343322754,8.300000190734863,8.260000228881836,5198252.0,7.784559726715088
2017-10-20,8.300000190734863,8.109999656677246,8.260000228881836,8.220000267028809,4724647.0,7.746861934661865
2017-10-23,8.479999542236328,8.270000457763672,8.329999923706055,8.470000267028809,11767697.0,7.982472896575928
2017-10-24,8.470000267028809,8.270000457763672,8.470000267028809,8.350000381469727,6158465.0,7.869379997253418
2017-10-25,8.350000381469727,8.239999771118164,8.329999923706055,8.34000015258789,4423861.0,7.859954833984375
2017-10-26,8.40999984741211,8.289999961853027,8.329999923706055,8.319999694824219,4883216.0,7.8411054611206055
2017-10-27,8.34000015258789,8.1899995803833,8.300000190734863,8.260000228881836,4475104.0,7.784559726715088
2017-10-30,8.289999961853027,7.989999771118164,8.220000267028809,8.039999961853027,5080548.0,7.5772223472595215
2017-10-31,8.1899995803833,8.039999961853027,8.039999961853027,8.09000015258789,2604236.0,7.624344348907471
2017-11-01,8.140000343322754,8.029999732971191,8.0600004196167,8.039999961853027,4277370.0,7.5772223472595215
2017-11-02,8.09000015258789,7.949999809265137,8.050000190734863,7.960000038146973,3605701.0,7.501827239990234
2017-11-03,7.960000038146973,7.760000228881836,7.949999809265137,7.869999885559082,5179726.0,7.417007923126221
2017-11-06,7.980000019073486,7.800000190734863,7.869999885559082,7.960000038146973,2517400.0,7.501827239990234
2017-11-07,8.050000190734863,7.960000038146973,7.960000038146973,8.020000457763672,2627323.0,7.558373928070068
2017-11-08,8.050000190734863,7.980000019073486,8.029999732971191,7.989999771118164,2262038.0,7.5301008224487305
2017-11-09,8.050000190734863,7.96999979019165,7.989999771118164,8.029999732971191,1922681.0,7.567798137664795
2017-11-10,8.100000381469727,7.96999979019165,8.029999732971191,8.0600004196167,3703361.0,7.596071720123291
2017-11-13,8.140000343322754,8.010000228881836,8.029999732971191,8.140000343322754,4151350.0,7.671466827392578
2017-11-14,8.1899995803833,8.069999694824219,8.119999885559082,8.1899995803833,4278024.0,7.718588829040527
2017-11-15,8.220000267028809,8.100000381469727,8.180000305175781,8.140000343322754,2783400.0,7.671466827392578
2017-11-16,8.369999885559082,8.149999618530273,8.170000076293945,8.210000038146973,6921180.0,7.7374372482299805
2017-11-17,8.239999771118164,7.840000152587891,8.210000038146973,7.849999904632568,6222603.0,7.398159027099609
2017-11-20,7.880000114440918,7.659999847412109,7.849999904632568,7.829999923706055,3334258.0,7.379310131072998
2017-11-21,7.889999866485596,7.730000019073486,7.860000133514404,7.829999923706055,2630000.0,7.379310131072998
2017-11-22,7.849999904632568,7.579999923706055,7.800000190734863,7.610000133514404,5155801.0,7.17197322845459
2017-11-23,7.670000076293945,7.429999828338623,7.619999885559082,7.429999828338623,3841500.0,7.002333641052246
2017-11-24,7.489999771118164,7.340000152587891,7.429999828338623,7.369999885559082,3351889.0,6.94578742980957
2017-11-27,7.489999771118164,7.340000152587891,7.389999866485596,7.360000133514404,2298105.0,6.9363627433776855
2017-11-28,7.46999979019165,7.360000133514404,7.369999885559082,7.449999809265137,1356400.0,7.021182537078857
2017-11-29,7.480000019073486,7.329999923706055,7.460000038146973,7.429999828338623,1637139.0,7.002333641052246
2017-11-30,7.449999809265137,7.380000114440918,7.409999847412109,7.400000095367432,973206.0,6.974060535430908
2017-12-01,7.510000228881836,7.380000114440918,7.400000095367432,7.460000038146973,1832305.0,7.030607223510742
2017-12-04,7.46999979019165,7.409999847412109,7.46999979019165,7.440000057220459,1928403.0,7.011758327484131
2017-12-05,7.460000038146973,7.210000038146973,7.440000057220459,7.260000228881836,2896801.0,6.842119216918945
2017-12-06,7.320000171661377,7.130000114440918,7.260000228881836,7.309999942779541,2430740.0,6.8892412185668945
2017-12-07,7.340000152587891,7.239999771118164,7.269999980926514,7.309999942779541,958700.0,6.8892412185668945
2017-12-08,7.369999885559082,7.260000228881836,7.260000228881836,7.349999904632568,1216449.0,6.926938533782959
2017-12-11,7.409999847412109,7.300000190734863,7.329999923706055,7.400000095367432,1439800.0,6.974060535430908
2017-12-12,7.409999847412109,7.309999942779541,7.409999847412109,7.309999942779541,1333000.0,6.8892412185668945
2017-12-13,7.389999866485596,7.300000190734863,7.309999942779541,7.349999904632568,1156700.0,6.926938533782959
2017-12-14,7.389999866485596,7.269999980926514,7.389999866485596,7.320000171661377,1343358.0,6.898665428161621
2017-12-15,7.360000133514404,7.28000020980835,7.320000171661377,7.329999923706055,1273930.0,6.908089637756348
2017-12-18,7.329999923706055,7.21999979019165,7.260000228881836,7.25,1614025.0,6.8326945304870605
2017-12-19,7.329999923706055,7.21999979019165,7.21999979019165,7.269999980926514,1623333.0,6.851543426513672
2017-12-20,7.28000020980835,7.130000114440918,7.260000228881836,7.139999866485596,2002200.0,6.729025840759277
2017-12-21,7.199999809265137,7.110000133514404,7.130000114440918,7.170000076293945,1297691.0,6.757299423217773
2017-12-22,7.230000019073486,7.130000114440918,7.150000095367432,7.21999979019165,1559734.0,6.8044209480285645
2017-12-25,7.239999771118164,6.989999771118164,7.210000038146973,7.070000171661377,2793167.0,6.663055419921875
2017-12-26,7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0.0,6.663055419921875
2017-12-27,8.0,7.670000076293945,8.0,7.690000057220459,25836776.0,7.247368335723877
2017-12-28,7.579999923706055,7.340000152587891,7.510000228881836,7.409999847412109,13158669.0,6.983484745025635
2017-12-29,7.489999771118164,7.300000190734863,7.389999866485596,7.420000076293945,6880677.0,6.9929094314575195
2018-01-02,7.489999771118164,7.369999885559082,7.46999979019165,7.480000019073486,6276785.0,7.049455642700195
2018-01-03,7.489999771118164,7.389999866485596,7.46999979019165,7.46999979019165,5651328.0,7.040031433105469
2018-01-04,7.550000190734863,7.409999847412109,7.460000038146973,7.519999980926514,5586450.0,7.087153434753418
2018-01-05,7.550000190734863,7.429999828338623,7.5,7.519999980926514,4914576.0,7.087153434753418
2018-01-08,7.579999923706055,7.440000057220459,7.480000019073486,7.559999942779541,5802427.0,7.124850749969482
2018-01-09,7.559999942779541,7.449999809265137,7.559999942779541,7.480000019073486,5573200.0,7.049455642700195
2018-01-10,7.510000228881836,7.380000114440918,7.480000019073486,7.429999828338623,4169749.0,7.002333641052246
2018-01-11,7.440000057220459,7.329999923706055,7.429999828338623,7.409999847412109,4341710.0,6.983484745025635
2018-01-12,7.460000038146973,7.309999942779541,7.420000076293945,7.309999942779541,5405100.0,6.8892412185668945
2018-01-15,7.400000095367432,7.21999979019165,7.320000171661377,7.230000019073486,6233254.0,6.813845634460449
2018-01-16,7.230000019073486,7.110000133514404,7.230000019073486,7.179999828338623,7902856.0,6.7667236328125
2018-01-17,7.239999771118164,7.070000171661377,7.179999828338623,7.230000019073486,4828199.0,6.813845634460449
2018-01-18,7.239999771118164,7.079999923706055,7.239999771118164,7.179999828338623,5606796.0,6.7667236328125
2018-01-19,7.190000057220459,7.119999885559082,7.159999847412109,7.179999828338623,3235399.0,6.7667236328125
2018-01-22,7.28000020980835,7.150000095367432,7.170000076293945,7.239999771118164,4095600.0,6.823269844055176
2018-01-23,7.269999980926514,7.150000095367432,7.260000228881836,7.210000038146973,3759885.0,6.794996738433838
2018-01-24,7.239999771118164,7.159999847412109,7.210000038146973,7.230000019073486,2923390.0,6.813845634460449
2018-01-25,7.300000190734863,7.230000019073486,7.269999980926514,7.260000228881836,4739470.0,6.842119216918945
2018-01-26,7.400000095367432,7.300000190734863,7.300000190734863,7.329999923706055,5285375.0,6.908089637756348
2018-01-29,7.360000133514404,7.230000019073486,7.360000133514404,7.25,3592300.0,6.8326945304870605
2018-01-30,7.269999980926514,7.199999809265137,7.269999980926514,7.21999979019165,2042946.0,6.8044209480285645
2018-01-31,7.21999979019165,7.050000190734863,7.210000038146973,7.099999904632568,5225121.0,6.691328525543213
2018-02-01,7.179999828338623,6.949999809265137,7.099999904632568,7.159999847412109,6567705.0,6.7478742599487305
2018-02-02,7.21999979019165,7.039999961853027,7.099999904632568,7.159999847412109,3682774.0,6.7478742599487305
2018-02-05,7.170000076293945,6.929999828338623,7.070000171661377,7.170000076293945,4451988.0,6.757299423217773
2018-02-06,7.579999923706055,7.010000228881836,7.070000171661377,7.130000114440918,10885665.0,6.719601631164551
2018-02-07,7.21999979019165,6.989999771118164,7.210000038146973,7.150000095367432,5019598.0,6.738450527191162
2018-02-08,7.230000019073486,7.070000171661377,7.150000095367432,7.21999979019165,4533031.0,6.8044209480285645
2018-02-09,7.139999866485596,6.929999828338623,7.139999866485596,7.039999961853027,5704500.0,6.634781837463379
2018-02-12,7.170000076293945,7.03000020980835,7.039999961853027,7.150000095367432,3673400.0,6.738450527191162
2018-02-13,7.28000020980835,7.110000133514404,7.21999979019165,7.159999847412109,2932500.0,6.7478742599487305
2018-02-14,7.190000057220459,7.119999885559082,7.159999847412109,7.179999828338623,1850900.0,6.7667236328125
2018-02-22,7.25,7.170000076293945,7.190000057220459,7.230000019073486,3155612.0,6.813845634460449
2018-02-23,7.239999771118164,7.199999809265137,7.230000019073486,7.21999979019165,2191426.0,6.8044209480285645
2018-02-26,7.300000190734863,7.179999828338623,7.230000019073486,7.289999961853027,5522536.0,6.870391845703125
2018-02-27,7.340000152587891,7.260000228881836,7.320000171661377,7.28000020980835,3891720.0,6.860967636108398
2018-02-28,7.309999942779541,7.179999828338623,7.25,7.289999961853027,3720100.0,6.870391845703125
2018-03-01,7.380000114440918,7.230000019073486,7.25,7.380000114440918,6285871.0,6.955212116241455
2018-03-02,7.369999885559082,7.300000190734863,7.340000152587891,7.349999904632568,3420278.0,6.926938533782959
2018-03-05,7.409999847412109,7.309999942779541,7.360000133514404,7.360000133514404,2981611.0,6.9363627433776855
2018-03-06,7.400000095367432,7.309999942779541,7.360000133514404,7.389999866485596,4444611.0,6.964636325836182
2018-03-07,7.460000038146973,7.349999904632568,7.400000095367432,7.349999904632568,4678915.0,6.926938533782959
2018-03-08,7.489999771118164,7.309999942779541,7.340000152587891,7.480000019073486,7336687.0,7.049455642700195
2018-03-09,7.53000020980835,7.409999847412109,7.460000038146973,7.519999980926514,5375570.0,7.087153434753418
2018-03-12,7.619999885559082,7.5,7.510000228881836,7.570000171661377,6401900.0,7.134275436401367
2018-03-13,7.769999980926514,7.539999961853027,7.539999961853027,7.679999828338623,10129677.0,7.237943649291992
2018-03-14,7.769999980926514,7.619999885559082,7.619999885559082,7.71999979019165,7902901.0,7.275641441345215
2018-03-15,7.730000019073486,7.519999980926514,7.690000057220459,7.610000133514404,5696735.0,7.17197322845459
2018-03-16,7.75,7.53000020980835,7.590000152587891,7.699999809265137,4596124.0,7.2567925453186035
2018-03-19,7.860000133514404,7.650000095367432,7.690000057220459,7.809999942779541,7426761.0,7.360461235046387
2018-03-20,8.050000190734863,7.71999979019165,7.769999980926514,8.020000457763672,14604540.0,7.558373928070068
2018-03-21,8.050000190734863,7.829999923706055,8.0,7.840000152587891,8589228.0,7.388734340667725
2018-03-22,7.949999809265137,7.71999979019165,7.889999866485596,7.75,7649843.0,7.303915023803711
2018-03-23,7.650000095367432,7.420000076293945,7.590000152587891,7.46999979019165,10802564.0,7.040031433105469
2018-03-26,7.599999904632568,7.349999904632568,7.380000114440918,7.579999923706055,5941915.0,7.143700122833252
2018-03-27,7.659999847412109,7.559999942779541,7.639999866485596,7.630000114440918,8859256.0,7.190822124481201
2018-03-28,7.639999866485596,7.510000228881836,7.550000190734863,7.510000228881836,5009673.0,7.07772970199585
2018-03-29,7.579999923706055,7.46999979019165,7.510000228881836,7.570000171661377,4315488.0,7.134275436401367
2018-03-30,7.599999904632568,7.5,7.550000190734863,7.559999942779541,7052181.0,7.124850749969482
2018-04-02,7.639999866485596,7.539999961853027,7.570000171661377,7.579999923706055,7051301.0,7.143700122833252
2018-04-03,7.619999885559082,7.420000076293945,7.5,7.579999923706055,5174800.0,7.143700122833252
2018-04-04,7.760000228881836,7.519999980926514,7.579999923706055,7.630000114440918,10424346.0,7.190822124481201
2018-04-09,7.739999771118164,7.550000190734863,7.630000114440918,7.699999809265137,8069836.0,7.2567925453186035
2018-04-10,7.869999885559082,7.650000095367432,7.699999809265137,7.860000133514404,11776080.0,7.407583236694336
2018-04-11,7.900000095367432,7.71999979019165,7.860000133514404,7.730000019073486,9677100.0,7.2850661277771
2018-04-12,7.829999923706055,7.690000057220459,7.699999809265137,7.739999771118164,6539800.0,7.294490337371826
2018-04-13,7.920000076293945,7.590000152587891,7.78000020980835,7.679999828338623,10149166.0,7.237943649291992
2018-04-16,7.789999961853027,7.559999942779541,7.75,7.679999828338623,6519547.0,7.237943649291992
2018-04-17,7.699999809265137,7.429999828338623,7.670000076293945,7.480000019073486,6400600.0,7.049455642700195
2018-04-18,7.610000133514404,7.300000190734863,7.460000038146973,7.539999961853027,6242662.0,7.106002330780029
2018-04-19,7.659999847412109,7.46999979019165,7.539999961853027,7.519999980926514,3814200.0,7.087153434753418
2018-04-20,7.550000190734863,7.300000190734863,7.480000019073486,7.409999847412109,5257421.0,6.983484745025635
2018-04-23,7.400000095367432,7.070000171661377,7.400000095367432,7.170000076293945,6062410.0,6.757299423217773
2018-04-24,7.260000228881836,7.150000095367432,7.150000095367432,7.239999771118164,4705802.0,6.823269844055176
2018-04-25,7.289999961853027,7.139999866485596,7.199999809265137,7.269999980926514,4156318.0,6.851543426513672
2018-04-26,7.28000020980835,7.159999847412109,7.269999980926514,7.159999847412109,2902301.0,6.7478742599487305
2018-04-27,7.380000114440918,7.170000076293945,7.179999828338623,7.320000171661377,4816297.0,6.898665428161621
2018-05-02,7.820000171661377,7.400000095367432,7.46999979019165,7.659999847412109,21340144.0,7.219095230102539
2018-05-03,7.809999942779541,7.610000133514404,7.630000114440918,7.739999771118164,14227317.0,7.294490337371826
2018-05-04,7.730000019073486,7.599999904632568,7.71999979019165,7.610000133514404,8701302.0,7.17197322845459
2018-05-07,7.889999866485596,7.590000152587891,7.590000152587891,7.880000114440918,14535416.0,7.426432132720947
2018-05-08,7.949999809265137,7.800000190734863,7.940000057220459,7.840000152587891,13289918.0,7.388734340667725
2018-05-09,7.860000133514404,7.75,7.829999923706055,7.800000190734863,6515101.0,7.35103702545166
2018-05-10,8.039999961853027,7.769999980926514,7.769999980926514,8.020000457763672,14902554.0,7.558373928070068
2018-05-11,8.079999923706055,7.820000171661377,8.029999732971191,7.869999885559082,11866021.0,7.417007923126221
2018-05-14,7.889999866485596,7.730000019073486,7.840000152587891,7.789999961853027,7746379.0,7.341612815856934
2018-05-15,7.849999904632568,7.639999866485596,7.789999961853027,7.829999923706055,9093879.0,7.379310131072998
2018-05-16,8.319999694824219,7.769999980926514,7.809999942779541,8.210000038146973,30387095.0,7.7374372482299805
2018-05-17,8.289999961853027,8.050000190734863,8.289999961853027,8.149999618530273,15027478.0,7.680891036987305
2018-05-18,8.449999809265137,8.149999618530273,8.25,8.399999618530273,26827988.0,7.916500091552734
2018-05-21,8.539999961853027,8.279999732971191,8.329999923706055,8.40999984741211,18243013.0,7.925924777984619
2018-05-22,8.470000267028809,8.260000228881836,8.390000343322754,8.350000381469727,14395217.0,7.869379997253418
2018-05-23,8.729999542236328,8.350000381469727,8.430000305175781,8.390000343322754,19844131.0,7.907077312469482
2018-05-24,8.600000381469727,8.239999771118164,8.359999656677246,8.5,13725703.0,8.01074504852295
2018-05-25,8.779999732971191,8.40999984741211,8.470000267028809,8.600000381469727,17401406.0,8.104989051818848
2018-05-28,8.729999542236328,8.4399995803833,8.600000381469727,8.670000076293945,13106959.0,8.170960426330566
2018-05-29,8.9399995803833,8.270000457763672,8.619999885559082,8.34000015258789,23576927.0,7.859954833984375
2018-05-30,8.680000305175781,8.229999542236328,8.319999694824219,8.40999984741211,20412543.0,7.925924777984619
2018-05-31,8.829999923706055,8.279999732971191,8.479999542236328,8.75,17771175.0,8.246356010437012
2018-06-01,8.680000305175781,8.300000190734863,8.680000305175781,8.40999984741211,14445804.0,7.925924777984619
2018-06-04,8.510000228881836,8.300000190734863,8.390000343322754,8.4399995803833,6798940.0,7.954198360443115
2018-06-05,8.75,8.40999984741211,8.4399995803833,8.720000267028809,11360479.0,8.218082427978516
2018-06-06,8.6899995803833,8.550000190734863,8.680000305175781,8.609999656677246,6834989.0,8.114413261413574
2018-06-07,8.710000038146973,8.460000038146973,8.600000381469727,8.630000114440918,8112843.0,8.133262634277344
2018-06-08,8.65999984741211,8.399999618530273,8.600000381469727,8.510000228881836,6869822.0,8.020170211791992
2018-06-11,8.470000267028809,8.119999885559082,8.449999809265137,8.170000076293945,9163953.0,7.699739456176758
2018-06-12,8.34000015258789,8.149999618530273,8.149999618530273,8.34000015258789,5421693.0,7.859954833984375
2018-06-13,8.399999618530273,8.100000381469727,8.300000190734863,8.109999656677246,4848100.0,7.643193244934082
2018-06-14,8.229999542236328,7.840000152587891,8.100000381469727,7.920000076293945,9104217.0,7.46412992477417
2018-06-15,7.989999771118164,7.679999828338623,7.929999828338623,7.730000019073486,6406832.0,7.2850661277771
2018-06-19,7.71999979019165,6.960000038146973,7.599999904632568,7.090000152587891,16538140.0,6.681903839111328
2018-06-20,7.179999828338623,6.809999942779541,7.010000228881836,7.159999847412109,11558409.0,6.844410419464111
2018-06-21,7.25,6.960000038146973,7.139999866485596,7.070000171661377,7605115.0,6.758378028869629
2018-06-22,7.260000228881836,6.929999828338623,7.03000020980835,7.199999809265137,5839382.0,6.882647514343262
2018-06-25,7.28000020980835,7.119999885559082,7.25,7.170000076293945,3529695.0,6.853970527648926
2018-06-26,7.260000228881836,7.039999961853027,7.099999904632568,7.21999979019165,3716260.0,6.901765823364258
2018-06-27,7.300000190734863,7.010000228881836,7.230000019073486,7.059999942779541,5247230.0,6.748818397521973
2018-06-28,7.119999885559082,7.0,7.059999942779541,7.050000190734863,2587485.0,6.739259719848633
2018-06-29,7.269999980926514,7.010000228881836,7.019999980926514,7.260000228881836,4512653.0,6.940003395080566
2018-07-02,7.340000152587891,6.980000019073486,7.179999828338623,7.079999923706055,7572762.0,6.767936706542969
2018-07-03,7.150000095367432,6.909999847412109,7.079999923706055,7.139999866485596,4213622.0,6.825292110443115
2018-07-04,7.130000114440918,6.920000076293945,7.119999885559082,7.050000190734863,4813205.0,6.739259719848633
2018-07-05,7.019999980926514,6.559999942779541,7.010000228881836,6.639999866485596,6832108.0,6.347330570220947
2018-07-06,6.690000057220459,6.019999980926514,6.610000133514404,6.480000019073486,16388414.0,6.194383144378662
2018-07-09,6.690000057220459,6.389999866485596,6.429999828338623,6.650000095367432,8194941.0,6.3568902015686035
2018-07-10,6.960000038146973,6.760000228881836,6.78000020980835,6.940000057220459,9135032.0,6.63410758972168
2018-07-11,6.829999923706055,6.650000095367432,6.809999942779541,6.78000020980835,5223342.0,6.4811601638793945
2018-07-12,7.159999847412109,6.789999961853027,6.789999961853027,7.039999961853027,11803783.0,6.729700088500977
2018-07-13,7.639999866485596,7.039999961853027,7.039999961853027,7.559999942779541,19074770.0,7.226779937744141
2018-07-16,7.840000152587891,7.5,7.579999923706055,7.699999809265137,11738899.0,7.36060905456543
2018-07-17,7.679999828338623,7.5,7.679999828338623,7.539999961853027,7858612.0,7.2076616287231445
2018-07-18,7.659999847412109,7.440000057220459,7.570000171661377,7.53000020980835,8881129.0,7.198102951049805
2018-07-19,7.519999980926514,7.300000190734863,7.510000228881836,7.440000057220459,6082793.0,7.112069606781006
2018-07-20,7.880000114440918,7.510000228881836,7.550000190734863,7.670000076293945,16408348.0,7.331932067871094
2018-07-23,7.789999961853027,7.300000190734863,7.400000095367432,7.760000228881836,15092466.0,7.417964935302734
2018-07-24,7.909999847412109,7.599999904632568,7.699999809265137,7.900000095367432,10158997.0,7.551794052124023
2018-07-25,8.199999809265137,7.760000228881836,7.860000133514404,8.170000076293945,10604941.0,7.8098931312561035
2018-07-26,8.270000457763672,7.920000076293945,8.180000305175781,8.109999656677246,8847734.0,7.752537727355957
2018-07-27,8.15999984741211,8.029999732971191,8.0600004196167,8.079999923706055,5886540.0,7.723860263824463
2018-07-30,8.09000015258789,7.75,8.039999961853027,7.889999866485596,8895398.0,7.542234897613525
2018-07-31,7.960000038146973,7.789999961853027,7.840000152587891,7.889999866485596,5043153.0,7.542234897613525
2018-08-01,7.960000038146973,7.710000038146973,7.949999809265137,7.730000019073486,4175600.0,7.38928747177124
2018-08-02,7.840000152587891,7.559999942779541,7.679999828338623,7.769999980926514,6772243.0,7.427524089813232
2018-08-03,7.980000019073486,7.409999847412109,7.829999923706055,7.440000057220459,12376101.0,7.112069606781006
2018-08-06,7.659999847412109,7.300000190734863,7.309999942779541,7.429999828338623,9876628.0,7.10250997543335
2018-08-07,7.510000228881836,7.210000038146973,7.480000019073486,7.449999809265137,7015122.0,7.121628761291504
2018-08-08,7.460000038146973,7.260000228881836,7.449999809265137,7.300000190734863,4859635.0,6.978240489959717
2018-08-09,7.53000020980835,7.179999828338623,7.239999771118164,7.460000038146973,8106800.0,7.131187915802002
2018-08-10,7.769999980926514,7.420000076293945,7.420000076293945,7.679999828338623,6562256.0,7.341490745544434
2018-08-13,7.730000019073486,7.519999980926514,7.590000152587891,7.71999979019165,5116456.0,7.379727840423584
2018-08-14,7.889999866485596,7.639999866485596,7.679999828338623,7.75,4975477.0,7.408405780792236
2018-08-15,7.800000190734863,7.349999904632568,7.769999980926514,7.409999847412109,6382302.0,7.0833916664123535
2018-08-16,7.46999979019165,7.230000019073486,7.25,7.380000114440918,3647100.0,7.054714202880859
2018-08-17,7.5,7.110000133514404,7.449999809265137,7.170000076293945,4903516.0,6.853970527648926
2018-08-20,7.210000038146973,6.800000190734863,7.179999828338623,7.010000228881836,7069951.0,6.701022624969482
2018-08-21,7.210000038146973,6.980000019073486,7.0,7.170000076293945,3067213.0,6.853970527648926
2018-08-22,7.199999809265137,7.090000152587891,7.130000114440918,7.110000133514404,2128050.0,6.796615123748779
2018-08-23,7.210000038146973,7.090000152587891,7.090000152587891,7.199999809265137,2408550.0,6.882647514343262
2018-08-24,7.210000038146973,7.110000133514404,7.159999847412109,7.139999866485596,1869800.0,6.825292110443115
2018-08-27,7.46999979019165,7.139999866485596,7.190000057220459,7.460000038146973,4951101.0,7.131187915802002
2018-08-28,7.630000114440918,7.389999866485596,7.5,7.539999961853027,4064231.0,7.2076616287231445
2018-08-29,7.539999961853027,7.340000152587891,7.5,7.409999847412109,3818162.0,7.0833916664123535
2018-08-30,7.449999809265137,7.329999923706055,7.429999828338623,7.360000133514404,2275005.0,7.035595417022705
2018-08-31,7.389999866485596,7.210000038146973,7.340000152587891,7.210000038146973,2408200.0,6.892207145690918
2018-09-03,7.429999828338623,7.179999828338623,7.199999809265137,7.400000095367432,2801002.0,7.0738325119018555
2018-09-04,7.489999771118164,7.320000171661377,7.389999866485596,7.46999979019165,3611334.0,7.1407470703125
2018-09-05,7.550000190734863,7.25,7.5,7.289999961853027,4885300.0,6.9686808586120605
2018-09-06,7.400000095367432,7.199999809265137,7.300000190734863,7.239999771118164,3068232.0,6.920884609222412
2018-09-07,7.360000133514404,7.150000095367432,7.239999771118164,7.239999771118164,2712557.0,6.920884609222412
2018-09-10,7.269999980926514,7.130000114440918,7.239999771118164,7.139999866485596,2385900.0,6.825292110443115
2018-09-11,7.289999961853027,7.099999904632568,7.170000076293945,7.199999809265137,2348164.0,6.882647514343262
2018-09-12,7.28000020980835,7.130000114440918,7.199999809265137,7.269999980926514,2394662.0,6.9495625495910645
2018-09-13,7.340000152587891,7.010000228881836,7.28000020980835,7.179999828338623,6227094.0,6.863529205322266
2018-09-14,7.210000038146973,6.980000019073486,7.179999828338623,6.980000019073486,5107009.0,6.67234468460083
2018-09-17,7.070000171661377,6.78000020980835,6.940000057220459,6.949999809265137,3753740.0,6.643666744232178
2018-09-18,7.079999923706055,6.900000095367432,6.929999828338623,7.050000190734863,2346050.0,6.739259719848633
2018-09-19,7.139999866485596,7.010000228881836,7.050000190734863,7.070000171661377,2616882.0,6.758378028869629
2018-09-20,7.119999885559082,7.010000228881836,7.050000190734863,7.039999961853027,3691602.0,6.729700088500977
2018-09-21,7.119999885559082,7.039999961853027,7.039999961853027,7.099999904632568,5422302.0,6.787055492401123
2018-09-25,7.130000114440918,7.010000228881836,7.110000133514404,7.03000020980835,4104211.0,6.720141410827637
2018-09-26,7.110000133514404,7.03000020980835,7.059999942779541,7.079999923706055,3469578.0,6.767936706542969
2018-09-27,7.21999979019165,7.059999942779541,7.099999904632568,7.090000152587891,4524700.0,6.777496337890625
2018-09-28,7.190000057220459,7.059999942779541,7.059999942779541,7.179999828338623,3350317.0,6.863529205322266
2018-10-08,7.159999847412109,6.929999828338623,7.099999904632568,6.929999828338623,3792401.0,6.624548435211182
2018-10-09,7.099999904632568,6.949999809265137,6.949999809265137,7.03000020980835,3518470.0,6.720141410827637
2018-10-10,7.050000190734863,6.889999866485596,7.039999961853027,7.0,2022398.0,6.691462993621826
2018-10-11,7.010000228881836,6.679999828338623,6.880000114440918,6.800000190734863,6112416.0,6.500278472900391
2018-10-12,6.889999866485596,6.449999809265137,6.789999961853027,6.829999923706055,4065104.0,6.528956413269043
2018-10-15,6.929999828338623,6.550000190734863,6.860000133514404,6.579999923706055,3870644.0,6.289975166320801
2018-10-16,6.650000095367432,6.329999923706055,6.650000095367432,6.349999904632568,3603938.0,6.070113182067871
2018-10-17,6.510000228881836,6.199999809265137,6.449999809265137,6.360000133514404,2933057.0,6.079672336578369
2018-10-18,6.329999923706055,6.170000076293945,6.309999942779541,6.179999828338623,1981194.0,5.9076056480407715
2018-10-19,6.409999847412109,6.110000133514404,6.119999885559082,6.329999923706055,2655047.0,6.050994396209717
2018-10-22,6.71999979019165,6.380000114440918,6.460000038146973,6.599999904632568,5246312.0,6.309093475341797
2018-10-23,6.659999847412109,6.440000057220459,6.599999904632568,6.489999771118164,3399613.0,6.20394229888916
2018-10-24,6.550000190734863,6.349999904632568,6.489999771118164,6.380000114440918,3135927.0,6.098790645599365
2018-10-25,6.420000076293945,6.139999866485596,6.210000038146973,6.389999866485596,3402811.0,6.108349800109863
2018-10-26,6.5,6.380000114440918,6.440000057220459,6.429999828338623,2215900.0,6.146586894989014
2018-10-29,6.480000019073486,6.329999923706055,6.389999866485596,6.380000114440918,1980627.0,6.098790645599365
2018-10-30,6.46999979019165,6.300000190734863,6.340000152587891,6.409999847412109,1874155.0,6.127468585968018
2018-10-31,6.71999979019165,6.389999866485596,6.429999828338623,6.659999847412109,5412201.0,6.366448879241943
2018-11-01,6.75,6.550000190734863,6.679999828338623,6.590000152587891,4988632.0,6.299534797668457
2018-11-02,6.820000171661377,6.619999885559082,6.659999847412109,6.789999961853027,5417979.0,6.490719318389893
2018-11-05,6.909999847412109,6.699999809265137,6.75,6.739999771118164,4572888.0,6.442922592163086
2018-11-06,6.860000133514404,6.590000152587891,6.71999979019165,6.800000190734863,5277687.0,6.500278472900391
2018-11-07,6.880000114440918,6.710000038146973,6.769999980926514,6.800000190734863,4133035.0,6.500278472900391
2018-11-08,6.860000133514404,6.679999828338623,6.860000133514404,6.71999979019165,3634259.0,6.42380428314209
2018-11-09,6.75,6.579999923706055,6.71999979019165,6.579999923706055,3333200.0,6.289975166320801
2018-11-12,6.78000020980835,6.539999961853027,6.539999961853027,6.78000020980835,3826660.0,6.4811601638793945
2018-11-13,6.920000076293945,6.679999828338623,6.699999809265137,6.860000133514404,4697906.0,6.557633876800537
2018-11-14,6.96999979019165,6.820000171661377,6.849999904632568,6.860000133514404,3491396.0,6.557633876800537
2018-11-15,6.949999809265137,6.829999923706055,6.829999923706055,6.900000095367432,3569730.0,6.5958709716796875
2018-11-16,6.980000019073486,6.829999923706055,6.900000095367432,6.929999828338623,3925743.0,6.624548435211182
2018-11-19,6.929999828338623,6.809999942779541,6.929999828338623,6.869999885559082,3673102.0,6.567193031311035
2018-11-20,6.849999904632568,6.650000095367432,6.849999904632568,6.699999809265137,9726057.0,6.404685974121094
2018-11-21,6.630000114440918,6.429999828338623,6.630000114440918,6.539999961853027,9487407.0,6.25173807144165
2018-11-22,6.599999904632568,6.449999809265137,6.539999961853027,6.5,6855681.0,6.213501453399658
2018-11-23,6.489999771118164,6.360000133514404,6.489999771118164,6.360000133514404,4767012.0,6.079672336578369
2018-11-26,6.420000076293945,6.179999828338623,6.420000076293945,6.230000019073486,6198158.0,5.955402374267578
2018-11-27,6.360000133514404,6.230000019073486,6.25,6.309999942779541,4751920.0,6.031876087188721
2018-11-28,6.329999923706055,6.210000038146973,6.309999942779541,6.329999923706055,3279956.0,6.050994396209717
2018-11-29,6.409999847412109,6.150000095367432,6.360000133514404,6.170000076293945,6268400.0,5.898046970367432
2018-11-30,6.239999771118164,6.130000114440918,6.130000114440918,6.230000019073486,3159420.0,5.955402374267578
2018-12-03,6.400000095367432,6.28000020980835,6.329999923706055,6.309999942779541,10023755.0,6.031876087188721
2018-12-04,6.349999904632568,6.269999980926514,6.320000171661377,6.340000152587891,4803740.0,6.060554027557373
2018-12-05,6.679999828338623,6.25,6.28000020980835,6.510000228881836,14541450.0,6.2230610847473145
2018-12-06,6.539999961853027,6.369999885559082,6.510000228881836,6.400000095367432,6278101.0,6.117908954620361
2018-12-07,6.380000114440918,6.019999980926514,6.349999904632568,6.139999866485596,14788659.0,5.869369029998779
2018-12-10,6.090000152587891,5.789999961853027,6.090000152587891,5.840000152587891,13708689.0,5.582592010498047
2018-12-11,5.889999866485596,5.829999923706055,5.880000114440918,5.889999866485596,4160853.0,5.630388259887695
2018-12-12,5.920000076293945,5.860000133514404,5.920000076293945,5.889999866485596,4175201.0,5.630388259887695
2018-12-13,5.96999979019165,5.889999866485596,5.889999866485596,5.909999847412109,3879666.0,5.649506568908691
2018-12-14,5.929999828338623,5.789999961853027,5.880000114440918,5.789999961853027,3313700.0,5.534795761108398
2018-12-17,5.849999904632568,5.730000019073486,5.769999980926514,5.789999961853027,2656785.0,5.534795761108398
2018-12-18,6.03000020980835,5.730000019073486,5.769999980926514,5.889999866485596,9156937.0,5.630388259887695
2018-12-19,5.929999828338623,5.789999961853027,5.880000114440918,5.820000171661377,3082534.0,5.563473701477051
2018-12-20,5.849999904632568,5.760000228881836,5.829999923706055,5.820000171661377,2680544.0,5.563473701477051
2018-12-21,5.829999923706055,5.75,5.800000190734863,5.78000020980835,2191270.0,5.5252366065979
2018-12-24,5.840000152587891,5.760000228881836,5.829999923706055,5.789999961853027,2416438.0,5.534795761108398
2018-12-25,5.730000019073486,5.610000133514404,5.730000019073486,5.659999847412109,4356118.0,5.410525798797607
2018-12-26,5.71999979019165,5.630000114440918,5.670000076293945,5.659999847412109,2673338.0,5.410525798797607
2018-12-27,5.769999980926514,5.639999866485596,5.71999979019165,5.650000095367432,3437966.0,5.400966644287109
2018-12-28,5.690000057220459,5.579999923706055,5.650000095367432,5.630000114440918,2068042.0,5.381848335266113
2019-01-02,5.659999847412109,5.510000228881836,5.630000114440918,5.559999942779541,3026504.0,5.3149333000183105
2019-01-03,5.590000152587891,5.519999980926514,5.559999942779541,5.53000020980835,2169384.0,5.286256313323975
2019-01-04,5.659999847412109,5.489999771118164,5.5,5.639999866485596,4344514.0,5.391407012939453
2019-01-07,5.710000038146973,5.489999771118164,5.5,5.679999828338623,3754254.0,5.4296441078186035
2019-01-08,5.690000057220459,5.630000114440918,5.650000095367432,5.670000076293945,1696250.0,5.420085430145264
2019-01-09,5.769999980926514,5.650000095367432,5.650000095367432,5.71999979019165,3593784.0,5.467880725860596
2019-01-10,5.75,5.639999866485596,5.71999979019165,5.650000095367432,2592860.0,5.400966644287109
2019-01-11,5.730000019073486,5.650000095367432,5.650000095367432,5.730000019073486,3103344.0,5.47744083404541
2019-01-14,5.809999942779541,5.710000038146973,5.730000019073486,5.800000190734863,4081892.0,5.544355392456055
2019-01-15,5.840000152587891,5.75,5.809999942779541,5.820000171661377,3033024.0,5.563473701477051
2019-01-16,5.840000152587891,5.800000190734863,5.800000190734863,5.809999942779541,1984104.0,5.553914546966553
2019-01-17,5.860000133514404,5.75,5.789999961853027,5.829999923706055,2992118.0,5.573032855987549
2019-01-18,5.920000076293945,5.789999961853027,5.829999923706055,5.909999847412109,5160767.0,5.649506568908691
2019-01-21,5.960000038146973,5.849999904632568,5.929999828338623,5.880000114440918,3572712.0,5.620829105377197
2019-01-22,5.900000095367432,5.809999942779541,5.880000114440918,5.829999923706055,2031604.0,5.573032855987549
2019-01-23,5.809999942779541,5.699999809265137,5.800000190734863,5.760000228881836,2648263.0,5.506118297576904
2019-01-24,5.809999942779541,5.710000038146973,5.75,5.78000020980835,2094672.0,5.5252366065979
2019-01-25,5.840000152587891,5.730000019073486,5.78000020980835,5.760000228881836,2245110.0,5.506118297576904
2019-01-28,5.840000152587891,5.679999828338623,5.78000020980835,5.690000057220459,2278170.0,5.43920373916626
2019-01-29,5.710000038146973,5.559999942779541,5.710000038146973,5.590000152587891,2804100.0,5.343611717224121
2019-01-30,5.650000095367432,5.570000171661377,5.590000152587891,5.599999904632568,1248361.0,5.353170394897461
2019-01-31,5.650000095367432,5.5,5.650000095367432,5.5,2707306.0,5.257577896118164
2019-02-01,5.730000019073486,5.5,5.53000020980835,5.710000038146973,3177100.0,5.458322048187256
2019-02-11,5.840000152587891,5.619999885559082,5.619999885559082,5.840000152587891,3500655.0,5.582592010498047
2019-02-12,5.960000038146973,5.809999942779541,5.840000152587891,5.920000076293945,4972836.0,5.6590657234191895
2019-02-13,5.949999809265137,5.880000114440918,5.929999828338623,5.929999828338623,5328325.0,5.668625354766846
2019-02-14,5.96999979019165,5.900000095367432,5.949999809265137,5.929999828338623,3586842.0,5.668625354766846
2019-02-15,5.96999979019165,5.889999866485596,5.929999828338623,5.889999866485596,3274736.0,5.630388259887695
2019-02-18,6.059999942779541,5.920000076293945,5.920000076293945,6.059999942779541,5691794.0,5.7928948402404785
2019-02-19,6.090000152587891,5.96999979019165,6.070000171661377,6.019999980926514,6578900.0,5.754658222198486
2019-02-20,6.039999961853027,5.920000076293945,6.039999961853027,6.0,4237879.0,5.73553991317749
2019-02-21,6.059999942779541,5.929999828338623,6.0,5.960000038146973,5730836.0,5.69730281829834
2019-02-22,6.039999961853027,5.920000076293945,5.949999809265137,6.019999980926514,5070141.0,5.754658222198486
2019-02-25,6.28000020980835,6.03000020980835,6.130000114440918,6.25,12096346.0,5.974520683288574
2019-02-26,6.489999771118164,6.179999828338623,6.269999980926514,6.300000190734863,14342223.0,6.022316932678223
2019-02-27,6.329999923706055,6.199999809265137,6.300000190734863,6.230000019073486,8513570.0,5.955402374267578
2019-02-28,6.380000114440918,6.230000019073486,6.239999771118164,6.28000020980835,6314434.0,6.003198623657227
2019-03-01,6.360000133514404,6.239999771118164,6.300000190734863,6.349999904632568,6627323.0,6.070113182067871
2019-03-04,6.46999979019165,6.300000190734863,6.349999904632568,6.360000133514404,12908263.0,6.079672336578369
2019-03-05,6.429999828338623,6.300000190734863,6.329999923706055,6.429999828338623,8342129.0,6.146586894989014
2019-03-06,6.889999866485596,6.429999828338623,6.429999828338623,6.75,18597813.0,6.452482223510742
2019-03-07,6.889999866485596,6.630000114440918,6.699999809265137,6.889999866485596,15102197.0,6.5863118171691895
2019-03-08,7.579999923706055,6.730000019073486,6.789999961853027,7.5,55934250.0,7.169424533843994
2019-03-11,8.25,7.519999980926514,7.949999809265137,8.25,56350283.0,7.886366844177246
2019-03-12,8.449999809265137,7.829999923706055,7.940000057220459,8.270000457763672,49847683.0,7.905486106872559
2019-03-13,8.100000381469727,7.71999979019165,8.100000381469727,7.789999961853027,29632041.0,7.446642875671387
2019-03-14,7.889999866485596,7.289999961853027,7.699999809265137,7.590000152587891,21352630.0,7.255458354949951
2019-03-15,7.900000095367432,7.409999847412109,7.590000152587891,7.849999904632568,20412046.0,7.503998279571533
2019-03-18,7.96999979019165,7.579999923706055,7.789999961853027,7.880000114440918,19276119.0,7.532675743103027
2019-03-19,8.0,7.739999771118164,7.889999866485596,7.820000171661377,19097355.0,7.475320339202881
2019-03-20,8.59000015258789,7.829999923706055,7.949999809265137,8.3100004196167,37730908.0,7.943722724914551
2019-03-21,9.140000343322754,8.319999694824219,8.5600004196167,8.800000190734863,57477772.0,8.412124633789062
2019-03-22,8.930000305175781,8.5600004196167,8.699999809265137,8.850000381469727,28345127.0,8.459921836853027
2019-03-25,8.739999771118164,8.210000038146973,8.65999984741211,8.279999732971191,24238789.0,7.915044784545898
2019-03-26,8.470000267028809,7.900000095367432,8.380000114440918,7.929999828338623,18823354.0,7.580471992492676
2019-03-27,8.380000114440918,7.820000171661377,7.929999828338623,8.289999961853027,21597483.0,7.9246039390563965
2019-03-28,8.25,7.820000171661377,8.180000305175781,7.940000057220459,20886566.0,7.590031147003174
2019-03-29,8.180000305175781,7.699999809265137,7.929999828338623,8.170000076293945,16350771.0,7.8098931312561035
2019-04-01,8.350000381469727,8.039999961853027,8.170000076293945,8.270000457763672,19309798.0,7.905486106872559
2019-04-02,8.319999694824219,8.130000114440918,8.300000190734863,8.170000076293945,12893850.0,7.8098931312561035
2019-04-03,8.239999771118164,8.069999694824219,8.170000076293945,8.220000267028809,10279225.0,7.85768985748291
2019-04-04,9.039999961853027,8.199999809265137,8.199999809265137,8.899999618530273,37830842.0,8.50771713256836
2019-04-08,9.09000015258789,8.5,8.84000015258789,8.579999923706055,21292433.0,8.201822280883789
2019-04-09,8.989999771118164,8.510000228881836,8.579999923706055,8.710000038146973,18682436.0,8.326092720031738
2019-04-10,9.0600004196167,8.619999885559082,8.710000038146973,8.829999923706055,23647752.0,8.440802574157715
2019-04-11,8.949999809265137,8.350000381469727,8.84000015258789,8.380000114440918,17703148.0,8.010637283325195
2019-04-12,8.510000228881836,8.050000190734863,8.420000076293945,8.149999618530273,14053845.0,7.790774822235107
2019-04-15,8.359999656677246,8.079999923706055,8.25,8.119999885559082,9486470.0,7.762096881866455
2019-04-16,8.229999542236328,7.920000076293945,8.119999885559082,8.229999542236328,8945113.0,7.86724853515625
2019-04-17,8.5,8.130000114440918,8.220000267028809,8.390000343322754,12512218.0,8.020196914672852
2019-04-18,8.5600004196167,8.210000038146973,8.350000381469727,8.510000228881836,13483659.0,8.134907722473145
2019-04-19,8.770000457763672,8.430000305175781,8.510000228881836,8.699999809265137,16008689.0,8.316532135009766
2019-04-22,8.739999771118164,8.050000190734863,8.729999542236328,8.100000381469727,23890387.0,7.742979049682617
2019-04-23,8.25,8.0600004196167,8.079999923706055,8.130000114440918,9976838.0,7.771656513214111
2019-04-24,8.329999923706055,8.079999923706055,8.170000076293945,8.1899995803833,7356841.0,7.829011917114258
2019-04-25,8.300000190734863,7.840000152587891,8.1899995803833,7.860000133514404,11253238.0,7.513557434082031
2019-04-26,7.869999885559082,7.400000095367432,7.829999923706055,7.550000190734863,12565259.0,7.217221260070801
2019-05-06,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0,7.312813758850098
2019-05-07,6.949999809265137,6.440000057220459,6.860000133514404,6.730000019073486,20883475.0,6.433363914489746
2019-05-08,6.860000133514404,6.429999828338623,6.53000020980835,6.739999771118164,10629830.0,6.442922592163086
2019-05-09,6.820000171661377,6.559999942779541,6.690000057220459,6.739999771118164,8427995.0,6.442922592163086
2019-05-10,6.960000038146973,6.570000171661377,6.78000020980835,6.940000057220459,12155428.0,6.63410758972168
2019-05-13,6.929999828338623,6.739999771118164,6.829999923706055,6.820000171661377,7085967.0,6.519397258758545
2019-05-14,6.809999942779541,6.659999847412109,6.699999809265137,6.760000228881836,4689923.0,6.462041854858398
2019-05-15,7.010000228881836,6.75,6.820000171661377,6.980000019073486,8600500.0,6.67234468460083
2019-05-16,7.039999961853027,6.900000095367432,7.0,6.920000076293945,7236910.0,6.614989280700684
2019-05-17,6.980000019073486,6.599999904632568,6.960000038146973,6.659999847412109,7923200.0,6.366448879241943
2019-05-20,6.690000057220459,6.440000057220459,6.619999885559082,6.519999980926514,7186127.0,6.232619762420654
2019-05-21,6.679999828338623,6.5,6.5,6.659999847412109,7474194.0,6.366448879241943
2019-05-22,6.690000057220459,6.480000019073486,6.670000076293945,6.570000171661377,6433710.0,6.280416488647461
2019-05-23,6.579999923706055,6.340000152587891,6.579999923706055,6.360000133514404,7551177.0,6.079672336578369
2019-05-24,6.420000076293945,6.289999961853027,6.320000171661377,6.300000190734863,3862900.0,6.022316932678223
2019-05-27,6.519999980926514,6.269999980926514,6.309999942779541,6.510000228881836,5106166.0,6.2230610847473145
2019-05-28,6.599999904632568,6.489999771118164,6.519999980926514,6.539999961853027,5376300.0,6.25173807144165
2019-05-29,6.659999847412109,6.46999979019165,6.519999980926514,6.559999942779541,4056310.0,6.270856857299805
2019-05-30,6.559999942779541,6.480000019073486,6.519999980926514,6.539999961853027,3727317.0,6.25173807144165
2019-05-31,6.570000171661377,6.429999828338623,6.519999980926514,6.460000038146973,3811900.0,6.175264358520508
2019-06-03,6.519999980926514,6.329999923706055,6.46999979019165,6.389999866485596,4023267.0,6.108349800109863
2019-06-04,6.480000019073486,6.28000020980835,6.429999828338623,6.360000133514404,4719880.0,6.079672336578369
2019-06-05,6.429999828338623,6.300000190734863,6.380000114440918,6.329999923706055,3782700.0,6.050994396209717
2019-06-06,6.320000171661377,6.119999885559082,6.320000171661377,6.170000076293945,5221860.0,5.898046970367432
2019-06-10,6.230000019073486,6.050000190734863,6.150000095367432,6.150000095367432,7426767.0,5.8789286613464355
2019-06-11,6.090000152587891,5.800000190734863,5.960000038146973,6.070000171661377,10391940.0,6.04832124710083
2019-06-12,6.079999923706055,5.980000019073486,6.039999961853027,5.989999771118164,5936605.0,5.968606948852539
2019-06-13,6.039999961853027,5.849999904632568,5.96999979019165,6.019999980926514,7413201.0,5.998499870300293
2019-06-14,6.039999961853027,5.900000095367432,6.039999961853027,5.920000076293945,4687913.0,5.898857116699219
2019-06-17,6.039999961853027,5.880000114440918,5.909999847412109,6.03000020980835,4731250.0,6.008464336395264
2019-06-18,6.099999904632568,5.989999771118164,6.050000190734863,6.059999942779541,4712572.0,6.038356781005859
2019-06-19,6.199999809265137,6.119999885559082,6.150000095367432,6.150000095367432,6370100.0,6.128035545349121
2019-06-20,6.260000228881836,6.110000133514404,6.150000095367432,6.25,7570667.0,6.227678298950195
2019-06-21,6.349999904632568,6.119999885559082,6.159999847412109,6.269999980926514,12343741.0,6.2476067543029785
2019-06-24,6.300000190734863,6.170000076293945,6.230000019073486,6.21999979019165,5190789.0,6.197785377502441
2019-06-25,6.230000019073486,6.079999923706055,6.21999979019165,6.130000114440918,5260440.0,6.108107089996338
2019-06-26,6.269999980926514,6.070000171661377,6.099999904632568,6.199999809265137,4496436.0,6.177856922149658
2019-06-27,6.28000020980835,6.179999828338623,6.210000038146973,6.230000019073486,4527187.0,6.207749843597412
2019-06-28,6.269999980926514,6.139999866485596,6.230000019073486,6.150000095367432,4142749.0,6.128035545349121
2019-07-01,6.300000190734863,6.179999828338623,6.239999771118164,6.289999961853027,6697495.0,6.26753568649292
2019-07-02,6.329999923706055,6.239999771118164,6.25,6.300000190734863,5280329.0,6.277500152587891
2019-07-03,6.309999942779541,6.179999828338623,6.289999961853027,6.199999809265137,4722700.0,6.177856922149658
2019-07-04,6.25,6.170000076293945,6.239999771118164,6.179999828338623,3307959.0,6.157928466796875
2019-07-05,6.230000019073486,6.179999828338623,6.190000057220459,6.199999809265137,3176138.0,6.177856922149658
2019-07-08,6.199999809265137,5.929999828338623,6.150000095367432,5.929999828338623,7528837.0,5.908821105957031
2019-07-09,5.960000038146973,5.849999904632568,5.900000095367432,5.949999809265137,4054638.0,5.9287495613098145
2019-07-10,6.019999980926514,5.909999847412109,5.960000038146973,5.929999828338623,3229669.0,5.908821105957031
2019-07-11,6.010000228881836,5.929999828338623,5.949999809265137,5.949999809265137,2559523.0,5.9287495613098145
2019-07-12,6.03000020980835,5.929999828338623,5.949999809265137,6.010000228881836,3017216.0,5.9885358810424805
2019-07-15,6.150000095367432,5.980000019073486,6.019999980926514,6.139999866485596,5448287.0,6.11807107925415
2019-07-16,6.440000057220459,6.159999847412109,6.300000190734863,6.199999809265137,12265100.0,6.177856922149658
2019-07-17,6.340000152587891,6.119999885559082,6.130000114440918,6.210000038146973,7251430.0,6.187821388244629
2019-07-18,6.170000076293945,6.099999904632568,6.159999847412109,6.099999904632568,4872319.0,6.078214168548584
2019-07-19,6.179999828338623,6.110000133514404,6.139999866485596,6.119999885559082,3093520.0,6.098142623901367
2019-07-22,6.139999866485596,5.920000076293945,6.099999904632568,5.940000057220459,5137482.0,5.918785572052002
2019-07-23,6.010000228881836,5.900000095367432,5.940000057220459,6.0,2842680.0,5.97857141494751
2019-07-24,6.070000171661377,5.989999771118164,6.0,6.019999980926514,4729131.0,5.998499870300293
2019-07-25,6.039999961853027,5.96999979019165,6.03000020980835,5.989999771118164,2831829.0,5.968606948852539
2019-07-26,6.050000190734863,5.96999979019165,5.980000019073486,6.050000190734863,3687554.0,6.028392791748047
2019-07-29,6.059999942779541,6.0,6.050000190734863,6.03000020980835,2164608.0,6.008464336395264
2019-07-30,6.070000171661377,5.989999771118164,6.019999980926514,6.039999961853027,2616480.0,6.018428325653076
2019-07-31,6.019999980926514,5.96999979019165,6.019999980926514,5.989999771118164,1932260.0,5.968606948852539
2019-08-01,6.03000020980835,5.940000057220459,5.96999979019165,5.980000019073486,2189408.0,5.958642959594727
2019-08-02,5.929999828338623,5.809999942779541,5.909999847412109,5.880000114440918,4503719.0,5.859000205993652
2019-08-05,5.900000095367432,5.809999942779541,5.849999904632568,5.820000171661377,2451600.0,5.7992143630981445
2019-08-06,5.75,5.559999942779541,5.739999771118164,5.630000114440918,5505314.0,5.609892845153809
2019-08-07,5.670000076293945,5.579999923706055,5.670000076293945,5.590000152587891,2372900.0,5.570035934448242
2019-08-08,5.630000114440918,5.590000152587891,5.610000133514404,5.599999904632568,1981720.0,5.579999923706055
2019-08-09,5.650000095367432,5.570000171661377,5.630000114440918,5.610000133514404,2742500.0,5.589964389801025
2019-08-12,5.679999828338623,5.599999904632568,5.599999904632568,5.670000076293945,2709200.0,5.649749755859375
2019-08-13,5.650000095367432,5.559999942779541,5.630000114440918,5.599999904632568,2505572.0,5.579999923706055
2019-08-14,5.679999828338623,5.559999942779541,5.639999866485596,5.619999885559082,3981400.0,5.599928379058838
2019-08-15,5.769999980926514,5.440000057220459,5.510000228881836,5.75,7507872.0,5.729464054107666
2019-08-16,5.78000020980835,5.599999904632568,5.710000038146973,5.630000114440918,12118500.0,5.609892845153809
2019-08-19,5.800000190734863,5.639999866485596,5.650000095367432,5.800000190734863,12368613.0,5.779285907745361
2019-08-20,5.840000152587891,5.75,5.78000020980835,5.789999961853027,6182048.0,5.769321441650391
2019-08-21,5.880000114440918,5.789999961853027,5.849999904632568,5.829999923706055,6806782.0,5.809178352355957
2019-08-22,5.869999885559082,5.78000020980835,5.820000171661377,5.840000152587891,6738710.0,5.819142818450928
2019-08-23,5.96999979019165,5.800000190734863,5.849999904632568,5.96999979019165,11167660.0,5.948678016662598
2019-08-26,6.110000133514404,5.800000190734863,5.849999904632568,6.059999942779541,14288249.0,6.038356781005859
2019-08-27,6.28000020980835,6.03000020980835,6.039999961853027,6.21999979019165,19691121.0,6.197785377502441
2019-08-28,6.21999979019165,6.079999923706055,6.179999828338623,6.090000152587891,12986833.0,6.0682501792907715
2019-08-29,6.130000114440918,6.010000228881836,6.130000114440918,6.039999961853027,10352139.0,6.018428325653076
2019-08-30,6.070000171661377,5.849999904632568,6.059999942779541,5.880000114440918,12510059.0,5.859000205993652
2019-09-02,6.0,5.849999904632568,5.880000114440918,5.980000019073486,10887150.0,5.958642959594727
2019-09-03,6.010000228881836,5.929999828338623,6.0,5.96999979019165,8765164.0,5.948678016662598
2019-09-04,6.0,5.909999847412109,5.96999979019165,5.989999771118164,8181472.0,5.968606948852539
2019-09-05,6.139999866485596,6.0,6.019999980926514,6.079999923706055,15787849.0,6.058285713195801
2019-09-06,6.099999904632568,6.03000020980835,6.090000152587891,6.099999904632568,9744792.0,6.078214168548584
2019-09-09,6.179999828338623,6.099999904632568,6.150000095367432,6.170000076293945,9961019.0,6.147964000701904
2019-09-10,6.369999885559082,6.119999885559082,6.150000095367432,6.309999942779541,21182748.0,6.287464141845703
2019-09-11,6.400000095367432,6.210000038146973,6.320000171661377,6.239999771118164,14685504.0,6.217713832855225
2019-09-12,6.449999809265137,6.230000019073486,6.289999961853027,6.389999866485596,22115107.0,6.367178440093994
2019-09-16,6.409999847412109,6.329999923706055,6.409999847412109,6.360000133514404,12085578.0,6.33728551864624
2019-09-17,6.340000152587891,6.099999904632568,6.329999923706055,6.150000095367432,12050648.0,6.128035545349121
2019-09-18,6.190000057220459,6.119999885559082,6.179999828338623,6.130000114440918,4951000.0,6.108107089996338
2019-09-19,6.230000019073486,6.130000114440918,6.159999847412109,6.210000038146973,7684895.0,6.187821388244629
2019-09-20,6.239999771118164,6.159999847412109,6.21999979019165,6.159999847412109,4925832.0,6.137999534606934
2019-09-23,6.159999847412109,6.03000020980835,6.159999847412109,6.099999904632568,6149962.0,6.078214168548584
2019-09-24,6.159999847412109,6.050000190734863,6.099999904632568,6.079999923706055,6254600.0,6.058285713195801
2019-09-25,6.039999961853027,5.829999923706055,6.03000020980835,5.860000133514404,11485532.0,5.839071273803711
2019-09-26,5.869999885559082,5.679999828338623,5.869999885559082,5.710000038146973,6854731.0,5.6896071434021
2019-09-27,5.78000020980835,5.690000057220459,5.699999809265137,5.75,3702877.0,5.729464054107666
2019-09-30,5.789999961853027,5.71999979019165,5.75,5.730000019073486,2899600.0,5.709535598754883
2019-10-08,5.840000152587891,5.739999771118164,5.739999771118164,5.760000228881836,3958043.0,5.739428520202637
2019-10-09,5.840000152587891,5.730000019073486,5.739999771118164,5.840000152587891,2953532.0,5.819142818450928
2019-10-10,5.920000076293945,5.820000171661377,5.840000152587891,5.900000095367432,4221769.0,5.8789286613464355
2019-10-11,5.909999847412109,5.820000171661377,5.880000114440918,5.889999866485596,5541900.0,5.868964195251465
2019-10-14,5.989999771118164,5.920000076293945,5.920000076293945,5.949999809265137,4268600.0,5.9287495613098145
2019-10-15,5.960000038146973,5.900000095367432,5.929999828338623,5.909999847412109,3346500.0,5.888892650604248
2019-10-16,5.929999828338623,5.849999904632568,5.900000095367432,5.860000133514404,4157305.0,5.839071273803711
2019-10-17,5.909999847412109,5.829999923706055,5.840000152587891,5.840000152587891,2905000.0,5.819142818450928
2019-10-18,5.909999847412109,5.739999771118164,5.840000152587891,5.769999980926514,3610700.0,5.749392509460449
2019-10-21,5.769999980926514,5.650000095367432,5.769999980926514,5.75,3205400.0,5.729464054107666
2019-10-22,5.869999885559082,5.769999980926514,5.769999980926514,5.869999885559082,4046700.0,5.849035263061523
2019-10-23,6.019999980926514,5.849999904632568,5.849999904632568,5.900000095367432,6935000.0,5.8789286613464355
2019-10-24,5.929999828338623,5.769999980926514,5.909999847412109,5.840000152587891,4592029.0,5.819142818450928
2019-10-25,5.920000076293945,5.800000190734863,5.809999942779541,5.909999847412109,3855900.0,5.888892650604248
2019-10-28,5.989999771118164,5.909999847412109,5.949999809265137,5.989999771118164,7962163.0,5.968606948852539
2019-10-29,6.110000133514404,5.940000057220459,5.989999771118164,5.96999979019165,9153429.0,5.948678016662598
2019-10-30,6.079999923706055,5.820000171661377,5.929999828338623,6.039999961853027,14469932.0,6.018428325653076
2019-10-31,6.050000190734863,5.789999961853027,6.039999961853027,5.869999885559082,11065201.0,5.849035263061523
2019-11-01,5.860000133514404,5.730000019073486,5.820000171661377,5.809999942779541,6752596.0,5.789249897003174
2019-11-04,5.869999885559082,5.800000190734863,5.829999923706055,5.820000171661377,5600194.0,5.7992143630981445
2019-11-05,5.840000152587891,5.739999771118164,5.820000171661377,5.800000190734863,5285226.0,5.779285907745361
2019-11-06,5.820000171661377,5.71999979019165,5.769999980926514,5.75,3739731.0,5.729464054107666
2019-11-07,5.849999904632568,5.71999979019165,5.739999771118164,5.820000171661377,4860100.0,5.7992143630981445
2019-11-08,5.860000133514404,5.769999980926514,5.840000152587891,5.769999980926514,4552594.0,5.749392509460449
2019-11-11,5.739999771118164,5.559999942779541,5.739999771118164,5.570000171661377,7821200.0,5.550107002258301
2019-11-12,5.619999885559082,5.539999961853027,5.539999961853027,5.599999904632568,2680100.0,5.579999923706055
2019-11-13,5.610000133514404,5.550000190734863,5.590000152587891,5.570000171661377,2282543.0,5.550107002258301
2019-11-14,5.599999904632568,5.539999961853027,5.539999961853027,5.579999923706055,3186744.0,5.560070991516113
2019-11-15,5.610000133514404,5.480000019073486,5.590000152587891,5.489999771118164,3343300.0,5.47039270401001
2019-11-18,5.519999980926514,5.429999828338623,5.489999771118164,5.510000228881836,2278600.0,5.490321636199951
2019-11-19,5.579999923706055,5.480000019073486,5.510000228881836,5.579999923706055,2994690.0,5.560070991516113
2019-11-20,5.599999904632568,5.550000190734863,5.579999923706055,5.570000171661377,2350790.0,5.550107002258301
2019-11-21,5.570000171661377,5.510000228881836,5.559999942779541,5.539999961853027,1757898.0,5.520214080810547
2019-11-22,5.579999923706055,5.480000019073486,5.559999942779541,5.5,3081743.0,5.4803571701049805
2019-11-25,5.550000190734863,5.460000038146973,5.489999771118164,5.53000020980835,2464933.0,5.510250091552734
2019-11-26,5.579999923706055,5.519999980926514,5.539999961853027,5.570000171661377,2307644.0,5.550107002258301
2019-11-27,5.610000133514404,5.550000190734863,5.579999923706055,5.579999923706055,3187442.0,5.560070991516113
2019-11-28,5.590000152587891,5.53000020980835,5.570000171661377,5.539999961853027,1678859.0,5.520214080810547
2019-11-29,5.599999904632568,5.510000228881836,5.599999904632568,5.550000190734863,1762193.0,5.530178546905518
2019-12-02,5.590000152587891,5.539999961853027,5.550000190734863,5.570000171661377,2046809.0,5.550107002258301
2019-12-03,5.590000152587891,5.519999980926514,5.550000190734863,5.570000171661377,1878726.0,5.550107002258301
2019-12-04,5.599999904632568,5.53000020980835,5.570000171661377,5.590000152587891,2834653.0,5.570035934448242
2019-12-05,5.639999866485596,5.570000171661377,5.579999923706055,5.630000114440918,4373400.0,5.609892845153809
2019-12-06,5.650000095367432,5.599999904632568,5.610000133514404,5.650000095367432,2554017.0,5.629821300506592
2019-12-09,5.659999847412109,5.619999885559082,5.650000095367432,5.630000114440918,2440844.0,5.609892845153809
2019-12-10,5.650000095367432,5.579999923706055,5.650000095367432,5.630000114440918,3734033.0,5.609892845153809
2019-12-11,5.670000076293945,5.579999923706055,5.650000095367432,5.610000133514404,3347300.0,5.589964389801025
2019-12-12,5.610000133514404,5.570000171661377,5.590000152587891,5.590000152587891,2790801.0,5.570035934448242
2019-12-13,5.659999847412109,5.590000152587891,5.599999904632568,5.650000095367432,5009400.0,5.629821300506592
2019-12-16,5.71999979019165,5.639999866485596,5.690000057220459,5.71999979019165,6332851.0,5.699571132659912
2019-12-17,5.800000190734863,5.690000057220459,5.71999979019165,5.769999980926514,6798243.0,5.749392509460449
2019-12-18,5.800000190734863,5.710000038146973,5.769999980926514,5.739999771118164,5462572.0,5.719499588012695
2019-12-19,5.820000171661377,5.710000038146973,5.739999771118164,5.820000171661377,5302702.0,5.7992143630981445
2019-12-20,5.840000152587891,5.769999980926514,5.809999942779541,5.78000020980835,4459414.0,5.759357452392578
2019-12-23,5.78000020980835,5.630000114440918,5.78000020980835,5.650000095367432,4677271.0,5.629821300506592
2019-12-24,5.699999809265137,5.650000095367432,5.650000095367432,5.679999828338623,2901403.0,5.659714221954346
2019-12-25,5.690000057220459,5.619999885559082,5.690000057220459,5.659999847412109,5639900.0,5.639785289764404
2019-12-26,5.710000038146973,5.630000114440918,5.659999847412109,5.699999809265137,4290959.0,5.679642677307129
2019-12-27,5.730000019073486,5.650000095367432,5.699999809265137,5.659999847412109,5465100.0,5.639785289764404
2019-12-30,5.710000038146973,5.579999923706055,5.650000095367432,5.699999809265137,6125903.0,5.679642677307129
2019-12-31,5.900000095367432,5.650000095367432,5.690000057220459,5.829999923706055,16129972.0,5.809178352355957
2020-01-02,5.840000152587891,5.679999828338623,5.840000152587891,5.840000152587891,13628065.0,5.819142818450928
2020-01-03,5.860000133514404,5.800000190734863,5.820000171661377,5.840000152587891,8740394.0,5.819142818450928
2020-01-06,5.900000095367432,5.820000171661377,5.849999904632568,5.860000133514404,10623569.0,5.839071273803711
2020-01-07,5.949999809265137,5.840000152587891,5.849999904632568,5.929999828338623,10258555.0,5.908821105957031
2020-01-08,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,8281620.0,5.779285907745361
2020-01-09,5.909999847412109,5.820000171661377,5.820000171661377,5.900000095367432,8159844.0,5.8789286613464355
2020-01-10,5.960000038146973,5.860000133514404,5.880000114440918,5.889999866485596,7558553.0,5.868964195251465
2020-01-13,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,6768112.0,5.868964195251465
2020-01-14,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,7930493.0,5.8789286613464355
2020-01-15,5.900000095367432,5.789999961853027,5.889999866485596,5.820000171661377,6020000.0,5.7992143630981445
2020-01-16,5.840000152587891,5.71999979019165,5.829999923706055,5.730000019073486,7462707.0,5.709535598754883
2020-01-17,5.78000020980835,5.710000038146973,5.739999771118164,5.71999979019165,4749201.0,5.699571132659912
2020-01-20,5.420000076293945,5.199999809265137,5.199999809265137,5.409999847412109,27836882.0,5.390678405761719
2020-01-21,5.630000114440918,5.389999866485596,5.400000095367432,5.579999923706055,23128502.0,5.560070991516113
2020-01-22,5.679999828338623,5.340000152587891,5.679999828338623,5.360000133514404,14542400.0,5.340857028961182
2020-01-23,5.449999809265137,5.21999979019165,5.389999866485596,5.28000020980835,11118310.0,5.261142730712891
2020-02-03,5.179999828338623,4.849999904632568,4.849999904632568,4.980000019073486,17821929.0,4.96221399307251
2020-02-04,5.360000133514404,5.03000020980835,5.059999942779541,5.28000020980835,18272952.0,5.261142730712891
2020-02-05,5.739999771118164,5.159999847412109,5.400000095367432,5.730000019073486,27611193.0,5.709535598754883
2020-02-06,6.230000019073486,5.579999923706055,5.630000114440918,5.949999809265137,45314275.0,5.9287495613098145
2020-02-07,6.139999866485596,5.650000095367432,5.989999771118164,5.739999771118164,29796909.0,5.719499588012695
2020-02-10,5.730000019073486,5.409999847412109,5.730000019073486,5.5,18000410.0,5.4803571701049805
2020-02-11,6.050000190734863,5.460000038146973,5.5,6.050000190734863,29762507.0,6.028392791748047
2020-02-12,6.119999885559082,5.800000190734863,6.070000171661377,5.920000076293945,25285157.0,5.898857116699219
2020-02-13,6.079999923706055,5.730000019073486,5.869999885559082,5.920000076293945,26496353.0,5.898857116699219
2020-02-14,5.989999771118164,5.78000020980835,5.869999885559082,5.78000020980835,15562912.0,5.759357452392578
2020-02-17,6.019999980926514,5.789999961853027,5.789999961853027,5.96999979019165,15353076.0,5.948678016662598
2020-02-18,6.079999923706055,5.820000171661377,6.079999923706055,5.900000095367432,15888918.0,5.8789286613464355
2020-02-19,5.889999866485596,5.71999979019165,5.860000133514404,5.739999771118164,12175565.0,5.719499588012695
2020-02-20,5.789999961853027,5.659999847412109,5.739999771118164,5.760000228881836,9059469.0,5.739428520202637
2020-02-21,5.769999980926514,5.630000114440918,5.739999771118164,5.710000038146973,13229493.0,5.6896071434021
2020-02-24,5.769999980926514,5.670000076293945,5.699999809265137,5.71999979019165,10522483.0,5.699571132659912
2020-02-25,5.75,5.550000190734863,5.630000114440918,5.739999771118164,14997416.0,5.719499588012695
2020-02-26,5.699999809265137,5.599999904632568,5.670000076293945,5.599999904632568,10404898.0,5.579999923706055
2020-02-27,5.679999828338623,5.559999942779541,5.630000114440918,5.590000152587891,5523082.0,5.570035934448242
2020-02-28,5.539999961853027,5.329999923706055,5.519999980926514,5.369999885559082,9217379.0,5.350821018218994
2020-03-02,5.5,5.380000114440918,5.400000095367432,5.480000019073486,5477505.0,5.460428237915039
2020-03-03,5.739999771118164,5.510000228881836,5.519999980926514,5.599999904632568,15256075.0,5.579999923706055
2020-03-04,5.610000133514404,5.5,5.53000020980835,5.579999923706055,6062188.0,5.560070991516113
2020-03-05,5.630000114440918,5.559999942779541,5.610000133514404,5.630000114440918,11100222.0,5.609892845153809
2020-03-06,5.739999771118164,5.590000152587891,5.610000133514404,5.679999828338623,14238588.0,5.659714221954346
2020-03-09,5.679999828338623,5.510000228881836,5.650000095367432,5.590000152587891,10231632.0,5.570035934448242
2020-03-10,5.579999923706055,5.309999942779541,5.5,5.519999980926514,10501045.0,5.500285625457764
2020-03-11,5.570000171661377,5.440000057220459,5.539999961853027,5.460000038146973,7396448.0,5.440499782562256
2020-03-12,5.440000057220459,5.289999961853027,5.400000095367432,5.320000171661377,7429110.0,5.301000118255615
2020-03-13,5.190000057220459,4.849999904632568,5.059999942779541,5.190000057220459,9095282.0,5.171464443206787
2020-03-16,5.440000057220459,5.079999923706055,5.269999980926514,5.159999847412109,8572082.0,5.141571044921875
2020-03-17,5.230000019073486,4.920000076293945,5.170000076293945,5.099999904632568,5709269.0,5.081785678863525
2020-03-18,5.190000057220459,5.019999980926514,5.190000057220459,5.019999980926514,4553835.0,5.002071380615234
2020-03-19,5.059999942779541,4.909999847412109,5.0,5.0,4436769.0,4.982142925262451
2020-03-20,5.110000133514404,5.019999980926514,5.050000190734863,5.090000152587891,4473713.0,5.071821689605713
2020-03-23,5.079999923706055,4.980000019073486,5.0,4.989999771118164,4076700.0,4.9721784591674805
2020-03-24,5.090000152587891,4.96999979019165,5.039999961853027,5.050000190734863,3999332.0,5.031964302062988
2020-03-25,5.170000076293945,5.039999961853027,5.119999885559082,5.130000114440918,9534646.0,5.111678600311279
2020-03-26,5.179999828338623,5.070000171661377,5.090000152587891,5.079999923706055,5802401.0,5.061856746673584
2020-03-27,5.130000114440918,5.03000020980835,5.130000114440918,5.03000020980835,3977442.0,5.012035846710205
2020-03-30,5.03000020980835,4.949999809265137,5.010000228881836,4.980000019073486,4318788.0,4.96221399307251
2020-03-31,5.03000020980835,4.949999809265137,5.0,4.960000038146973,3595500.0,4.942285537719727
2020-04-01,4.980000019073486,4.929999828338623,4.96999979019165,4.940000057220459,3021833.0,4.922357082366943
2020-04-02,5.010000228881836,4.889999866485596,4.920000076293945,5.0,3748032.0,4.982142925262451
2020-04-03,5.03000020980835,4.980000019073486,5.010000228881836,5.019999980926514,3573200.0,5.002071380615234
2020-04-07,5.139999866485596,5.039999961853027,5.070000171661377,5.119999885559082,5603701.0,5.101714134216309
2020-04-08,5.170000076293945,5.079999923706055,5.119999885559082,5.150000095367432,6485364.0,5.1316070556640625
2020-04-09,5.179999828338623,5.110000133514404,5.150000095367432,5.150000095367432,5904977.0,5.1316070556640625
2020-04-10,5.239999771118164,5.090000152587891,5.159999847412109,5.099999904632568,8969330.0,5.081785678863525
2020-04-13,5.190000057220459,5.050000190734863,5.079999923706055,5.139999866485596,6263488.0,5.121642589569092
2020-04-14,5.239999771118164,5.090000152587891,5.159999847412109,5.199999809265137,7967653.0,5.1814284324646
2020-04-15,5.539999961853027,5.179999828338623,5.210000038146973,5.429999828338623,24745783.0,5.410606861114502
2020-04-16,5.579999923706055,5.309999942779541,5.389999866485596,5.400000095367432,21378439.0,5.380714416503906
2020-04-17,5.389999866485596,5.190000057220459,5.349999904632568,5.230000019073486,14407610.0,5.2113213539123535
2020-04-20,5.28000020980835,5.179999828338623,5.210000038146973,5.210000038146973,7857514.0,5.19139289855957
2020-04-21,5.260000228881836,5.150000095367432,5.199999809265137,5.210000038146973,6147057.0,5.19139289855957
2020-04-22,5.210000038146973,5.130000114440918,5.179999828338623,5.210000038146973,5137082.0,5.19139289855957
2020-04-23,5.269999980926514,5.159999847412109,5.199999809265137,5.159999847412109,7199514.0,5.141571044921875
2020-04-24,5.179999828338623,5.0,5.159999847412109,5.019999980926514,7876600.0,5.002071380615234
2020-04-27,5.010000228881836,4.929999828338623,5.010000228881836,4.96999979019165,5803001.0,4.952249526977539
2020-04-28,4.980000019073486,4.809999942779541,4.96999979019165,4.889999866485596,5661464.0,4.872535705566406
2020-04-29,4.929999828338623,4.849999904632568,4.880000114440918,4.909999847412109,3059470.0,4.8924641609191895
2020-04-30,4.980000019073486,4.900000095367432,4.909999847412109,4.96999979019165,3271469.0,4.952249526977539
2020-05-06,5.019999980926514,4.920000076293945,4.920000076293945,5.010000228881836,3537923.0,4.992107391357422
2020-05-07,5.019999980926514,4.960000038146973,5.019999980926514,4.96999979019165,2909077.0,4.952249526977539
2020-05-08,5.019999980926514,4.96999979019165,5.0,5.010000228881836,2667701.0,4.992107391357422
2020-05-11,5.039999961853027,4.960000038146973,5.010000228881836,4.980000019073486,2481600.0,4.96221399307251
2020-05-12,5.010000228881836,4.949999809265137,4.989999771118164,4.96999979019165,2418400.0,4.952249526977539
2020-05-13,4.989999771118164,4.929999828338623,4.96999979019165,4.980000019073486,2928367.0,4.96221399307251
2020-05-14,4.96999979019165,4.920000076293945,4.96999979019165,4.929999828338623,2746982.0,4.912392616271973
2020-05-15,4.949999809265137,4.900000095367432,4.940000057220459,4.909999847412109,2180977.0,4.8924641609191895
2020-05-18,4.929999828338623,4.860000133514404,4.920000076293945,4.900000095367432,2307501.0,4.882500171661377
2020-05-19,4.940000057220459,4.909999847412109,4.920000076293945,4.929999828338623,2258271.0,4.912392616271973
2020-05-20,4.920000076293945,4.849999904632568,4.920000076293945,4.860000133514404,3174254.0,4.842642784118652
2020-05-21,4.929999828338623,4.860000133514404,4.869999885559082,4.880000114440918,2562566.0,4.8625712394714355
2020-05-22,4.880000114440918,4.809999942779541,4.880000114440918,4.820000171661377,2889600.0,4.802785873413086
2020-05-25,4.840000152587891,4.800000190734863,4.809999942779541,4.820000171661377,1899101.0,4.802785873413086
2020-05-26,4.920000076293945,4.840000152587891,4.849999904632568,4.909999847412109,3375189.0,4.8924641609191895
2020-05-27,4.900000095367432,4.849999904632568,4.900000095367432,4.860000133514404,2649600.0,4.842642784118652
2020-05-28,4.880000114440918,4.809999942779541,4.860000133514404,4.849999904632568,2340485.0,4.832678318023682
2020-05-29,4.889999866485596,4.840000152587891,4.849999904632568,4.880000114440918,2823032.0,4.8625712394714355
2020-06-01,4.96999979019165,4.880000114440918,4.880000114440918,4.960000038146973,4484736.0,4.942285537719727
2020-06-02,4.980000019073486,4.929999828338623,4.949999809265137,4.96999979019165,3808304.0,4.952249526977539
2020-06-03,5.050000190734863,4.989999771118164,4.989999771118164,5.03000020980835,6950802.0,5.012035846710205
2020-06-04,5.03000020980835,4.96999979019165,5.010000228881836,4.989999771118164,3746551.0,4.9721784591674805
2020-06-05,5.019999980926514,4.929999828338623,5.0,4.980000019073486,2998500.0,4.96221399307251
2020-06-08,5.010000228881836,4.960000038146973,4.980000019073486,5.0,2462702.0,4.982142925262451
2020-06-09,5.019999980926514,4.980000019073486,5.0,5.010000228881836,2876805.0,4.992107391357422
2020-06-10,4.989999771118164,4.929999828338623,4.989999771118164,4.929999828338623,3333016.0,4.912392616271973
2020-06-11,4.960000038146973,4.880000114440918,4.920000076293945,4.949999809265137,3181085.0,4.932321071624756
2020-06-12,4.940000057220459,4.849999904632568,4.869999885559082,4.929999828338623,2304200.0,4.912392616271973
2020-06-15,5.039999961853027,4.929999828338623,4.949999809265137,5.010000228881836,5490746.0,4.992107391357422
2020-06-16,5.070000171661377,5.0,5.019999980926514,5.050000190734863,5145408.0,5.031964302062988
2020-06-17,5.380000114440918,5.059999942779541,5.059999942779541,5.199999809265137,14735049.0,5.1814284324646
2020-06-18,5.179999828338623,5.050000190734863,5.170000076293945,5.090000152587891,7821975.0,5.071821689605713
2020-06-19,5.099999904632568,5.039999961853027,5.079999923706055,5.079999923706055,4285563.0,5.061856746673584
2020-06-22,5.090000152587891,5.03000020980835,5.090000152587891,5.059999942779541,3719980.0,5.041928291320801
2020-06-23,5.139999866485596,5.010000228881836,5.050000190734863,5.079999923706055,5836805.0,5.061856746673584
2020-06-24,5.059999942779541,4.989999771118164,5.050000190734863,5.010000228881836,4298510.0,4.992107391357422
2020-06-29,5.090000152587891,4.989999771118164,5.0,5.019999980926514,3988500.0,5.002071380615234
2020-06-30,5.099999904632568,5.019999980926514,5.019999980926514,5.090000152587891,5407901.0,5.071821689605713
2020-07-01,5.139999866485596,5.059999942779541,5.079999923706055,5.099999904632568,5089934.0,5.081785678863525
2020-07-02,5.179999828338623,5.079999923706055,5.079999923706055,5.159999847412109,6220546.0,5.141571044921875
2020-07-03,5.190000057220459,5.139999866485596,5.179999828338623,5.179999828338623,6250725.0,5.161499500274658
2020-07-06,5.380000114440918,5.179999828338623,5.190000057220459,5.340000152587891,13376376.0,5.320928573608398
2020-07-07,5.400000095367432,5.28000020980835,5.360000133514404,5.329999923706055,14129348.0,5.310964107513428
2020-07-08,5.380000114440918,5.289999961853027,5.329999923706055,5.380000114440918,10851278.0,5.360785484313965
2020-07-09,5.539999961853027,5.389999866485596,5.420000076293945,5.5,16662996.0,5.4803571701049805
2020-07-10,5.539999961853027,5.389999866485596,5.460000038146973,5.440000057220459,11926607.0,5.420571327209473
2020-07-13,5.630000114440918,5.480000019073486,5.599999904632568,5.599999904632568,13546971.0,5.579999923706055
2020-07-14,5.630000114440918,5.369999885559082,5.539999961853027,5.449999809265137,14294473.0,5.449999809265137
2020-07-15,5.539999961853027,5.309999942779541,5.460000038146973,5.340000152587891,10085329.0,5.340000152587891
2020-07-16,5.360000133514404,5.130000114440918,5.340000152587891,5.159999847412109,9255010.0,5.159999847412109
2020-07-17,5.210000038146973,5.099999904632568,5.159999847412109,5.159999847412109,5028686.0,5.159999847412109
2020-07-20,5.300000190734863,5.179999828338623,5.179999828338623,5.300000190734863,5998984.0,5.300000190734863
2020-07-21,5.380000114440918,5.28000020980835,5.309999942779541,5.369999885559082,7298199.0,5.369999885559082
2020-07-22,5.409999847412109,5.300000190734863,5.369999885559082,5.300000190734863,7523923.0,5.300000190734863
2020-07-23,5.619999885559082,5.260000228881836,5.300000190734863,5.619999885559082,28761910.0,5.619999885559082
2020-07-24,5.650000095367432,5.300000190734863,5.559999942779541,5.340000152587891,20674589.0,5.340000152587891
2020-07-27,5.559999942779541,5.360000133514404,5.360000133514404,5.460000038146973,14986759.0,5.460000038146973
2020-07-28,5.519999980926514,5.320000171661377,5.449999809265137,5.389999866485596,13799452.0,5.389999866485596
2020-07-29,5.5,5.260000228881836,5.369999885559082,5.480000019073486,13532510.0,5.480000019073486
2020-07-30,5.800000190734863,5.460000038146973,5.460000038146973,5.570000171661377,22731898.0,5.570000171661377
2020-07-31,5.820000171661377,5.449999809265137,5.53000020980835,5.730000019073486,24553965.0,5.730000019073486
2020-08-03,6.300000190734863,5.880000114440918,5.880000114440918,6.300000190734863,26066493.0,6.300000190734863
2020-08-04,6.929999828338623,6.420000076293945,6.929999828338623,6.929999828338623,83660396.0,6.929999828338623
2020-08-05,7.619999885559082,7.230000019073486,7.619999885559082,7.619999885559082,65819254.0,7.619999885559082
2020-08-06,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,13077260.0,8.380000114440918
2020-08-07,9.119999885559082,7.539999961853027,8.380000114440918,8.579999923706055,170008685.0,8.579999923706055
2020-08-10,9.270000457763672,7.929999828338623,8.989999771118164,8.270000457763672,136248462.0,8.270000457763672
2020-08-11,9.100000381469727,8.430000305175781,8.579999923706055,9.100000381469727,124605678.0,9.100000381469727
2020-08-12,8.449999809265137,8.1899995803833,8.40999984741211,8.1899995803833,45838100.0,8.1899995803833
2020-08-13,7.78000020980835,7.369999885559082,7.710000038146973,7.369999885559082,117632518.0,7.369999885559082
2020-08-14,7.159999847412109,6.670000076293945,7.150000095367432,6.909999847412109,89703676.0,6.909999847412109
2020-08-17,7.150000095367432,6.809999942779541,6.840000152587891,7.010000228881836,71893351.0,7.010000228881836
2020-08-18,7.179999828338623,6.880000114440918,6.980000019073486,7.119999885559082,77591291.0,7.119999885559082
2020-08-19,7.190000057220459,6.760000228881836,7.190000057220459,6.829999923706055,64277111.0,6.829999923706055
2020-08-20,6.840000152587891,6.599999904632568,6.670000076293945,6.71999979019165,33009202.0,6.71999979019165
2020-08-21,6.829999923706055,6.599999904632568,6.71999979019165,6.829999923706055,37096464.0,6.829999923706055
2020-08-24,6.840000152587891,6.650000095367432,6.840000152587891,6.71999979019165,25645395.0,6.71999979019165
2020-08-25,6.760000228881836,6.550000190734863,6.679999828338623,6.590000152587891,28141583.0,6.590000152587891
2020-08-26,6.71999979019165,6.409999847412109,6.510000228881836,6.599999904632568,28184178.0,6.599999904632568
2020-08-27,6.570000171661377,6.300000190734863,6.550000190734863,6.440000057220459,29314195.0,6.440000057220459
2020-08-28,6.579999923706055,6.329999923706055,6.389999866485596,6.53000020980835,25984339.0,6.53000020980835
2020-08-31,6.570000171661377,6.460000038146973,6.550000190734863,6.460000038146973,17322934.0,6.460000038146973
2020-09-01,6.510000228881836,6.340000152587891,6.429999828338623,6.480000019073486,14347504.0,6.480000019073486
2020-09-02,6.53000020980835,6.329999923706055,6.510000228881836,6.329999923706055,19290752.0,6.329999923706055
2020-09-03,6.510000228881836,6.289999961853027,6.320000171661377,6.340000152587891,20678618.0,6.340000152587891
2020-09-04,6.300000190734863,6.119999885559082,6.25,6.199999809265137,22223279.0,6.199999809265137
2020-09-07,6.260000228881836,6.019999980926514,6.179999828338623,6.059999942779541,19455898.0,6.059999942779541
2020-09-08,6.139999866485596,5.96999979019165,6.079999923706055,6.110000133514404,15702899.0,6.110000133514404
2020-09-09,6.070000171661377,5.900000095367432,6.010000228881836,5.900000095367432,23585224.0,5.900000095367432
2020-09-10,5.980000019073486,5.679999828338623,5.949999809265137,5.710000038146973,31479723.0,5.710000038146973
2020-09-11,5.809999942779541,5.679999828338623,5.690000057220459,5.78000020980835,15642934.0,5.78000020980835
2020-09-14,5.869999885559082,5.760000228881836,5.820000171661377,5.800000190734863,15278831.0,5.800000190734863
2020-09-15,5.960000038146973,5.730000019073486,5.820000171661377,5.900000095367432,19803105.0,5.900000095367432
2020-09-16,5.909999847412109,5.710000038146973,5.900000095367432,5.760000228881836,15825300.0,5.760000228881836
2020-09-17,5.809999942779541,5.679999828338623,5.760000228881836,5.78000020980835,10993389.0,5.78000020980835
2020-09-18,5.929999828338623,5.75,5.75,5.909999847412109,15432943.0,5.909999847412109
2020-09-21,5.989999771118164,5.860000133514404,5.920000076293945,5.940000057220459,14761878.0,5.940000057220459
2020-09-22,6.039999961853027,5.840000152587891,5.880000114440918,5.909999847412109,19625845.0,5.909999847412109
2020-09-23,6.070000171661377,5.809999942779541,5.909999847412109,5.960000038146973,24508161.0,5.960000038146973
2020-09-24,5.949999809265137,5.75,5.909999847412109,5.829999923706055,16814898.0,5.829999923706055
2020-09-25,5.980000019073486,5.800000190734863,5.820000171661377,5.860000133514404,17560017.0,5.860000133514404
2020-09-28,5.880000114440918,5.480000019073486,5.849999904632568,5.519999980926514,22924922.0,5.519999980926514
2020-09-29,5.579999923706055,5.429999828338623,5.519999980926514,5.519999980926514,10609609.0,5.519999980926514
2020-09-30,5.670000076293945,5.519999980926514,5.53000020980835,5.550000190734863,9737041.0,5.550000190734863
2020-10-09,6.03000020980835,5.579999923706055,5.579999923706055,5.920000076293945,28684159.0,5.920000076293945
2020-10-12,6.119999885559082,5.949999809265137,6.059999942779541,6.019999980926514,23143905.0,6.019999980926514
2020-10-13,6.059999942779541,5.929999828338623,6.03000020980835,5.96999979019165,13396999.0,5.96999979019165
2020-10-14,6.050000190734863,5.900000095367432,5.960000038146973,5.920000076293945,16502704.0,5.920000076293945
2020-10-15,5.920000076293945,5.78000020980835,5.920000076293945,5.809999942779541,11815999.0,5.809999942779541
2020-10-16,5.920000076293945,5.75,5.809999942779541,5.900000095367432,13026719.0,5.900000095367432
2020-10-19,5.920000076293945,5.75,5.889999866485596,5.760000228881836,15024611.0,5.760000228881836
2020-10-20,5.78000020980835,5.659999847412109,5.730000019073486,5.769999980926514,6849857.0,5.769999980926514
2020-10-21,5.78000020980835,5.659999847412109,5.769999980926514,5.670000076293945,8629801.0,5.670000076293945
2020-10-22,5.670000076293945,5.579999923706055,5.659999847412109,5.619999885559082,6712756.0,5.619999885559082
2020-10-23,5.659999847412109,5.510000228881836,5.619999885559082,5.539999961853027,8116519.0,5.539999961853027
2020-10-26,5.539999961853027,5.480000019073486,5.489999771118164,5.510000228881836,6788708.0,5.510000228881836
2020-10-27,5.53000020980835,5.46999979019165,5.510000228881836,5.489999771118164,3659000.0,5.489999771118164