Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,4.78000020980835,4.630000114440918,4.730000019073486,4.690000057220459,11884057.0,4.191420078277588
2012-06-19,4.730000019073486,4.650000095367432,4.690000057220459,4.710000038146973,6133103.0,4.209294319152832
2012-06-20,4.71999979019165,4.610000133514404,4.71999979019165,4.630000114440918,4376634.0,4.137799263000488
2012-06-21,4.639999866485596,4.5,4.630000114440918,4.519999980926514,7733637.0,4.039493083953857
2012-06-25,4.559999942779541,4.429999828338623,4.519999980926514,4.460000038146973,4298739.0,3.985870838165283
2012-06-26,4.619999885559082,4.420000076293945,4.46999979019165,4.599999904632568,6401279.0,4.110988140106201
2012-06-27,4.619999885559082,4.5,4.599999904632568,4.53000020980835,4869510.0,4.048429489135742
2012-06-28,4.630000114440918,4.46999979019165,4.550000190734863,4.480000019073486,4148761.0,4.003745079040527
2012-06-29,4.599999904632568,4.449999809265137,4.480000019073486,4.599999904632568,3240894.0,4.110988140106201
2012-07-02,4.699999809265137,4.559999942779541,4.630000114440918,4.630000114440918,5749145.0,4.137799263000488
2012-07-03,4.730000019073486,4.590000152587891,4.630000114440918,4.670000076293945,7752360.0,4.17354679107666
2012-07-04,4.679999828338623,4.5,4.659999847412109,4.510000228881836,5201615.0,4.0305562019348145
2012-07-05,4.480000019073486,4.139999866485596,4.46999979019165,4.170000076293945,12560935.0,3.7266998291015625
2012-07-06,4.269999980926514,4.179999828338623,4.25,4.25,7957131.0,3.7981958389282227
2012-07-09,4.21999979019165,4.050000190734863,4.210000038146973,4.099999904632568,6372998.0,3.664141893386841
2012-07-10,4.190000057220459,4.050000190734863,4.070000171661377,4.159999847412109,4105835.0,3.7177631855010986
2012-07-11,4.179999828338623,4.099999904632568,4.099999904632568,4.139999866485596,1667856.0,3.6998889446258545
2012-07-12,4.260000228881836,4.130000114440918,4.170000076293945,4.210000038146973,4444705.0,3.7624478340148926
2012-07-13,4.25,4.179999828338623,4.21999979019165,4.210000038146973,2589745.0,3.7624478340148926
2012-07-16,4.239999771118164,3.930000066757202,4.21999979019165,3.950000047683716,5572205.0,3.53008770942688
2012-07-17,4.019999980926514,3.930000066757202,3.950000047683716,3.990000009536743,2513364.0,3.565835475921631
2012-07-18,4.010000228881836,3.799999952316284,3.990000009536743,4.0,3800502.0,3.574772357940674
2012-07-19,4.039999961853027,3.950000047683716,4.019999980926514,4.010000228881836,3946755.0,3.583709478378296
2012-07-20,4.039999961853027,3.940000057220459,4.039999961853027,3.950000047683716,2077807.0,3.53008770942688
2012-07-23,3.950000047683716,3.869999885559082,3.890000104904175,3.9100000858306885,1805016.0,3.4943394660949707
2012-07-24,3.9800000190734863,3.9000000953674316,3.9000000953674316,3.940000057220459,2115311.0,3.521150827407837
2012-07-25,3.9600000381469727,3.880000114440918,3.9200000762939453,3.9000000953674316,2441256.0,3.485403060913086
2012-07-26,3.9000000953674316,3.799999952316284,3.890000104904175,3.819999933242798,2726498.0,3.413907527923584
2012-07-27,3.859999895095825,3.7300000190734863,3.8499999046325684,3.740000009536743,3826576.0,3.342412233352661
2012-07-30,3.7699999809265137,3.6600000858306885,3.759999990463257,3.680000066757202,2008418.0,3.288790702819824
2012-07-31,3.700000047683716,3.609999895095825,3.690000057220459,3.6500000953674316,2079742.0,3.261979103088379
2012-08-01,3.740000009536743,3.6500000953674316,3.6500000953674316,3.680000066757202,2423230.0,3.288790702819824
2012-08-02,3.700000047683716,3.549999952316284,3.6700000762939453,3.5899999141693115,2589890.0,3.2083580493927
2012-08-03,3.690000057220459,3.549999952316284,3.5999999046325684,3.690000057220459,3762224.0,3.297727346420288
2012-08-06,3.7899999618530273,3.6500000953674316,3.6600000858306885,3.7699999809265137,4280799.0,3.369223117828369
2012-08-07,3.8299999237060547,3.75,3.7799999713897705,3.799999952316284,3547093.0,3.39603328704834
2012-08-08,3.819999933242798,3.7200000286102295,3.809999942779541,3.7899999618530273,3466758.0,3.387096881866455
2012-08-09,3.9200000762939453,3.759999990463257,3.7899999618530273,3.880000114440918,8302757.0,3.467529296875
2012-08-10,3.869999885559082,3.740000009536743,3.869999885559082,3.7899999618530273,5613345.0,3.387096881866455
2012-08-13,3.7899999618530273,3.630000114440918,3.7899999618530273,3.6500000953674316,4013169.0,3.261979103088379
2012-08-14,3.7100000381469727,3.619999885559082,3.6600000858306885,3.7100000381469727,2672920.0,3.315601348876953
2012-08-15,3.7100000381469727,3.6600000858306885,3.7100000381469727,3.6700000762939453,1262274.0,3.279853582382202
2012-08-16,3.690000057220459,3.640000104904175,3.6700000762939453,3.6500000953674316,1158535.0,3.261979103088379
2012-08-17,3.680000066757202,3.619999885559082,3.6500000953674316,3.6600000858306885,1380662.0,3.2709169387817383
2012-08-20,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.6500000953674316,1805811.0,3.261979103088379
2012-08-21,3.7200000286102295,3.630000114440918,3.6600000858306885,3.700000047683716,2302798.0,3.30666446685791
2012-08-22,3.7799999713897705,3.6500000953674316,3.700000047683716,3.680000066757202,3555822.0,3.288790702819824
2012-08-23,3.7100000381469727,3.640000104904175,3.690000057220459,3.700000047683716,2135396.0,3.30666446685791
2012-08-24,3.7100000381469727,3.630000114440918,3.690000057220459,3.640000104904175,1797458.0,3.253042697906494
2012-08-27,3.619999885559082,3.5399999618530273,3.619999885559082,3.5399999618530273,2282401.0,3.1636734008789062
2012-08-28,3.5899999141693115,3.5299999713897705,3.5399999618530273,3.559999942779541,1487752.0,3.1815476417541504
2012-08-29,3.5899999141693115,3.5399999618530273,3.549999952316284,3.559999942779541,1240685.0,3.1815476417541504
2012-08-30,3.559999942779541,3.4700000286102295,3.5199999809265137,3.5199999809265137,1511338.0,3.145799398422241
2012-08-31,3.559999942779541,3.4800000190734863,3.5199999809265137,3.549999952316284,1034970.0,3.172610282897949
2012-09-03,3.6700000762939453,3.509999990463257,3.5299999713897705,3.640000104904175,2669358.0,3.253042697906494
2012-09-04,3.6500000953674316,3.5399999618530273,3.640000104904175,3.559999942779541,1097060.0,3.1815476417541504
2012-09-05,3.640000104904175,3.5299999713897705,3.5299999713897705,3.5899999141693115,1766588.0,3.2083580493927
2012-09-06,3.640000104904175,3.5799999237060547,3.5899999141693115,3.640000104904175,1728867.0,3.253042697906494
2012-09-07,3.8499999046325684,3.6600000858306885,3.680000066757202,3.7699999809265137,6763206.0,3.369223117828369
2012-09-10,3.7799999713897705,3.7100000381469727,3.75,3.740000009536743,4901823.0,3.342412233352661
2012-09-11,3.75,3.690000057220459,3.75,3.7300000190734863,2324236.0,3.333475112915039
2012-09-12,3.759999990463257,3.700000047683716,3.75,3.75,2741660.0,3.351349115371704
2012-09-13,3.759999990463257,3.680000066757202,3.759999990463257,3.700000047683716,2630677.0,3.30666446685791
2012-09-14,3.740000009536743,3.6500000953674316,3.7200000286102295,3.7200000286102295,2777860.0,3.324538469314575
2012-09-17,3.75,3.609999895095825,3.6700000762939453,3.630000114440918,2282805.0,3.2441060543060303
2012-09-18,3.640000104904175,3.549999952316284,3.609999895095825,3.5799999237060547,1550581.0,3.1994211673736572
2012-09-19,3.630000114440918,3.559999942779541,3.5799999237060547,3.5899999141693115,1613137.0,3.2083580493927
2012-09-20,3.700000047683716,3.4700000286102295,3.5899999141693115,3.4800000190734863,1941681.0,3.1100518703460693
2012-09-21,3.509999990463257,3.4600000381469727,3.490000009536743,3.490000009536743,1662856.0,3.118988513946533
2012-09-24,3.5299999713897705,3.430000066757202,3.490000009536743,3.490000009536743,1617164.0,3.118988513946533
2012-09-25,3.509999990463257,3.450000047683716,3.4800000190734863,3.4600000381469727,1151758.0,3.0921781063079834
2012-09-26,3.4600000381469727,3.3499999046325684,3.450000047683716,3.369999885559082,1812478.0,3.0117456912994385
2012-09-27,3.4600000381469727,3.3399999141693115,3.390000104904175,3.4200000762939453,1868510.0,3.0564303398132324
2012-09-28,3.5199999809265137,3.4000000953674316,3.4100000858306885,3.509999990463257,2440743.0,3.1368625164031982
2012-10-08,3.5199999809265137,3.4100000858306885,3.490000009536743,3.450000047683716,1790950.0,3.0832412242889404
2012-10-09,3.5399999618530273,3.450000047683716,3.450000047683716,3.5299999713897705,2621154.0,3.1547365188598633
2012-10-10,3.609999895095825,3.490000009536743,3.5,3.5999999046325684,3044079.0,3.217294931411743
2012-10-11,3.619999885559082,3.4800000190734863,3.5999999046325684,3.5299999713897705,2564972.0,3.1547365188598633
2012-10-12,3.5799999237060547,3.5,3.5299999713897705,3.5399999618530273,1864239.0,3.1636734008789062
2012-10-15,3.549999952316284,3.4600000381469727,3.5299999713897705,3.4800000190734863,1903960.0,3.1100518703460693
2012-10-16,3.5299999713897705,3.4700000286102295,3.509999990463257,3.509999990463257,1880655.0,3.1368625164031982
2012-10-17,3.549999952316284,3.4700000286102295,3.5299999713897705,3.5199999809265137,1805503.0,3.145799398422241
2012-10-18,3.6600000858306885,3.5,3.5299999713897705,3.640000104904175,8523343.0,3.253042697906494
2012-10-19,3.700000047683716,3.5899999141693115,3.619999885559082,3.640000104904175,5558429.0,3.253042697906494
2012-10-22,3.75,3.5799999237060547,3.5899999141693115,3.7100000381469727,4081933.0,3.315601348876953
2012-10-23,4.079999923706055,3.700000047683716,3.759999990463257,3.9100000858306885,31111187.0,3.4943394660949707
2012-10-24,3.869999885559082,3.740000009536743,3.809999942779541,3.799999952316284,16131412.0,3.39603328704834
2012-10-25,3.8299999237060547,3.6600000858306885,3.7799999713897705,3.690000057220459,8546404.0,3.297727346420288
2012-10-26,3.7100000381469727,3.5799999237060547,3.6500000953674316,3.6500000953674316,5134338.0,3.261979103088379
2012-10-29,3.6500000953674316,3.5899999141693115,3.619999885559082,3.640000104904175,3807189.0,3.253042697906494
2012-10-30,3.7699999809265137,3.609999895095825,3.6500000953674316,3.680000066757202,6714916.0,3.288790702819824
2012-10-31,3.7300000190734863,3.569999933242798,3.7300000190734863,3.630000114440918,6496592.0,3.2441060543060303
2012-11-01,3.880000114440918,3.619999885559082,3.630000114440918,3.7699999809265137,19538979.0,3.369223117828369
2012-11-02,4.059999942779541,3.7200000286102295,3.740000009536743,3.930000066757202,31781150.0,3.512213945388794
2012-11-05,3.9700000286102295,3.799999952316284,3.9000000953674316,3.890000104904175,16073634.0,3.476466178894043
2012-11-06,3.880000114440918,3.7300000190734863,3.880000114440918,3.819999933242798,10186216.0,3.413907527923584
2012-11-07,3.8499999046325684,3.75,3.819999933242798,3.799999952316284,5697201.0,3.39603328704834
2012-11-08,3.9200000762939453,3.680000066757202,3.75,3.690000057220459,11609013.0,3.297727346420288
2012-11-09,3.7300000190734863,3.6500000953674316,3.680000066757202,3.700000047683716,5385830.0,3.30666446685791
2012-11-12,3.7899999618530273,3.690000057220459,3.700000047683716,3.7899999618530273,7137785.0,3.387096881866455
2012-11-13,3.7699999809265137,3.549999952316284,3.759999990463257,3.549999952316284,6904237.0,3.172610282897949
2012-11-14,3.569999933242798,3.4800000190734863,3.549999952316284,3.5299999713897705,4207377.0,3.1547365188598633
2012-11-15,3.569999933242798,3.4100000858306885,3.5299999713897705,3.4200000762939453,3866520.0,3.0564303398132324
2012-11-16,3.4600000381469727,3.359999895095825,3.390000104904175,3.4200000762939453,3259311.0,3.0564303398132324
2012-11-19,3.4600000381469727,3.369999885559082,3.4100000858306885,3.4600000381469727,2994061.0,3.0921781063079834
2012-11-20,3.5199999809265137,3.4000000953674316,3.4600000381469727,3.4200000762939453,3132311.0,3.0564303398132324
2012-11-21,3.549999952316284,3.4000000953674316,3.430000066757202,3.5199999809265137,3651623.0,3.145799398422241
2012-11-22,3.5299999713897705,3.450000047683716,3.4800000190734863,3.4600000381469727,3051475.0,3.0921781063079834
2012-11-23,3.5299999713897705,3.4600000381469727,3.490000009536743,3.4800000190734863,2903695.0,3.1100518703460693
2012-11-26,3.490000009536743,3.4000000953674316,3.4600000381469727,3.4200000762939453,3187061.0,3.0564303398132324
2012-11-27,3.4100000858306885,3.25,3.4000000953674316,3.259999990463257,4965194.0,2.9134392738342285
2012-11-28,3.259999990463257,3.180000066757202,3.2300000190734863,3.2200000286102295,2749362.0,2.8776917457580566
2012-11-29,3.2699999809265137,3.180000066757202,3.2200000286102295,3.180000066757202,2111037.0,2.8419442176818848
2012-11-30,3.380000114440918,3.190000057220459,3.2200000286102295,3.3499999046325684,8198974.0,2.9938716888427734
2012-12-03,3.4100000858306885,3.2799999713897705,3.3299999237060547,3.2899999618530273,4893040.0,2.9402499198913574
2012-12-04,3.380000114440918,3.2200000286102295,3.2699999809265137,3.369999885559082,3813035.0,3.0117456912994385
2012-12-05,3.5399999618530273,3.3399999141693115,3.390000104904175,3.4700000286102295,9406487.0,3.1011149883270264
2012-12-06,3.5199999809265137,3.430000066757202,3.5,3.4800000190734863,5194351.0,3.1100518703460693
2012-12-07,3.559999942779541,3.4700000286102295,3.5399999618530273,3.5199999809265137,8476468.0,3.145799398422241
2012-12-10,3.619999885559082,3.4800000190734863,3.5299999713897705,3.5999999046325684,8610531.0,3.217294931411743
2012-12-11,3.640000104904175,3.5399999618530273,3.5999999046325684,3.549999952316284,6993046.0,3.172610282897949
2012-12-12,3.5799999237060547,3.490000009536743,3.509999990463257,3.5799999237060547,6384039.0,3.1994211673736572
2012-12-13,3.6600000858306885,3.509999990463257,3.559999942779541,3.5199999809265137,6348181.0,3.145799398422241
2012-12-14,3.690000057220459,3.509999990463257,3.509999990463257,3.680000066757202,12835149.0,3.288790702819824
2012-12-17,3.7899999618530273,3.6500000953674316,3.7100000381469727,3.6600000858306885,10201620.0,3.2709169387817383
2012-12-18,3.740000009536743,3.609999895095825,3.6600000858306885,3.640000104904175,7003023.0,3.253042697906494
2012-12-19,3.690000057220459,3.609999895095825,3.619999885559082,3.640000104904175,4809251.0,3.253042697906494
2012-12-20,3.6700000762939453,3.559999942779541,3.630000114440918,3.6700000762939453,5335636.0,3.279853582382202
2012-12-21,3.700000047683716,3.5799999237060547,3.6500000953674316,3.609999895095825,5727044.0,3.2262322902679443
2012-12-24,3.619999885559082,3.549999952316284,3.609999895095825,3.5899999141693115,3858498.0,3.2083580493927
2012-12-25,3.7899999618530273,3.559999942779541,3.569999933242798,3.75,12655074.0,3.351349115371704
2012-12-26,3.819999933242798,3.7200000286102295,3.7300000190734863,3.7699999809265137,10248795.0,3.369223117828369
2012-12-27,3.859999895095825,3.7300000190734863,3.7699999809265137,3.740000009536743,7477317.0,3.342412233352661
2012-12-28,4.110000133514404,3.740000009536743,3.740000009536743,3.9700000286102295,35911694.0,3.547961473464966
2012-12-31,4.139999866485596,3.8499999046325684,3.9100000858306885,4.070000171661377,30745518.0,3.637331008911133
2013-01-04,4.179999828338623,4.0,4.099999904632568,4.070000171661377,17272548.0,3.637331008911133
2013-01-07,4.099999904632568,3.990000009536743,4.050000190734863,4.050000190734863,11508788.0,3.6194567680358887
2013-01-08,4.380000114440918,4.059999942779541,4.079999923706055,4.179999828338623,23109247.0,3.7356364727020264
2013-01-09,4.340000152587891,4.099999904632568,4.170000076293945,4.179999828338623,16361597.0,3.7356364727020264
2013-01-10,4.239999771118164,4.119999885559082,4.179999828338623,4.179999828338623,11749408.0,3.7356364727020264
2013-01-11,4.190000057220459,3.9100000858306885,4.179999828338623,3.950000047683716,13447402.0,3.53008770942688
2013-01-14,4.150000095367432,3.9100000858306885,3.950000047683716,4.099999904632568,15911437.0,3.664141893386841
2013-01-15,4.21999979019165,4.070000171661377,4.099999904632568,4.110000133514404,14170418.0,3.6730785369873047
2013-01-16,4.159999847412109,3.9700000286102295,4.110000133514404,4.039999961853027,10633164.0,3.6105198860168457
2013-01-17,4.079999923706055,3.9700000286102295,4.039999961853027,3.9800000190734863,6895112.0,3.556898593902588
2013-01-18,4.119999885559082,3.9800000190734863,3.9800000190734863,4.099999904632568,11608416.0,3.664141893386841
2013-01-21,4.170000076293945,4.059999942779541,4.130000114440918,4.099999904632568,10182741.0,3.664141893386841
2013-01-22,4.119999885559082,3.9800000190734863,4.119999885559082,4.019999980926514,8644232.0,3.592646360397339
2013-01-23,4.099999904632568,3.9800000190734863,4.010000228881836,4.070000171661377,7943907.0,3.637331008911133
2013-01-24,4.099999904632568,3.890000104904175,4.059999942779541,3.9200000762939453,10686730.0,3.503276824951172
2013-01-25,3.940000057220459,3.8399999141693115,3.9200000762939453,3.8499999046325684,5685109.0,3.440717935562134
2013-01-28,3.990000009536743,3.859999895095825,3.880000114440918,3.9800000190734863,7358315.0,3.556898593902588
2013-01-29,4.050000190734863,3.9700000286102295,3.9800000190734863,4.0,8363228.0,3.574772357940674
2013-01-30,4.039999961853027,3.950000047683716,4.0,4.03000020980835,10983540.0,3.6015830039978027
2013-01-31,4.019999980926514,3.859999895095825,4.019999980926514,3.890000104904175,8879528.0,3.476466178894043
2013-02-01,3.9100000858306885,3.8499999046325684,3.890000104904175,3.890000104904175,5043093.0,3.476466178894043
2013-02-04,3.940000057220459,3.7799999713897705,3.890000104904175,3.869999885559082,7268655.0,3.458592176437378
2013-02-05,4.019999980926514,3.799999952316284,3.859999895095825,3.9600000381469727,8683265.0,3.5390243530273438
2013-02-06,3.9700000286102295,3.890000104904175,3.9700000286102295,3.9100000858306885,4780018.0,3.4943394660949707
2013-02-07,3.9100000858306885,3.859999895095825,3.9000000953674316,3.9000000953674316,2512696.0,3.485403060913086
2013-02-08,3.950000047683716,3.9000000953674316,3.9000000953674316,3.930000066757202,3915455.0,3.512213945388794
2013-02-18,3.950000047683716,3.890000104904175,3.940000057220459,3.9200000762939453,4732056.0,3.503276824951172
2013-02-19,3.9100000858306885,3.7699999809265137,3.9000000953674316,3.809999942779541,8316049.0,3.404970645904541
2013-02-20,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.8499999046325684,5393833.0,3.440717935562134
2013-02-21,3.809999942779541,3.700000047683716,3.799999952316284,3.7200000286102295,8652075.0,3.324538469314575
2013-02-22,3.7799999713897705,3.690000057220459,3.7200000286102295,3.7100000381469727,5622477.0,3.315601348876953
2013-02-25,3.740000009536743,3.690000057220459,3.7100000381469727,3.7200000286102295,4782394.0,3.324538469314575
2013-02-26,3.7200000286102295,3.630000114440918,3.700000047683716,3.630000114440918,4044140.0,3.2441060543060303
2013-02-27,3.690000057220459,3.609999895095825,3.640000104904175,3.6500000953674316,4107650.0,3.261979103088379
2013-02-28,3.7699999809265137,3.6500000953674316,3.6500000953674316,3.759999990463257,7427730.0,3.360285758972168
2013-03-01,3.7699999809265137,3.7100000381469727,3.75,3.740000009536743,4069472.0,3.342412233352661
2013-03-04,3.630000114440918,3.369999885559082,3.630000114440918,3.430000066757202,13561335.0,3.0653674602508545
2013-03-05,3.509999990463257,3.4100000858306885,3.430000066757202,3.4700000286102295,5295102.0,3.1011149883270264
2013-03-06,3.509999990463257,3.450000047683716,3.5,3.490000009536743,4617813.0,3.118988513946533
2013-03-07,3.559999942779541,3.4700000286102295,3.4800000190734863,3.509999990463257,5630494.0,3.1368625164031982
2013-03-08,3.5299999713897705,3.4700000286102295,3.5299999713897705,3.490000009536743,2299999.0,3.118988513946533
2013-03-11,3.509999990463257,3.4600000381469727,3.4800000190734863,3.5,4167209.0,3.1279258728027344
2013-03-12,3.5299999713897705,3.390000104904175,3.490000009536743,3.430000066757202,4091094.0,3.0653674602508545
2013-03-13,3.450000047683716,3.369999885559082,3.440000057220459,3.4100000858306885,2631724.0,3.0474936962127686
2013-03-14,3.4200000762939453,3.369999885559082,3.390000104904175,3.4100000858306885,2361778.0,3.0474936962127686
2013-03-15,3.440000057220459,3.3399999141693115,3.4100000858306885,3.390000104904175,3511535.0,3.0296196937561035
2013-03-18,3.4000000953674316,3.299999952316284,3.380000114440918,3.3299999237060547,3945532.0,2.9759979248046875
2013-03-19,3.450000047683716,3.3299999237060547,3.3399999141693115,3.440000057220459,5708405.0,3.0743043422698975
2013-03-20,3.5,3.4200000762939453,3.430000066757202,3.490000009536743,5235428.0,3.118988513946533
2013-03-21,3.5,3.430000066757202,3.5,3.4600000381469727,5239702.0,3.0921781063079834
2013-03-22,3.4800000190734863,3.4200000762939453,3.4600000381469727,3.4700000286102295,3504050.0,3.1011149883270264
2013-03-25,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4600000381469727,3230305.0,3.0921781063079834
2013-03-26,3.5,3.4000000953674316,3.4600000381469727,3.450000047683716,3082328.0,3.0832412242889404
2013-03-27,3.490000009536743,3.4200000762939453,3.450000047683716,3.4600000381469727,2259364.0,3.0921781063079834
2013-03-28,3.4600000381469727,3.319999933242798,3.4600000381469727,3.3499999046325684,3491775.0,2.9938716888427734
2013-03-29,3.369999885559082,3.3299999237060547,3.359999895095825,3.369999885559082,1918803.0,3.0117456912994385
2013-04-01,3.6500000953674316,3.440000057220459,3.450000047683716,3.490000009536743,12504699.0,3.118988513946533
2013-04-02,3.5399999618530273,3.4100000858306885,3.450000047683716,3.4600000381469727,6718883.0,3.0921781063079834
2013-04-03,3.4700000286102295,3.390000104904175,3.430000066757202,3.4000000953674316,2724458.0,3.0385563373565674
2013-04-08,3.380000114440918,3.240000009536743,3.380000114440918,3.3299999237060547,4622367.0,2.9759979248046875
2013-04-09,3.380000114440918,3.3299999237060547,3.3299999237060547,3.359999895095825,2825016.0,3.0028085708618164
2013-04-10,3.4000000953674316,3.3299999237060547,3.359999895095825,3.4000000953674316,3604362.0,3.0385563373565674
2013-04-11,3.4200000762939453,3.359999895095825,3.4000000953674316,3.369999885559082,3582109.0,3.0117456912994385
2013-04-12,3.390000104904175,3.3299999237060547,3.359999895095825,3.3399999141693115,2181635.0,2.9849345684051514
2013-04-15,3.359999895095825,3.2899999618530273,3.3299999237060547,3.3299999237060547,3568795.0,2.9759979248046875
2013-04-16,3.430000066757202,3.2699999809265137,3.299999952316284,3.4100000858306885,3928998.0,3.0474936962127686
2013-04-17,3.5199999809265137,3.4000000953674316,3.430000066757202,3.440000057220459,7086449.0,3.0743043422698975
2013-04-18,3.450000047683716,3.380000114440918,3.4000000953674316,3.4100000858306885,3215723.0,3.0474936962127686
2013-04-19,3.4700000286102295,3.4100000858306885,3.4100000858306885,3.450000047683716,4753219.0,3.0832412242889404
2013-04-22,3.450000047683716,3.380000114440918,3.430000066757202,3.4100000858306885,4384255.0,3.0474936962127686
2013-04-23,3.4200000762939453,3.299999952316284,3.4200000762939453,3.319999933242798,3356399.0,2.9670610427856445
2013-04-24,3.359999895095825,3.309999942779541,3.319999933242798,3.3399999141693115,3088903.0,2.9849345684051514
2013-04-25,3.3399999141693115,3.2899999618530273,3.3399999141693115,3.2899999618530273,3089200.0,2.9402499198913574
2013-04-26,3.319999933242798,3.2699999809265137,3.299999952316284,3.2899999618530273,2068636.0,2.9402499198913574
2013-05-02,3.319999933242798,3.25,3.2899999618530273,3.2799999713897705,1745311.0,2.9313135147094727
2013-05-03,3.3499999046325684,3.2899999618530273,3.2899999618530273,3.3299999237060547,2654097.0,2.9759979248046875
2013-05-06,3.359999895095825,3.309999942779541,3.309999942779541,3.3499999046325684,3775445.0,2.9938716888427734
2013-05-07,3.390000104904175,3.3299999237060547,3.3299999237060547,3.369999885559082,3470711.0,3.0117456912994385
2013-05-08,3.4000000953674316,3.359999895095825,3.369999885559082,3.380000114440918,3369518.0,3.0206823348999023
2013-05-09,3.380000114440918,3.309999942779541,3.380000114440918,3.309999942779541,3313509.0,2.9581241607666016
2013-05-10,3.369999885559082,3.299999952316284,3.309999942779541,3.3399999141693115,4793619.0,2.9849345684051514
2013-05-13,3.359999895095825,3.319999933242798,3.3499999046325684,3.3399999141693115,2775624.0,2.9849345684051514
2013-05-14,3.3499999046325684,3.2899999618530273,3.3499999046325684,3.299999952316284,2902514.0,2.9491872787475586
2013-05-15,3.3299999237060547,3.2899999618530273,3.309999942779541,3.319999933242798,2151490.0,2.9670610427856445
2013-05-16,3.359999895095825,3.2699999809265137,3.299999952316284,3.359999895095825,4778155.0,3.0487232208251953
2013-05-17,3.4600000381469727,3.3399999141693115,3.3499999046325684,3.450000047683716,11162126.0,3.130385398864746
2013-05-20,3.5,3.430000066757202,3.4600000381469727,3.450000047683716,8253810.0,3.130385398864746
2013-05-21,3.4600000381469727,3.4000000953674316,3.4600000381469727,3.450000047683716,7980590.0,3.130385398864746
2013-05-22,3.5299999713897705,3.4100000858306885,3.450000047683716,3.4800000190734863,10423097.0,3.157606363296509
2013-05-23,3.509999990463257,3.430000066757202,3.4600000381469727,3.450000047683716,5645564.0,3.130385398864746
2013-05-24,3.5,3.4100000858306885,3.430000066757202,3.4700000286102295,5291413.0,3.1485326290130615
2013-05-27,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.450000047683716,3663723.0,3.130385398864746
2013-05-28,3.5299999713897705,3.4200000762939453,3.450000047683716,3.5299999713897705,10032702.0,3.2029740810394287
2013-05-29,3.569999933242798,3.490000009536743,3.5399999618530273,3.5,9060042.0,3.175753355026245
2013-05-30,3.5199999809265137,3.4600000381469727,3.490000009536743,3.5,4477975.0,3.175753355026245
2013-05-31,3.509999990463257,3.450000047683716,3.509999990463257,3.450000047683716,4623164.0,3.130385398864746
2013-06-03,3.5,3.440000057220459,3.450000047683716,3.4600000381469727,4337539.0,3.1394591331481934
2013-06-04,3.5299999713897705,3.430000066757202,3.4600000381469727,3.4700000286102295,8165665.0,3.1485326290130615
2013-06-05,3.4800000190734863,3.4200000762939453,3.4700000286102295,3.450000047683716,4031466.0,3.130385398864746
2013-06-06,3.450000047683716,3.3499999046325684,3.450000047683716,3.359999895095825,4032200.0,3.0487232208251953
2013-06-07,3.380000114440918,3.259999990463257,3.359999895095825,3.299999952316284,4518942.0,2.994281768798828
2013-06-13,3.2799999713897705,3.130000114440918,3.259999990463257,3.1600000858306885,5058152.0,2.8672516345977783
2013-06-14,3.2100000381469727,3.1500000953674316,3.1600000858306885,3.190000057220459,2752393.0,2.894472599029541
2013-06-17,3.200000047683716,3.140000104904175,3.200000047683716,3.1700000762939453,2118542.0,2.8763253688812256
2013-06-18,3.200000047683716,3.1500000953674316,3.1700000762939453,3.190000057220459,2497984.0,2.894472599029541
2013-06-19,3.190000057220459,3.059999942779541,3.190000057220459,3.140000104904175,3259842.0,2.849104642868042
2013-06-20,3.140000104904175,3.049999952316284,3.140000104904175,3.049999952316284,2574624.0,2.767441749572754
2013-06-21,3.059999942779541,2.990000009536743,3.0399999618530273,3.0399999618530273,2413472.0,2.758368492126465
2013-06-24,3.0399999618530273,2.8499999046325684,3.0399999618530273,2.859999895095825,4241739.0,2.5950441360473633
2013-06-25,2.859999895095825,2.569999933242798,2.819999933242798,2.759999990463257,5838329.0,2.5043084621429443
2013-06-26,2.7899999618530273,2.7100000381469727,2.759999990463257,2.7699999809265137,3104541.0,2.5133819580078125
2013-06-27,2.819999933242798,2.75,2.799999952316284,2.75,4050131.0,2.495234727859497
2013-06-28,2.880000114440918,2.7100000381469727,2.7300000190734863,2.819999933242798,5630163.0,2.5587499141693115
2013-07-01,2.8299999237060547,2.759999990463257,2.7899999618530273,2.819999933242798,2739854.0,2.5587499141693115
2013-07-02,2.819999933242798,2.7799999713897705,2.819999933242798,2.799999952316284,2016671.0,2.540602445602417
2013-07-03,2.799999952316284,2.7100000381469727,2.799999952316284,2.740000009536743,2084572.0,2.4861607551574707
2013-07-04,2.809999942779541,2.7100000381469727,2.740000009536743,2.7799999713897705,3823602.0,2.5224556922912598
2013-07-05,2.890000104904175,2.799999952316284,2.819999933242798,2.809999942779541,4071860.0,2.5496764183044434
2013-07-08,2.799999952316284,2.7200000286102295,2.799999952316284,2.75,3802490.0,2.495234727859497
2013-07-09,2.869999885559082,2.7799999713897705,2.7899999618530273,2.8499999046325684,8681962.0,2.585970163345337
2013-07-10,2.9100000858306885,2.809999942779541,2.819999933242798,2.9100000858306885,7957290.0,2.6404125690460205
2013-07-11,3.009999990463257,2.890000104904175,2.9000000953674316,2.9700000286102295,8741837.0,2.6948537826538086
2013-07-12,3.0199999809265137,2.880000114440918,2.9800000190734863,2.890000104904175,4998375.0,2.622264862060547
2013-07-15,2.950000047683716,2.880000114440918,2.9200000762939453,2.9200000762939453,3116601.0,2.6494858264923096
2013-07-16,2.930000066757202,2.8499999046325684,2.930000066757202,2.9100000858306885,4308218.0,2.6404125690460205
2013-07-17,3.200000047683716,2.869999885559082,2.9000000953674316,3.200000047683716,33944704.0,2.90354585647583
2013-07-18,3.180000066757202,3.0399999618530273,3.140000104904175,3.130000114440918,20652340.0,2.8400309085845947
2013-07-19,3.259999990463257,3.0299999713897705,3.119999885559082,3.0399999618530273,23460294.0,2.758368492126465
2013-07-22,2.990000009536743,2.880000114440918,2.990000009536743,2.940000057220459,16433930.0,2.667632579803467
2013-07-23,3.190000057220459,2.9100000858306885,2.940000057220459,3.130000114440918,18021209.0,2.8400309085845947
2013-07-24,3.0999999046325684,2.990000009536743,3.049999952316284,3.049999952316284,13227877.0,2.767441749572754
2013-07-25,3.049999952316284,2.9800000190734863,3.0399999618530273,2.990000009536743,6360695.0,2.713000535964966
2013-07-26,3.009999990463257,2.950000047683716,2.9700000286102295,3.0,3654324.0,2.722074031829834
2013-07-29,3.0,2.8299999237060547,3.0,2.869999885559082,5588901.0,2.6041176319122314
2013-07-30,2.9800000190734863,2.8399999141693115,2.869999885559082,2.9000000953674316,5018827.0,2.631338357925415
2013-07-31,3.109999895095825,2.930000066757202,3.0299999713897705,2.940000057220459,8627505.0,2.667632579803467
2013-08-01,3.0,2.940000057220459,2.950000047683716,3.0,5355234.0,2.722074031829834
2013-08-02,3.069999933242798,3.0,3.049999952316284,3.009999990463257,8387406.0,2.7311480045318604
2013-08-05,3.0199999809265137,2.950000047683716,2.990000009536743,3.0199999809265137,5143194.0,2.7402217388153076
2013-08-06,3.049999952316284,2.9800000190734863,3.009999990463257,3.0299999713897705,5409588.0,2.749295234680176
2013-08-07,3.200000047683716,3.0399999618530273,3.059999942779541,3.1600000858306885,20665782.0,2.8672516345977783
2013-08-08,3.1700000762939453,3.059999942779541,3.140000104904175,3.0999999046325684,10913570.0,2.812809944152832
2013-08-09,3.119999885559082,3.0399999618530273,3.069999933242798,3.0899999141693115,4912250.0,2.803736686706543
2013-08-12,3.1600000858306885,3.059999942779541,3.0799999237060547,3.1500000953674316,9592676.0,2.858177900314331
2013-08-13,3.200000047683716,3.130000114440918,3.1600000858306885,3.1600000858306885,6496672.0,2.8672516345977783
2013-08-14,3.2200000286102295,3.130000114440918,3.1600000858306885,3.140000104904175,8906785.0,2.849104642868042
2013-08-15,3.1600000858306885,3.0899999141693115,3.119999885559082,3.0899999141693115,6040619.0,2.803736686706543
2013-08-16,3.180000066757202,3.049999952316284,3.059999942779541,3.059999942779541,6630639.0,2.7765157222747803
2013-08-19,3.109999895095825,3.0399999618530273,3.059999942779541,3.0999999046325684,3886567.0,2.812809944152832
2013-08-20,3.109999895095825,3.049999952316284,3.0999999046325684,3.059999942779541,3080471.0,2.7765157222747803
2013-08-21,3.0899999141693115,3.0399999618530273,3.059999942779541,3.0799999237060547,2756339.0,2.7946629524230957
2013-08-22,3.180000066757202,3.049999952316284,3.069999933242798,3.0999999046325684,5597097.0,2.812809944152832
2013-08-23,3.119999885559082,3.009999990463257,3.0999999046325684,3.0899999141693115,4127170.0,2.803736686706543
2013-08-26,3.140000104904175,3.069999933242798,3.0799999237060547,3.140000104904175,4423872.0,2.849104642868042
2013-08-27,3.1500000953674316,3.109999895095825,3.140000104904175,3.140000104904175,4871011.0,2.849104642868042
2013-08-28,3.140000104904175,3.069999933242798,3.119999885559082,3.0999999046325684,5559871.0,2.812809944152832
2013-08-29,3.190000057220459,3.0999999046325684,3.109999895095825,3.1700000762939453,8591512.0,2.8763253688812256
2013-08-30,3.2300000190734863,3.1500000953674316,3.1500000953674316,3.1700000762939453,9544648.0,2.8763253688812256
2013-09-02,3.2100000381469727,3.109999895095825,3.180000066757202,3.1700000762939453,4798769.0,2.8763253688812256
2013-09-03,3.240000009536743,3.140000104904175,3.180000066757202,3.2200000286102295,8148748.0,2.9216930866241455
2013-09-04,3.240000009536743,3.1700000762939453,3.2300000190734863,3.2100000381469727,7438958.0,2.9126195907592773
2013-09-05,3.2200000286102295,3.1500000953674316,3.2200000286102295,3.1700000762939453,4712977.0,2.8763253688812256
2013-09-06,3.180000066757202,3.140000104904175,3.1600000858306885,3.1500000953674316,3461720.0,2.858177900314331
2013-09-09,3.240000009536743,3.1500000953674316,3.1500000953674316,3.2100000381469727,7896615.0,2.9126195907592773
2013-09-10,3.25,3.200000047683716,3.2100000381469727,3.25,7040011.0,2.94891357421875
2013-09-11,3.309999942779541,3.2300000190734863,3.25,3.259999990463257,9467519.0,2.9579873085021973
2013-09-12,3.299999952316284,3.2200000286102295,3.259999990463257,3.2799999713897705,7129126.0,2.9761345386505127
2013-09-13,3.4200000762939453,3.259999990463257,3.2799999713897705,3.299999952316284,15668327.0,2.994281768798828
2013-09-16,3.309999942779541,3.200000047683716,3.309999942779541,3.2300000190734863,9167184.0,2.9307668209075928
2013-09-17,3.25,3.1700000762939453,3.2300000190734863,3.1700000762939453,4573430.0,2.8763253688812256
2013-09-18,3.200000047683716,3.1500000953674316,3.1700000762939453,3.180000066757202,3014335.0,2.885399103164673
2013-09-23,3.25,3.1700000762939453,3.200000047683716,3.2300000190734863,5292760.0,2.9307668209075928
2013-09-24,3.390000104904175,3.180000066757202,3.2200000286102295,3.2799999713897705,15921269.0,2.9761345386505127
2013-09-25,3.25,3.1500000953674316,3.25,3.190000057220459,12099079.0,2.894472599029541
2013-09-26,3.190000057220459,3.0899999141693115,3.190000057220459,3.109999895095825,5627050.0,2.8218836784362793
2013-09-27,3.140000104904175,3.0799999237060547,3.119999885559082,3.109999895095825,2945312.0,2.8218836784362793
2013-09-30,3.130000114440918,3.0999999046325684,3.0999999046325684,3.119999885559082,1877280.0,2.8309571743011475
2013-10-08,3.180000066757202,3.0799999237060547,3.109999895095825,3.1700000762939453,4850647.0,2.8763253688812256
2013-10-09,3.1700000762939453,3.119999885559082,3.1600000858306885,3.1700000762939453,3993330.0,2.8763253688812256
2013-10-10,3.2200000286102295,3.1500000953674316,3.1700000762939453,3.180000066757202,5294998.0,2.885399103164673
2013-10-11,3.2100000381469727,3.1700000762939453,3.200000047683716,3.200000047683716,4603206.0,2.90354585647583
2013-10-14,3.2300000190734863,3.190000057220459,3.200000047683716,3.2200000286102295,4551287.0,2.9216930866241455
2013-10-15,3.25,3.190000057220459,3.2100000381469727,3.2200000286102295,5291356.0,2.9216930866241455
2013-10-16,3.2200000286102295,3.0999999046325684,3.2200000286102295,3.109999895095825,4678737.0,2.8218836784362793
2013-10-17,3.1500000953674316,3.0899999141693115,3.130000114440918,3.109999895095825,3209037.0,2.8218836784362793
2013-10-18,3.130000114440918,3.0799999237060547,3.109999895095825,3.0999999046325684,2198433.0,2.812809944152832
2013-10-21,3.130000114440918,3.059999942779541,3.0999999046325684,3.109999895095825,5414142.0,2.8218836784362793
2013-10-22,3.119999885559082,3.0799999237060547,3.109999895095825,3.0899999141693115,3498867.0,2.803736686706543
2013-10-23,3.119999885559082,3.0399999618530273,3.0899999141693115,3.059999942779541,4090323.0,2.7765157222747803
2013-10-24,3.059999942779541,3.0,3.049999952316284,3.0199999809265137,2648860.0,2.7402217388153076
2013-10-25,3.0399999618530273,2.950000047683716,3.0199999809265137,2.9700000286102295,3200223.0,2.6948537826538086
2013-10-28,2.9700000286102295,2.9200000762939453,2.930000066757202,2.940000057220459,2114541.0,2.667632579803467
2013-10-29,3.0799999237060547,2.8499999046325684,2.950000047683716,2.9100000858306885,6901080.0,2.6404125690460205
2013-10-30,2.9600000381469727,2.7899999618530273,2.9000000953674316,2.950000047683716,3662562.0,2.676706075668335
2013-10-31,3.0299999713897705,2.930000066757202,2.950000047683716,2.9700000286102295,4404416.0,2.6948537826538086
2013-11-01,2.990000009536743,2.9200000762939453,2.940000057220459,2.9700000286102295,2661104.0,2.6948537826538086
2013-11-04,2.9800000190734863,2.940000057220459,2.9700000286102295,2.9700000286102295,1666975.0,2.6948537826538086
2013-11-05,2.9700000286102295,2.9100000858306885,2.9700000286102295,2.9700000286102295,2041363.0,2.6948537826538086
2013-11-06,2.990000009536743,2.930000066757202,2.9600000381469727,2.950000047683716,2407219.0,2.676706075668335
2013-11-07,3.1500000953674316,3.009999990463257,3.059999942779541,3.0299999713897705,16641294.0,2.749295234680176
2013-11-08,2.9800000190734863,2.9100000858306885,2.9700000286102295,2.9200000762939453,6375823.0,2.6494858264923096
2013-11-11,2.9200000762939453,2.869999885559082,2.880000114440918,2.9100000858306885,2596090.0,2.6404125690460205
2013-11-12,2.930000066757202,2.890000104904175,2.890000104904175,2.930000066757202,3002000.0,2.6585593223571777
2013-11-13,2.930000066757202,2.869999885559082,2.930000066757202,2.880000114440918,3293436.0,2.613191604614258
2013-11-14,2.890000104904175,2.8499999046325684,2.890000104904175,2.880000114440918,1872843.0,2.613191604614258
2013-11-15,2.940000057220459,2.869999885559082,2.880000114440918,2.9200000762939453,3067528.0,2.6494858264923096
2013-11-18,3.009999990463257,2.9100000858306885,2.9200000762939453,3.0,7035883.0,2.722074031829834
2013-11-19,3.0,2.9600000381469727,2.9800000190734863,2.9800000190734863,3001652.0,2.7039272785186768
2013-11-20,3.0,2.9800000190734863,2.990000009536743,3.0,2603978.0,2.722074031829834
2013-11-21,3.0,2.950000047683716,3.0,2.9800000190734863,3337370.0,2.7039272785186768
2013-11-22,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.930000066757202,2814880.0,2.6585593223571777
2013-11-25,2.950000047683716,2.880000114440918,2.9100000858306885,2.930000066757202,3078829.0,2.6585593223571777
2013-11-26,2.930000066757202,2.9000000953674316,2.9100000858306885,2.9100000858306885,2299375.0,2.6404125690460205
2013-11-27,2.930000066757202,2.9000000953674316,2.9000000953674316,2.9200000762939453,2270873.0,2.6494858264923096
2013-11-28,2.9700000286102295,2.9100000858306885,2.9200000762939453,2.9600000381469727,4531998.0,2.6857800483703613
2013-11-29,2.9700000286102295,2.940000057220459,2.950000047683716,2.9600000381469727,2658495.0,2.6857800483703613
2013-12-02,2.940000057220459,2.8399999141693115,2.930000066757202,2.859999895095825,4241851.0,2.5950441360473633
2013-12-03,2.9000000953674316,2.8399999141693115,2.859999895095825,2.890000104904175,2609070.0,2.622264862060547
2013-12-04,2.9700000286102295,2.869999885559082,2.9000000953674316,2.940000057220459,4231301.0,2.667632579803467
2013-12-05,2.9600000381469727,2.9200000762939453,2.940000057220459,2.930000066757202,3255086.0,2.6585593223571777
2013-12-06,2.950000047683716,2.9200000762939453,2.940000057220459,2.940000057220459,2032466.0,2.667632579803467
2013-12-09,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,2039957.0,2.676706075668335
2013-12-10,2.9700000286102295,2.940000057220459,2.950000047683716,2.9600000381469727,2712574.0,2.6857800483703613
2013-12-11,2.9600000381469727,2.9100000858306885,2.9600000381469727,2.930000066757202,2639239.0,2.6585593223571777
2013-12-12,2.9600000381469727,2.9100000858306885,2.9100000858306885,2.940000057220459,1799000.0,2.667632579803467
2013-12-13,2.9600000381469727,2.9200000762939453,2.930000066757202,2.940000057220459,1944181.0,2.667632579803467
2013-12-16,2.9600000381469727,2.9000000953674316,2.950000047683716,2.9100000858306885,2027705.0,2.6404125690460205
2013-12-17,2.930000066757202,2.880000114440918,2.9000000953674316,2.880000114440918,1634412.0,2.613191604614258
2013-12-18,2.9000000953674316,2.869999885559082,2.890000104904175,2.880000114440918,902606.0,2.613191604614258
2013-12-19,2.9000000953674316,2.859999895095825,2.880000114440918,2.859999895095825,1394300.0,2.5950441360473633
2013-12-20,2.869999885559082,2.7899999618530273,2.869999885559082,2.799999952316284,1814954.0,2.540602445602417
2013-12-23,2.819999933242798,2.75,2.809999942779541,2.7699999809265137,1957563.0,2.5133819580078125
2013-12-24,2.819999933242798,2.7699999809265137,2.7799999713897705,2.7899999618530273,1802021.0,2.5315287113189697
2013-12-25,2.809999942779541,2.7699999809265137,2.799999952316284,2.809999942779541,868442.0,2.5496764183044434
2013-12-26,2.799999952316284,2.75,2.799999952316284,2.759999990463257,1568435.0,2.5043084621429443
2013-12-27,2.809999942779541,2.740000009536743,2.759999990463257,2.799999952316284,2105329.0,2.540602445602417
2013-12-30,2.819999933242798,2.7699999809265137,2.809999942779541,2.7899999618530273,1984245.0,2.5315287113189697
2013-12-31,2.819999933242798,2.759999990463257,2.7899999618530273,2.809999942779541,2624632.0,2.5496764183044434
2014-01-02,2.809999942779541,2.7699999809265137,2.809999942779541,2.7899999618530273,2940824.0,2.5315287113189697
2014-01-03,2.7899999618530273,2.740000009536743,2.7899999618530273,2.75,2433298.0,2.495234727859497
2014-01-06,2.75,2.6600000858306885,2.75,2.6700000762939453,2656750.0,2.4226460456848145
2014-01-07,2.690000057220459,2.6600000858306885,2.6700000762939453,2.680000066757202,1071252.0,2.4317197799682617
2014-01-08,2.700000047683716,2.640000104904175,2.6700000762939453,2.6500000953674316,1677483.0,2.4044992923736572
2014-01-09,2.680000066757202,2.609999895095825,2.6600000858306885,2.619999885559082,1615120.0,2.3772780895233154
2014-01-10,2.619999885559082,2.569999933242798,2.609999895095825,2.609999895095825,1686493.0,2.3682045936584473
2014-01-13,2.6700000762939453,2.5899999141693115,2.630000114440918,2.630000114440918,2152423.0,2.3863518238067627
2014-01-14,2.6500000953674316,2.5799999237060547,2.640000104904175,2.6500000953674316,1672111.0,2.4044992923736572
2014-01-15,2.640000104904175,2.5999999046325684,2.640000104904175,2.619999885559082,1130016.0,2.3772780895233154
2014-01-16,2.6500000953674316,2.619999885559082,2.630000114440918,2.640000104904175,1389799.0,2.39542555809021
2014-01-17,2.630000114440918,2.5999999046325684,2.630000114440918,2.619999885559082,998505.0,2.3772780895233154
2014-01-20,2.619999885559082,2.569999933242798,2.609999895095825,2.5799999237060547,1086767.0,2.3409836292266846
2014-01-21,2.619999885559082,2.5799999237060547,2.5799999237060547,2.5999999046325684,1521097.0,2.359131097793579
2014-01-22,2.7200000286102295,2.5999999046325684,2.5999999046325684,2.7100000381469727,7366709.0,2.4589407444000244
2014-01-23,2.700000047683716,2.6600000858306885,2.680000066757202,2.6700000762939453,3151199.0,2.4226460456848145
2014-01-24,2.759999990463257,2.6500000953674316,2.6500000953674316,2.7200000286102295,5883830.0,2.4680142402648926
2014-01-27,2.7300000190734863,2.680000066757202,2.7100000381469727,2.700000047683716,2814083.0,2.449867010116577
2014-01-28,2.740000009536743,2.6700000762939453,2.7100000381469727,2.700000047683716,2499591.0,2.449867010116577
2014-01-29,2.7300000190734863,2.680000066757202,2.7100000381469727,2.7100000381469727,2134094.0,2.4589407444000244
2014-01-30,2.7200000286102295,2.6500000953674316,2.7200000286102295,2.700000047683716,1616363.0,2.449867010116577
2014-02-07,2.7100000381469727,2.6600000858306885,2.700000047683716,2.700000047683716,1271602.0,2.449867010116577
2014-02-10,2.7699999809265137,2.690000057220459,2.700000047683716,2.7699999809265137,3391056.0,2.5133819580078125
2014-02-11,2.809999942779541,2.740000009536743,2.7699999809265137,2.809999942779541,5250346.0,2.5496764183044434
2014-02-12,2.809999942779541,2.7799999713897705,2.799999952316284,2.809999942779541,3223522.0,2.5496764183044434
2014-02-13,2.809999942779541,2.759999990463257,2.799999952316284,2.7699999809265137,3422240.0,2.5133819580078125
2014-02-14,2.930000066757202,2.759999990463257,2.759999990463257,2.869999885559082,8045430.0,2.6041176319122314
2014-02-17,3.1500000953674316,2.880000114440918,2.9000000953674316,3.0799999237060547,26827413.0,2.7946629524230957
2014-02-18,3.359999895095825,3.0799999237060547,3.0999999046325684,3.2699999809265137,34473294.0,2.9670610427856445
2014-02-19,3.4200000762939453,3.25,3.319999933242798,3.380000114440918,24154156.0,3.0668704509735107
2014-02-20,3.359999895095825,3.2699999809265137,3.359999895095825,3.309999942779541,13516362.0,3.0033552646636963
2014-02-21,3.3299999237060547,3.200000047683716,3.309999942779541,3.240000009536743,12851198.0,2.939840316772461
2014-02-24,3.4100000858306885,3.140000104904175,3.200000047683716,3.380000114440918,21240628.0,3.0668704509735107
2014-02-25,3.5,3.3299999237060547,3.4200000762939453,3.450000047683716,26609539.0,3.130385398864746
2014-02-26,3.509999990463257,3.359999895095825,3.4100000858306885,3.509999990463257,11371946.0,3.1848268508911133
2014-02-27,3.859999895095825,3.490000009536743,3.509999990463257,3.680000066757202,23254232.0,3.339078187942505
2014-02-28,4.0,3.619999885559082,3.690000057220459,4.0,22832099.0,3.629432439804077
2014-03-03,4.300000190734863,3.9200000762939453,4.0,4.25,24846512.0,3.8562722206115723
2014-03-04,4.380000114440918,4.019999980926514,4.21999979019165,4.099999904632568,24025212.0,3.720168352127075
2014-03-05,4.260000228881836,3.9800000190734863,4.059999942779541,4.139999866485596,19857466.0,3.7564620971679688
2014-03-06,4.139999866485596,3.8299999237060547,4.090000152587891,3.940000057220459,19001714.0,3.574991226196289
2014-03-07,3.990000009536743,3.809999942779541,3.950000047683716,3.869999885559082,12850177.0,3.5114755630493164
2014-03-10,3.890000104904175,3.5999999046325684,3.8399999141693115,3.680000066757202,11610019.0,3.339078187942505
2014-03-11,3.740000009536743,3.559999942779541,3.6500000953674316,3.680000066757202,10898432.0,3.339078187942505
2014-03-12,3.7799999713897705,3.5799999237060547,3.6700000762939453,3.6500000953674316,12273744.0,3.311856985092163
2014-03-13,3.759999990463257,3.5999999046325684,3.6700000762939453,3.6500000953674316,11513147.0,3.311856985092163
2014-03-14,3.690000057220459,3.5799999237060547,3.690000057220459,3.619999885559082,5571887.0,3.2846362590789795
2014-03-17,3.7799999713897705,3.549999952316284,3.5999999046325684,3.75,7144377.0,3.402592897415161
2014-03-18,3.8499999046325684,3.680000066757202,3.740000009536743,3.799999952316284,10000702.0,3.447960615158081
2014-03-19,3.8499999046325684,3.630000114440918,3.7799999713897705,3.6500000953674316,10376250.0,3.311856985092163
2014-03-20,3.809999942779541,3.509999990463257,3.690000057220459,3.5299999713897705,10243530.0,3.2029740810394287
2014-03-21,3.690000057220459,3.509999990463257,3.5399999618530273,3.640000104904175,8882815.0,3.302783489227295
2014-03-24,3.7699999809265137,3.619999885559082,3.630000114440918,3.7100000381469727,10468473.0,3.3662984371185303
2014-03-25,3.7799999713897705,3.6500000953674316,3.75,3.690000057220459,8558402.0,3.348151445388794
2014-03-26,3.7300000190734863,3.630000114440918,3.680000066757202,3.6500000953674316,7475205.0,3.311856985092163
2014-03-27,3.75,3.630000114440918,3.680000066757202,3.6600000858306885,7400987.0,3.3209307193756104
2014-03-28,3.690000057220459,3.3499999046325684,3.6600000858306885,3.4700000286102295,11146132.0,3.1485326290130615
2014-03-31,3.4800000190734863,3.25,3.4200000762939453,3.2899999618530273,7699210.0,2.98520827293396
2014-04-01,3.4800000190734863,3.319999933242798,3.4800000190734863,3.4000000953674316,5942366.0,3.085017442703247
2014-04-02,3.740000009536743,3.369999885559082,3.380000114440918,3.740000009536743,15988438.0,3.393519639968872
2014-04-03,3.950000047683716,3.690000057220459,3.75,3.7899999618530273,30325757.0,3.438887357711792
2014-04-04,3.819999933242798,3.6600000858306885,3.799999952316284,3.7699999809265137,11167860.0,3.4207401275634766
2014-04-08,3.759999990463257,3.630000114440918,3.759999990463257,3.690000057220459,9258080.0,3.348151445388794
2014-04-09,3.7300000190734863,3.630000114440918,3.690000057220459,3.690000057220459,8740119.0,3.348151445388794
2014-04-10,3.700000047683716,3.569999933242798,3.6700000762939453,3.630000114440918,11315312.0,3.293710470199585
2014-04-11,3.6500000953674316,3.5199999809265137,3.609999895095825,3.549999952316284,7088077.0,3.221121072769165
2014-04-14,3.569999933242798,3.450000047683716,3.569999933242798,3.5,15970786.0,3.175753355026245
2014-04-15,3.5199999809265137,3.4600000381469727,3.5,3.5,7706038.0,3.175753355026245
2014-04-16,3.5199999809265137,3.450000047683716,3.4800000190734863,3.490000009536743,6692968.0,3.166679620742798
2014-04-17,3.5299999713897705,3.4800000190734863,3.490000009536743,3.5,6226115.0,3.175753355026245
2014-04-18,3.5199999809265137,3.4700000286102295,3.5,3.490000009536743,5673263.0,3.166679620742798
2014-04-21,3.5,3.4100000858306885,3.490000009536743,3.4700000286102295,6880719.0,3.1485326290130615
2014-04-22,3.4800000190734863,3.3399999141693115,3.4800000190734863,3.380000114440918,6324868.0,3.0668704509735107
2014-04-23,3.4000000953674316,3.3299999237060547,3.380000114440918,3.3499999046325684,3457000.0,3.039649486541748
2014-04-24,3.4100000858306885,3.3299999237060547,3.359999895095825,3.369999885559082,3588911.0,3.0577969551086426
2014-04-25,3.4000000953674316,3.2300000190734863,3.369999885559082,3.25,4381670.0,2.94891357421875
2014-04-28,3.2799999713897705,3.130000114440918,3.259999990463257,3.1600000858306885,3638934.0,2.8672516345977783
2014-04-29,3.2100000381469727,3.1500000953674316,3.180000066757202,3.200000047683716,2469954.0,2.90354585647583
2014-04-30,3.5199999809265137,3.200000047683716,3.2200000286102295,3.4000000953674316,14975877.0,3.085017442703247
2014-05-05,3.430000066757202,3.259999990463257,3.319999933242798,3.380000114440918,6619231.0,3.0668704509735107
2014-05-06,3.450000047683716,3.359999895095825,3.380000114440918,3.4000000953674316,4952195.0,3.085017442703247
2014-05-07,3.490000009536743,3.369999885559082,3.380000114440918,3.440000057220459,5271793.0,3.121311902999878
2014-05-08,3.509999990463257,3.4000000953674316,3.440000057220459,3.4600000381469727,4845439.0,3.1394591331481934
2014-05-09,3.5,3.3499999046325684,3.440000057220459,3.490000009536743,3962714.0,3.166679620742798
2014-05-12,3.5399999618530273,3.440000057220459,3.4600000381469727,3.509999990463257,4943350.0,3.1848268508911133
2014-05-13,3.690000057220459,3.4700000286102295,3.5,3.6700000762939453,15841119.0,3.3300042152404785
2014-05-14,3.8299999237060547,3.619999885559082,3.619999885559082,3.640000104904175,18910984.0,3.302783489227295
2014-05-15,3.5999999046325684,3.5,3.5899999141693115,3.509999990463257,9422310.0,3.1848268508911133
2014-05-16,3.5,3.3299999237060547,3.4700000286102295,3.4600000381469727,5061271.0,3.1394591331481934
2014-05-19,3.4700000286102295,3.380000114440918,3.4600000381469727,3.4600000381469727,2251133.0,3.1394591331481934
2014-05-20,3.4800000190734863,3.4000000953674316,3.4700000286102295,3.430000066757202,2110660.0,3.112238645553589
2014-05-21,3.509999990463257,3.4000000953674316,3.4000000953674316,3.5,2665114.0,3.175753355026245
2014-05-22,3.549999952316284,3.4600000381469727,3.5,3.4600000381469727,2699176.0,3.1394591331481934
2014-05-23,3.809999942779541,3.4700000286102295,3.490000009536743,3.809999942779541,34566033.0,3.4570343494415283
2014-05-26,3.819999933242798,3.6500000953674316,3.819999933242798,3.799999952316284,32973214.0,3.447960615158081
2014-05-27,3.7699999809265137,3.6600000858306885,3.7300000190734863,3.6700000762939453,12844491.0,3.3300042152404785
2014-05-28,3.7200000286102295,3.609999895095825,3.6500000953674316,3.640000104904175,10367950.0,3.302783489227295
2014-05-29,3.7100000381469727,3.619999885559082,3.630000114440918,3.6500000953674316,9943107.0,3.311856985092163
2014-05-30,3.75,3.609999895095825,3.630000114440918,3.740000009536743,14764932.0,3.393519639968872
2014-06-03,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,3.393519639968872
2014-06-04,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,3.393519639968872
2014-06-05,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,3.393519639968872
2014-06-06,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,3.393519639968872
2014-06-09,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,3.393519639968872
2014-06-10,3.5199999809265137,3.369999885559082,3.4800000190734863,3.440000057220459,23353925.0,3.121311902999878
2014-06-11,3.7300000190734863,3.4000000953674316,3.4000000953674316,3.6700000762939453,19610855.0,3.3300042152404785
2014-06-12,3.809999942779541,3.630000114440918,3.630000114440918,3.6700000762939453,15246927.0,3.3300042152404785
2014-06-13,3.9100000858306885,3.6500000953674316,3.690000057220459,3.8299999237060547,15570367.0,3.4751815795898438
2014-06-16,3.9000000953674316,3.7799999713897705,3.8399999141693115,3.819999933242798,10667995.0,3.4661078453063965
2014-06-17,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.819999933242798,7285886.0,3.4661078453063965
2014-06-18,3.8499999046325684,3.799999952316284,3.799999952316284,3.8299999237060547,5851817.0,3.4751815795898438
2014-06-19,4.110000133514404,3.7899999618530273,3.8299999237060547,3.880000114440918,16580807.0,3.5205495357513428
2014-06-20,4.050000190734863,3.799999952316284,3.819999933242798,3.9800000190734863,10070992.0,3.6112849712371826
2014-06-23,4.179999828338623,3.950000047683716,3.9600000381469727,4.110000133514404,12765051.0,3.7292420864105225
2014-06-24,4.119999885559082,3.990000009536743,4.070000171661377,4.010000228881836,6768472.0,3.665259838104248
2014-06-25,4.039999961853027,3.8499999046325684,4.010000228881836,3.9100000858306885,8955952.0,3.5738565921783447
2014-06-26,4.079999923706055,3.9000000953674316,3.9100000858306885,4.070000171661377,9069883.0,3.7201013565063477
2014-06-27,4.21999979019165,4.050000190734863,4.059999942779541,4.190000057220459,12948761.0,3.829784870147705
2014-06-30,4.28000020980835,4.150000095367432,4.179999828338623,4.269999980926514,9010374.0,3.902907371520996
2014-07-01,4.28000020980835,4.179999828338623,4.230000019073486,4.190000057220459,7747752.0,3.829784870147705
2014-07-02,4.269999980926514,4.119999885559082,4.179999828338623,4.199999809265137,6890709.0,3.8389251232147217
2014-07-03,4.309999942779541,4.159999847412109,4.199999809265137,4.289999961853027,7105365.0,3.92118763923645
2014-07-04,4.360000133514404,4.199999809265137,4.28000020980835,4.21999979019165,6647654.0,3.857205867767334
2014-07-07,4.320000171661377,4.159999847412109,4.230000019073486,4.21999979019165,5646291.0,3.857205867767334
2014-07-08,4.28000020980835,4.179999828338623,4.239999771118164,4.25,5485204.0,3.8846263885498047
2014-07-09,4.320000171661377,4.190000057220459,4.21999979019165,4.210000038146973,8981029.0,3.8480658531188965
2014-07-10,4.210000038146973,4.059999942779541,4.199999809265137,4.070000171661377,8649459.0,3.7201013565063477
2014-07-11,4.130000114440918,4.03000020980835,4.070000171661377,4.119999885559082,4627569.0,3.7658028602600098
2014-07-14,4.340000152587891,4.099999904632568,4.119999885559082,4.300000190734863,8263932.0,3.930328369140625
2014-07-15,4.400000095367432,4.239999771118164,4.289999961853027,4.380000114440918,8620524.0,4.003450870513916
2014-07-16,4.409999847412109,4.199999809265137,4.360000133514404,4.239999771118164,7179041.0,3.875486135482788
2014-07-17,4.239999771118164,4.090000152587891,4.239999771118164,4.190000057220459,6580373.0,3.829784870147705
2014-07-18,4.400000095367432,4.119999885559082,4.179999828338623,4.300000190734863,9965017.0,3.930328369140625
2014-07-21,4.400000095367432,4.21999979019165,4.289999961853027,4.300000190734863,7316044.0,3.930328369140625
2014-07-22,4.360000133514404,4.239999771118164,4.28000020980835,4.309999942779541,6856480.0,3.9394683837890625
2014-07-23,4.309999942779541,4.25,4.309999942779541,4.28000020980835,4605799.0,3.912048101425171
2014-07-24,4.449999809265137,4.28000020980835,4.309999942779541,4.400000095367432,16488360.0,4.021731376647949
2014-07-25,4.429999828338623,4.320000171661377,4.400000095367432,4.369999885559082,8167568.0,3.9943103790283203
2014-07-28,4.800000190734863,4.380000114440918,4.380000114440918,4.630000114440918,17777548.0,4.231957912445068
2014-07-29,4.769999980926514,4.610000133514404,4.650000095367432,4.75,14607986.0,4.341641426086426
2014-07-30,4.929999828338623,4.730000019073486,4.75,4.760000228881836,13725465.0,4.35078239440918
2014-07-31,4.789999961853027,4.599999904632568,4.760000228881836,4.75,11988908.0,4.341641426086426
2014-08-01,4.860000133514404,4.639999866485596,4.75,4.710000038146973,8072419.0,4.305080413818359
2014-08-04,4.739999771118164,4.630000114440918,4.71999979019165,4.71999979019165,8440348.0,4.314220428466797
2014-08-05,4.730000019073486,4.650000095367432,4.730000019073486,4.699999809265137,4740598.0,4.295939922332764
2014-08-06,4.710000038146973,4.599999904632568,4.699999809265137,4.639999866485596,7953879.0,4.241098403930664
2014-08-07,4.670000076293945,4.550000190734863,4.630000114440918,4.559999942779541,7187568.0,4.167976379394531
2014-08-08,4.670000076293945,4.5,4.579999923706055,4.670000076293945,6693460.0,4.268519401550293
2014-08-11,4.769999980926514,4.599999904632568,4.639999866485596,4.71999979019165,7454796.0,4.314220428466797
2014-08-12,4.869999885559082,4.659999847412109,4.710000038146973,4.829999923706055,9513591.0,4.414764404296875
2014-08-13,4.980000019073486,4.699999809265137,4.820000171661377,4.829999923706055,11762981.0,4.414764404296875
2014-08-14,5.0,4.760000228881836,4.820000171661377,4.909999847412109,16049545.0,4.48788595199585
2014-08-15,4.949999809265137,4.820000171661377,4.920000076293945,4.909999847412109,9009357.0,4.48788595199585
2014-08-18,4.849999904632568,4.710000038146973,4.849999904632568,4.840000152587891,14544937.0,4.423904895782471
2014-08-19,4.829999923706055,4.760000228881836,4.820000171661377,4.78000020980835,5698391.0,4.369062423706055
2014-08-20,4.900000095367432,4.769999980926514,4.78000020980835,4.789999961853027,8272445.0,4.37820291519165
2014-08-21,4.840000152587891,4.610000133514404,4.800000190734863,4.670000076293945,15398191.0,4.268519401550293
2014-08-22,4.670000076293945,4.519999980926514,4.670000076293945,4.539999961853027,17428118.0,4.14969539642334
2014-08-25,4.710000038146973,4.559999942779541,4.559999942779541,4.699999809265137,13629785.0,4.295939922332764
2014-08-26,4.869999885559082,4.690000057220459,4.71999979019165,4.809999942779541,18568654.0,4.396483898162842
2014-08-27,4.840000152587891,4.71999979019165,4.809999942779541,4.800000190734863,5623921.0,4.387343406677246
2014-08-28,4.869999885559082,4.75,4.78000020980835,4.809999942779541,7069964.0,4.396483898162842
2014-08-29,4.840000152587891,4.75,4.829999923706055,4.800000190734863,4461588.0,4.387343406677246
2014-09-01,4.889999866485596,4.710000038146973,4.769999980926514,4.880000114440918,11381013.0,4.460465908050537
2014-09-02,4.949999809265137,4.820000171661377,4.880000114440918,4.889999866485596,8640392.0,4.469605445861816
2014-09-03,4.96999979019165,4.820000171661377,4.900000095367432,4.880000114440918,7442013.0,4.460465908050537
2014-09-04,4.900000095367432,4.829999923706055,4.900000095367432,4.840000152587891,9792115.0,4.423904895782471
2014-09-05,4.849999904632568,4.769999980926514,4.840000152587891,4.809999942779541,9563128.0,4.396483898162842
2014-09-09,4.840000152587891,4.789999961853027,4.820000171661377,4.809999942779541,10285717.0,4.396483898162842
2014-09-10,4.800000190734863,4.71999979019165,4.789999961853027,4.78000020980835,7084295.0,4.369062423706055
2014-09-11,4.880000114440918,4.769999980926514,4.809999942779541,4.869999885559082,10849637.0,4.451324939727783
2014-09-12,4.920000076293945,4.849999904632568,4.869999885559082,4.909999847412109,9215368.0,4.48788595199585
2014-09-15,4.940000057220459,4.840000152587891,4.940000057220459,4.869999885559082,6723189.0,4.451324939727783
2014-09-16,4.920000076293945,4.599999904632568,4.869999885559082,4.659999847412109,9828086.0,4.2593793869018555
2014-09-17,4.75,4.599999904632568,4.599999904632568,4.739999771118164,7278653.0,4.33250093460083
2014-09-18,4.730000019073486,4.619999885559082,4.71999979019165,4.650000095367432,5735758.0,4.250238418579102
2014-09-19,4.699999809265137,4.599999904632568,4.670000076293945,4.670000076293945,6086138.0,4.268519401550293
2014-09-22,4.699999809265137,4.559999942779541,4.699999809265137,4.590000152587891,6838746.0,4.195396423339844
2014-09-23,4.619999885559082,4.460000038146973,4.579999923706055,4.53000020980835,15591303.0,4.1405558586120605
2014-09-24,4.559999942779541,4.480000019073486,4.5,4.559999942779541,8770039.0,4.167976379394531
2014-09-25,4.800000190734863,4.559999942779541,4.579999923706055,4.710000038146973,15855036.0,4.305080413818359
2014-09-26,4.840000152587891,4.699999809265137,4.71999979019165,4.840000152587891,16091173.0,4.423904895782471
2014-09-29,4.949999809265137,4.800000190734863,4.860000133514404,4.820000171661377,14387569.0,4.4056243896484375
2014-09-30,4.860000133514404,4.760000228881836,4.840000152587891,4.809999942779541,7411295.0,4.396483898162842
2014-10-08,5.059999942779541,4.829999923706055,4.880000114440918,5.050000190734863,23816585.0,4.615850925445557
2014-10-09,5.230000019073486,5.010000228881836,5.050000190734863,5.099999904632568,24354829.0,4.6615519523620605
2014-10-10,5.130000114440918,5.010000228881836,5.090000152587891,5.099999904632568,10004651.0,4.6615519523620605
2014-10-13,5.090000152587891,4.949999809265137,5.090000152587891,5.019999980926514,8556659.0,4.5884294509887695
2014-10-14,5.150000095367432,4.96999979019165,5.010000228881836,5.150000095367432,11201722.0,4.707253456115723
2014-10-15,5.25,5.079999923706055,5.130000114440918,5.21999979019165,12809553.0,4.771235466003418
2014-10-16,5.429999828338623,5.119999885559082,5.179999828338623,5.300000190734863,17097544.0,4.844358444213867
2014-10-17,5.480000019073486,5.230000019073486,5.28000020980835,5.380000114440918,15927958.0,4.91748046875
2014-10-20,5.579999923706055,5.360000133514404,5.389999866485596,5.550000190734863,12138580.0,5.0728654861450195
2014-10-21,5.619999885559082,5.28000020980835,5.570000171661377,5.440000057220459,16208547.0,4.972321510314941
2014-10-22,5.400000095367432,5.199999809265137,5.349999904632568,5.349999904632568,16265250.0,4.890059471130371
2014-10-23,5.360000133514404,5.170000076293945,5.289999961853027,5.239999771118164,10668862.0,4.789515972137451
2014-10-24,5.289999961853027,5.150000095367432,5.239999771118164,5.190000057220459,4752982.0,4.743814468383789
2014-10-27,5.239999771118164,5.119999885559082,5.179999828338623,5.210000038146973,4762913.0,4.7620954513549805
2014-10-28,5.329999923706055,5.179999828338623,5.199999809265137,5.320000171661377,6914250.0,4.8626389503479
2014-10-29,5.460000038146973,5.230000019073486,5.28000020980835,5.389999866485596,10919856.0,4.9266204833984375
2014-10-30,5.440000057220459,5.179999828338623,5.420000076293945,5.230000019073486,13236481.0,4.780375957489014
2014-10-31,5.230000019073486,5.099999904632568,5.230000019073486,5.159999847412109,9336165.0,4.716393947601318
2014-11-03,5.349999904632568,5.210000038146973,5.210000038146973,5.320000171661377,10117399.0,4.8626389503479
2014-11-04,5.329999923706055,5.239999771118164,5.28000020980835,5.260000228881836,5461879.0,4.807797431945801
2014-11-05,5.239999771118164,5.159999847412109,5.239999771118164,5.199999809265137,4019785.0,4.752954959869385
2014-11-06,5.320000171661377,5.179999828338623,5.210000038146973,5.300000190734863,6201343.0,4.844358444213867
2014-11-07,5.380000114440918,5.230000019073486,5.340000152587891,5.230000019073486,6433164.0,4.780375957489014
2014-11-10,5.340000152587891,5.190000057220459,5.190000057220459,5.300000190734863,6928235.0,4.844358444213867
2014-11-11,5.340000152587891,5.130000114440918,5.340000152587891,5.179999828338623,7106956.0,4.734673976898193
2014-11-12,5.199999809265137,5.019999980926514,5.150000095367432,5.170000076293945,6640186.0,4.725533962249756
2014-11-13,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,4.725533962249756
2014-11-14,4.980000019073486,4.650000095367432,4.800000190734863,4.820000171661377,21558491.0,4.4056243896484375
2014-11-17,4.849999904632568,4.679999828338623,4.75,4.840000152587891,8774952.0,4.423904895782471
2014-11-18,4.889999866485596,4.75,4.800000190734863,4.800000190734863,5815458.0,4.387343406677246
2014-11-19,4.869999885559082,4.769999980926514,4.809999942779541,4.809999942779541,5492147.0,4.396483898162842
2014-11-20,4.820000171661377,4.71999979019165,4.809999942779541,4.75,3957379.0,4.341641426086426
2014-11-21,4.820000171661377,4.739999771118164,4.739999771118164,4.809999942779541,3674018.0,4.396483898162842
2014-11-24,5.090000152587891,4.860000133514404,4.960000038146973,5.039999961853027,19060728.0,4.606710433959961
2014-11-25,5.019999980926514,4.900000095367432,5.019999980926514,4.989999771118164,10711233.0,4.561008453369141
2014-11-26,4.980000019073486,4.840000152587891,4.980000019073486,4.889999866485596,14805404.0,4.469605445861816
2014-11-27,4.929999828338623,4.829999923706055,4.840000152587891,4.909999847412109,11538305.0,4.48788595199585
2014-11-28,5.019999980926514,4.820000171661377,4.909999847412109,4.980000019073486,19591061.0,4.551868438720703
2014-12-01,4.980000019073486,4.829999923706055,4.980000019073486,4.840000152587891,12141827.0,4.423904895782471
2014-12-02,4.909999847412109,4.820000171661377,4.829999923706055,4.889999866485596,9727428.0,4.469605445861816
2014-12-03,5.179999828338623,4.860000133514404,4.900000095367432,5.010000228881836,23372514.0,4.57928991317749
2014-12-04,5.050000190734863,4.949999809265137,5.019999980926514,5.039999961853027,22399881.0,4.606710433959961
2014-12-05,5.199999809265137,4.909999847412109,5.050000190734863,5.170000076293945,40065156.0,4.725533962249756
2014-12-08,5.570000171661377,5.099999904632568,5.159999847412109,5.510000228881836,36192125.0,5.036304950714111
2014-12-09,5.710000038146973,5.179999828338623,5.460000038146973,5.199999809265137,28554419.0,4.752954959869385
2014-12-10,5.289999961853027,5.050000190734863,5.199999809265137,5.239999771118164,16322839.0,4.789515972137451
2014-12-11,5.380000114440918,5.130000114440918,5.179999828338623,5.340000152587891,15100600.0,4.880919456481934
2014-12-12,5.340000152587891,5.260000228881836,5.340000152587891,5.289999961853027,8965781.0,4.8352179527282715
2014-12-15,5.389999866485596,5.170000076293945,5.269999980926514,5.320000171661377,11706060.0,4.8626389503479
2014-12-16,5.420000076293945,5.320000171661377,5.400000095367432,5.389999866485596,11947672.0,4.9266204833984375
2014-12-17,5.5,5.329999923706055,5.369999885559082,5.409999847412109,11783481.0,4.944901466369629
2014-12-18,5.760000228881836,5.440000057220459,5.449999809265137,5.679999828338623,25132031.0,5.191688537597656
2014-12-19,6.170000076293945,5.599999904632568,5.71999979019165,6.150000095367432,31539669.0,5.621283054351807
2014-12-22,6.369999885559082,5.869999885559082,6.190000057220459,5.889999866485596,31164868.0,5.383635520935059
2014-12-23,6.409999847412109,5.849999904632568,6.0,6.139999866485596,23555821.0,5.612143039703369
2014-12-24,6.75,6.039999961853027,6.159999847412109,6.730000019073486,34508145.0,6.151420593261719
2014-12-25,7.03000020980835,6.539999961853027,6.730000019073486,6.849999904632568,34256497.0,6.261104106903076
2014-12-26,7.489999771118164,6.769999980926514,6.829999923706055,7.429999828338623,32410517.0,6.7912421226501465
2014-12-29,7.349999904632568,6.940000057220459,7.099999904632568,7.239999771118164,43333293.0,6.617575645446777
2014-12-30,7.170000076293945,6.519999980926514,7.150000095367432,6.699999809265137,34264782.0,6.124000072479248
2014-12-31,7.119999885559082,6.53000020980835,6.579999923706055,7.03000020980835,21206095.0,6.42563009262085
2015-01-05,7.300000190734863,6.869999885559082,6.869999885559082,6.929999828338623,20466790.0,6.334226608276367
2015-01-06,6.880000114440918,6.590000152587891,6.880000114440918,6.650000095367432,18898272.0,6.078298568725586
2015-01-07,6.880000114440918,6.650000095367432,6.71999979019165,6.800000190734863,9827127.0,6.215403079986572
2015-01-08,6.869999885559082,6.550000190734863,6.75,6.679999828338623,14299276.0,6.105719089508057
2015-01-09,6.710000038146973,6.550000190734863,6.699999809265137,6.559999942779541,10872594.0,5.996035099029541
2015-01-12,6.659999847412109,6.409999847412109,6.590000152587891,6.510000228881836,9378406.0,5.950334548950195
2015-01-13,6.570000171661377,6.480000019073486,6.510000228881836,6.550000190734863,5660753.0,5.986895561218262
2015-01-14,6.599999904632568,6.369999885559082,6.590000152587891,6.5,6262906.0,5.941194534301758
2015-01-15,6.75,6.5,6.53000020980835,6.75,10777770.0,6.169701099395752
2015-01-16,7.090000152587891,6.769999980926514,6.949999809265137,6.789999961853027,13429295.0,6.206262588500977
2015-01-19,6.610000133514404,6.25,6.449999809265137,6.519999980926514,13537624.0,5.959474563598633
2015-01-20,6.679999828338623,6.5,6.5,6.619999885559082,7547928.0,6.050877571105957
2015-01-21,6.78000020980835,6.599999904632568,6.679999828338623,6.730000019073486,12267421.0,6.151420593261719
2015-01-22,6.769999980926514,6.659999847412109,6.739999771118164,6.730000019073486,8982128.0,6.151420593261719
2015-01-23,6.989999771118164,6.739999771118164,6.920000076293945,6.800000190734863,13542252.0,6.215403079986572
2015-01-26,7.150000095367432,6.789999961853027,6.820000171661377,7.139999866485596,18632114.0,6.526172161102295
2015-01-27,7.170000076293945,6.920000076293945,7.150000095367432,7.050000190734863,10700412.0,6.443910121917725
2015-01-28,7.150000095367432,6.929999828338623,7.0,7.059999942779541,8422770.0,6.45305061340332
2015-01-29,7.070000171661377,6.829999923706055,7.070000171661377,6.920000076293945,7012529.0,6.32508659362793
2015-01-30,7.090000152587891,6.860000133514404,6.949999809265137,6.980000019073486,7952646.0,6.379928112030029
2015-02-02,7.070000171661377,6.809999942779541,6.909999847412109,6.980000019073486,6113302.0,6.379928112030029
2015-02-03,7.079999923706055,6.949999809265137,6.949999809265137,7.079999923706055,6197876.0,6.471331596374512
2015-02-04,7.190000057220459,7.0,7.079999923706055,7.03000020980835,7447802.0,6.42563009262085
2015-02-05,7.179999828338623,6.940000057220459,7.170000076293945,6.980000019073486,7192516.0,6.379928112030029
2015-02-06,7.480000019073486,6.920000076293945,6.949999809265137,7.260000228881836,22054231.0,6.6358561515808105
2015-02-09,7.300000190734863,6.900000095367432,7.28000020980835,7.03000020980835,7681041.0,6.42563009262085
2015-02-10,7.119999885559082,6.920000076293945,7.0,7.03000020980835,6361454.0,6.42563009262085
2015-02-11,7.110000133514404,6.940000057220459,7.070000171661377,7.039999961853027,4399013.0,6.434770107269287
2015-02-12,7.130000114440918,6.989999771118164,7.059999942779541,7.110000133514404,6526422.0,6.498752117156982
2015-02-13,7.329999923706055,7.119999885559082,7.119999885559082,7.21999979019165,12562208.0,6.599295139312744
2015-02-16,7.480000019073486,7.159999847412109,7.25,7.46999979019165,10124770.0,6.827802658081055
2015-02-17,7.960000038146973,7.5,7.510000228881836,7.809999942779541,13458918.0,7.138573169708252
2015-02-25,7.929999828338623,7.670000076293945,7.820000171661377,7.679999828338623,7118619.0,7.019749641418457
2015-02-26,7.75,7.579999923706055,7.710000038146973,7.659999847412109,6936517.0,7.001468181610107
2015-02-27,7.710000038146973,7.559999942779541,7.679999828338623,7.690000057220459,7156087.0,7.0288896560668945
2015-03-02,7.880000114440918,7.610000133514404,7.78000020980835,7.78000020980835,12030107.0,7.111152172088623
2015-03-03,7.880000114440918,7.71999979019165,7.78000020980835,7.760000228881836,10489543.0,7.09287166595459
2015-03-04,7.900000095367432,7.659999847412109,7.659999847412109,7.820000171661377,6796937.0,7.1477131843566895
2015-03-05,7.949999809265137,7.699999809265137,7.829999923706055,7.739999771118164,7903871.0,7.074590682983398
2015-03-06,8.15999984741211,7.510000228881836,7.739999771118164,8.149999618530273,17758886.0,7.449342727661133
2015-03-09,8.789999961853027,8.0,8.130000114440918,8.550000190734863,22681759.0,7.81495475769043
2015-03-10,8.800000190734863,8.40999984741211,8.449999809265137,8.710000038146973,11244186.0,7.9611992835998535
2015-03-11,8.8100004196167,8.520000457763672,8.710000038146973,8.619999885559082,11534719.0,7.878936767578125
2015-03-12,8.680000305175781,8.09000015258789,8.600000381469727,8.149999618530273,16450355.0,7.449342727661133
2015-03-13,8.270000457763672,8.0,8.180000305175781,8.1899995803833,11737524.0,7.485904216766357
2015-03-16,8.479999542236328,8.130000114440918,8.1899995803833,8.479999542236328,15495947.0,7.750972270965576
2015-03-17,8.739999771118164,8.430000305175781,8.609999656677246,8.489999771118164,14980838.0,7.76011323928833
2015-03-18,8.65999984741211,8.319999694824219,8.5,8.550000190734863,14024391.0,7.81495475769043
2015-03-19,8.880000114440918,8.550000190734863,8.550000190734863,8.630000114440918,16612276.0,7.8880767822265625
2015-03-20,8.829999923706055,8.5,8.609999656677246,8.829999923706055,19496851.0,8.070882797241211
2015-03-23,9.170000076293945,8.84000015258789,8.920000076293945,8.920000076293945,20476569.0,8.153145790100098
2015-03-24,8.9399995803833,8.449999809265137,8.930000305175781,8.710000038146973,18581229.0,7.9611992835998535
2015-03-25,8.760000228881836,8.489999771118164,8.75,8.680000305175781,15389338.0,7.933779239654541
2015-03-26,8.710000038146973,8.399999618530273,8.59000015258789,8.520000457763672,18653894.0,7.787534713745117
2015-03-27,9.369999885559082,8.489999771118164,8.539999961853027,9.170000076293945,35174388.0,8.38165283203125
2015-03-30,9.760000228881836,8.829999923706055,9.109999656677246,9.380000114440918,52047772.0,8.573599815368652
2015-03-31,9.6899995803833,9.140000343322754,9.6899995803833,9.1899995803833,30616973.0,8.399935722351074
2015-04-01,9.279999732971191,8.920000076293945,9.100000381469727,9.260000228881836,20057002.0,8.463915824890137
2015-04-02,9.470000267028809,9.079999923706055,9.079999923706055,9.239999771118164,19462156.0,8.445635795593262
2015-04-03,9.350000381469727,9.020000457763672,9.1899995803833,9.3100004196167,16390527.0,8.509617805480957
2015-04-07,9.380000114440918,9.180000305175781,9.3100004196167,9.34000015258789,26390476.0,8.537038803100586
2015-04-08,9.65999984741211,9.220000267028809,9.380000114440918,9.619999885559082,35735459.0,8.792967796325684
2015-04-09,10.279999732971191,9.15999984741211,9.630000114440918,10.119999885559082,47270590.0,9.249982833862305
2015-04-10,11.130000114440918,9.720000267028809,10.09000015258789,11.119999885559082,44202832.0,10.16401195526123
2015-04-13,11.979999542236328,10.829999923706055,11.119999885559082,11.619999885559082,40018279.0,10.621026039123535
2015-04-14,12.0,11.199999809265137,11.619999885559082,11.390000343322754,26601269.0,10.410799980163574
2015-04-15,11.350000381469727,10.390000343322754,11.34000015258789,10.40999984741211,31374269.0,9.515049934387207
2015-04-16,10.850000381469727,9.699999809265137,10.100000381469727,10.470000267028809,26592116.0,9.569891929626465
2015-04-17,10.800000190734863,10.0,10.600000381469727,10.529999732971191,29529877.0,9.624734878540039
2015-04-20,10.75,10.020000457763672,10.59000015258789,10.079999923706055,29190607.0,9.213420867919922
2015-04-21,10.390000343322754,9.800000190734863,9.989999771118164,10.380000114440918,24319493.0,9.487628936767578
2015-04-22,10.609999656677246,10.25,10.369999885559082,10.449999809265137,26553780.0,9.551610946655273
2015-04-23,10.5600004196167,10.170000076293945,10.520000457763672,10.300000190734863,27540766.0,9.414506912231445
2015-04-24,10.1899995803833,9.899999618530273,10.1899995803833,10.010000228881836,26949424.0,9.149439811706543
2015-04-27,10.25,9.979999542236328,10.0600004196167,10.100000381469727,26963810.0,9.231701850891113
2015-04-28,10.09000015258789,9.5,10.09000015258789,9.550000190734863,29006936.0,8.728984832763672
2015-04-29,9.630000114440918,9.279999732971191,9.449999809265137,9.609999656677246,24923489.0,8.783825874328613
2015-04-30,9.970000267028809,9.529999732971191,9.630000114440918,9.800000190734863,26790721.0,8.957491874694824
2015-05-04,9.880000114440918,9.600000381469727,9.8100004196167,9.699999809265137,20625163.0,8.866089820861816
2015-05-05,9.739999771118164,8.960000038146973,9.739999771118164,9.140000343322754,26772091.0,8.354232788085938
2015-05-06,9.329999923706055,8.880000114440918,9.119999885559082,8.960000038146973,17226609.0,8.189706802368164
2015-05-07,9.289999961853027,8.65999984741211,8.979999542236328,9.1899995803833,19959890.0,8.399935722351074
2015-05-08,9.350000381469727,9.0,9.25,9.3100004196167,17185468.0,8.509617805480957
2015-05-11,9.699999809265137,9.359999656677246,9.529999732971191,9.630000114440918,23821904.0,8.802107810974121
2015-05-12,9.6899995803833,9.380000114440918,9.670000076293945,9.529999732971191,21020427.0,8.710704803466797
2015-05-13,10.180000305175781,9.390000343322754,9.539999961853027,10.140000343322754,32448731.0,9.268263816833496
2015-05-14,10.15999984741211,9.800000190734863,10.149999618530273,9.920000076293945,26150989.0,9.067176818847656
2015-05-15,9.920000076293945,9.399999618530273,9.920000076293945,9.670000076293945,18047531.0,8.838668823242188
2015-05-18,10.140000343322754,9.479999542236328,9.550000190734863,10.029999732971191,30904275.0,9.167718887329102
2015-05-19,10.5,10.0,10.0,10.359999656677246,30607339.0,9.469347953796387
2015-05-20,10.670000076293945,10.0,10.369999885559082,10.119999885559082,33371182.0,9.249982833862305
2015-05-21,10.5600004196167,9.989999771118164,10.119999885559082,10.399999618530273,32270103.0,9.50590991973877
2015-05-22,10.899999618530273,10.300000190734863,10.4399995803833,10.84000015258789,42687869.0,9.908082962036133
2015-05-25,11.5,10.670000076293945,10.800000190734863,11.359999656677246,43258056.0,10.383377075195312
2015-05-26,11.720000267028809,11.199999809265137,11.380000114440918,11.420000076293945,35631424.0,10.438220024108887
2015-05-27,12.5600004196167,11.119999885559082,11.420000076293945,12.5600004196167,47058849.0,11.480215072631836
2015-05-28,13.680000305175781,11.619999885559082,12.8100004196167,11.979999542236328,63058076.0,10.950078010559082
2015-05-29,13.180000305175781,11.600000381469727,12.199999809265137,13.180000305175781,50871068.0,12.046913146972656
2015-06-01,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0,12.046913146972656
2015-06-02,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0,12.046913146972656
2015-06-03,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0,12.046913146972656
2015-06-04,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0,12.046913146972656
2015-06-05,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0,12.046913146972656
2015-06-08,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0,12.046913146972656
2015-06-09,12.300000190734863,11.859999656677246,11.859999656677246,11.859999656677246,28288700.0,10.84039306640625
2015-06-10,12.09000015258789,11.180000305175781,11.680000305175781,12.050000190734863,62424870.0,11.014059066772461
2015-06-11,11.989999771118164,11.619999885559082,11.800000190734863,11.829999923706055,42703653.0,10.812972068786621
2015-06-12,13.010000228881836,11.75,11.8100004196167,13.010000228881836,56703794.0,11.891529083251953
2015-06-15,13.970000267028809,12.899999618530273,13.300000190734863,13.010000228881836,64734266.0,11.891529083251953
2015-06-16,13.75,12.600000381469727,12.979999542236328,13.489999771118164,47126533.0,12.330263137817383
2015-06-17,13.470000267028809,12.100000381469727,13.470000267028809,12.90999984741211,39558554.0,11.844024658203125
2015-06-18,13.5,12.619999885559082,12.930000305175781,12.760000228881836,30227759.0,11.706411361694336
2015-06-19,12.470000267028809,11.479999542236328,12.0,11.479999542236328,23964002.0,10.532099723815918
2015-06-23,11.479999542236328,10.329999923706055,11.479999542236328,10.90999984741211,28858514.0,10.009164810180664
2015-06-24,11.25,10.529999732971191,10.949999809265137,11.149999618530273,27911511.0,10.229347229003906
2015-06-25,11.579999923706055,10.630000114440918,11.130000114440918,10.699999809265137,27700619.0,9.816503524780273
2015-06-26,10.300000190734863,9.630000114440918,10.260000228881836,9.630000114440918,19854938.0,8.834854125976562
2015-06-29,10.140000343322754,8.670000076293945,10.0,8.670000076293945,34018879.0,7.954121112823486
2015-06-30,9.350000381469727,7.800000190734863,8.5,9.220000267028809,39212115.0,8.458707809448242
2015-07-01,9.350000381469727,8.300000190734863,9.029999732971191,8.300000190734863,24700325.0,7.614670753479004
2015-07-02,8.260000228881836,7.46999979019165,8.0,7.46999979019165,25961207.0,6.853203296661377
2015-07-03,7.300000190734863,6.71999979019165,6.909999847412109,6.71999979019165,24312398.0,6.165131568908691
2015-07-06,7.369999885559082,6.050000190734863,7.320000171661377,6.050000190734863,35111718.0,5.550453186035156
2015-07-07,5.75,5.449999809265137,5.650000095367432,5.449999809265137,15561528.0,4.99999475479126
2015-07-08,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.99999475479126
2015-07-09,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.99999475479126
2015-07-10,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,4.99999475479126
2015-07-13,6.0,6.0,6.0,6.0,533998.0,5.504581451416016
2015-07-14,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,595266.0,6.055039405822754
2015-07-15,7.260000228881836,6.110000133514404,7.260000228881836,6.340000152587891,57772132.0,5.8165082931518555
2015-07-16,6.699999809265137,5.760000228881836,6.050000190734863,6.53000020980835,26371900.0,5.990819931030273
2015-07-17,7.170000076293945,6.5,6.570000171661377,7.079999923706055,35554282.0,6.495406627655029
2015-07-20,7.789999961853027,7.0,7.110000133514404,7.78000020980835,49567124.0,7.137607574462891
2015-07-21,7.96999979019165,7.420000076293945,7.599999904632568,7.659999847412109,36078517.0,7.027515411376953
2015-07-22,7.699999809265137,7.079999923706055,7.550000190734863,7.480000019073486,29488092.0,6.8623785972595215
2015-07-23,7.78000020980835,7.449999809265137,7.510000228881836,7.71999979019165,26559728.0,7.0825605392456055
2015-07-24,8.140000343322754,7.539999961853027,7.699999809265137,7.659999847412109,38510290.0,7.027515411376953
2015-07-27,7.699999809265137,6.889999866485596,7.360000133514404,6.889999866485596,27124404.0,6.321094989776611
2015-07-28,6.980000019073486,6.199999809265137,6.400000095367432,6.380000114440918,29652458.0,5.853205680847168
2015-07-29,6.849999904632568,6.309999942779541,6.449999809265137,6.829999923706055,17673002.0,6.266048431396484
2015-07-30,7.070000171661377,6.5,6.849999904632568,6.639999866485596,18433837.0,6.091736793518066
2015-07-31,6.75,6.300000190734863,6.539999961853027,6.519999980926514,12593108.0,5.981645107269287
2015-08-03,6.480000019073486,5.940000057220459,6.369999885559082,6.159999847412109,15153054.0,5.651370048522949
2015-08-04,6.630000114440918,6.190000057220459,6.210000038146973,6.630000114440918,16296188.0,6.082562446594238
2015-08-05,6.659999847412109,6.309999942779541,6.590000152587891,6.420000076293945,15633675.0,5.889902591705322
2015-08-06,6.429999828338623,6.179999828338623,6.239999771118164,6.369999885559082,10076949.0,5.844030380249023
2015-08-07,6.650000095367432,6.409999847412109,6.440000057220459,6.619999885559082,19771219.0,6.073388576507568
2015-08-10,7.079999923706055,6.619999885559082,6.659999847412109,6.989999771118164,25456182.0,6.412837028503418
2015-08-11,7.309999942779541,6.929999828338623,6.980000019073486,7.210000038146973,27576846.0,6.61467170715332
2015-08-12,7.329999923706055,6.980000019073486,7.03000020980835,7.110000133514404,18578712.0,6.5229291915893555
2015-08-13,7.78000020980835,7.019999980926514,7.019999980926514,7.760000228881836,36635516.0,7.119258403778076
2015-08-14,8.020000457763672,7.489999771118164,7.769999980926514,7.889999866485596,36345144.0,7.238524436950684
2015-08-17,8.279999732971191,7.599999904632568,7.710000038146973,8.069999694824219,38233504.0,7.403661727905273
2015-08-18,8.199999809265137,7.260000228881836,8.119999885559082,7.260000228881836,34991622.0,6.660543441772461
2015-08-19,7.579999923706055,6.630000114440918,7.099999904632568,7.449999809265137,27587108.0,6.834854602813721
2015-08-20,7.900000095367432,7.099999904632568,7.380000114440918,7.130000114440918,20877049.0,6.541277885437012
2015-08-21,7.420000076293945,6.670000076293945,7.0,6.699999809265137,25818088.0,6.146782398223877
2015-08-24,6.5,6.03000020980835,6.110000133514404,6.03000020980835,15453203.0,5.532104015350342
2015-08-25,5.71999979019165,5.429999828338623,5.46999979019165,5.429999828338623,16035419.0,4.9816460609436035
2015-08-26,5.809999942779541,4.900000095367432,5.510000228881836,5.179999828338623,24155696.0,4.752288341522217
2015-08-27,5.449999809265137,5.0,5.360000133514404,5.349999904632568,18094607.0,4.908251762390137
2015-08-28,5.889999866485596,5.409999847412109,5.420000076293945,5.889999866485596,29407484.0,5.403663635253906
2015-08-31,6.0,5.5,5.800000190734863,5.610000133514404,24894921.0,5.146783351898193
2015-09-01,5.820000171661377,5.099999904632568,5.659999847412109,5.210000038146973,22090494.0,4.779811382293701
2015-09-02,5.420000076293945,4.800000190734863,4.900000095367432,4.960000038146973,15754897.0,4.550454139709473
2015-09-07,5.28000020980835,5.0,5.099999904632568,5.079999923706055,13042839.0,4.660545825958252
2015-09-08,5.349999904632568,5.019999980926514,5.130000114440918,5.340000152587891,12678490.0,4.899077415466309
2015-09-09,5.619999885559082,5.360000133514404,5.400000095367432,5.579999923706055,18531212.0,5.119260787963867
2015-09-10,5.789999961853027,5.409999847412109,5.5,5.510000228881836,16274856.0,5.055041313171387
2015-09-11,5.650000095367432,5.409999847412109,5.5,5.53000020980835,13558167.0,5.073389530181885
2015-09-14,5.579999923706055,4.980000019073486,5.579999923706055,4.980000019073486,15076101.0,4.568802356719971
2015-09-15,4.960000038146973,4.570000171661377,4.889999866485596,4.639999866485596,12200759.0,4.256875991821289
2015-09-16,5.099999904632568,4.610000133514404,4.710000038146973,5.050000190734863,11643347.0,4.633022308349609
2015-09-17,5.179999828338623,4.869999885559082,4.949999809265137,4.900000095367432,12947606.0,4.495408058166504
2015-09-18,5.0,4.829999923706055,4.909999847412109,4.909999847412109,7200997.0,4.504582405090332
2015-09-21,5.079999923706055,4.809999942779541,4.820000171661377,5.070000171661377,8254415.0,4.651371955871582
2015-09-22,5.199999809265137,5.050000190734863,5.099999904632568,5.130000114440918,10603440.0,4.706417083740234
2015-09-23,5.090000152587891,4.929999828338623,5.010000228881836,4.96999979019165,8482051.0,4.559628009796143
2015-09-24,5.150000095367432,4.989999771118164,4.989999771118164,5.119999885559082,9204497.0,4.697242736816406
2015-09-25,5.110000133514404,4.909999847412109,5.059999942779541,4.929999828338623,8653219.0,4.52293062210083
2015-09-28,5.010000228881836,4.869999885559082,4.949999809265137,5.0,4637620.0,4.587151050567627
2015-09-29,4.949999809265137,4.800000190734863,4.949999809265137,4.829999923706055,4429820.0,4.431188106536865
2015-09-30,4.920000076293945,4.849999904632568,4.900000095367432,4.900000095367432,2648739.0,4.495408058166504
2015-10-08,5.150000095367432,5.010000228881836,5.070000171661377,5.099999904632568,7328008.0,4.678893566131592
2015-10-09,5.610000133514404,5.059999942779541,5.099999904632568,5.610000133514404,27999872.0,5.146783351898193
2015-10-12,5.929999828338623,5.579999923706055,5.690000057220459,5.739999771118164,21359545.0,5.266049861907959
2015-10-13,5.800000190734863,5.619999885559082,5.730000019073486,5.730000019073486,14528723.0,5.256875514984131
2015-10-14,5.769999980926514,5.590000152587891,5.690000057220459,5.590000152587891,10437607.0,5.128435134887695
2015-10-15,5.769999980926514,5.53000020980835,5.590000152587891,5.75,11464720.0,5.275223731994629
2015-10-16,6.090000152587891,5.760000228881836,5.789999961853027,6.03000020980835,21273116.0,5.532104015350342
2015-10-19,6.079999923706055,5.610000133514404,6.03000020980835,5.809999942779541,16312562.0,5.3302693367004395
2015-10-20,5.929999828338623,5.760000228881836,5.760000228881836,5.889999866485596,13207771.0,5.403663635253906
2015-10-21,6.159999847412109,5.510000228881836,5.920000076293945,5.630000114440918,24110023.0,5.165132522583008
2015-10-22,6.190000057220459,5.639999866485596,5.639999866485596,6.190000057220459,28900047.0,5.678893089294434
2015-10-23,6.539999961853027,6.099999904632568,6.210000038146973,6.429999828338623,28274149.0,5.899076461791992
2015-10-26,6.550000190734863,6.179999828338623,6.5,6.289999961853027,20545066.0,5.770636558532715
2015-10-27,6.329999923706055,5.960000038146973,6.25,6.21999979019165,14193435.0,5.706416606903076
2015-10-28,6.380000114440918,5.900000095367432,6.139999866485596,5.960000038146973,17126662.0,5.467884063720703
2015-10-29,6.139999866485596,5.929999828338623,6.010000228881836,6.059999942779541,12010448.0,5.559627056121826
2015-10-30,6.380000114440918,6.010000228881836,6.070000171661377,6.269999980926514,16240059.0,5.7522873878479
2015-11-02,6.239999771118164,6.0,6.130000114440918,6.070000171661377,13159374.0,5.5688018798828125
2015-11-03,6.25,6.03000020980835,6.03000020980835,6.150000095367432,9264218.0,5.642195701599121
2015-11-04,6.440000057220459,6.170000076293945,6.170000076293945,6.420000076293945,20296082.0,5.889902591705322
2015-11-05,6.699999809265137,6.380000114440918,6.429999828338623,6.590000152587891,24984739.0,6.045865058898926
2015-11-06,6.880000114440918,6.550000190734863,6.599999904632568,6.800000190734863,21659122.0,6.238525390625
2015-11-09,7.199999809265137,6.650000095367432,6.71999979019165,7.070000171661377,26750993.0,6.486231803894043
2015-11-10,7.519999980926514,6.900000095367432,6.96999979019165,7.5,26569763.0,6.880726337432861
2015-11-11,7.869999885559082,7.400000095367432,7.46999979019165,7.519999980926514,19072798.0,6.899075031280518
2015-11-12,7.599999904632568,7.199999809265137,7.420000076293945,7.320000171661377,19973372.0,6.715590000152588
2015-11-13,7.480000019073486,7.130000114440918,7.210000038146973,7.300000190734863,11388736.0,6.697241306304932
2015-11-16,7.989999771118164,7.050000190734863,7.119999885559082,7.949999809265137,21624212.0,7.293570041656494
2015-11-17,8.40999984741211,7.980000019073486,8.0600004196167,8.09000015258789,33445648.0,7.422011375427246
2015-11-18,8.579999923706055,7.849999904632568,8.069999694824219,8.25,28404571.0,7.568799018859863
2015-11-19,8.329999923706055,8.029999732971191,8.210000038146973,8.260000228881836,15450099.0,7.57797384262085
2015-11-20,8.699999809265137,8.09000015258789,8.25,8.170000076293945,17976456.0,7.4954047203063965
2015-11-23,8.199999809265137,7.909999847412109,8.149999618530273,7.989999771118164,21688060.0,7.330267429351807
2015-11-24,8.260000228881836,7.960000038146973,8.0600004196167,8.239999771118164,17342481.0,7.559625148773193
2015-11-25,8.4399995803833,8.140000343322754,8.1899995803833,8.229999542236328,13921679.0,7.550450801849365
2015-11-26,8.350000381469727,7.949999809265137,8.25,8.100000381469727,14811365.0,7.431185245513916
2015-11-27,8.079999923706055,7.320000171661377,8.069999694824219,7.420000076293945,17918206.0,6.807332515716553
2015-11-30,7.550000190734863,6.789999961853027,7.429999828338623,7.360000133514404,13786859.0,6.752286911010742
2015-12-01,8.100000381469727,7.289999961853027,7.369999885559082,7.710000038146973,22866260.0,7.073387145996094
2015-12-02,7.989999771118164,7.289999961853027,7.610000133514404,7.659999847412109,18906661.0,7.027515411376953
2015-12-03,7.940000057220459,7.5,7.659999847412109,7.889999866485596,14611893.0,7.238524436950684
2015-12-04,8.680000305175781,7.800000190734863,7.809999942779541,8.680000305175781,32936181.0,7.963294506072998
2015-12-07,9.380000114440918,8.510000228881836,8.600000381469727,9.109999656677246,34462344.0,8.357789993286133
2015-12-08,9.279999732971191,8.899999618530273,8.949999809265137,8.920000076293945,21786702.0,8.183477401733398
2015-12-09,9.8100004196167,8.880000114440918,8.880000114440918,9.710000038146973,34924915.0,8.908247947692871
2015-12-10,10.180000305175781,9.4399995803833,9.600000381469727,9.520000457763672,22110404.0,8.73393726348877
2015-12-11,9.5,9.010000228881836,9.5,9.079999923706055,16517769.0,8.330266952514648
2015-12-14,9.489999771118164,8.789999961853027,8.899999618530273,9.15999984741211,11589254.0,8.403660774230957
2015-12-15,9.5,9.079999923706055,9.289999961853027,9.180000305175781,12557673.0,8.42201042175293
2015-12-16,9.850000381469727,9.149999618530273,9.149999618530273,9.59000015258789,17809438.0,8.79815673828125
2015-12-17,10.0,9.470000267028809,9.600000381469727,9.880000114440918,19425572.0,9.064209938049316
2015-12-18,10.199999809265137,9.600000381469727,9.8100004196167,9.899999618530273,16633199.0,9.082558631896973
2015-12-21,10.369999885559082,9.75,9.890000343322754,9.890000343322754,21355207.0,9.073385238647461
2015-12-22,10.039999961853027,9.510000228881836,9.920000076293945,9.760000228881836,16169091.0,8.954118728637695
2015-12-23,10.020000457763672,9.609999656677246,9.800000190734863,9.8100004196167,15286581.0,8.999991416931152
2015-12-24,9.859999656677246,9.5,9.829999923706055,9.710000038146973,11384507.0,8.908247947692871
2015-12-25,10.680000305175781,9.720000267028809,9.720000267028809,10.680000305175781,29588690.0,9.798154830932617
2015-12-28,10.779999732971191,10.199999809265137,10.5,10.210000038146973,24376654.0,9.366963386535645
2015-12-29,10.380000114440918,9.890000343322754,10.270000457763672,10.119999885559082,16335853.0,9.284394264221191
2015-12-30,10.199999809265137,9.890000343322754,10.020000457763672,10.15999984741211,14913411.0,9.321091651916504
2015-12-31,10.180000305175781,9.920000076293945,10.180000305175781,10.0,7646292.0,9.174302101135254
2016-01-04,10.100000381469727,9.0,9.949999809265137,9.0,16964489.0,8.25687026977539
2016-01-05,9.1899995803833,8.100000381469727,8.470000267028809,8.65999984741211,24411605.0,7.9449462890625
2016-01-06,8.979999542236328,8.470000267028809,8.6899995803833,8.9399995803833,13599167.0,8.201826095581055
2016-01-07,8.829999923706055,8.050000190734863,8.800000190734863,8.0600004196167,3874652.0,7.394488334655762
2016-01-08,8.550000190734863,7.570000171661377,8.130000114440918,8.260000228881836,20041505.0,7.57797384262085
2016-01-11,8.300000190734863,7.429999828338623,8.079999923706055,7.429999828338623,18198430.0,6.816506862640381
2016-01-12,7.710000038146973,7.090000152587891,7.349999904632568,7.449999809265137,12252597.0,6.834854602813721
2016-01-13,7.619999885559082,7.010000228881836,7.539999961853027,7.230000019073486,8302331.0,6.633020401000977
2016-01-14,7.449999809265137,6.849999904632568,6.980000019073486,7.349999904632568,9122978.0,6.743112087249756
2016-01-15,7.590000152587891,7.139999866485596,7.349999904632568,7.170000076293945,10712478.0,6.577974796295166
2016-01-18,7.449999809265137,6.809999942779541,6.900000095367432,7.369999885559082,8205497.0,6.761460781097412
2016-01-19,7.860000133514404,7.309999942779541,7.309999942779541,7.75,10546566.0,7.110084533691406
2016-01-20,7.929999828338623,7.610000133514404,7.659999847412109,7.690000057220459,9060881.0,7.0550384521484375
2016-01-21,7.840000152587891,7.320000171661377,7.599999904632568,7.380000114440918,10213002.0,6.770635604858398
2016-01-22,7.5,7.010000228881836,7.150000095367432,7.380000114440918,7164620.0,6.770635604858398
2016-01-25,7.489999771118164,7.239999771118164,7.440000057220459,7.360000133514404,5703674.0,6.752286911010742
2016-01-26,7.489999771118164,6.869999885559082,7.25,6.96999979019165,10910147.0,6.39448881149292
2016-01-27,7.079999923706055,6.28000020980835,7.050000190734863,6.510000228881836,12256130.0,5.972470760345459
2016-01-28,6.550000190734863,6.0,6.440000057220459,6.179999828338623,8188212.0,5.669719219207764
2016-01-29,6.460000038146973,6.070000171661377,6.130000114440918,6.389999866485596,9831374.0,5.86237907409668
2016-02-01,6.440000057220459,6.0,6.369999885559082,6.21999979019165,6011002.0,5.706416606903076
2016-02-02,6.53000020980835,6.150000095367432,6.150000095367432,6.480000019073486,5686779.0,5.944948196411133
2016-02-03,6.679999828338623,6.400000095367432,6.489999771118164,6.539999961853027,8001552.0,5.999993324279785
2016-02-04,6.760000228881836,6.409999847412109,6.5,6.639999866485596,7749245.0,6.091736793518066
2016-02-05,6.840000152587891,6.579999923706055,6.579999923706055,6.659999847412109,5297357.0,6.1100850105285645
2016-02-15,6.599999904632568,6.28000020980835,6.380000114440918,6.489999771118164,3643932.0,5.954122066497803
2016-02-16,6.849999904632568,6.539999961853027,6.539999961853027,6.789999961853027,6846191.0,6.229351043701172
2016-02-17,6.940000057220459,6.71999979019165,6.820000171661377,6.869999885559082,6250877.0,6.302745819091797
2016-02-18,7.090000152587891,6.75,6.909999847412109,6.809999942779541,11422239.0,6.247699737548828
2016-02-19,6.880000114440918,6.699999809265137,6.800000190734863,6.760000228881836,4463661.0,6.201828479766846
2016-02-22,7.139999866485596,6.829999923706055,6.900000095367432,7.010000228881836,12333135.0,6.431186199188232
2016-02-23,7.050000190734863,6.889999866485596,7.010000228881836,6.96999979019165,7915292.0,6.39448881149292
2016-02-24,7.239999771118164,6.929999828338623,6.989999771118164,7.139999866485596,8028683.0,6.550451755523682
2016-02-25,7.139999866485596,6.429999828338623,7.079999923706055,6.559999942779541,12417311.0,6.018342018127441
2016-02-26,6.75,6.28000020980835,6.639999866485596,6.46999979019165,7740019.0,5.9357733726501465
2016-02-29,6.519999980926514,5.820000171661377,6.46999979019165,5.860000133514404,13707621.0,5.37614107131958
2016-03-01,6.119999885559082,5.869999885559082,5.900000095367432,6.0,11411944.0,5.504581451416016
2016-03-02,6.599999904632568,5.960000038146973,5.960000038146973,6.570000171661377,19557764.0,6.027516841888428
2016-03-03,6.849999904632568,6.449999809265137,6.550000190734863,6.510000228881836,17481961.0,5.972470760345459
2016-03-04,6.53000020980835,6.050000190734863,6.400000095367432,6.179999828338623,13795021.0,5.669719219207764
2016-03-07,6.46999979019165,6.28000020980835,6.389999866485596,6.409999847412109,13355984.0,5.880727767944336
2016-03-08,6.75,6.199999809265137,6.420000076293945,6.579999923706055,12874189.0,6.036690711975098
2016-03-09,6.650000095367432,6.309999942779541,6.449999809265137,6.369999885559082,7863970.0,5.844030380249023
2016-03-10,6.480000019073486,6.119999885559082,6.369999885559082,6.130000114440918,8578063.0,5.623847484588623
2016-03-11,6.300000190734863,6.03000020980835,6.099999904632568,6.150000095367432,4329902.0,5.642195701599121
2016-03-14,6.489999771118164,6.179999828338623,6.199999809265137,6.400000095367432,10415324.0,5.871553897857666
2016-03-15,6.590000152587891,6.340000152587891,6.360000133514404,6.460000038146973,8793200.0,5.926599502563477
2016-03-16,6.800000190734863,6.389999866485596,6.599999904632568,6.480000019073486,9656320.0,5.944948196411133
2016-03-17,6.679999828338623,6.429999828338623,6.480000019073486,6.619999885559082,9979213.0,6.073388576507568
2016-03-18,6.869999885559082,6.599999904632568,6.639999866485596,6.769999980926514,12418186.0,6.211003303527832
2016-03-21,7.050000190734863,6.78000020980835,6.800000190734863,6.860000133514404,13834220.0,6.293571472167969
2016-03-22,6.889999866485596,6.760000228881836,6.869999885559082,6.820000171661377,8168723.0,6.2568745613098145
2016-03-23,7.010000228881836,6.809999942779541,6.829999923706055,6.940000057220459,9790503.0,6.366966247558594
2016-03-24,6.989999771118164,6.75,6.860000133514404,6.760000228881836,9566289.0,6.201828479766846
2016-03-25,6.869999885559082,6.699999809265137,6.769999980926514,6.840000152587891,5986440.0,6.275223255157471
2016-03-28,7.079999923706055,6.769999980926514,6.889999866485596,6.829999923706055,9532231.0,6.266048431396484
2016-03-29,7.0,6.789999961853027,6.829999923706055,6.889999866485596,9879993.0,6.321094989776611
2016-03-30,7.269999980926514,6.949999809265137,6.949999809265137,7.25,11102175.0,6.651369094848633
2016-03-31,7.670000076293945,7.199999809265137,7.289999961853027,7.539999961853027,18043278.0,6.91742467880249
2016-04-01,7.590000152587891,7.25,7.440000057220459,7.460000038146973,9339714.0,6.844029426574707
2016-04-05,7.570000171661377,7.25,7.480000019073486,7.539999961853027,13825164.0,6.91742467880249
2016-04-06,7.96999979019165,7.400000095367432,7.510000228881836,7.889999866485596,16330665.0,7.238524436950684
2016-04-07,8.0,7.670000076293945,7.889999866485596,7.71999979019165,13217938.0,7.0825605392456055
2016-04-08,7.860000133514404,7.5,7.630000114440918,7.619999885559082,9659124.0,6.990818023681641
2016-04-11,7.840000152587891,7.699999809265137,7.730000019073486,7.739999771118164,6858982.0,7.10090970993042
2016-04-12,7.840000152587891,7.480000019073486,7.840000152587891,7.670000076293945,7272469.0,7.036689758300781
2016-04-13,7.880000114440918,7.599999904632568,7.670000076293945,7.789999961853027,10999289.0,7.146781921386719
2016-04-14,8.479999542236328,7.760000228881836,7.800000190734863,8.369999885559082,20007826.0,7.678891181945801
2016-04-15,8.510000228881836,8.210000038146973,8.350000381469727,8.399999618530273,9775747.0,7.706413269042969
2016-04-18,8.850000381469727,8.279999732971191,8.300000190734863,8.430000305175781,17196063.0,7.733936309814453
2016-04-19,8.770000457763672,8.399999618530273,8.479999542236328,8.6899995803833,14310840.0,7.972468852996826
2016-04-20,8.6899995803833,7.820000171661377,8.6899995803833,7.989999771118164,21028573.0,7.330267429351807
2016-04-21,8.229999542236328,7.920000076293945,8.050000190734863,8.050000190734863,11776396.0,7.385313510894775
2016-04-22,8.449999809265137,7.949999809265137,8.050000190734863,8.329999923706055,11639500.0,7.64219331741333
2016-04-25,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-04-26,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-04-27,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-04-28,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-04-29,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-03,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-04,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-05,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-06,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-09,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-10,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-11,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-12,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-13,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-16,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-17,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-18,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-19,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-20,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-23,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-24,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-25,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-26,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-27,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-30,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-05-31,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-01,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-02,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-03,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-06,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-07,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-08,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-13,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-14,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-15,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-16,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.64219331741333
2016-06-17,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-20,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-21,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-22,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-23,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-24,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-27,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-28,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-29,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-06-30,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-01,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-04,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-05,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-06,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-07,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-08,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-11,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-12,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-13,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-14,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-15,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-18,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-19,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-20,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-21,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-22,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-25,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-26,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-27,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-28,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-07-29,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-01,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-02,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-03,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-04,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-05,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-08,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-09,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-10,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-11,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-12,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-15,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-16,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-17,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-18,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-19,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-22,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-23,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-24,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-25,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-26,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-29,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-30,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-08-31,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-01,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-02,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-05,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-06,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-07,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-08,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-09,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-12,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-13,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-14,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-19,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-20,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-21,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-22,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-23,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-26,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-27,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-28,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-29,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.688342094421387
2016-09-30,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,4549672.0,8.408260345458984
2016-10-10,9.109999656677246,8.199999809265137,9.109999656677246,8.670000076293945,51346388.0,8.002153396606445
2016-10-11,9.539999961853027,8.449999809265137,8.479999542236328,9.539999961853027,51524970.0,8.805137634277344
2016-10-12,9.819999694824219,9.210000038146973,9.819999694824219,9.300000190734863,48741029.0,8.583623886108398
2016-10-13,9.449999809265137,9.149999618530273,9.229999542236328,9.220000267028809,23815661.0,8.509787559509277
2016-10-14,9.279999732971191,8.819999694824219,9.220000267028809,8.960000038146973,22241616.0,8.269813537597656
2016-10-17,9.130000114440918,8.829999923706055,8.9399995803833,8.970000267028809,19248792.0,8.279043197631836
2016-10-18,9.050000190734863,8.800000190734863,8.869999885559082,8.979999542236328,13842322.0,8.288272857666016
2016-10-19,9.270000457763672,8.890000343322754,8.979999542236328,9.0600004196167,24863412.0,8.362112045288086
2016-10-20,9.100000381469727,8.880000114440918,9.010000228881836,9.020000457763672,14903370.0,8.32519245147705
2016-10-21,9.020000457763672,8.65999984741211,8.989999771118164,8.819999694824219,16452147.0,8.14059829711914
2016-10-24,8.960000038146973,8.770000457763672,8.800000190734863,8.880000114440918,12816701.0,8.195976257324219
2016-10-25,8.970000267028809,8.789999961853027,8.829999923706055,8.899999618530273,11103065.0,8.214434623718262
2016-10-26,9.079999923706055,8.859999656677246,8.880000114440918,8.989999771118164,10779013.0,8.297502517700195
2016-10-27,9.0,8.899999618530273,9.0,8.979999542236328,6753215.0,8.288272857666016
2016-10-28,9.100000381469727,8.880000114440918,8.979999542236328,8.920000076293945,7774507.0,8.232894897460938
2016-10-31,8.890000343322754,8.539999961853027,8.890000343322754,8.720000267028809,12054605.0,8.048301696777344
2016-11-01,8.90999984741211,8.649999618530273,8.75,8.8100004196167,7393232.0,8.131368637084961
2016-11-02,8.789999961853027,8.510000228881836,8.760000228881836,8.699999809265137,7576260.0,8.029841423034668
2016-11-03,8.680000305175781,8.489999771118164,8.600000381469727,8.550000190734863,11473737.0,7.891395568847656
2016-11-04,8.680000305175781,8.460000038146973,8.5600004196167,8.569999694824219,9236103.0,7.909855842590332
2016-11-07,8.6899995803833,8.289999961853027,8.5600004196167,8.359999656677246,10057512.0,7.716031551361084
2016-11-08,8.430000305175781,8.239999771118164,8.390000343322754,8.350000381469727,8308739.0,7.706801891326904
2016-11-09,8.420000076293945,8.109999656677246,8.350000381469727,8.270000457763672,8763273.0,7.632965087890625
2016-11-10,8.449999809265137,8.279999732971191,8.300000190734863,8.319999694824219,6480133.0,7.679112911224365
2016-11-11,8.34000015258789,8.1899995803833,8.319999694824219,8.25,8109436.0,7.614504337310791
2016-11-14,8.609999656677246,8.140000343322754,8.25,8.380000114440918,16389960.0,7.734490871429443
2016-11-15,8.609999656677246,8.270000457763672,8.369999885559082,8.550000190734863,7076485.0,7.891395568847656
2016-11-16,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,7.891395568847656
2016-11-17,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,7.891395568847656
2016-11-18,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,7.891395568847656
2016-11-21,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,7.891395568847656
2016-11-22,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,7.891395568847656
2016-11-23,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,7.891395568847656
2016-11-24,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,7.891395568847656
2016-11-25,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,7.891395568847656
2016-11-28,8.550000190734863,7.909999847412109,8.550000190734863,8.199999809265137,31204451.0,7.568355560302734
2016-11-29,8.170000076293945,7.889999866485596,8.109999656677246,7.940000057220459,15526258.0,7.3283843994140625
2016-11-30,8.09000015258789,7.900000095367432,7.900000095367432,8.050000190734863,9379857.0,7.429911136627197
2016-12-01,8.420000076293945,8.039999961853027,8.0600004196167,8.289999961853027,11963441.0,7.651423931121826
2016-12-02,8.460000038146973,8.25,8.279999732971191,8.34000015258789,8445587.0,7.697572708129883
2016-12-05,8.729999542236328,8.239999771118164,8.350000381469727,8.579999923706055,15655436.0,7.919085502624512
2016-12-06,8.970000267028809,8.600000381469727,8.600000381469727,8.9399995803833,18934423.0,8.251354217529297
2016-12-07,9.199999809265137,8.920000076293945,9.069999694824219,9.050000190734863,23901764.0,8.35288143157959
2016-12-08,9.050000190734863,8.880000114440918,9.050000190734863,8.970000267028809,9926106.0,8.279043197631836
2016-12-09,9.869999885559082,9.079999923706055,9.079999923706055,9.869999885559082,41923630.0,9.10971736907959
2016-12-12,10.399999618530273,9.680000305175781,9.960000038146973,9.930000305175781,49878629.0,9.165094375610352
2016-12-13,10.920000076293945,9.699999809265137,10.069999694824219,10.829999923706055,38089061.0,9.995768547058105
2016-12-14,11.550000190734863,10.720000267028809,10.720000267028809,11.0600004196167,36507818.0,10.208051681518555
2016-12-15,11.300000190734863,10.770000457763672,10.800000190734863,10.920000076293945,22935767.0,10.078836441040039
2016-12-16,11.3100004196167,10.819999694824219,11.050000190734863,10.9399995803833,14837282.0,10.097295761108398
2016-12-19,11.710000038146973,10.920000076293945,11.039999961853027,11.680000305175781,23712504.0,10.780292510986328
2016-12-20,11.9399995803833,11.329999923706055,11.6899995803833,11.460000038146973,21988501.0,10.577239990234375
2016-12-21,11.630000114440918,11.25,11.390000343322754,11.479999542236328,14415456.0,10.595699310302734
2016-12-22,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2016-12-23,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2016-12-26,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2016-12-27,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2016-12-28,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2016-12-29,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2016-12-30,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-03,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-04,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-05,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-06,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-09,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-10,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-11,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-12,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-13,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-16,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-17,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-18,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-19,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-20,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-23,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-24,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-25,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-01-26,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-03,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-06,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-07,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-08,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-09,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-10,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-13,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-14,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-15,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-16,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-17,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-20,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-21,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-22,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-23,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-24,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-27,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-02-28,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-01,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-02,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-03,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-06,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-07,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-08,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-09,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-10,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-13,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-14,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-15,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-16,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-17,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-20,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-21,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-22,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-23,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-24,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-27,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-28,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-29,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-30,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-03-31,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-05,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-06,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-07,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-10,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-11,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-12,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-13,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-14,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-17,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.595699310302734
2017-04-18,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-04-19,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-04-20,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-04-21,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-04-24,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-04-25,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-04-26,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-04-27,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-04-28,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-02,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-03,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-04,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-05,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-08,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-09,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-10,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-11,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-12,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-15,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-16,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-17,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-18,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-19,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-22,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-23,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,10.642049789428711
2017-05-24,10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,54900.0,9.538909912109375
2017-05-25,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,70800.0,8.584092140197754
2017-05-26,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,653100.0,7.721974849700928
2017-05-31,7.5,7.5,7.5,7.5,1750300.0,6.952558517456055
2017-06-01,7.059999942779541,6.75,6.75,6.75,73814947.0,6.257302761077881
2017-06-02,6.670000076293945,6.349999904632568,6.409999847412109,6.610000133514404,36888377.0,6.127521991729736
2017-06-05,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.127521991729736
2017-06-06,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.127521991729736
2017-06-07,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.127521991729736
2017-06-08,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.127521991729736
2017-06-09,7.269999980926514,6.710000038146973,6.800000190734863,7.269999980926514,45624559.0,6.739346981048584
2017-06-12,7.949999809265137,7.340000152587891,7.400000095367432,7.449999809265137,55664613.0,6.906208038330078
2017-06-13,7.619999885559082,7.110000133514404,7.309999942779541,7.489999771118164,35074933.0,6.943288803100586
2017-06-14,7.420000076293945,7.119999885559082,7.400000095367432,7.199999809265137,27877388.0,6.6744561195373535
2017-06-15,7.300000190734863,7.050000190734863,7.110000133514404,7.139999866485596,23283129.0,6.61883544921875
2017-06-16,7.480000019073486,7.150000095367432,7.199999809265137,7.170000076293945,22835173.0,6.646646499633789
2017-06-19,7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0.0,6.646646499633789
2017-06-20,7.28000020980835,7.059999942779541,7.170000076293945,7.150000095367432,17347097.0,6.628105640411377
2017-06-21,7.190000057220459,7.010000228881836,7.150000095367432,7.070000171661377,14752751.0,6.553945541381836
2017-06-22,7.099999904632568,6.71999979019165,7.079999923706055,6.730000019073486,22290589.0,6.238762855529785
2017-06-23,6.840000152587891,6.619999885559082,6.75,6.760000228881836,14607110.0,6.266572952270508
2017-06-26,6.840000152587891,6.650000095367432,6.769999980926514,6.809999942779541,11496363.0,6.312922954559326
2017-06-27,6.920000076293945,6.78000020980835,6.78000020980835,6.809999942779541,10875369.0,6.312922954559326
2017-06-28,6.840000152587891,6.659999847412109,6.809999942779541,6.690000057220459,10566491.0,6.2016825675964355
2017-06-29,6.75,6.619999885559082,6.71999979019165,6.650000095367432,11290630.0,6.164601802825928
2017-06-30,6.690000057220459,6.590000152587891,6.639999866485596,6.650000095367432,8142712.0,6.164601802825928
2017-07-03,6.730000019073486,6.619999885559082,6.679999828338623,6.710000038146973,9266617.0,6.220221996307373
2017-07-04,6.75,6.619999885559082,6.71999979019165,6.630000114440918,8377101.0,6.146061897277832
2017-07-05,6.650000095367432,6.550000190734863,6.610000133514404,6.639999866485596,7721934.0,6.155331611633301
2017-07-06,6.670000076293945,6.570000171661377,6.650000095367432,6.599999904632568,7978752.0,6.118251323699951
2017-07-07,6.610000133514404,6.519999980926514,6.590000152587891,6.559999942779541,9034310.0,6.081171035766602
2017-07-10,6.599999904632568,6.460000038146973,6.559999942779541,6.480000019073486,9463325.0,6.0070109367370605
2017-07-11,6.489999771118164,6.329999923706055,6.460000038146973,6.380000114440918,11599393.0,5.914309978485107
2017-07-12,6.389999866485596,6.110000133514404,6.380000114440918,6.260000228881836,11882689.0,5.803069114685059
2017-07-13,6.349999904632568,6.190000057220459,6.230000019073486,6.340000152587891,8623258.0,5.877229690551758
2017-07-14,6.380000114440918,6.21999979019165,6.349999904632568,6.230000019073486,6129219.0,5.775259017944336
2017-07-17,6.260000228881836,5.800000190734863,6.25,5.849999904632568,13192558.0,5.422995567321777
2017-07-18,5.880000114440918,5.730000019073486,5.800000190734863,5.849999904632568,6105004.0,5.422995567321777
2017-07-19,5.940000057220459,5.809999942779541,5.849999904632568,5.909999847412109,7313773.0,5.478615760803223
2017-07-20,6.5,5.889999866485596,5.889999866485596,6.5,16759760.0,6.025550842285156
2017-07-21,6.579999923706055,6.320000171661377,6.480000019073486,6.400000095367432,19165025.0,5.932850360870361
2017-07-24,6.579999923706055,6.260000228881836,6.300000190734863,6.440000057220459,14963310.0,5.969930171966553
2017-07-25,6.480000019073486,6.320000171661377,6.360000133514404,6.389999866485596,7672388.0,5.923580169677734
2017-07-26,6.389999866485596,6.239999771118164,6.380000114440918,6.269999980926514,6524312.0,5.812338829040527
2017-07-27,6.559999942779541,6.289999961853027,6.289999961853027,6.53000020980835,17413897.0,6.053361415863037
2017-07-28,7.099999904632568,6.420000076293945,6.53000020980835,6.829999923706055,29559347.0,6.331463813781738
2017-07-31,7.039999961853027,6.739999771118164,6.789999961853027,6.860000133514404,16827340.0,6.359273433685303
2017-08-01,6.940000057220459,6.71999979019165,6.809999942779541,6.820000171661377,12106968.0,6.322193622589111
2017-08-02,6.96999979019165,6.760000228881836,6.849999904632568,6.900000095367432,13719499.0,6.3963541984558105
2017-08-03,6.989999771118164,6.789999961853027,6.889999866485596,6.929999828338623,12732148.0,6.424163818359375
2017-08-04,6.940000057220459,6.739999771118164,6.929999828338623,6.760000228881836,13518945.0,6.266572952270508
2017-08-07,6.840000152587891,6.679999828338623,6.71999979019165,6.809999942779541,6667086.0,6.312922954559326
2017-08-08,7.239999771118164,6.800000190734863,6.829999923706055,7.159999847412109,21100555.0,6.637375831604004
2017-08-09,7.199999809265137,7.010000228881836,7.159999847412109,7.039999961853027,10360228.0,6.526134967803955
2017-08-10,7.070000171661377,6.809999942779541,7.010000228881836,6.929999828338623,9862413.0,6.424163818359375
2017-08-11,6.889999866485596,6.650000095367432,6.889999866485596,6.690000057220459,9558176.0,6.2016825675964355
2017-08-14,6.920000076293945,6.710000038146973,6.710000038146973,6.869999885559082,6670514.0,6.36854362487793
2017-08-15,6.949999809265137,6.739999771118164,6.840000152587891,6.869999885559082,7276077.0,6.36854362487793
2017-08-16,6.889999866485596,6.800000190734863,6.889999866485596,6.860000133514404,4576158.0,6.359273433685303
2017-08-17,6.940000057220459,6.820000171661377,6.820000171661377,6.869999885559082,5999894.0,6.36854362487793
2017-08-18,6.929999828338623,6.809999942779541,6.829999923706055,6.900000095367432,8117627.0,6.3963541984558105
2017-08-21,6.96999979019165,6.820000171661377,6.960000038146973,6.840000152587891,7826285.0,6.340734004974365
2017-08-22,6.880000114440918,6.75,6.849999904632568,6.769999980926514,5553901.0,6.275843143463135
2017-08-23,6.809999942779541,6.679999828338623,6.760000228881836,6.730000019073486,6157564.0,6.238762855529785
2017-08-24,6.739999771118164,6.639999866485596,6.730000019073486,6.639999866485596,4150994.0,6.155331611633301
2017-08-25,6.78000020980835,6.619999885559082,6.639999866485596,6.730000019073486,5865545.0,6.238762855529785
2017-08-28,6.78000020980835,6.679999828338623,6.699999809265137,6.710000038146973,7860802.0,6.220221996307373
2017-08-29,6.71999979019165,6.650000095367432,6.710000038146973,6.650000095367432,5973615.0,6.164601802825928
2017-08-30,6.699999809265137,6.619999885559082,6.650000095367432,6.630000114440918,4805432.0,6.146061897277832
2017-08-31,6.739999771118164,6.639999866485596,6.659999847412109,6.659999847412109,5659418.0,6.173871994018555
2017-09-01,6.739999771118164,6.610000133514404,6.650000095367432,6.710000038146973,7101820.0,6.220221996307373
2017-09-04,6.760000228881836,6.650000095367432,6.71999979019165,6.71999979019165,7161226.0,6.229492664337158
2017-09-05,6.71999979019165,6.639999866485596,6.699999809265137,6.670000076293945,5874803.0,6.18314266204834
2017-09-06,6.679999828338623,6.590000152587891,6.630000114440918,6.630000114440918,6058645.0,6.146061897277832
2017-09-07,6.78000020980835,6.599999904632568,6.650000095367432,6.670000076293945,10969102.0,6.18314266204834
2017-09-08,6.690000057220459,6.599999904632568,6.670000076293945,6.630000114440918,5517071.0,6.146061897277832
2017-09-11,6.670000076293945,6.599999904632568,6.619999885559082,6.630000114440918,5320025.0,6.146061897277832
2017-09-12,6.630000114440918,6.519999980926514,6.630000114440918,6.53000020980835,7565500.0,6.053361415863037
2017-09-13,6.579999923706055,6.5,6.519999980926514,6.53000020980835,4046660.0,6.053361415863037
2017-09-14,6.639999866485596,6.489999771118164,6.539999961853027,6.610000133514404,7870499.0,6.127521991729736
2017-09-15,7.25,6.570000171661377,6.610000133514404,7.099999904632568,36132150.0,6.581755638122559
2017-09-18,7.070000171661377,6.849999904632568,7.0,7.050000190734863,18013379.0,6.53540563583374
2017-09-19,7.650000095367432,6.929999828338623,7.039999961853027,7.480000019073486,42349897.0,6.934018611907959
2017-09-20,7.559999942779541,7.260000228881836,7.369999885559082,7.53000020980835,26151981.0,6.9803690910339355
2017-09-21,7.480000019073486,7.119999885559082,7.429999828338623,7.179999828338623,18948927.0,6.655916213989258
2017-09-22,7.25,7.039999961853027,7.150000095367432,7.079999923706055,10319508.0,6.563215255737305
2017-09-25,7.0,6.579999923706055,7.0,6.730000019073486,16992731.0,6.238762855529785
2017-09-26,6.789999961853027,6.619999885559082,6.670000076293945,6.71999979019165,7767849.0,6.229492664337158
2017-09-27,6.840000152587891,6.639999866485596,6.71999979019165,6.739999771118164,8490729.0,6.248032569885254
2017-09-28,6.739999771118164,6.5,6.739999771118164,6.519999980926514,11565877.0,6.04409122467041
2017-09-29,6.75,6.590000152587891,6.650000095367432,6.659999847412109,9884745.0,6.173871994018555
2017-10-09,6.809999942779541,6.679999828338623,6.730000019073486,6.690000057220459,7359380.0,6.2016825675964355
2017-10-10,6.739999771118164,6.630000114440918,6.679999828338623,6.730000019073486,6191728.0,6.238762855529785
2017-10-11,6.739999771118164,6.659999847412109,6.730000019073486,6.699999809265137,4977554.0,6.210952281951904
2017-10-12,6.710000038146973,6.610000133514404,6.710000038146973,6.650000095367432,5282713.0,6.164601802825928
2017-10-13,6.690000057220459,6.619999885559082,6.659999847412109,6.679999828338623,3838005.0,6.192412376403809
2017-10-16,6.679999828338623,6.53000020980835,6.679999828338623,6.53000020980835,4384860.0,6.053361415863037
2017-10-17,6.570000171661377,6.460000038146973,6.53000020980835,6.480000019073486,3879380.0,6.0070109367370605
2017-10-18,6.5,6.260000228881836,6.480000019073486,6.289999961853027,6136000.0,5.830879211425781
2017-10-19,6.320000171661377,6.110000133514404,6.300000190734863,6.170000076293945,5247191.0,5.719638824462891
2017-10-20,6.340000152587891,6.139999866485596,6.150000095367432,6.320000171661377,4282700.0,5.858689785003662
2017-10-23,6.420000076293945,6.260000228881836,6.269999980926514,6.389999866485596,4275747.0,5.923580169677734
2017-10-24,6.610000133514404,6.349999904632568,6.369999885559082,6.46999979019165,7218273.0,5.997740745544434
2017-10-25,6.480000019073486,6.380000114440918,6.460000038146973,6.440000057220459,4000860.0,5.969930171966553
2017-10-26,6.539999961853027,6.309999942779541,6.420000076293945,6.440000057220459,4792701.0,5.969930171966553
2017-10-27,6.559999942779541,6.409999847412109,6.460000038146973,6.460000038146973,4906133.0,5.988470554351807
2017-10-30,6.5,6.130000114440918,6.480000019073486,6.230000019073486,7907029.0,5.775259017944336
2017-10-31,6.380000114440918,6.21999979019165,6.25,6.289999961853027,4619759.0,5.830879211425781
2017-11-01,6.440000057220459,6.260000228881836,6.309999942779541,6.320000171661377,5928481.0,5.858689785003662
2017-11-02,6.380000114440918,6.230000019073486,6.329999923706055,6.369999885559082,4821662.0,5.9050397872924805
2017-11-03,6.380000114440918,6.210000038146973,6.320000171661377,6.25,4106120.0,5.793798923492432
2017-11-06,6.269999980926514,6.130000114440918,6.269999980926514,6.21999979019165,4989900.0,5.765988349914551
2017-11-07,6.260000228881836,6.159999847412109,6.239999771118164,6.190000057220459,4212711.0,5.738178730010986
2017-11-08,6.260000228881836,6.139999866485596,6.210000038146973,6.21999979019165,5107135.0,5.765988349914551
2017-11-09,6.25,6.119999885559082,6.21999979019165,6.179999828338623,5046546.0,5.728908538818359
2017-11-10,6.190000057220459,6.119999885559082,6.170000076293945,6.179999828338623,4345558.0,5.728908538818359
2017-11-13,6.179999828338623,6.050000190734863,6.159999847412109,6.070000171661377,6280711.0,5.6269378662109375
2017-11-14,6.150000095367432,5.989999771118164,6.070000171661377,6.079999923706055,7427330.0,5.636207580566406
2017-11-15,6.179999828338623,6.059999942779541,6.079999923706055,6.139999866485596,6429300.0,5.691827774047852
2017-11-16,6.230000019073486,6.090000152587891,6.150000095367432,6.150000095367432,5136258.0,5.7010979652404785
2017-11-17,6.159999847412109,5.96999979019165,6.139999866485596,5.989999771118164,6558303.0,5.552776336669922
2017-11-20,5.989999771118164,5.760000228881836,5.96999979019165,5.949999809265137,4767678.0,5.5156965255737305
2017-11-21,6.130000114440918,5.909999847412109,5.909999847412109,6.019999980926514,4494709.0,5.580587387084961
2017-11-22,6.079999923706055,5.869999885559082,6.0,5.909999847412109,3978424.0,5.478615760803223
2017-11-23,5.96999979019165,5.800000190734863,5.909999847412109,5.820000171661377,4001668.0,5.395185947418213
2017-11-24,5.880000114440918,5.75,5.800000190734863,5.820000171661377,2637239.0,5.395185947418213
2017-11-27,5.840000152587891,5.710000038146973,5.789999961853027,5.75,3407680.0,5.330295085906982
2017-11-28,5.840000152587891,5.730000019073486,5.739999771118164,5.809999942779541,2731671.0,5.385915279388428
2017-11-29,5.920000076293945,5.710000038146973,5.820000171661377,5.889999866485596,4826290.0,5.460075855255127
2017-11-30,5.869999885559082,5.78000020980835,5.860000133514404,5.829999923706055,4469052.0,5.404455661773682
2017-12-01,6.130000114440918,5.820000171661377,5.849999904632568,6.070000171661377,10850535.0,5.6269378662109375
2017-12-04,6.070000171661377,5.980000019073486,6.010000228881836,6.039999961853027,4763518.0,5.599127292633057
2017-12-05,6.050000190734863,5.849999904632568,6.019999980926514,5.860000133514404,3830189.0,5.432265758514404
2017-12-06,5.989999771118164,5.760000228881836,5.809999942779541,5.96999979019165,3788224.0,5.534236907958984
2017-12-07,6.039999961853027,5.900000095367432,5.920000076293945,5.909999847412109,2703497.0,5.478615760803223
2017-12-08,6.019999980926514,5.900000095367432,5.900000095367432,5.96999979019165,2288119.0,5.534236907958984
2017-12-11,6.03000020980835,5.949999809265137,6.0,6.019999980926514,2455073.0,5.580587387084961
2017-12-12,6.099999904632568,5.940000057220459,5.980000019073486,6.010000228881836,3683989.0,5.571317195892334
2017-12-13,6.079999923706055,5.949999809265137,6.079999923706055,6.039999961853027,3062659.0,5.599127292633057
2017-12-14,6.050000190734863,5.960000038146973,6.010000228881836,6.0,2100471.0,5.562046527862549
2017-12-15,6.019999980926514,5.900000095367432,6.0,5.929999828338623,2371110.0,5.497156143188477
2017-12-18,5.960000038146973,5.889999866485596,5.889999866485596,5.949999809265137,2073208.0,5.5156965255737305
2017-12-19,6.0,5.900000095367432,5.920000076293945,5.980000019073486,1896026.0,5.543506622314453
2017-12-20,5.96999979019165,5.849999904632568,5.960000038146973,5.880000114440918,2204900.0,5.450806140899658
2017-12-21,5.929999828338623,5.820000171661377,5.820000171661377,5.869999885559082,1756889.0,5.441535949707031
2017-12-22,5.920000076293945,5.800000190734863,5.840000152587891,5.829999923706055,1714508.0,5.404455661773682
2017-12-25,5.880000114440918,5.769999980926514,5.789999961853027,5.809999942779541,1753141.0,5.385915279388428
2017-12-26,5.820000171661377,5.710000038146973,5.809999942779541,5.769999980926514,2356974.0,5.348834991455078
2017-12-27,5.840000152587891,5.710000038146973,5.739999771118164,5.78000020980835,2334028.0,5.358105182647705
2017-12-28,5.829999923706055,5.730000019073486,5.78000020980835,5.739999771118164,2522801.0,5.3210248947143555
2017-12-29,5.800000190734863,5.730000019073486,5.75,5.800000190734863,1959967.0,5.376645565032959
2018-01-02,6.050000190734863,5.800000190734863,5.800000190734863,5.949999809265137,6144732.0,5.5156965255737305
2018-01-03,6.039999961853027,5.880000114440918,5.900000095367432,5.96999979019165,6195908.0,5.534236907958984
2018-01-04,5.989999771118164,5.920000076293945,5.940000057220459,5.960000038146973,3056060.0,5.524966716766357
2018-01-05,6.510000228881836,5.929999828338623,5.940000057220459,6.199999809265137,15707963.0,5.747447967529297
2018-01-08,6.429999828338623,6.150000095367432,6.150000095367432,6.329999923706055,15670377.0,5.867959499359131
2018-01-09,6.849999904632568,6.230000019073486,6.269999980926514,6.75,29096915.0,6.257302761077881
2018-01-10,6.739999771118164,6.380000114440918,6.650000095367432,6.510000228881836,18960362.0,6.034821033477783
2018-01-11,6.480000019073486,6.239999771118164,6.389999866485596,6.320000171661377,16983346.0,5.858689785003662
2018-01-12,6.949999809265137,6.190000057220459,6.199999809265137,6.860000133514404,50899212.0,6.359273433685303
2018-01-15,6.699999809265137,6.400000095367432,6.590000152587891,6.429999828338623,35173165.0,5.960659980773926
2018-01-16,6.739999771118164,6.28000020980835,6.329999923706055,6.679999828338623,28127772.0,6.192412376403809
2018-01-17,6.619999885559082,6.289999961853027,6.599999904632568,6.369999885559082,21288486.0,5.9050397872924805
2018-01-18,6.429999828338623,6.28000020980835,6.329999923706055,6.369999885559082,10873437.0,5.9050397872924805
2018-01-19,6.5,6.289999961853027,6.429999828338623,6.300000190734863,13698075.0,5.840149402618408
2018-01-22,6.369999885559082,6.28000020980835,6.289999961853027,6.329999923706055,7119020.0,5.867959499359131
2018-01-23,6.449999809265137,6.309999942779541,6.320000171661377,6.369999885559082,13415855.0,5.9050397872924805
2018-01-24,6.440000057220459,6.230000019073486,6.340000152587891,6.300000190734863,13610386.0,5.840149402618408
2018-01-25,6.659999847412109,6.360000133514404,6.389999866485596,6.409999847412109,21215778.0,5.94212007522583
2018-01-26,6.570000171661377,6.289999961853027,6.349999904632568,6.550000190734863,19168655.0,6.071901321411133
2018-01-29,6.960000038146973,6.46999979019165,6.489999771118164,6.690000057220459,25055068.0,6.2016825675964355
2018-01-30,6.829999923706055,6.539999961853027,6.639999866485596,6.590000152587891,19457296.0,6.108981609344482
2018-01-31,6.71999979019165,6.349999904632568,6.550000190734863,6.550000190734863,18295578.0,6.071901321411133
2018-02-01,6.579999923706055,6.0,6.5,6.090000152587891,18933169.0,5.645477771759033
2018-02-02,6.03000020980835,5.75,5.849999904632568,5.949999809265137,11351938.0,5.5156965255737305
2018-02-05,5.920000076293945,5.760000228881836,5.860000133514404,5.829999923706055,8897599.0,5.404455661773682
2018-02-06,5.739999771118164,5.349999904632568,5.699999809265137,5.369999885559082,13664707.0,4.978032112121582
2018-02-07,5.489999771118164,5.070000171661377,5.480000019073486,5.199999809265137,11353005.0,4.820440292358398
2018-02-08,5.320000171661377,5.179999828338623,5.179999828338623,5.25,4729768.0,4.866791248321533
2018-02-09,5.170000076293945,5.0,5.079999923706055,5.079999923706055,7521017.0,4.709199905395508
2018-02-12,5.179999828338623,5.050000190734863,5.110000133514404,5.170000076293945,5018514.0,4.792630672454834
2018-02-13,5.349999904632568,5.170000076293945,5.190000057220459,5.21999979019165,5921739.0,4.838980674743652
2018-02-14,5.300000190734863,5.159999847412109,5.210000038146973,5.289999961853027,3567679.0,4.903871536254883
2018-02-22,5.5,5.320000171661377,5.320000171661377,5.380000114440918,4708493.0,4.987302303314209
2018-02-23,5.460000038146973,5.320000171661377,5.389999866485596,5.349999904632568,4666875.0,4.959491729736328
2018-02-26,5.460000038146973,5.230000019073486,5.329999923706055,5.429999828338623,7712563.0,5.033652305603027
2018-02-27,5.46999979019165,5.349999904632568,5.409999847412109,5.420000076293945,5687676.0,5.024382591247559
2018-02-28,5.539999961853027,5.329999923706055,5.369999885559082,5.440000057220459,6357976.0,5.042922496795654
2018-03-01,5.480000019073486,5.380000114440918,5.420000076293945,5.429999828338623,5975135.0,5.033652305603027
2018-03-02,5.440000057220459,5.309999942779541,5.380000114440918,5.320000171661377,6380525.0,4.931682109832764
2018-03-05,5.380000114440918,5.269999980926514,5.329999923706055,5.329999923706055,4211035.0,4.940951347351074
2018-03-06,5.449999809265137,5.300000190734863,5.329999923706055,5.420000076293945,6814326.0,5.024382591247559
2018-03-07,5.429999828338623,5.320000171661377,5.409999847412109,5.329999923706055,5152696.0,4.940951347351074
2018-03-08,5.409999847412109,5.309999942779541,5.309999942779541,5.400000095367432,5429708.0,5.005842208862305
2018-03-09,5.489999771118164,5.380000114440918,5.400000095367432,5.440000057220459,6145343.0,5.042922496795654
2018-03-12,5.559999942779541,5.429999828338623,5.449999809265137,5.539999961853027,8715645.0,5.135623455047607
2018-03-13,5.559999942779541,5.460000038146973,5.559999942779541,5.510000228881836,5402026.0,5.107813358306885
2018-03-14,5.53000020980835,5.380000114440918,5.53000020980835,5.389999866485596,6072911.0,4.996572017669678
2018-03-15,5.389999866485596,5.28000020980835,5.369999885559082,5.329999923706055,4516700.0,4.940951347351074
2018-03-16,5.389999866485596,5.289999961853027,5.320000171661377,5.300000190734863,3566899.0,4.91314172744751
2018-03-19,5.320000171661377,5.21999979019165,5.300000190734863,5.25,4753431.0,4.866791248321533
2018-03-20,5.21999979019165,5.139999866485596,5.199999809265137,5.21999979019165,4088738.0,4.838980674743652
2018-03-21,5.320000171661377,5.190000057220459,5.21999979019165,5.210000038146973,5267738.0,4.829710960388184
2018-03-22,5.260000228881836,5.159999847412109,5.190000057220459,5.230000019073486,4087023.0,4.848250865936279
2018-03-23,5.130000114440918,4.809999942779541,5.099999904632568,4.880000114440918,7728443.0,4.52379846572876
2018-03-26,4.900000095367432,4.760000228881836,4.800000190734863,4.889999866485596,4125984.0,4.53306770324707
2018-03-27,5.03000020980835,4.909999847412109,4.929999828338623,5.010000228881836,5303736.0,4.6443095207214355
2018-03-28,5.150000095367432,4.940000057220459,4.96999979019165,4.989999771118164,3736906.0,4.625768661499023
2018-03-29,5.150000095367432,4.960000038146973,5.0,5.119999885559082,7969015.0,4.746279716491699
2018-03-30,5.159999847412109,5.079999923706055,5.079999923706055,5.119999885559082,5499797.0,4.746279716491699
2018-04-02,5.170000076293945,5.090000152587891,5.090000152587891,5.139999866485596,4293781.0,4.764820098876953
2018-04-03,5.139999866485596,5.0,5.070000171661377,5.110000133514404,5803943.0,4.7370100021362305
2018-04-04,5.190000057220459,5.070000171661377,5.099999904632568,5.079999923706055,3738708.0,4.709199905395508
2018-04-09,5.130000114440918,5.010000228881836,5.079999923706055,5.099999904632568,3660995.0,4.7277398109436035
2018-04-10,5.170000076293945,5.070000171661377,5.090000152587891,5.170000076293945,4062094.0,4.792630672454834
2018-04-11,5.21999979019165,5.139999866485596,5.170000076293945,5.159999847412109,4701534.0,4.783360481262207
2018-04-12,5.210000038146973,5.099999904632568,5.159999847412109,5.159999847412109,3896665.0,4.783360481262207
2018-04-13,5.190000057220459,5.010000228881836,5.190000057220459,5.050000190734863,5278494.0,4.681389331817627
2018-04-16,5.059999942779541,4.909999847412109,4.989999771118164,4.960000038146973,4696100.0,4.597959041595459
2018-04-17,5.0,4.829999923706055,4.960000038146973,4.920000076293945,4381264.0,4.560878753662109
2018-04-18,4.980000019073486,4.860000133514404,4.949999809265137,4.960000038146973,4738540.0,4.597959041595459
2018-04-19,5.059999942779541,4.909999847412109,4.949999809265137,4.989999771118164,3975440.0,4.625768661499023
2018-04-20,5.0,4.809999942779541,4.989999771118164,4.809999942779541,4426552.0,4.4589080810546875
2018-04-23,5.099999904632568,4.78000020980835,4.809999942779541,4.869999885559082,5506112.0,4.514528274536133
2018-04-24,4.949999809265137,4.809999942779541,4.849999904632568,4.909999847412109,4628503.0,4.551608562469482
2018-04-25,4.929999828338623,4.860000133514404,4.909999847412109,4.920000076293945,2511901.0,4.560878753662109
2018-04-26,4.920000076293945,4.809999942779541,4.920000076293945,4.809999942779541,3089599.0,4.4589080810546875
2018-04-27,5.050000190734863,4.900000095367432,4.900000095367432,4.940000057220459,5850051.0,4.579418659210205
2018-05-02,5.059999942779541,4.909999847412109,4.920000076293945,5.019999980926514,6112000.0,4.6535797119140625
2018-05-03,5.190000057220459,4.96999979019165,5.0,5.179999828338623,7917015.0,4.801900386810303
2018-05-04,5.239999771118164,5.130000114440918,5.159999847412109,5.179999828338623,5099787.0,4.801900386810303
2018-05-07,5.239999771118164,5.150000095367432,5.159999847412109,5.179999828338623,4475027.0,4.801900386810303
2018-05-08,5.340000152587891,5.150000095367432,5.199999809265137,5.21999979019165,7227249.0,4.838980674743652
2018-05-09,5.21999979019165,5.150000095367432,5.21999979019165,5.210000038146973,3697168.0,4.829710960388184
2018-05-10,5.230000019073486,5.110000133514404,5.210000038146973,5.170000076293945,5564675.0,4.792630672454834
2018-05-11,5.199999809265137,5.130000114440918,5.179999828338623,5.139999866485596,2993983.0,4.764820098876953
2018-05-14,5.179999828338623,5.090000152587891,5.139999866485596,5.150000095367432,3716800.0,4.77409029006958
2018-05-15,5.159999847412109,5.059999942779541,5.150000095367432,5.119999885559082,2638789.0,4.746279716491699
2018-05-16,5.199999809265137,5.079999923706055,5.110000133514404,5.159999847412109,4446769.0,4.783360481262207
2018-05-17,5.170000076293945,5.070000171661377,5.159999847412109,5.110000133514404,3657309.0,4.7370100021362305
2018-05-18,5.110000133514404,5.050000190734863,5.070000171661377,5.090000152587891,3030428.0,4.718470096588135
2018-05-21,5.159999847412109,5.099999904632568,5.130000114440918,5.139999866485596,3197891.0,4.764820098876953
2018-05-22,5.150000095367432,5.110000133514404,5.139999866485596,5.139999866485596,2360805.0,4.764820098876953
2018-05-23,5.210000038146973,5.110000133514404,5.139999866485596,5.150000095367432,3682494.0,4.77409029006958
2018-05-24,5.170000076293945,5.110000133514404,5.150000095367432,5.110000133514404,2644605.0,4.7370100021362305
2018-05-25,5.110000133514404,5.03000020980835,5.110000133514404,5.050000190734863,2572292.0,4.681389331817627
2018-05-28,5.050000190734863,4.800000190734863,5.03000020980835,4.949999809265137,2845191.0,4.588688373565674
2018-05-29,5.039999961853027,4.900000095367432,4.980000019073486,5.019999980926514,2593500.0,4.6535797119140625
2018-05-30,4.929999828338623,4.71999979019165,4.860000133514404,4.739999771118164,2634600.0,4.483325958251953
2018-05-31,4.820000171661377,4.739999771118164,4.75,4.800000190734863,3212787.0,4.5400776863098145
2018-06-01,4.869999885559082,4.75,4.769999980926514,4.849999904632568,4388761.0,4.587369918823242
2018-06-04,4.880000114440918,4.800000190734863,4.849999904632568,4.820000171661377,3304653.0,4.558994770050049
2018-06-05,4.860000133514404,4.800000190734863,4.820000171661377,4.860000133514404,2186133.0,4.596828937530518
2018-06-06,4.920000076293945,4.849999904632568,4.860000133514404,4.900000095367432,2122005.0,4.63466215133667
2018-06-07,4.949999809265137,4.860000133514404,4.889999866485596,4.909999847412109,2264320.0,4.644121170043945
2018-06-08,5.130000114440918,4.809999942779541,4.900000095367432,5.03000020980835,6569897.0,4.757623195648193
2018-06-11,5.050000190734863,4.920000076293945,4.980000019073486,4.960000038146973,3369788.0,4.691413402557373
2018-06-12,5.010000228881836,4.920000076293945,4.929999828338623,5.0,2658530.0,4.729247093200684
2018-06-13,5.0,4.849999904632568,5.0,4.880000114440918,2821588.0,4.615745544433594
2018-06-14,4.920000076293945,4.809999942779541,4.880000114440918,4.900000095367432,2216702.0,4.63466215133667
2018-06-15,5.070000171661377,4.860000133514404,4.860000133514404,4.900000095367432,3988829.0,4.63466215133667
2018-06-19,4.820000171661377,4.409999847412109,4.730000019073486,4.409999847412109,5365795.0,4.171195983886719
2018-06-20,4.5,4.320000171661377,4.409999847412109,4.449999809265137,3682306.0,4.209029674530029
2018-06-21,4.489999771118164,4.349999904632568,4.449999809265137,4.360000133514404,2878533.0,4.123904228210449
2018-06-22,4.360000133514404,4.139999866485596,4.349999904632568,4.340000152587891,5479035.0,4.104986667633057
2018-06-25,4.440000057220459,4.230000019073486,4.380000114440918,4.25,3411556.0,4.01986026763916
2018-06-26,4.300000190734863,3.8499999046325684,4.190000057220459,4.269999980926514,2902000.0,4.0387773513793945
2018-06-27,4.320000171661377,4.179999828338623,4.239999771118164,4.239999771118164,2325294.0,4.010401248931885
2018-06-28,4.28000020980835,4.170000076293945,4.210000038146973,4.210000038146973,2194767.0,3.9820265769958496
2018-06-29,4.329999923706055,4.210000038146973,4.21999979019165,4.300000190734863,3113400.0,4.067152500152588
2018-07-02,4.320000171661377,4.199999809265137,4.309999942779541,4.25,4778335.0,4.01986026763916
2018-07-03,4.300000190734863,4.179999828338623,4.239999771118164,4.28000020980835,3442075.0,4.048235893249512
2018-07-04,4.289999961853027,4.199999809265137,4.28000020980835,4.210000038146973,1860476.0,3.9820265769958496
2018-07-05,4.239999771118164,4.03000020980835,4.21999979019165,4.039999961853027,2653327.0,3.8212318420410156
2018-07-06,4.119999885559082,3.990000009536743,4.010000228881836,4.059999942779541,2458101.0,3.840148687362671
2018-07-09,4.179999828338623,4.050000190734863,4.050000190734863,4.159999847412109,2493723.0,3.9347338676452637
2018-07-10,4.5,4.230000019073486,4.230000019073486,4.340000152587891,4413129.0,4.104986667633057
2018-07-11,4.429999828338623,4.210000038146973,4.300000190734863,4.329999923706055,3233378.0,4.0955281257629395
2018-07-12,4.440000057220459,4.269999980926514,4.28000020980835,4.389999866485596,2854834.0,4.152278900146484
2018-07-13,4.480000019073486,4.369999885559082,4.449999809265137,4.380000114440918,1651397.0,4.142820835113525
2018-07-16,4.389999866485596,4.329999923706055,4.389999866485596,4.349999904632568,1493185.0,4.114444732666016
2018-07-17,4.369999885559082,4.300000190734863,4.329999923706055,4.360000133514404,1342054.0,4.123904228210449
2018-07-18,4.380000114440918,4.309999942779541,4.369999885559082,4.320000171661377,1139309.0,4.0860700607299805
2018-07-19,4.360000133514404,4.309999942779541,4.320000171661377,4.340000152587891,1446170.0,4.104986667633057
2018-07-20,4.349999904632568,4.260000228881836,4.340000152587891,4.340000152587891,1720417.0,4.104986667633057
2018-07-23,4.380000114440918,4.309999942779541,4.329999923706055,4.380000114440918,1504778.0,4.142820835113525
2018-07-24,4.460000038146973,4.360000133514404,4.380000114440918,4.460000038146973,2940149.0,4.218488693237305
2018-07-25,4.489999771118164,4.429999828338623,4.449999809265137,4.449999809265137,2692086.0,4.209029674530029
2018-07-26,4.650000095367432,4.449999809265137,4.449999809265137,4.539999961853027,4442836.0,4.294156551361084
2018-07-27,4.579999923706055,4.480000019073486,4.539999961853027,4.53000020980835,2583173.0,4.284698486328125
2018-07-30,4.570000171661377,4.420000076293945,4.510000228881836,4.429999828338623,3119913.0,4.190113067626953
2018-07-31,4.610000133514404,4.429999828338623,4.449999809265137,4.489999771118164,3159516.0,4.246863842010498
2018-08-01,4.559999942779541,4.460000038146973,4.480000019073486,4.489999771118164,3136316.0,4.246863842010498
2018-08-02,4.5,4.21999979019165,4.5,4.320000171661377,3693293.0,4.0860700607299805
2018-08-03,4.340000152587891,4.230000019073486,4.28000020980835,4.28000020980835,2644253.0,4.048235893249512
2018-08-06,4.28000020980835,4.019999980926514,4.25,4.079999923706055,4712246.0,3.8590657711029053
2018-08-07,4.230000019073486,4.039999961853027,4.090000152587891,4.210000038146973,4422278.0,3.9820265769958496
2018-08-08,4.489999771118164,4.230000019073486,4.269999980926514,4.320000171661377,8848900.0,4.0860700607299805
2018-08-09,4.369999885559082,4.260000228881836,4.309999942779541,4.329999923706055,4777298.0,4.0955281257629395
2018-08-10,4.460000038146973,4.300000190734863,4.320000171661377,4.369999885559082,5117161.0,4.133362293243408
2018-08-13,4.369999885559082,4.179999828338623,4.300000190734863,4.320000171661377,5656124.0,4.0860700607299805
2018-08-14,4.349999904632568,4.210000038146973,4.349999904632568,4.21999979019165,3506307.0,3.9914846420288086
2018-08-15,4.309999942779541,4.179999828338623,4.21999979019165,4.199999809265137,3728100.0,3.972567319869995
2018-08-16,4.260000228881836,4.130000114440918,4.170000076293945,4.150000095367432,2267559.0,3.9252750873565674
2018-08-17,4.269999980926514,4.150000095367432,4.199999809265137,4.199999809265137,3490492.0,3.972567319869995
2018-08-20,4.210000038146973,4.139999866485596,4.199999809265137,4.170000076293945,2314563.0,3.944192409515381
2018-08-21,4.269999980926514,4.150000095367432,4.150000095367432,4.21999979019165,3493609.0,3.9914846420288086
2018-08-22,4.269999980926514,4.159999847412109,4.210000038146973,4.210000038146973,3325045.0,3.9820265769958496
2018-08-23,4.289999961853027,4.159999847412109,4.210000038146973,4.25,4292429.0,4.01986026763916
2018-08-24,4.25,4.210000038146973,4.239999771118164,4.210000038146973,1419479.0,3.9820265769958496
2018-08-27,4.320000171661377,4.179999828338623,4.21999979019165,4.269999980926514,3185472.0,4.0387773513793945
2018-08-28,4.28000020980835,4.199999809265137,4.269999980926514,4.21999979019165,2666017.0,3.9914846420288086
2018-08-29,4.309999942779541,4.210000038146973,4.210000038146973,4.28000020980835,4737917.0,4.048235893249512
2018-08-30,4.300000190734863,4.21999979019165,4.269999980926514,4.230000019073486,2387809.0,4.000943183898926
2018-08-31,4.269999980926514,4.210000038146973,4.25,4.239999771118164,3220032.0,4.010401248931885
2018-09-03,4.25,4.119999885559082,4.239999771118164,4.170000076293945,3564444.0,3.944192409515381
2018-09-04,4.340000152587891,4.159999847412109,4.159999847412109,4.230000019073486,5805638.0,4.000943183898926
2018-09-05,4.230000019073486,4.139999866485596,4.21999979019165,4.150000095367432,2595000.0,3.9252750873565674
2018-09-06,4.190000057220459,4.119999885559082,4.159999847412109,4.139999866485596,1258033.0,3.91581654548645
2018-09-07,4.179999828338623,4.119999885559082,4.130000114440918,4.139999866485596,2097679.0,3.91581654548645
2018-09-10,4.190000057220459,4.090000152587891,4.130000114440918,4.130000114440918,1803575.0,3.906358480453491
2018-09-11,4.170000076293945,4.079999923706055,4.139999866485596,4.090000152587891,1570500.0,3.8685245513916016
2018-09-12,4.170000076293945,4.079999923706055,4.090000152587891,4.130000114440918,1319812.0,3.906358480453491
2018-09-13,4.159999847412109,4.130000114440918,4.130000114440918,4.159999847412109,768700.0,3.9347338676452637
2018-09-14,4.159999847412109,4.099999904632568,4.139999866485596,4.130000114440918,1183404.0,3.906358480453491
2018-09-17,4.130000114440918,4.059999942779541,4.119999885559082,4.079999923706055,1123732.0,3.8590657711029053
2018-09-18,4.110000133514404,4.039999961853027,4.059999942779541,4.110000133514404,1429132.0,3.887441635131836
2018-09-19,4.190000057220459,4.079999923706055,4.090000152587891,4.179999828338623,2671704.0,3.953650712966919
2018-09-20,4.21999979019165,4.130000114440918,4.159999847412109,4.139999866485596,1638380.0,3.91581654548645
2018-09-21,4.199999809265137,4.119999885559082,4.139999866485596,4.179999828338623,2160004.0,3.953650712966919
2018-09-25,4.159999847412109,4.099999904632568,4.150000095367432,4.119999885559082,1746281.0,3.896899700164795
2018-09-26,4.139999866485596,4.099999904632568,4.119999885559082,4.099999904632568,1546805.0,3.8779826164245605
2018-09-27,4.110000133514404,4.070000171661377,4.099999904632568,4.070000171661377,1498300.0,3.849607467651367
2018-09-28,4.099999904632568,4.059999942779541,4.079999923706055,4.079999923706055,1423067.0,3.8590657711029053
2018-10-08,4.059999942779541,3.859999895095825,4.03000020980835,3.869999885559082,3499820.0,3.6604373455047607
2018-10-09,3.9000000953674316,3.8299999237060547,3.869999885559082,3.859999895095825,1701492.0,3.6509788036346436
2018-10-10,3.990000009536743,3.869999885559082,3.869999885559082,3.9700000286102295,3891075.0,3.7550225257873535
2018-10-11,3.9200000762939453,3.569999933242798,3.9200000762939453,3.569999933242798,3422411.0,3.3766825199127197
2018-10-12,3.609999895095825,3.3499999046325684,3.5399999618530273,3.5199999809265137,2292578.0,3.329390048980713
2018-10-15,3.5899999141693115,3.5199999809265137,3.5399999618530273,3.5399999618530273,999600.0,3.3483071327209473
2018-10-16,3.559999942779541,3.4200000762939453,3.549999952316284,3.430000066757202,1836986.0,3.2442636489868164
2018-10-17,3.490000009536743,3.4200000762939453,3.440000057220459,3.4600000381469727,1150161.0,3.272639274597168
2018-10-18,3.450000047683716,3.130000114440918,3.450000047683716,3.200000047683716,2063468.0,3.0267183780670166
2018-10-19,3.299999952316284,3.009999990463257,3.1700000762939453,3.2699999809265137,2622333.0,3.0929276943206787
2018-10-22,3.5199999809265137,3.309999942779541,3.309999942779541,3.4600000381469727,5079756.0,3.272639274597168
2018-10-23,3.490000009536743,3.390000104904175,3.450000047683716,3.4100000858306885,2908553.0,3.225346803665161
2018-10-24,3.509999990463257,3.4100000858306885,3.430000066757202,3.4800000190734863,2485780.0,3.2915561199188232
2018-10-25,3.4800000190734863,3.380000114440918,3.4100000858306885,3.4700000286102295,2215197.0,3.282097816467285
2018-10-26,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0.0,3.282097816467285
2018-10-29,4.199999809265137,4.03000020980835,4.199999809265137,4.199999809265137,30710849.0,3.972567319869995
2018-10-30,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,3.972567319869995
2018-10-31,5.0,4.5,4.869999885559082,4.599999904632568,54736963.0,4.350907325744629
2018-11-01,4.559999942779541,4.28000020980835,4.340000152587891,4.409999847412109,41640846.0,4.171195983886719
2018-11-02,4.489999771118164,4.309999942779541,4.389999866485596,4.380000114440918,28175664.0,4.142820835113525
2018-11-05,4.460000038146973,4.289999961853027,4.380000114440918,4.409999847412109,23200929.0,4.171195983886719
2018-11-06,4.369999885559082,4.210000038146973,4.340000152587891,4.320000171661377,17237155.0,4.0860700607299805
2018-11-07,4.460000038146973,4.21999979019165,4.320000171661377,4.409999847412109,24208118.0,4.171195983886719
2018-11-08,4.400000095367432,4.230000019073486,4.400000095367432,4.25,15961696.0,4.01986026763916
2018-11-09,4.269999980926514,4.070000171661377,4.210000038146973,4.090000152587891,12376563.0,3.8685245513916016
2018-11-12,4.210000038146973,4.090000152587891,4.099999904632568,4.190000057220459,8725874.0,3.963109254837036
2018-11-13,4.320000171661377,4.119999885559082,4.130000114440918,4.25,13148512.0,4.01986026763916
2018-11-14,4.349999904632568,4.170000076293945,4.260000228881836,4.199999809265137,11790911.0,3.972567319869995
2018-11-15,4.260000228881836,4.139999866485596,4.179999828338623,4.25,9590801.0,4.01986026763916
2018-11-16,4.300000190734863,4.199999809265137,4.300000190734863,4.239999771118164,10082069.0,4.010401248931885
2018-11-19,4.619999885559082,4.21999979019165,4.239999771118164,4.550000190734863,28057319.0,4.303615093231201
2018-11-20,4.449999809265137,4.21999979019165,4.429999828338623,4.230000019073486,18249445.0,4.000943183898926
2018-11-21,4.300000190734863,4.130000114440918,4.139999866485596,4.21999979019165,9122297.0,3.9914846420288086
2018-11-22,4.25,4.139999866485596,4.239999771118164,4.150000095367432,5467754.0,3.9252750873565674
2018-11-23,4.179999828338623,3.9000000953674316,4.159999847412109,3.940000057220459,7243869.0,3.726647138595581
2018-11-26,4.050000190734863,3.940000057220459,4.03000020980835,3.9600000381469727,3843453.0,3.7455637454986572
2018-11-27,4.03000020980835,3.9100000858306885,4.010000228881836,3.950000047683716,3878063.0,3.736105442047119
2018-11-28,4.019999980926514,3.869999885559082,3.9600000381469727,4.019999980926514,3996793.0,3.8023149967193604
2018-11-29,4.039999961853027,3.890000104904175,4.0,3.9000000953674316,4312900.0,3.6888129711151123
2018-11-30,3.990000009536743,3.8399999141693115,3.890000104904175,3.950000047683716,3903527.0,3.736105442047119
2018-12-03,4.070000171661377,3.9800000190734863,4.019999980926514,4.0,5638895.0,3.783397912979126
2018-12-04,4.110000133514404,3.990000009536743,4.0,4.099999904632568,7720046.0,3.8779826164245605
2018-12-05,4.119999885559082,4.010000228881836,4.03000020980835,4.039999961853027,5252272.0,3.8212318420410156
2018-12-06,4.03000020980835,3.940000057220459,4.010000228881836,3.950000047683716,2676800.0,3.736105442047119
2018-12-07,4.0,3.950000047683716,3.950000047683716,3.9800000190734863,2219700.0,3.7644808292388916
2018-12-10,3.9700000286102295,3.9200000762939453,3.950000047683716,3.930000066757202,1431700.0,3.7171883583068848
2018-12-11,4.0,3.930000066757202,3.930000066757202,3.990000009536743,1941059.0,3.773939609527588
2018-12-12,4.050000190734863,3.9800000190734863,3.9800000190734863,4.019999980926514,2101900.0,3.8023149967193604
2018-12-13,4.119999885559082,4.019999980926514,4.019999980926514,4.090000152587891,4246908.0,3.8685245513916016
2018-12-14,4.119999885559082,4.010000228881836,4.059999942779541,4.010000228881836,3345901.0,3.792856454849243
2018-12-17,4.039999961853027,3.930000066757202,4.0,4.0,2134378.0,3.783397912979126
2018-12-18,4.010000228881836,3.8299999237060547,3.9700000286102295,3.9600000381469727,4490355.0,3.7455637454986572
2018-12-19,4.300000190734863,3.9700000286102295,4.0,4.150000095367432,15388367.0,3.9252750873565674
2018-12-20,4.199999809265137,4.03000020980835,4.139999866485596,4.050000190734863,8838289.0,3.830690622329712
2018-12-21,4.010000228881836,3.9000000953674316,3.9800000190734863,3.9200000762939453,7045143.0,3.7077300548553467
2018-12-24,3.9700000286102295,3.890000104904175,3.930000066757202,3.9600000381469727,2850007.0,3.7455637454986572
2018-12-25,3.940000057220459,3.809999942779541,3.9200000762939453,3.890000104904175,4993089.0,3.679354667663574
2018-12-26,3.930000066757202,3.8499999046325684,3.890000104904175,3.859999895095825,3465797.0,3.6509788036346436
2018-12-27,3.930000066757202,3.809999942779541,3.9200000762939453,3.809999942779541,2395216.0,3.6036863327026367
2018-12-28,3.8399999141693115,3.759999990463257,3.7899999618530273,3.7699999809265137,2320062.0,3.565852642059326
2019-01-02,3.819999933242798,3.7200000286102295,3.7799999713897705,3.7899999618530273,2013207.0,3.5847694873809814
2019-01-03,3.799999952316284,3.700000047683716,3.7899999618530273,3.7100000381469727,3690974.0,3.509101390838623
2019-01-04,3.819999933242798,3.6500000953674316,3.700000047683716,3.799999952316284,3842616.0,3.5942280292510986
2019-01-07,3.950000047683716,3.6500000953674316,3.700000047683716,3.9200000762939453,4814572.0,3.7077300548553467
2019-01-08,3.9200000762939453,3.8499999046325684,3.9200000762939453,3.880000114440918,2995083.0,3.669896125793457
2019-01-09,3.950000047683716,3.859999895095825,3.869999885559082,3.890000104904175,3293753.0,3.679354667663574
2019-01-10,3.930000066757202,3.869999885559082,3.9000000953674316,3.869999885559082,2339160.0,3.6604373455047607
2019-01-11,3.9200000762939453,3.869999885559082,3.869999885559082,3.9000000953674316,3076728.0,3.6888129711151123
2019-01-14,3.940000057220459,3.9000000953674316,3.9000000953674316,3.9200000762939453,2239079.0,3.7077300548553467
2019-01-15,3.9600000381469727,3.880000114440918,3.930000066757202,3.9600000381469727,2803197.0,3.7455637454986572
2019-01-16,4.010000228881836,3.950000047683716,3.9800000190734863,4.010000228881836,2958582.0,3.792856454849243
2019-01-17,4.03000020980835,3.9200000762939453,4.03000020980835,3.930000066757202,3167703.0,3.7171883583068848
2019-01-18,3.9600000381469727,3.9100000858306885,3.9100000858306885,3.9600000381469727,1479800.0,3.7455637454986572
2019-01-21,3.990000009536743,3.940000057220459,3.9700000286102295,3.950000047683716,1493873.0,3.736105442047119
2019-01-22,4.119999885559082,3.940000057220459,3.950000047683716,4.0,4734750.0,3.783397912979126
2019-01-23,4.190000057220459,4.079999923706055,4.110000133514404,4.079999923706055,5249800.0,3.8590657711029053
2019-01-24,4.110000133514404,4.03000020980835,4.079999923706055,4.079999923706055,3539603.0,3.8590657711029053
2019-01-25,4.170000076293945,4.070000171661377,4.070000171661377,4.099999904632568,3673380.0,3.8779826164245605
2019-01-28,4.179999828338623,4.059999942779541,4.150000095367432,4.090000152587891,3427290.0,3.8685245513916016
2019-01-29,4.150000095367432,3.9600000381469727,4.090000152587891,4.150000095367432,4661356.0,3.9252750873565674
2019-01-30,4.409999847412109,4.090000152587891,4.110000133514404,4.159999847412109,7749683.0,3.9347338676452637
2019-01-31,4.28000020980835,4.070000171661377,4.119999885559082,4.110000133514404,6266072.0,3.887441635131836
2019-02-01,4.170000076293945,4.050000190734863,4.119999885559082,4.150000095367432,4260259.0,3.9252750873565674
2019-02-11,4.269999980926514,4.099999904632568,4.130000114440918,4.25,5306640.0,4.01986026763916
2019-02-12,4.269999980926514,4.170000076293945,4.210000038146973,4.21999979019165,6096775.0,3.9914846420288086
2019-02-13,4.28000020980835,4.199999809265137,4.210000038146973,4.28000020980835,6721564.0,4.048235893249512
2019-02-14,4.269999980926514,4.199999809265137,4.260000228881836,4.21999979019165,5808259.0,3.9914846420288086
2019-02-15,4.230000019073486,4.139999866485596,4.230000019073486,4.139999866485596,5198345.0,3.91581654548645
2019-02-18,4.239999771118164,4.159999847412109,4.159999847412109,4.230000019073486,5856984.0,4.000943183898926
2019-02-19,4.320000171661377,4.230000019073486,4.239999771118164,4.289999961853027,6766923.0,4.057693958282471
2019-02-20,4.349999904632568,4.25,4.269999980926514,4.309999942779541,5934844.0,4.076611518859863
2019-02-21,4.400000095367432,4.239999771118164,4.28000020980835,4.260000228881836,7852870.0,4.0293192863464355
2019-02-22,4.389999866485596,4.21999979019165,4.25,4.329999923706055,6429001.0,4.0955281257629395
2019-02-25,4.570000171661377,4.349999904632568,4.389999866485596,4.539999961853027,13809691.0,4.294156551361084
2019-02-26,4.730000019073486,4.46999979019165,4.539999961853027,4.599999904632568,14204365.0,4.350907325744629
2019-02-27,4.78000020980835,4.559999942779541,4.559999942779541,4.670000076293945,13923228.0,4.417117118835449
2019-02-28,4.920000076293945,4.570000171661377,4.730000019073486,4.690000057220459,17577590.0,4.436034202575684
2019-03-01,4.690000057220459,4.570000171661377,4.650000095367432,4.650000095367432,11769628.0,4.398200035095215
2019-03-04,4.849999904632568,4.650000095367432,4.659999847412109,4.78000020980835,14419263.0,4.52116060256958
2019-03-05,4.829999923706055,4.730000019073486,4.760000228881836,4.809999942779541,6945241.0,4.549536228179932
2019-03-06,4.920000076293945,4.760000228881836,4.789999961853027,4.869999885559082,11826301.0,4.606287002563477
2019-03-07,4.949999809265137,4.809999942779541,4.869999885559082,4.889999866485596,12883173.0,4.625203609466553
2019-03-08,4.840000152587891,4.579999923706055,4.820000171661377,4.590000152587891,13128290.0,4.34144926071167
2019-03-11,4.840000152587891,4.610000133514404,4.610000133514404,4.840000152587891,11191579.0,4.577911376953125
2019-03-12,5.079999923706055,4.860000133514404,4.869999885559082,4.949999809265137,10565939.0,4.681954383850098
2019-03-13,5.110000133514404,4.829999923706055,4.940000057220459,5.0,14887615.0,4.729247093200684
2019-03-14,5.019999980926514,4.730000019073486,4.909999847412109,4.78000020980835,9264144.0,4.52116060256958
2019-03-15,4.980000019073486,4.820000171661377,4.820000171661377,4.880000114440918,8300339.0,4.615745544433594
2019-03-18,4.980000019073486,4.869999885559082,4.900000095367432,4.980000019073486,7080379.0,4.710330486297607
2019-03-19,5.110000133514404,4.929999828338623,5.059999942779541,4.96999979019165,9898066.0,4.70087194442749
2019-03-20,5.110000133514404,4.869999885559082,4.960000038146973,5.070000171661377,13854323.0,4.795456886291504
2019-03-21,5.090000152587891,5.0,5.090000152587891,5.03000020980835,10612465.0,4.757623195648193
2019-03-22,5.079999923706055,4.960000038146973,5.039999961853027,5.070000171661377,8595073.0,4.795456886291504
2019-03-25,5.090000152587891,4.929999828338623,5.0,4.989999771118164,7984424.0,4.719788551330566
2019-03-26,5.119999885559082,4.940000057220459,5.010000228881836,4.96999979019165,11674044.0,4.70087194442749
2019-03-27,5.0,4.829999923706055,4.960000038146973,4.940000057220459,6362448.0,4.672496318817139
2019-03-28,5.03000020980835,4.880000114440918,4.880000114440918,4.920000076293945,6398787.0,4.6535797119140625
2019-03-29,5.110000133514404,4.900000095367432,4.909999847412109,5.110000133514404,11092771.0,4.833291053771973
2019-04-01,5.340000152587891,5.099999904632568,5.119999885559082,5.230000019073486,15943676.0,4.9467926025390625
2019-04-02,5.28000020980835,5.190000057220459,5.260000228881836,5.210000038146973,8435362.0,4.927875995635986
2019-04-03,5.320000171661377,5.159999847412109,5.179999828338623,5.300000190734863,9295800.0,5.013002395629883
2019-04-04,5.519999980926514,5.289999961853027,5.320000171661377,5.46999979019165,13835456.0,5.173796653747559
2019-04-08,5.639999866485596,5.309999942779541,5.550000190734863,5.389999866485596,14107372.0,5.098128318786621
2019-04-09,5.570000171661377,5.380000114440918,5.400000095367432,5.559999942779541,12696866.0,5.258923053741455
2019-04-10,5.739999771118164,5.460000038146973,5.5,5.690000057220459,14044280.0,5.38188362121582
2019-04-11,5.730000019073486,5.53000020980835,5.679999828338623,5.619999885559082,11539936.0,5.315674304962158
2019-04-12,5.570000171661377,5.369999885559082,5.480000019073486,5.389999866485596,13296884.0,5.098128318786621
2019-04-15,5.590000152587891,5.400000095367432,5.480000019073486,5.409999847412109,11081861.0,5.117045879364014
2019-04-16,5.440000057220459,5.230000019073486,5.409999847412109,5.429999828338623,9729112.0,5.13596248626709
2019-04-17,5.550000190734863,5.420000076293945,5.429999828338623,5.429999828338623,9526334.0,5.13596248626709
2019-04-18,5.53000020980835,5.380000114440918,5.420000076293945,5.409999847412109,6376563.0,5.117045879364014
2019-04-19,5.420000076293945,5.21999979019165,5.420000076293945,5.309999942779541,8885986.0,5.0224609375
2019-04-22,5.400000095367432,5.130000114440918,5.309999942779541,5.170000076293945,8071753.0,4.890041828155518
2019-04-23,5.230000019073486,5.099999904632568,5.179999828338623,5.150000095367432,5778253.0,4.871124744415283
2019-04-24,5.179999828338623,4.980000019073486,5.150000095367432,5.110000133514404,6133300.0,4.833291053771973
2019-04-25,5.099999904632568,4.75,5.099999904632568,4.78000020980835,10972426.0,4.52116060256958
2019-04-26,4.840000152587891,4.699999809265137,4.78000020980835,4.710000038146973,7911635.0,4.454951286315918
2019-05-06,4.71999979019165,4.289999961853027,4.619999885559082,4.309999942779541,11899100.0,4.076611518859863
2019-05-07,4.519999980926514,4.329999923706055,4.369999885559082,4.5,9416800.0,4.256322383880615
2019-05-08,4.480000019073486,4.340000152587891,4.380000114440918,4.389999866485596,6535839.0,4.152278900146484
2019-05-09,4.420000076293945,4.340000152587891,4.369999885559082,4.340000152587891,4659400.0,4.104986667633057
2019-05-10,4.559999942779541,4.329999923706055,4.360000133514404,4.510000228881836,10918041.0,4.265781402587891
2019-05-13,4.619999885559082,4.429999828338623,4.480000019073486,4.579999923706055,7131832.0,4.331990718841553
2019-05-14,4.619999885559082,4.510000228881836,4.510000228881836,4.579999923706055,4817440.0,4.331990718841553
2019-05-15,4.650000095367432,4.559999942779541,4.650000095367432,4.619999885559082,4775190.0,4.369824409484863
2019-05-16,4.690000057220459,4.599999904632568,4.619999885559082,4.639999866485596,4658407.0,4.388741493225098
2019-05-17,4.690000057220459,4.46999979019165,4.639999866485596,4.489999771118164,5101331.0,4.246863842010498
2019-05-20,4.480000019073486,4.309999942779541,4.460000038146973,4.400000095367432,5409487.0,4.161737442016602
2019-05-21,4.510000228881836,4.389999866485596,4.440000057220459,4.429999828338623,3577901.0,4.190113067626953
2019-05-22,4.489999771118164,4.429999828338623,4.429999828338623,4.449999809265137,3746284.0,4.209029674530029
2019-05-23,4.460000038146973,4.349999904632568,4.460000038146973,4.369999885559082,2974200.0,4.133362293243408
2019-05-24,4.380000114440918,4.300000190734863,4.369999885559082,4.320000171661377,2589500.0,4.0860700607299805
2019-05-27,4.440000057220459,4.309999942779541,4.320000171661377,4.420000076293945,3011392.0,4.180655002593994
2019-05-28,4.46999979019165,4.409999847412109,4.449999809265137,4.420000076293945,2604847.0,4.180655002593994
2019-05-29,4.449999809265137,4.389999866485596,4.429999828338623,4.420000076293945,1997500.0,4.180655002593994
2019-05-30,4.409999847412109,4.309999942779541,4.409999847412109,4.349999904632568,3017900.0,4.114444732666016
2019-05-31,4.400000095367432,4.320000171661377,4.349999904632568,4.349999904632568,1848501.0,4.114444732666016
2019-06-03,4.369999885559082,4.239999771118164,4.369999885559082,4.28000020980835,3058258.0,4.048235893249512
2019-06-04,4.309999942779541,4.239999771118164,4.289999961853027,4.25,2598137.0,4.01986026763916
2019-06-05,4.329999923706055,4.25,4.28000020980835,4.260000228881836,2200126.0,4.0293192863464355
2019-06-06,4.309999942779541,4.210000038146973,4.28000020980835,4.230000019073486,2455836.0,4.000943183898926
2019-06-10,4.309999942779541,4.21999979019165,4.25,4.300000190734863,2372720.0,4.067152500152588
2019-06-11,4.420000076293945,4.28000020980835,4.300000190734863,4.409999847412109,3722801.0,4.171195983886719
2019-06-12,4.440000057220459,4.349999904632568,4.429999828338623,4.380000114440918,3138557.0,4.142820835113525
2019-06-13,4.329999923706055,4.239999771118164,4.28000020980835,4.289999961853027,2103578.0,4.152500152587891
2019-06-14,4.309999942779541,4.179999828338623,4.309999942779541,4.210000038146973,3275601.0,4.075064182281494
2019-06-17,4.25,4.190000057220459,4.230000019073486,4.21999979019165,3313395.0,4.084743499755859
2019-06-18,4.25,4.159999847412109,4.230000019073486,4.210000038146973,2717702.0,4.075064182281494
2019-06-19,4.289999961853027,4.21999979019165,4.269999980926514,4.21999979019165,4573622.0,4.084743499755859
2019-06-20,4.309999942779541,4.190000057220459,4.210000038146973,4.289999961853027,6548218.0,4.152500152587891
2019-06-21,4.369999885559082,4.289999961853027,4.320000171661377,4.349999904632568,6508770.0,4.210577011108398
2019-06-24,4.360000133514404,4.309999942779541,4.360000133514404,4.349999904632568,3108086.0,4.210577011108398
2019-06-25,4.349999904632568,4.230000019073486,4.329999923706055,4.289999961853027,4042800.0,4.152500152587891
2019-06-26,4.329999923706055,4.269999980926514,4.289999961853027,4.300000190734863,2366676.0,4.162179946899414
2019-06-27,4.360000133514404,4.28000020980835,4.289999961853027,4.289999961853027,2694323.0,4.152500152587891
2019-06-28,4.329999923706055,4.25,4.329999923706055,4.28000020980835,2462700.0,4.142820835113525
2019-07-01,4.400000095367432,4.289999961853027,4.340000152587891,4.380000114440918,5670043.0,4.239615440368652
2019-07-02,4.380000114440918,4.320000171661377,4.360000133514404,4.360000133514404,2787341.0,4.220256805419922
2019-07-03,4.429999828338623,4.320000171661377,4.349999904632568,4.380000114440918,4869311.0,4.239615440368652
2019-07-04,4.650000095367432,4.369999885559082,4.380000114440918,4.579999923706055,15464171.0,4.4332051277160645
2019-07-05,4.579999923706055,4.429999828338623,4.570000171661377,4.46999979019165,6791584.0,4.326730728149414
2019-07-08,4.440000057220459,4.289999961853027,4.440000057220459,4.320000171661377,6754063.0,4.1815385818481445
2019-07-09,4.340000152587891,4.230000019073486,4.340000152587891,4.320000171661377,4552469.0,4.1815385818481445
2019-07-10,4.320000171661377,4.239999771118164,4.320000171661377,4.239999771118164,2810869.0,4.104102611541748
2019-07-11,4.289999961853027,4.239999771118164,4.269999980926514,4.25,1965691.0,4.113781929016113
2019-07-12,4.289999961853027,4.239999771118164,4.239999771118164,4.269999980926514,2065747.0,4.133141040802002
2019-07-15,4.340000152587891,4.199999809265137,4.28000020980835,4.329999923706055,4174043.0,4.19121789932251
2019-07-16,4.360000133514404,4.300000190734863,4.309999942779541,4.340000152587891,2397067.0,4.200897693634033
2019-07-17,4.380000114440918,4.320000171661377,4.329999923706055,4.360000133514404,2318193.0,4.220256805419922
2019-07-18,4.340000152587891,4.25,4.340000152587891,4.28000020980835,2254920.0,4.142820835113525
2019-07-19,4.360000133514404,4.289999961853027,4.289999961853027,4.340000152587891,1953263.0,4.200897693634033
2019-07-22,4.360000133514404,4.28000020980835,4.329999923706055,4.309999942779541,3065507.0,4.171858787536621
2019-07-23,4.309999942779541,4.260000228881836,4.28000020980835,4.300000190734863,1922449.0,4.162179946899414
2019-07-24,4.340000152587891,4.28000020980835,4.300000190734863,4.329999923706055,2907503.0,4.19121789932251
2019-07-25,4.320000171661377,4.260000228881836,4.320000171661377,4.309999942779541,3009200.0,4.171858787536621
2019-07-26,4.300000190734863,4.239999771118164,4.28000020980835,4.260000228881836,2216902.0,4.123461723327637
2019-07-29,4.289999961853027,4.239999771118164,4.260000228881836,4.28000020980835,2230357.0,4.142820835113525
2019-07-30,4.329999923706055,4.25,4.269999980926514,4.289999961853027,2652696.0,4.152500152587891
2019-07-31,4.28000020980835,4.239999771118164,4.269999980926514,4.260000228881836,2341276.0,4.123461723327637
2019-08-01,4.25,4.179999828338623,4.25,4.210000038146973,2454037.0,4.075064182281494
2019-08-02,4.159999847412109,4.070000171661377,4.159999847412109,4.139999866485596,3272618.0,4.007307529449463
2019-08-05,4.130000114440918,3.9100000858306885,4.099999904632568,3.990000009536743,4455625.0,3.8621153831481934
2019-08-06,3.950000047683716,3.8299999237060547,3.9100000858306885,3.9000000953674316,4392442.0,3.7750000953674316
2019-08-07,3.940000057220459,3.8499999046325684,3.9200000762939453,3.890000104904175,2945000.0,3.7653207778930664
2019-08-08,3.9200000762939453,3.8399999141693115,3.890000104904175,3.869999885559082,3536900.0,3.7459614276885986
2019-08-09,3.9600000381469727,3.8499999046325684,3.950000047683716,3.859999895095825,2630485.0,3.7362821102142334
2019-08-12,3.890000104904175,3.8299999237060547,3.859999895095825,3.890000104904175,2660492.0,3.7653207778930664
2019-08-13,3.869999885559082,3.799999952316284,3.859999895095825,3.8299999237060547,2335485.0,3.7072436809539795
2019-08-14,3.869999885559082,3.8299999237060547,3.8499999046325684,3.8399999141693115,2014399.0,3.7169229984283447
2019-08-15,3.8399999141693115,3.740000009536743,3.7799999713897705,3.8399999141693115,2258100.0,3.7169229984283447
2019-08-16,3.869999885559082,3.799999952316284,3.8399999141693115,3.8299999237060547,1799185.0,3.7072436809539795
2019-08-19,3.9600000381469727,3.8499999046325684,3.869999885559082,3.950000047683716,4332649.0,3.823397636413574
2019-08-20,4.090000152587891,3.930000066757202,3.930000066757202,4.070000171661377,6908865.0,3.939551591873169
2019-08-21,4.210000038146973,4.039999961853027,4.050000190734863,4.150000095367432,5671277.0,4.016987323760986
2019-08-22,4.21999979019165,4.130000114440918,4.159999847412109,4.190000057220459,5098397.0,4.0557050704956055
2019-08-23,4.260000228881836,4.170000076293945,4.199999809265137,4.25,4584527.0,4.113781929016113
2019-08-26,4.300000190734863,4.159999847412109,4.179999828338623,4.25,5774174.0,4.113781929016113
2019-08-27,4.369999885559082,4.21999979019165,4.21999979019165,4.340000152587891,5655536.0,4.200897693634033
2019-08-28,4.400000095367432,4.289999961853027,4.289999961853027,4.389999866485596,6204560.0,4.249294757843018
2019-08-29,4.449999809265137,4.340000152587891,4.389999866485596,4.400000095367432,4970603.0,4.258974552154541
2019-08-30,4.429999828338623,4.320000171661377,4.429999828338623,4.349999904632568,5748600.0,4.210577011108398
2019-09-02,4.539999961853027,4.320000171661377,4.329999923706055,4.519999980926514,7069698.0,4.375128269195557
2019-09-03,4.53000020980835,4.429999828338623,4.5,4.489999771118164,5713959.0,4.3460893630981445
2019-09-04,4.610000133514404,4.449999809265137,4.449999809265137,4.559999942779541,4984606.0,4.413846015930176
2019-09-05,4.670000076293945,4.550000190734863,4.579999923706055,4.570000171661377,6417261.0,4.423525810241699
2019-09-06,4.590000152587891,4.46999979019165,4.579999923706055,4.480000019073486,6233141.0,4.3364105224609375
2019-09-09,4.699999809265137,4.53000020980835,4.590000152587891,4.630000114440918,4895738.0,4.481602668762207
2019-09-10,4.610000133514404,4.510000228881836,4.599999904632568,4.559999942779541,4280296.0,4.413846015930176
2019-09-11,4.619999885559082,4.510000228881836,4.619999885559082,4.550000190734863,3727161.0,4.4041666984558105
2019-09-12,4.630000114440918,4.510000228881836,4.570000171661377,4.619999885559082,4254800.0,4.471922874450684
2019-09-16,4.760000228881836,4.610000133514404,4.610000133514404,4.730000019073486,5614971.0,4.578397750854492
2019-09-17,5.199999809265137,5.010000228881836,5.150000095367432,5.03000020980835,25268905.0,4.8687825202941895
2019-09-18,5.110000133514404,4.849999904632568,5.079999923706055,4.909999847412109,13767520.0,4.752628326416016
2019-09-19,5.309999942779541,4.889999866485596,4.889999866485596,5.25,19016962.0,5.081730842590332
2019-09-20,5.440000057220459,5.159999847412109,5.170000076293945,5.329999923706055,14552075.0,5.1591668128967285
2019-09-23,5.409999847412109,5.159999847412109,5.309999942779541,5.329999923706055,9550411.0,5.1591668128967285
2019-09-24,5.380000114440918,5.179999828338623,5.349999904632568,5.210000038146973,8756804.0,5.043013095855713
2019-09-25,5.300000190734863,5.119999885559082,5.190000057220459,5.210000038146973,7210943.0,5.043013095855713
2019-09-26,5.28000020980835,5.050000190734863,5.25,5.159999847412109,6881500.0,4.99461555480957
2019-09-27,5.329999923706055,5.110000133514404,5.159999847412109,5.269999980926514,5961057.0,5.101089954376221
2019-09-30,5.510000228881836,5.190000057220459,5.260000228881836,5.349999904632568,7881434.0,5.178525447845459
2019-10-08,5.449999809265137,5.179999828338623,5.429999828338623,5.21999979019165,5115480.0,5.052692413330078
2019-10-09,5.340000152587891,5.159999847412109,5.230000019073486,5.269999980926514,3513496.0,5.101089954376221
2019-10-10,5.340000152587891,5.230000019073486,5.340000152587891,5.260000228881836,4080100.0,5.0914106369018555
2019-10-11,5.320000171661377,5.150000095367432,5.28000020980835,5.239999771118164,4674717.0,5.072051048278809
2019-10-14,5.369999885559082,5.199999809265137,5.340000152587891,5.230000019073486,5657854.0,5.062371730804443
2019-10-15,5.260000228881836,5.150000095367432,5.190000057220459,5.170000076293945,3732680.0,5.0042948722839355
2019-10-16,5.21999979019165,5.059999942779541,5.150000095367432,5.199999809265137,4489976.0,5.0333333015441895
2019-10-17,5.300000190734863,5.130000114440918,5.190000057220459,5.25,4360661.0,5.081730842590332
2019-10-18,5.25,5.119999885559082,5.21999979019165,5.119999885559082,3947323.0,4.955897331237793
2019-10-21,5.119999885559082,5.019999980926514,5.110000133514404,5.099999904632568,3049900.0,4.936538219451904
2019-10-22,5.25,5.090000152587891,5.099999904632568,5.25,3357973.0,5.081730842590332
2019-10-23,5.289999961853027,5.21999979019165,5.25,5.230000019073486,2433800.0,5.062371730804443
2019-10-24,5.340000152587891,5.21999979019165,5.230000019073486,5.289999961853027,2646000.0,5.120448589324951
2019-10-25,5.380000114440918,5.25,5.28000020980835,5.289999961853027,3329490.0,5.120448589324951
2019-10-28,5.380000114440918,5.170000076293945,5.340000152587891,5.21999979019165,4136478.0,5.052692413330078
2019-10-29,5.300000190734863,5.150000095367432,5.230000019073486,5.230000019073486,4145759.0,5.062371730804443
2019-10-30,5.260000228881836,5.119999885559082,5.230000019073486,5.170000076293945,3307361.0,5.0042948722839355
2019-10-31,5.179999828338623,5.039999961853027,5.179999828338623,5.119999885559082,4477101.0,4.955897331237793
2019-11-01,5.260000228881836,5.059999942779541,5.119999885559082,5.230000019073486,3290838.0,5.062371730804443
2019-11-04,5.329999923706055,5.210000038146973,5.25,5.239999771118164,3333387.0,5.072051048278809
2019-11-05,5.28000020980835,5.170000076293945,5.239999771118164,5.21999979019165,1767488.0,5.052692413330078
2019-11-06,5.210000038146973,5.059999942779541,5.210000038146973,5.119999885559082,2578241.0,4.955897331237793
2019-11-07,5.190000057220459,5.090000152587891,5.090000152587891,5.150000095367432,1839600.0,4.984936237335205
2019-11-08,5.199999809265137,5.110000133514404,5.150000095367432,5.119999885559082,1420003.0,4.955897331237793
2019-11-11,5.090000152587891,4.980000019073486,5.090000152587891,5.019999980926514,3009400.0,4.859102725982666
2019-11-12,5.03000020980835,4.980000019073486,5.019999980926514,5.019999980926514,1396901.0,4.859102725982666
2019-11-13,5.019999980926514,4.960000038146973,5.010000228881836,5.0,1739302.0,4.839743614196777
2019-11-14,5.139999866485596,4.96999979019165,4.96999979019165,5.070000171661377,2631303.0,4.907500267028809
2019-11-15,5.110000133514404,4.949999809265137,5.110000133514404,5.0,1489440.0,4.839743614196777
2019-11-18,5.0,4.920000076293945,5.0,4.940000057220459,1915120.0,4.7816667556762695
2019-11-19,5.050000190734863,4.849999904632568,4.940000057220459,5.050000190734863,2885980.0,4.88814115524292
2019-11-20,5.099999904632568,5.039999961853027,5.079999923706055,5.070000171661377,1684470.0,4.907500267028809
2019-11-21,5.059999942779541,4.980000019073486,5.059999942779541,5.0,1051843.0,4.839743614196777
2019-11-22,5.059999942779541,4.909999847412109,5.019999980926514,4.949999809265137,2551000.0,4.791346073150635
2019-11-25,5.119999885559082,4.929999828338623,4.929999828338623,4.980000019073486,2661902.0,4.820384502410889
2019-11-26,4.980000019073486,4.909999847412109,4.980000019073486,4.949999809265137,1241669.0,4.791346073150635
2019-11-27,4.960000038146973,4.829999923706055,4.949999809265137,4.920000076293945,1616257.0,4.762307643890381
2019-11-28,4.949999809265137,4.869999885559082,4.920000076293945,4.889999866485596,1136042.0,4.733269214630127
2019-11-29,4.920000076293945,4.869999885559082,4.880000114440918,4.909999847412109,1146980.0,4.752628326416016
2019-12-02,4.940000057220459,4.889999866485596,4.929999828338623,4.909999847412109,744516.0,4.752628326416016
2019-12-03,4.989999771118164,4.809999942779541,4.909999847412109,4.949999809265137,2067643.0,4.791346073150635
2019-12-04,4.960000038146973,4.909999847412109,4.949999809265137,4.940000057220459,602100.0,4.7816667556762695
2019-12-05,5.139999866485596,4.940000057220459,4.949999809265137,5.050000190734863,3314154.0,4.88814115524292
2019-12-06,5.119999885559082,4.989999771118164,5.079999923706055,5.099999904632568,2668986.0,4.936538219451904
2019-12-09,5.119999885559082,5.070000171661377,5.119999885559082,5.099999904632568,1801001.0,4.936538219451904
2019-12-10,5.099999904632568,4.989999771118164,5.079999923706055,5.03000020980835,2299617.0,4.8687825202941895
2019-12-11,5.099999904632568,4.980000019073486,5.03000020980835,5.059999942779541,2108424.0,4.897820472717285
2019-12-12,5.050000190734863,4.929999828338623,5.03000020980835,5.019999980926514,1768800.0,4.859102725982666
2019-12-13,5.039999961853027,4.980000019073486,5.019999980926514,5.03000020980835,1546009.0,4.8687825202941895
2019-12-16,5.050000190734863,4.960000038146973,5.03000020980835,5.010000228881836,2489970.0,4.849423408508301
2019-12-17,5.099999904632568,5.010000228881836,5.010000228881836,5.090000152587891,2721200.0,4.926859378814697
2019-12-18,5.150000095367432,5.059999942779541,5.090000152587891,5.099999904632568,2697958.0,4.936538219451904
2019-12-19,5.099999904632568,5.010000228881836,5.099999904632568,5.059999942779541,3380716.0,4.897820472717285
2019-12-20,5.059999942779541,4.980000019073486,5.03000020980835,5.0,3291298.0,4.839743614196777
2019-12-23,5.0,4.900000095367432,4.980000019073486,4.949999809265137,3296998.0,4.791346073150635
2019-12-24,4.980000019073486,4.900000095367432,4.929999828338623,4.980000019073486,2336228.0,4.820384502410889
2019-12-25,5.300000190734863,4.920000076293945,4.980000019073486,5.199999809265137,7107690.0,5.0333333015441895
2019-12-26,5.309999942779541,5.150000095367432,5.199999809265137,5.260000228881836,5637816.0,5.0914106369018555
2019-12-27,5.269999980926514,5.130000114440918,5.260000228881836,5.159999847412109,4722010.0,4.99461555480957
2019-12-30,5.21999979019165,5.099999904632568,5.150000095367432,5.179999828338623,2933445.0,5.013974189758301
2019-12-31,5.239999771118164,5.179999828338623,5.199999809265137,5.210000038146973,2212307.0,5.043013095855713
2020-01-02,5.289999961853027,5.190000057220459,5.25,5.210000038146973,4400486.0,5.043013095855713
2020-01-03,5.340000152587891,5.150000095367432,5.21999979019165,5.269999980926514,4514696.0,5.101089954376221
2020-01-06,5.28000020980835,5.199999809265137,5.230000019073486,5.230000019073486,3349401.0,5.062371730804443
2020-01-07,5.25,5.179999828338623,5.21999979019165,5.21999979019165,2398974.0,5.052692413330078
2020-01-08,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,3391852.0,4.917179584503174
2020-01-09,5.269999980926514,5.090000152587891,5.119999885559082,5.239999771118164,4655301.0,5.072051048278809
2020-01-10,5.28000020980835,5.170000076293945,5.28000020980835,5.210000038146973,2003700.0,5.043013095855713
2020-01-13,5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,3489106.0,5.043013095855713
2020-01-14,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,2614100.0,5.0042948722839355
2020-01-15,5.170000076293945,5.039999961853027,5.170000076293945,5.110000133514404,4817190.0,4.946218013763428
2020-01-16,5.110000133514404,5.019999980926514,5.110000133514404,5.059999942779541,3066072.0,4.897820472717285
2020-01-17,5.099999904632568,4.949999809265137,5.070000171661377,5.010000228881836,2691733.0,4.849423408508301
2020-01-20,5.019999980926514,4.960000038146973,5.010000228881836,4.989999771118164,1865429.0,4.830063819885254
2020-01-21,5.039999961853027,4.949999809265137,4.980000019073486,4.989999771118164,2922000.0,4.830063819885254
2020-01-22,5.019999980926514,4.869999885559082,4.960000038146973,4.989999771118164,3426643.0,4.830063819885254
2020-01-23,4.989999771118164,4.809999942779541,4.989999771118164,4.880000114440918,3670987.0,4.723589897155762
2020-02-03,4.5,4.389999866485596,4.409999847412109,4.389999866485596,5353600.0,4.249294757843018
2020-02-04,4.5,4.21999979019165,4.21999979019165,4.429999828338623,3321046.0,4.288012504577637
2020-02-05,4.539999961853027,4.309999942779541,4.429999828338623,4.429999828338623,3372480.0,4.288012504577637
2020-02-06,4.75,4.349999904632568,4.429999828338623,4.659999847412109,6077265.0,4.510641098022461
2020-02-07,4.739999771118164,4.599999904632568,4.639999866485596,4.730000019073486,2777282.0,4.578397750854492
2020-02-10,4.739999771118164,4.630000114440918,4.630000114440918,4.71999979019165,2627538.0,4.568717956542969
2020-02-11,4.739999771118164,4.659999847412109,4.670000076293945,4.699999809265137,2497200.0,4.54935884475708
2020-02-12,4.800000190734863,4.670000076293945,4.699999809265137,4.769999980926514,1964885.0,4.617115497589111
2020-02-13,4.789999961853027,4.599999904632568,4.730000019073486,4.679999828338623,3384600.0,4.529999732971191
2020-02-14,4.730000019073486,4.599999904632568,4.679999828338623,4.659999847412109,2908363.0,4.510641098022461
2020-02-17,4.75,4.619999885559082,4.650000095367432,4.75,4406400.0,4.597756385803223
2020-02-18,4.78000020980835,4.639999866485596,4.78000020980835,4.670000076293945,5308397.0,4.520320892333984
2020-02-19,4.690000057220459,4.619999885559082,4.639999866485596,4.639999866485596,3594300.0,4.491281986236572
2020-02-20,4.679999828338623,4.579999923706055,4.639999866485596,4.659999847412109,7762504.0,4.510641098022461
2020-02-21,4.820000171661377,4.610000133514404,4.639999866485596,4.769999980926514,8275369.0,4.617115497589111
2020-02-24,4.760000228881836,4.650000095367432,4.760000228881836,4.699999809265137,5013973.0,4.54935884475708
2020-02-25,4.78000020980835,4.599999904632568,4.630000114440918,4.730000019073486,5679680.0,4.578397750854492
2020-02-26,4.900000095367432,4.670000076293945,4.690000057220459,4.849999904632568,7478500.0,4.694551467895508
2020-02-27,4.860000133514404,4.760000228881836,4.849999904632568,4.860000133514404,6044263.0,4.704230785369873
2020-02-28,4.929999828338623,4.730000019073486,4.769999980926514,4.840000152587891,6839656.0,4.684872150421143
2020-03-02,5.179999828338623,4.869999885559082,4.869999885559082,5.070000171661377,6557382.0,4.907500267028809
2020-03-03,5.159999847412109,4.929999828338623,5.050000190734863,5.0,7369641.0,4.839743614196777
2020-03-04,5.21999979019165,4.940000057220459,4.960000038146973,5.139999866485596,10990574.0,4.975256443023682
2020-03-05,5.150000095367432,5.059999942779541,5.099999904632568,5.130000114440918,6183242.0,4.965577125549316
2020-03-06,5.090000152587891,4.96999979019165,5.059999942779541,5.03000020980835,4540983.0,4.8687825202941895
2020-03-09,5.260000228881836,4.840000152587891,4.909999847412109,4.96999979019165,5872500.0,4.810705184936523
2020-03-10,4.989999771118164,4.840000152587891,4.880000114440918,4.980000019073486,3551800.0,4.820384502410889
2020-03-11,5.059999942779541,4.940000057220459,5.0,4.940000057220459,2317101.0,4.7816667556762695
2020-03-12,4.949999809265137,4.809999942779541,4.889999866485596,4.809999942779541,2552200.0,4.6558332443237305
2020-03-13,4.75,4.570000171661377,4.599999904632568,4.690000057220459,3073000.0,4.539679527282715
2020-03-16,4.78000020980835,4.559999942779541,4.710000038146973,4.579999923706055,3170727.0,4.4332051277160645
2020-03-17,4.679999828338623,4.429999828338623,4.679999828338623,4.570000171661377,2465845.0,4.423525810241699
2020-03-18,4.71999979019165,4.539999961853027,4.599999904632568,4.590000152587891,2601200.0,4.442884922027588
2020-03-19,4.610000133514404,4.5,4.599999904632568,4.599999904632568,1432843.0,4.452564239501953
2020-03-20,4.699999809265137,4.510000228881836,4.610000133514404,4.690000057220459,2796537.0,4.539679527282715
2020-03-23,4.670000076293945,4.480000019073486,4.599999904632568,4.489999771118164,1792136.0,4.3460893630981445
2020-03-24,4.570000171661377,4.460000038146973,4.539999961853027,4.539999961853027,1533700.0,4.394487380981445
2020-03-25,4.679999828338623,4.539999961853027,4.590000152587891,4.659999847412109,3714089.0,4.510641098022461
2020-03-26,4.659999847412109,4.579999923706055,4.619999885559082,4.610000133514404,2177310.0,4.462244033813477
2020-03-27,4.710000038146973,4.590000152587891,4.650000095367432,4.610000133514404,1816202.0,4.462244033813477
2020-03-30,4.579999923706055,4.420000076293945,4.579999923706055,4.489999771118164,2620950.0,4.3460893630981445
2020-03-31,4.53000020980835,4.420000076293945,4.5,4.46999979019165,1361800.0,4.326730728149414
2020-04-01,4.590000152587891,4.440000057220459,4.460000038146973,4.480000019073486,1096660.0,4.3364105224609375
2020-04-02,4.639999866485596,4.429999828338623,4.460000038146973,4.579999923706055,1832200.0,4.4332051277160645
2020-04-03,4.579999923706055,4.510000228881836,4.550000190734863,4.550000190734863,983300.0,4.4041666984558105
2020-04-07,4.679999828338623,4.570000171661377,4.610000133514404,4.650000095367432,3640146.0,4.500961780548096
2020-04-08,4.639999866485596,4.590000152587891,4.630000114440918,4.639999866485596,2224591.0,4.491281986236572
2020-04-09,4.710000038146973,4.619999885559082,4.650000095367432,4.670000076293945,2054000.0,4.520320892333984
2020-04-10,4.670000076293945,4.590000152587891,4.659999847412109,4.610000133514404,1334533.0,4.462244033813477
2020-04-13,4.579999923706055,4.46999979019165,4.550000190734863,4.53000020980835,1550900.0,4.38480806350708
2020-04-14,4.659999847412109,4.5,4.510000228881836,4.630000114440918,3169831.0,4.481602668762207
2020-04-15,4.670000076293945,4.599999904632568,4.610000133514404,4.630000114440918,1481400.0,4.481602668762207
2020-04-16,4.659999847412109,4.570000171661377,4.619999885559082,4.619999885559082,1966709.0,4.471922874450684
2020-04-17,4.650000095367432,4.599999904632568,4.599999904632568,4.639999866485596,1984821.0,4.491281986236572
2020-04-20,4.639999866485596,4.570000171661377,4.619999885559082,4.599999904632568,1919900.0,4.452564239501953
2020-04-21,4.590000152587891,4.519999980926514,4.579999923706055,4.539999961853027,1908000.0,4.394487380981445
2020-04-22,4.610000133514404,4.480000019073486,4.519999980926514,4.539999961853027,1165745.0,4.394487380981445
2020-04-23,4.550000190734863,4.510000228881836,4.539999961853027,4.539999961853027,1558738.0,4.394487380981445
2020-04-24,4.630000114440918,4.5,4.590000152587891,4.570000171661377,2587896.0,4.423525810241699
2020-04-27,4.630000114440918,4.550000190734863,4.559999942779541,4.570000171661377,1132848.0,4.423525810241699
2020-04-28,4.579999923706055,4.429999828338623,4.519999980926514,4.519999980926514,1864783.0,4.375128269195557
2020-04-29,4.619999885559082,4.480000019073486,4.519999980926514,4.599999904632568,2140979.0,4.452564239501953
2020-04-30,4.659999847412109,4.570000171661377,4.599999904632568,4.639999866485596,3098721.0,4.491281986236572
2020-05-06,4.630000114440918,4.570000171661377,4.590000152587891,4.619999885559082,2303540.0,4.471922874450684
2020-05-07,4.650000095367432,4.579999923706055,4.599999904632568,4.630000114440918,2290918.0,4.481602668762207
2020-05-08,4.690000057220459,4.630000114440918,4.670000076293945,4.670000076293945,2124440.0,4.520320892333984
2020-05-11,4.71999979019165,4.659999847412109,4.699999809265137,4.679999828338623,1191300.0,4.529999732971191
2020-05-12,4.699999809265137,4.599999904632568,4.679999828338623,4.639999866485596,1857800.0,4.491281986236572
2020-05-13,4.690000057220459,4.630000114440918,4.630000114440918,4.679999828338623,1375210.0,4.529999732971191
2020-05-14,4.679999828338623,4.599999904632568,4.650000095367432,4.619999885559082,1185385.0,4.471922874450684
2020-05-15,4.639999866485596,4.590000152587891,4.630000114440918,4.610000133514404,1210945.0,4.462244033813477
2020-05-18,4.610000133514404,4.519999980926514,4.599999904632568,4.53000020980835,2264814.0,4.38480806350708
2020-05-19,4.630000114440918,4.539999961853027,4.539999961853027,4.570000171661377,1695045.0,4.423525810241699
2020-05-20,4.579999923706055,4.5,4.570000171661377,4.510000228881836,1570731.0,4.365448951721191
2020-05-21,4.539999961853027,4.489999771118164,4.510000228881836,4.510000228881836,1131100.0,4.365448951721191
2020-05-22,4.5,4.059999942779541,4.5,4.369999885559082,2045410.0,4.229935646057129
2020-05-25,4.409999847412109,4.340000152587891,4.369999885559082,4.380000114440918,1039700.0,4.239615440368652
2020-05-26,4.46999979019165,4.349999904632568,4.429999828338623,4.460000038146973,1227303.0,4.317051410675049
2020-05-27,4.5,4.409999847412109,4.460000038146973,4.46999979019165,1461800.0,4.326730728149414
2020-05-28,4.519999980926514,4.449999809265137,4.46999979019165,4.5,1175603.0,4.355769157409668
2020-05-29,4.570000171661377,4.480000019073486,4.510000228881836,4.559999942779541,1639938.0,4.413846015930176
2020-06-01,4.659999847412109,4.559999942779541,4.559999942779541,4.659999847412109,2527098.0,4.510641098022461
2020-06-02,4.699999809265137,4.630000114440918,4.659999847412109,4.679999828338623,1925345.0,4.529999732971191
2020-06-03,4.75,4.670000076293945,4.679999828338623,4.730000019073486,2242820.0,4.578397750854492
2020-06-04,4.769999980926514,4.650000095367432,4.730000019073486,4.679999828338623,2956300.0,4.529999732971191
2020-06-05,4.559999942779541,4.46999979019165,4.550000190734863,4.519999980926514,2343770.0,4.519999980926514
2020-06-08,4.539999961853027,4.5,4.53000020980835,4.519999980926514,1202742.0,4.519999980926514
2020-06-09,4.570000171661377,4.5,4.53000020980835,4.570000171661377,1638589.0,4.570000171661377
2020-06-10,4.570000171661377,4.510000228881836,4.570000171661377,4.519999980926514,962194.0,4.519999980926514
2020-06-11,4.550000190734863,4.489999771118164,4.510000228881836,4.510000228881836,1628401.0,4.510000228881836
2020-06-12,4.619999885559082,4.449999809265137,4.46999979019165,4.539999961853027,1932200.0,4.539999961853027
2020-06-15,4.650000095367432,4.519999980926514,4.519999980926514,4.579999923706055,1912958.0,4.579999923706055
2020-06-16,4.630000114440918,4.550000190734863,4.579999923706055,4.619999885559082,1239246.0,4.619999885559082
2020-06-17,4.630000114440918,4.570000171661377,4.599999904632568,4.610000133514404,938311.0,4.610000133514404
2020-06-18,4.650000095367432,4.590000152587891,4.650000095367432,4.599999904632568,1421500.0,4.599999904632568
2020-06-19,4.670000076293945,4.590000152587891,4.599999904632568,4.639999866485596,2031376.0,4.639999866485596
2020-06-22,4.659999847412109,4.550000190734863,4.639999866485596,4.559999942779541,2586915.0,4.559999942779541
2020-06-23,4.570000171661377,4.519999980926514,4.539999961853027,4.550000190734863,1487700.0,4.550000190734863
2020-06-24,4.630000114440918,4.53000020980835,4.550000190734863,4.619999885559082,2592442.0,4.619999885559082
2020-06-29,4.619999885559082,4.570000171661377,4.610000133514404,4.610000133514404,1896034.0,4.610000133514404
2020-06-30,4.679999828338623,4.599999904632568,4.630000114440918,4.670000076293945,2228289.0,4.670000076293945
2020-07-01,4.889999866485596,4.659999847412109,4.679999828338623,4.889999866485596,7091169.0,4.889999866485596
2020-07-02,5.21999979019165,4.980000019073486,4.980000019073486,5.090000152587891,15897431.0,5.090000152587891
2020-07-03,5.139999866485596,4.980000019073486,5.039999961853027,5.010000228881836,10091222.0,5.010000228881836
2020-07-06,5.389999866485596,5.039999961853027,5.039999961853027,5.309999942779541,15369323.0,5.309999942779541
2020-07-07,5.429999828338623,5.199999809265137,5.360000133514404,5.300000190734863,12035791.0,5.300000190734863
2020-07-08,5.329999923706055,5.179999828338623,5.210000038146973,5.300000190734863,8002242.0,5.300000190734863
2020-07-09,5.400000095367432,5.230000019073486,5.309999942779541,5.309999942779541,9414495.0,5.309999942779541
2020-07-10,5.309999942779541,5.150000095367432,5.300000190734863,5.150000095367432,8117138.0,5.150000095367432
2020-07-13,5.260000228881836,5.099999904632568,5.150000095367432,5.230000019073486,6165324.0,5.230000019073486
2020-07-14,5.28000020980835,5.139999866485596,5.260000228881836,5.190000057220459,6360997.0,5.190000057220459
2020-07-15,5.46999979019165,5.199999809265137,5.21999979019165,5.289999961853027,12604330.0,5.289999961853027
2020-07-16,5.309999942779541,5.03000020980835,5.269999980926514,5.050000190734863,6575900.0,5.050000190734863
2020-07-17,5.139999866485596,4.940000057220459,5.050000190734863,5.110000133514404,5856624.0,5.110000133514404
2020-07-20,5.619999885559082,5.300000190734863,5.349999904632568,5.579999923706055,16942373.0,5.579999923706055
2020-07-21,6.099999904632568,5.5,5.5,5.889999866485596,19480346.0,5.889999866485596
2020-07-22,5.949999809265137,5.710000038146973,5.800000190734863,5.800000190734863,12750666.0,5.800000190734863
2020-07-23,5.789999961853027,5.559999942779541,5.789999961853027,5.650000095367432,10022284.0,5.650000095367432
2020-07-24,5.739999771118164,5.300000190734863,5.619999885559082,5.389999866485596,7474685.0,5.389999866485596
2020-07-27,5.46999979019165,5.179999828338623,5.400000095367432,5.21999979019165,5478011.0,5.21999979019165
2020-07-28,5.329999923706055,5.210000038146973,5.239999771118164,5.239999771118164,4479522.0,5.239999771118164
2020-07-29,5.550000190734863,5.179999828338623,5.269999980926514,5.539999961853027,5992207.0,5.539999961853027
2020-07-30,5.78000020980835,5.5,5.53000020980835,5.550000190734863,7281241.0,5.550000190734863
2020-07-31,5.619999885559082,5.440000057220459,5.519999980926514,5.539999961853027,4668970.0,5.539999961853027
2020-08-03,5.679999828338623,5.550000190734863,5.590000152587891,5.659999847412109,6348509.0,5.659999847412109
2020-08-04,5.869999885559082,5.559999942779541,5.650000095367432,5.75,6816620.0,5.75
2020-08-05,5.78000020980835,5.650000095367432,5.710000038146973,5.730000019073486,4633958.0,5.730000019073486
2020-08-06,5.75,5.519999980926514,5.71999979019165,5.650000095367432,4846836.0,5.650000095367432
2020-08-07,5.639999866485596,5.489999771118164,5.639999866485596,5.550000190734863,3967404.0,5.550000190734863
2020-08-10,5.760000228881836,5.5,5.550000190734863,5.639999866485596,4252782.0,5.639999866485596
2020-08-11,5.690000057220459,5.349999904632568,5.619999885559082,5.349999904632568,7886500.0,5.349999904632568
2020-08-12,5.400000095367432,5.170000076293945,5.340000152587891,5.320000171661377,4482620.0,5.320000171661377
2020-08-13,5.389999866485596,5.300000190734863,5.320000171661377,5.349999904632568,2801910.0,5.349999904632568
2020-08-14,5.300000190734863,5.199999809265137,5.300000190734863,5.269999980926514,3731110.0,5.269999980926514
2020-08-17,5.400000095367432,5.25,5.28000020980835,5.389999866485596,3512509.0,5.389999866485596
2020-08-18,5.389999866485596,5.320000171661377,5.389999866485596,5.369999885559082,2130069.0,5.369999885559082
2020-08-19,5.400000095367432,5.199999809265137,5.369999885559082,5.269999980926514,3268411.0,5.269999980926514
2020-08-20,5.269999980926514,5.179999828338623,5.230000019073486,5.199999809265137,2840320.0,5.199999809265137
2020-08-21,5.320000171661377,5.190000057220459,5.21999979019165,5.289999961853027,2522413.0,5.289999961853027
2020-08-24,5.300000190734863,5.190000057220459,5.289999961853027,5.199999809265137,2781078.0,5.199999809265137
2020-08-25,5.260000228881836,5.170000076293945,5.25,5.210000038146973,2102489.0,5.210000038146973
2020-08-26,5.21999979019165,5.0,5.210000038146973,5.050000190734863,2996883.0,5.050000190734863
2020-08-27,5.150000095367432,4.989999771118164,5.050000190734863,5.119999885559082,1760560.0,5.119999885559082
2020-08-28,5.289999961853027,5.079999923706055,5.090000152587891,5.25,2818630.0,5.25
2020-08-31,5.300000190734863,5.199999809265137,5.269999980926514,5.230000019073486,2428601.0,5.230000019073486
2020-09-01,5.25,5.150000095367432,5.230000019073486,5.199999809265137,1453900.0,5.199999809265137
2020-09-02,5.21999979019165,5.130000114440918,5.21999979019165,5.190000057220459,1297000.0,5.190000057220459
2020-09-03,5.210000038146973,5.090000152587891,5.179999828338623,5.130000114440918,1669629.0,5.130000114440918
2020-09-04,5.210000038146973,5.010000228881836,5.090000152587891,5.199999809265137,1725300.0,5.199999809265137
2020-09-07,5.230000019073486,5.099999904632568,5.199999809265137,5.119999885559082,1681900.0,5.119999885559082
2020-09-08,5.159999847412109,5.079999923706055,5.119999885559082,5.119999885559082,1958706.0,5.119999885559082
2020-09-09,5.119999885559082,5.019999980926514,5.079999923706055,5.059999942779541,1861240.0,5.059999942779541
2020-09-10,5.190000057220459,4.929999828338623,5.059999942779541,4.929999828338623,2824011.0,4.929999828338623
2020-09-11,5.090000152587891,4.920000076293945,4.920000076293945,5.090000152587891,1810469.0,5.090000152587891
2020-09-14,5.139999866485596,5.03000020980835,5.139999866485596,5.099999904632568,1481800.0,5.099999904632568
2020-09-15,5.119999885559082,5.019999980926514,5.119999885559082,5.050000190734863,1414243.0,5.050000190734863
2020-09-16,5.139999866485596,5.03000020980835,5.070000171661377,5.059999942779541,1172400.0,5.059999942779541
2020-09-17,5.119999885559082,5.03000020980835,5.070000171661377,5.099999904632568,1238987.0,5.099999904632568
2020-09-18,5.210000038146973,5.039999961853027,5.079999923706055,5.170000076293945,2798859.0,5.170000076293945
2020-09-21,5.170000076293945,5.059999942779541,5.170000076293945,5.070000171661377,3721629.0,5.070000171661377
2020-09-22,5.050000190734863,4.929999828338623,5.050000190734863,4.940000057220459,2950561.0,4.940000057220459
2020-09-23,4.96999979019165,4.889999866485596,4.960000038146973,4.889999866485596,2094000.0,4.889999866485596
2020-09-24,4.900000095367432,4.730000019073486,4.889999866485596,4.800000190734863,2706476.0,4.800000190734863
2020-09-25,4.900000095367432,4.769999980926514,4.820000171661377,4.820000171661377,1378225.0,4.820000171661377
2020-09-28,4.809999942779541,4.699999809265137,4.800000190734863,4.739999771118164,1317300.0,4.739999771118164
2020-09-29,5.050000190734863,4.71999979019165,4.739999771118164,4.949999809265137,4895217.0,4.949999809265137
2020-09-30,5.210000038146973,4.949999809265137,4.980000019073486,5.110000133514404,4220909.0,5.110000133514404
2020-10-09,5.210000038146973,5.03000020980835,5.159999847412109,5.079999923706055,3348292.0,5.079999923706055
2020-10-12,5.110000133514404,5.039999961853027,5.070000171661377,5.110000133514404,2539950.0,5.110000133514404
2020-10-13,5.119999885559082,5.039999961853027,5.119999885559082,5.099999904632568,1456915.0,5.099999904632568
2020-10-14,5.079999923706055,4.989999771118164,5.079999923706055,5.039999961853027,1428399.0,5.039999961853027
2020-10-15,5.099999904632568,4.96999979019165,5.099999904632568,4.989999771118164,982500.0,4.989999771118164
2020-10-16,4.989999771118164,4.869999885559082,4.980000019073486,4.909999847412109,1393702.0,4.909999847412109
2020-10-19,5.0,4.860000133514404,4.920000076293945,4.929999828338623,1253802.0,4.929999828338623
2020-10-20,4.909999847412109,4.840000152587891,4.900000095367432,4.900000095367432,1192800.0,4.900000095367432
2020-10-21,4.909999847412109,4.739999771118164,4.900000095367432,4.820000171661377,2511342.0,4.820000171661377
2020-10-22,4.849999904632568,4.690000057220459,4.800000190734863,4.75,3053126.0,4.75
2020-10-23,4.789999961853027,4.679999828338623,4.739999771118164,4.699999809265137,2115840.0,4.699999809265137
2020-10-26,4.730000019073486,4.619999885559082,4.730000019073486,4.670000076293945,1123300.0,4.670000076293945
2020-10-27,4.670000076293945,4.619999885559082,4.650000095367432,4.619999885559082,295200.0,4.619999885559082