Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,6.329999923706055,6.260000228881836,6.300000190734863,6.289999961853027,2217840.0,6.0456438064575195
2012-06-19,6.329999923706055,6.230000019073486,6.28000020980835,6.239999771118164,1807174.0,5.997585773468018
2012-06-20,6.28000020980835,6.21999979019165,6.260000228881836,6.25,1411924.0,6.00719690322876
2012-06-21,6.25,6.079999923706055,6.25,6.110000133514404,2544081.0,5.872635841369629
2012-06-25,6.119999885559082,5.820000171661377,6.119999885559082,5.849999904632568,3657983.0,5.622737407684326
2012-06-26,5.869999885559082,5.75,5.849999904632568,5.829999923706055,3490598.0,5.603513717651367
2012-06-27,5.880000114440918,5.769999980926514,5.840000152587891,5.78000020980835,1884372.0,5.555456638336182
2012-06-28,5.829999923706055,5.630000114440918,5.809999942779541,5.659999847412109,2214437.0,5.440117835998535
2012-06-29,5.730000019073486,5.53000020980835,5.610000133514404,5.690000057220459,3942052.0,5.468952655792236
2012-07-02,5.840000152587891,5.690000057220459,5.730000019073486,5.739999771118164,4401068.0,5.517009735107422
2012-07-03,5.78000020980835,5.599999904632568,5.739999771118164,5.619999885559082,4457331.0,5.40167236328125
2012-07-04,5.679999828338623,5.599999904632568,5.619999885559082,5.650000095367432,2307957.0,5.430507183074951
2012-07-05,5.639999866485596,5.5,5.610000133514404,5.579999923706055,2750770.0,5.363225936889648
2012-07-06,5.659999847412109,5.409999847412109,5.619999885559082,5.630000114440918,2997361.0,5.411283493041992
2012-07-09,5.670000076293945,5.449999809265137,5.639999866485596,5.46999979019165,2532616.0,5.257498741149902
2012-07-10,5.480000019073486,5.199999809265137,5.480000019073486,5.269999980926514,4239221.0,5.0652689933776855
2012-07-11,5.360000133514404,5.150000095367432,5.320000171661377,5.329999923706055,3071253.0,5.12293815612793
2012-07-12,5.409999847412109,5.21999979019165,5.329999923706055,5.389999866485596,3731258.0,5.180607318878174
2012-07-13,5.429999828338623,5.300000190734863,5.349999904632568,5.329999923706055,2553312.0,5.12293815612793
2012-07-16,5.369999885559082,5.03000020980835,5.329999923706055,5.070000171661377,3301849.0,4.8730387687683105
2012-07-17,5.170000076293945,5.019999980926514,5.070000171661377,5.130000114440918,1851028.0,4.930707931518555
2012-07-18,5.159999847412109,5.0,5.110000133514404,5.159999847412109,4565483.0,4.959542274475098
2012-07-19,5.5,5.170000076293945,5.210000038146973,5.21999979019165,7081821.0,5.017211437225342
2012-07-20,5.380000114440918,5.199999809265137,5.25,5.289999961853027,4231310.0,5.084491729736328
2012-07-23,5.309999942779541,5.090000152587891,5.230000019073486,5.230000019073486,2722111.0,5.026822566986084
2012-07-24,5.309999942779541,5.130000114440918,5.199999809265137,5.28000020980835,2660085.0,5.074881076812744
2012-07-25,5.260000228881836,5.159999847412109,5.239999771118164,5.199999809265137,2095230.0,4.997987747192383
2012-07-26,5.309999942779541,5.159999847412109,5.199999809265137,5.170000076293945,2532087.0,4.96915340423584
2012-07-27,5.230000019073486,5.110000133514404,5.199999809265137,5.150000095367432,1938695.0,4.949930667877197
2012-07-30,5.150000095367432,5.019999980926514,5.119999885559082,5.070000171661377,2580670.0,4.8730387687683105
2012-07-31,5.309999942779541,4.829999923706055,5.070000171661377,5.139999866485596,6966559.0,4.940319061279297
2012-08-01,5.21999979019165,5.079999923706055,5.079999923706055,5.179999828338623,2797928.0,4.97876501083374
2012-08-02,5.179999828338623,5.050000190734863,5.179999828338623,5.090000152587891,1995176.0,4.892261505126953
2012-08-03,5.179999828338623,5.019999980926514,5.090000152587891,5.150000095367432,2954707.0,4.949930667877197
2012-08-06,5.269999980926514,5.119999885559082,5.130000114440918,5.269999980926514,4063565.0,5.0652689933776855
2012-08-07,5.429999828338623,5.230000019073486,5.25,5.349999904632568,5976419.0,5.142160892486572
2012-08-08,5.389999866485596,5.269999980926514,5.360000133514404,5.349999904632568,4388317.0,5.142160892486572
2012-08-09,5.420000076293945,5.230000019073486,5.349999904632568,5.389999866485596,4967587.0,5.180607318878174
2012-08-10,5.460000038146973,5.309999942779541,5.340000152587891,5.420000076293945,4867653.0,5.209442138671875
2012-08-13,5.400000095367432,5.099999904632568,5.400000095367432,5.190000057220459,4076174.0,4.988377094268799
2012-08-14,5.190000057220459,5.039999961853027,5.190000057220459,5.179999828338623,3383776.0,4.97876501083374
2012-08-15,5.239999771118164,5.130000114440918,5.179999828338623,5.170000076293945,2766280.0,4.96915340423584
2012-08-16,5.190000057220459,5.099999904632568,5.119999885559082,5.139999866485596,2018709.0,4.940319061279297
2012-08-17,5.179999828338623,5.03000020980835,5.139999866485596,5.130000114440918,1608388.0,4.930707931518555
2012-08-20,5.170000076293945,5.03000020980835,5.119999885559082,5.130000114440918,2494523.0,4.930707931518555
2012-08-21,5.260000228881836,5.110000133514404,5.110000133514404,5.21999979019165,3171561.0,5.017211437225342
2012-08-22,5.260000228881836,5.090000152587891,5.190000057220459,5.119999885559082,4030844.0,4.921095848083496
2012-08-23,5.21999979019165,5.090000152587891,5.139999866485596,5.170000076293945,2743400.0,4.96915340423584
2012-08-24,5.269999980926514,5.119999885559082,5.179999828338623,5.139999866485596,4701812.0,4.940319061279297
2012-08-27,5.099999904632568,4.960000038146973,5.099999904632568,5.010000228881836,3167408.0,4.815370082855225
2012-08-28,5.099999904632568,4.929999828338623,5.0,5.03000020980835,3438214.0,4.834592342376709
2012-08-29,5.079999923706055,4.929999828338623,5.050000190734863,4.960000038146973,3090031.0,4.767312049865723
2012-08-30,4.989999771118164,4.71999979019165,4.960000038146973,4.820000171661377,4021079.0,4.632750988006592
2012-08-31,4.849999904632568,4.760000228881836,4.800000190734863,4.789999961853027,1635269.0,4.603916168212891
2012-09-03,4.900000095367432,4.71999979019165,4.789999961853027,4.849999904632568,1839282.0,4.661585330963135
2012-09-04,5.0,4.829999923706055,4.849999904632568,4.869999885559082,3544931.0,4.6808085441589355
2012-09-05,4.929999828338623,4.809999942779541,4.849999904632568,4.880000114440918,2111136.0,4.690420150756836
2012-09-06,4.989999771118164,4.909999847412109,4.929999828338623,4.960000038146973,2347171.0,4.767312049865723
2012-09-07,5.199999809265137,5.0,5.0,5.099999904632568,7970149.0,4.9018731117248535
2012-09-10,5.409999847412109,5.090000152587891,5.119999885559082,5.300000190734863,9257676.0,5.094103813171387
2012-09-11,5.28000020980835,5.170000076293945,5.239999771118164,5.239999771118164,4853842.0,5.036434173583984
2012-09-12,5.380000114440918,5.25,5.309999942779541,5.329999923706055,6084087.0,5.12293815612793
2012-09-13,5.420000076293945,5.269999980926514,5.340000152587891,5.309999942779541,6900460.0,5.103714942932129
2012-09-14,5.360000133514404,5.190000057220459,5.309999942779541,5.230000019073486,4924833.0,5.026822566986084
2012-09-17,5.28000020980835,5.010000228881836,5.230000019073486,5.090000152587891,6253064.0,4.892261505126953
2012-09-18,5.139999866485596,5.010000228881836,5.010000228881836,5.099999904632568,2927736.0,4.9018731117248535
2012-09-19,5.139999866485596,5.059999942779541,5.110000133514404,5.110000133514404,1601652.0,4.911485195159912
2012-09-20,5.119999885559082,4.900000095367432,5.119999885559082,4.909999847412109,3030444.0,4.719254493713379
2012-09-21,5.400000095367432,4.900000095367432,4.909999847412109,5.099999904632568,10847358.0,4.9018731117248535
2012-09-24,5.199999809265137,4.809999942779541,5.159999847412109,5.0,7423321.0,4.805757522583008
2012-09-25,5.0,4.860000133514404,4.920000076293945,4.909999847412109,2939699.0,4.719254493713379
2012-09-26,4.900000095367432,4.75,4.889999866485596,4.800000190734863,2440933.0,4.613527297973633
2012-09-27,4.960000038146973,4.75,4.789999961853027,4.920000076293945,3221932.0,4.728865623474121
2012-09-28,5.010000228881836,4.880000114440918,4.909999847412109,5.010000228881836,3355518.0,4.815370082855225
2012-10-08,5.079999923706055,4.96999979019165,5.010000228881836,5.050000190734863,3929825.0,4.853816032409668
2012-10-09,5.190000057220459,5.019999980926514,5.039999961853027,5.179999828338623,6153507.0,4.97876501083374
2012-10-10,5.269999980926514,5.130000114440918,5.179999828338623,5.21999979019165,5727267.0,5.017211437225342
2012-10-11,5.199999809265137,5.079999923706055,5.179999828338623,5.099999904632568,4372197.0,4.9018731117248535
2012-10-12,5.28000020980835,5.099999904632568,5.130000114440918,5.239999771118164,8512807.0,5.036434173583984
2012-10-15,5.269999980926514,5.03000020980835,5.230000019073486,5.110000133514404,5784860.0,4.911485195159912
2012-10-16,5.150000095367432,5.079999923706055,5.079999923706055,5.090000152587891,2379851.0,4.892261505126953
2012-10-17,5.190000057220459,5.019999980926514,5.099999904632568,5.179999828338623,5415057.0,4.97876501083374
2012-10-18,5.269999980926514,5.130000114440918,5.159999847412109,5.239999771118164,6685050.0,5.036434173583984
2012-10-19,5.340000152587891,5.199999809265137,5.230000019073486,5.25,6004715.0,5.046046257019043
2012-10-22,5.25,5.150000095367432,5.230000019073486,5.230000019073486,3364237.0,5.026822566986084
2012-10-23,5.28000020980835,5.130000114440918,5.230000019073486,5.130000114440918,4831687.0,4.930707931518555
2012-10-24,5.269999980926514,5.099999904632568,5.099999904632568,5.199999809265137,4533763.0,4.997987747192383
2012-10-25,5.269999980926514,5.119999885559082,5.190000057220459,5.130000114440918,5889739.0,4.930707931518555
2012-10-26,5.179999828338623,4.909999847412109,5.130000114440918,4.920000076293945,6536218.0,4.728865623474121
2012-10-29,4.980000019073486,4.869999885559082,4.909999847412109,4.889999866485596,2044161.0,4.70003080368042
2012-10-30,4.960000038146973,4.880000114440918,4.880000114440918,4.900000095367432,1941728.0,4.7096428871154785
2012-10-31,5.0,4.849999904632568,4.880000114440918,4.960000038146973,2372871.0,4.767312049865723
2012-11-01,5.110000133514404,4.920000076293945,4.929999828338623,5.070000171661377,4318571.0,4.8730387687683105
2012-11-02,5.090000152587891,4.989999771118164,5.070000171661377,5.059999942779541,3193589.0,4.863426685333252
2012-11-05,5.110000133514404,5.03000020980835,5.070000171661377,5.090000152587891,2404770.0,4.892261505126953
2012-11-06,5.090000152587891,4.96999979019165,5.090000152587891,5.039999961853027,2657260.0,4.844204425811768
2012-11-07,5.119999885559082,5.0,5.039999961853027,5.059999942779541,3946527.0,4.863426685333252
2012-11-08,5.03000020980835,4.849999904632568,5.019999980926514,4.860000133514404,3399145.0,4.671196460723877
2012-11-09,4.920000076293945,4.820000171661377,4.860000133514404,4.860000133514404,2779201.0,4.671196460723877
2012-11-12,4.909999847412109,4.829999923706055,4.849999904632568,4.889999866485596,1825165.0,4.70003080368042
2012-11-13,4.909999847412109,4.699999809265137,4.900000095367432,4.730000019073486,2898492.0,4.5462470054626465
2012-11-14,4.769999980926514,4.659999847412109,4.730000019073486,4.739999771118164,1764003.0,4.555858612060547
2012-11-15,4.730000019073486,4.559999942779541,4.699999809265137,4.579999923706055,1807056.0,4.402074337005615
2012-11-16,4.599999904632568,4.46999979019165,4.579999923706055,4.510000228881836,2437385.0,4.334794044494629
2012-11-19,4.559999942779541,4.480000019073486,4.510000228881836,4.559999942779541,1153600.0,4.3828511238098145
2012-11-20,4.599999904632568,4.510000228881836,4.599999904632568,4.539999961853027,853429.0,4.363628387451172
2012-11-21,4.659999847412109,4.510000228881836,4.590000152587891,4.650000095367432,1939493.0,4.46935510635376
2012-11-22,4.730000019073486,4.610000133514404,4.659999847412109,4.619999885559082,2765147.0,4.440520286560059
2012-11-23,4.659999847412109,4.579999923706055,4.619999885559082,4.610000133514404,1591091.0,4.430909156799316
2012-11-26,4.619999885559082,4.480000019073486,4.610000133514404,4.53000020980835,1473612.0,4.3540167808532715
2012-11-27,4.53000020980835,4.300000190734863,4.510000228881836,4.340000152587891,2307804.0,4.171398162841797
2012-11-28,4.389999866485596,4.170000076293945,4.389999866485596,4.269999980926514,1926483.0,4.104117393493652
2012-11-29,4.300000190734863,4.159999847412109,4.25,4.199999809265137,1536069.0,4.036836624145508
2012-11-30,4.25,4.179999828338623,4.21999979019165,4.21999979019165,1399951.0,4.05605936050415
2012-12-03,4.260000228881836,4.099999904632568,4.230000019073486,4.179999828338623,1783640.0,4.017613410949707
2012-12-04,4.159999847412109,4.010000228881836,4.159999847412109,4.139999866485596,2964594.0,3.979167938232422
2012-12-05,4.480000019073486,4.110000133514404,4.150000095367432,4.329999923706055,6437540.0,4.161786079406738
2012-12-06,4.349999904632568,4.210000038146973,4.309999942779541,4.260000228881836,3279393.0,4.094505786895752
2012-12-07,4.380000114440918,4.21999979019165,4.260000228881836,4.349999904632568,4938679.0,4.181009292602539
2012-12-10,4.440000057220459,4.320000171661377,4.349999904632568,4.420000076293945,4443365.0,4.248290061950684
2012-12-11,4.510000228881836,4.380000114440918,4.409999847412109,4.429999828338623,6856422.0,4.257901191711426
2012-12-12,4.559999942779541,4.340000152587891,4.400000095367432,4.519999980926514,8074526.0,4.344405174255371
2012-12-13,4.519999980926514,4.380000114440918,4.46999979019165,4.409999847412109,4160479.0,4.238678455352783
2012-12-14,4.579999923706055,4.360000133514404,4.400000095367432,4.559999942779541,7527206.0,4.3828511238098145
2012-12-17,4.630000114440918,4.53000020980835,4.550000190734863,4.570000171661377,4880057.0,4.392462730407715
2012-12-18,4.760000228881836,4.550000190734863,4.559999942779541,4.619999885559082,11688088.0,4.440520286560059
2012-12-19,4.599999904632568,4.510000228881836,4.599999904632568,4.539999961853027,5244888.0,4.363628387451172
2012-12-20,4.550000190734863,4.440000057220459,4.510000228881836,4.489999771118164,5508598.0,4.31557035446167
2012-12-21,4.550000190734863,4.440000057220459,4.5,4.46999979019165,4400645.0,4.296347618103027
2012-12-24,4.650000095367432,4.539999961853027,4.550000190734863,4.559999942779541,8652558.0,4.3828511238098145
2012-12-25,4.679999828338623,4.489999771118164,4.5,4.630000114440918,10367545.0,4.450131416320801
2012-12-26,4.730000019073486,4.650000095367432,4.659999847412109,4.699999809265137,8220867.0,4.517412185668945
2012-12-27,4.730000019073486,4.559999942779541,4.710000038146973,4.590000152587891,8417705.0,4.411685943603516
2012-12-28,4.900000095367432,4.679999828338623,4.679999828338623,4.710000038146973,12649623.0,4.527024269104004
2012-12-31,4.699999809265137,4.619999885559082,4.650000095367432,4.670000076293945,5822269.0,4.4885783195495605
2013-01-04,4.739999771118164,4.619999885559082,4.690000057220459,4.650000095367432,5186160.0,4.46935510635376
2013-01-07,4.75,4.619999885559082,4.630000114440918,4.71999979019165,5681436.0,4.536635398864746
2013-01-08,4.869999885559082,4.730000019073486,4.730000019073486,4.849999904632568,12941883.0,4.661585330963135
2013-01-09,4.989999771118164,4.820000171661377,4.940000057220459,4.880000114440918,14801370.0,4.690420150756836
2013-01-10,4.920000076293945,4.829999923706055,4.860000133514404,4.869999885559082,6549139.0,4.6808085441589355
2013-01-11,4.889999866485596,4.659999847412109,4.849999904632568,4.679999828338623,8316037.0,4.498189449310303
2013-01-14,4.840000152587891,4.650000095367432,4.699999809265137,4.820000171661377,7124354.0,4.632750988006592
2013-01-15,4.920000076293945,4.78000020980835,4.820000171661377,4.880000114440918,9400375.0,4.690420150756836
2013-01-16,5.150000095367432,4.829999923706055,4.860000133514404,5.059999942779541,19844648.0,4.863426685333252
2013-01-17,5.130000114440918,4.920000076293945,5.019999980926514,4.949999809265137,10745113.0,4.757700443267822
2013-01-18,5.079999923706055,4.929999828338623,4.949999809265137,5.0,6757111.0,4.805757522583008
2013-01-21,5.03000020980835,4.929999828338623,5.0,4.96999979019165,5832185.0,4.776922702789307
2013-01-22,5.010000228881836,4.840000152587891,4.980000019073486,4.860000133514404,5771741.0,4.671196460723877
2013-01-23,4.889999866485596,4.760000228881836,4.849999904632568,4.840000152587891,4619638.0,4.651974201202393
2013-01-24,4.929999828338623,4.650000095367432,4.840000152587891,4.730000019073486,6325692.0,4.5462470054626465
2013-01-25,4.75,4.650000095367432,4.75,4.699999809265137,3636425.0,4.517412185668945
2013-01-28,4.78000020980835,4.659999847412109,4.659999847412109,4.78000020980835,3970845.0,4.594305038452148
2013-01-29,4.840000152587891,4.75,4.789999961853027,4.840000152587891,4309568.0,4.651974201202393
2013-01-30,4.820000171661377,4.739999771118164,4.78000020980835,4.78000020980835,5536081.0,4.594305038452148
2013-01-31,4.860000133514404,4.690000057220459,4.78000020980835,4.860000133514404,7836324.0,4.671196460723877
2013-02-01,4.949999809265137,4.809999942779541,4.900000095367432,4.820000171661377,7142297.0,4.632750988006592
2013-02-04,4.929999828338623,4.690000057220459,4.809999942779541,4.909999847412109,12964930.0,4.719254493713379
2013-02-05,4.980000019073486,4.769999980926514,4.980000019073486,4.860000133514404,8561004.0,4.671196460723877
2013-02-06,4.880000114440918,4.809999942779541,4.840000152587891,4.869999885559082,5599875.0,4.6808085441589355
2013-02-07,4.929999828338623,4.840000152587891,4.869999885559082,4.849999904632568,6842373.0,4.661585330963135
2013-02-08,4.909999847412109,4.849999904632568,4.849999904632568,4.880000114440918,4321449.0,4.690420150756836
2013-02-18,4.960000038146973,4.880000114440918,4.900000095367432,4.929999828338623,5331849.0,4.7384772300720215
2013-02-19,5.03000020980835,4.909999847412109,4.940000057220459,4.929999828338623,8201198.0,4.7384772300720215
2013-02-20,5.099999904632568,4.940000057220459,4.980000019073486,5.090000152587891,13808735.0,4.892261505126953
2013-02-21,5.050000190734863,4.880000114440918,5.019999980926514,4.900000095367432,9099852.0,4.7096428871154785
2013-02-22,4.929999828338623,4.800000190734863,4.900000095367432,4.809999942779541,7180822.0,4.623139381408691
2013-02-25,4.889999866485596,4.800000190734863,4.820000171661377,4.869999885559082,5388411.0,4.6808085441589355
2013-02-26,4.849999904632568,4.71999979019165,4.849999904632568,4.730000019073486,6313445.0,4.5462470054626465
2013-02-27,4.800000190734863,4.670000076293945,4.769999980926514,4.739999771118164,6228839.0,4.555858612060547
2013-02-28,4.849999904632568,4.730000019073486,4.739999771118164,4.840000152587891,4479547.0,4.651974201202393
2013-03-01,4.929999828338623,4.809999942779541,4.809999942779541,4.929999828338623,7020864.0,4.7384772300720215
2013-03-04,4.889999866485596,4.690000057220459,4.889999866485596,4.739999771118164,7109735.0,4.555858612060547
2013-03-05,4.909999847412109,4.699999809265137,4.71999979019165,4.900000095367432,6924952.0,4.7096428871154785
2013-03-06,5.03000020980835,4.880000114440918,4.880000114440918,4.989999771118164,12922144.0,4.796146392822266
2013-03-07,5.019999980926514,4.909999847412109,4.980000019073486,4.949999809265137,7097567.0,4.757700443267822
2013-03-08,5.199999809265137,4.949999809265137,5.050000190734863,4.960000038146973,15600148.0,4.767312049865723
2013-03-11,4.940000057220459,4.789999961853027,4.880000114440918,4.840000152587891,7201007.0,4.651974201202393
2013-03-12,4.869999885559082,4.670000076293945,4.840000152587891,4.71999979019165,6011604.0,4.536635398864746
2013-03-13,4.760000228881836,4.630000114440918,4.730000019073486,4.730000019073486,4967271.0,4.5462470054626465
2013-03-14,4.789999961853027,4.679999828338623,4.71999979019165,4.739999771118164,4545354.0,4.555858612060547
2013-03-15,4.769999980926514,4.659999847412109,4.75,4.71999979019165,5061630.0,4.536635398864746
2013-03-18,4.730000019073486,4.639999866485596,4.699999809265137,4.659999847412109,3354082.0,4.478966236114502
2013-03-19,4.690000057220459,4.539999961853027,4.690000057220459,4.599999904632568,3701237.0,4.421297073364258
2013-03-20,4.699999809265137,4.579999923706055,4.610000133514404,4.679999828338623,4481537.0,4.498189449310303
2013-03-21,4.730000019073486,4.659999847412109,4.699999809265137,4.730000019073486,4673696.0,4.5462470054626465
2013-03-22,4.880000114440918,4.690000057220459,4.710000038146973,4.789999961853027,7701537.0,4.603916168212891
2013-03-25,4.829999923706055,4.739999771118164,4.789999961853027,4.800000190734863,4044623.0,4.613527297973633
2013-03-26,4.800000190734863,4.699999809265137,4.78000020980835,4.75,3455502.0,4.565470218658447
2013-03-27,4.96999979019165,4.739999771118164,4.769999980926514,4.869999885559082,12137037.0,4.6808085441589355
2013-03-28,4.809999942779541,4.599999904632568,4.809999942779541,4.619999885559082,8134354.0,4.440520286560059
2013-03-29,4.670000076293945,4.579999923706055,4.650000095367432,4.590000152587891,3775132.0,4.411685943603516
2013-04-01,4.650000095367432,4.590000152587891,4.590000152587891,4.599999904632568,1327994.0,4.421297073364258
2013-04-02,4.650000095367432,4.550000190734863,4.599999904632568,4.550000190734863,2752259.0,4.373239994049072
2013-04-03,4.599999904632568,4.489999771118164,4.559999942779541,4.519999980926514,3519356.0,4.344405174255371
2013-04-08,4.489999771118164,4.309999942779541,4.489999771118164,4.440000057220459,2533675.0,4.267513275146484
2013-04-09,4.53000020980835,4.429999828338623,4.460000038146973,4.5,1788998.0,4.3251824378967285
2013-04-10,4.539999961853027,4.449999809265137,4.539999961853027,4.519999980926514,1888519.0,4.344405174255371
2013-04-11,4.550000190734863,4.460000038146973,4.519999980926514,4.460000038146973,1472335.0,4.286736011505127
2013-04-12,4.670000076293945,4.400000095367432,4.5,4.610000133514404,9579863.0,4.430909156799316
2013-04-15,4.699999809265137,4.539999961853027,4.619999885559082,4.579999923706055,8130064.0,4.402074337005615
2013-04-16,4.639999866485596,4.440000057220459,4.590000152587891,4.599999904632568,5002001.0,4.421297073364258
2013-04-17,4.630000114440918,4.519999980926514,4.630000114440918,4.579999923706055,1727087.0,4.402074337005615
2013-04-18,4.739999771118164,4.519999980926514,4.559999942779541,4.53000020980835,9279554.0,4.3540167808532715
2013-04-19,4.590000152587891,4.460000038146973,4.579999923706055,4.539999961853027,8542426.0,4.363628387451172
2013-04-22,4.53000020980835,4.440000057220459,4.510000228881836,4.480000019073486,4360445.0,4.305959224700928
2013-04-23,4.489999771118164,4.309999942779541,4.480000019073486,4.320000171661377,4200865.0,4.152174949645996
2013-04-24,4.380000114440918,4.28000020980835,4.28000020980835,4.349999904632568,3296567.0,4.181009292602539
2013-04-25,4.349999904632568,4.210000038146973,4.349999904632568,4.21999979019165,3652750.0,4.05605936050415
2013-04-26,4.260000228881836,4.139999866485596,4.230000019073486,4.179999828338623,2848729.0,4.017613410949707
2013-05-02,4.21999979019165,4.150000095367432,4.179999828338623,4.170000076293945,2029682.0,4.008002758026123
2013-05-03,4.28000020980835,4.179999828338623,4.190000057220459,4.239999771118164,1959588.0,4.075282573699951
2013-05-06,4.329999923706055,4.230000019073486,4.230000019073486,4.320000171661377,2117247.0,4.152174949645996
2013-05-07,4.329999923706055,4.260000228881836,4.320000171661377,4.320000171661377,1961100.0,4.152174949645996
2013-05-08,4.349999904632568,4.289999961853027,4.320000171661377,4.309999942779541,2013275.0,4.142563343048096
2013-05-09,4.349999904632568,4.239999771118164,4.349999904632568,4.300000190734863,2701396.0,4.1329522132873535
2013-05-10,4.329999923706055,4.269999980926514,4.289999961853027,4.329999923706055,2607554.0,4.161786079406738
2013-05-13,4.369999885559082,4.309999942779541,4.320000171661377,4.349999904632568,2452629.0,4.181009292602539
2013-05-14,4.349999904632568,4.25,4.349999904632568,4.320000171661377,2539121.0,4.152174949645996
2013-05-15,4.360000133514404,4.28000020980835,4.320000171661377,4.340000152587891,2857359.0,4.171398162841797
2013-05-16,4.369999885559082,4.269999980926514,4.340000152587891,4.360000133514404,4646488.0,4.1906208992004395
2013-05-17,4.420000076293945,4.340000152587891,4.349999904632568,4.409999847412109,5185974.0,4.238678455352783
2013-05-20,4.460000038146973,4.409999847412109,4.409999847412109,4.440000057220459,4825955.0,4.267513275146484
2013-05-21,4.53000020980835,4.429999828338623,4.449999809265137,4.46999979019165,5632706.0,4.296347618103027
2013-05-22,4.489999771118164,4.429999828338623,4.46999979019165,4.480000019073486,4617066.0,4.305959224700928
2013-05-23,4.53000020980835,4.440000057220459,4.480000019073486,4.449999809265137,6210137.0,4.277124404907227
2013-05-24,4.489999771118164,4.420000076293945,4.440000057220459,4.46999979019165,4197418.0,4.296347618103027
2013-05-27,4.480000019073486,4.409999847412109,4.46999979019165,4.460000038146973,3968396.0,4.286736011505127
2013-05-28,4.510000228881836,4.420000076293945,4.46999979019165,4.510000228881836,5879299.0,4.334794044494629
2013-05-29,4.550000190734863,4.5,4.5,4.510000228881836,4478563.0,4.334794044494629
2013-05-30,4.619999885559082,4.46999979019165,4.489999771118164,4.579999923706055,9811675.0,4.402074337005615
2013-05-31,4.659999847412109,4.559999942779541,4.570000171661377,4.590000152587891,8066820.0,4.411685943603516
2013-06-03,4.590000152587891,4.510000228881836,4.579999923706055,4.53000020980835,3642699.0,4.3540167808532715
2013-06-04,4.539999961853027,4.440000057220459,4.53000020980835,4.460000038146973,4191478.0,4.286736011505127
2013-06-05,4.480000019073486,4.409999847412109,4.429999828338623,4.440000057220459,2178072.0,4.267513275146484
2013-06-06,4.449999809265137,4.329999923706055,4.429999828338623,4.349999904632568,3090965.0,4.181009292602539
2013-06-07,4.409999847412109,4.269999980926514,4.340000152587891,4.28000020980835,2527614.0,4.113729000091553
2013-06-13,4.260000228881836,4.079999923706055,4.25,4.130000114440918,2811624.0,3.9695560932159424
2013-06-14,4.179999828338623,4.110000133514404,4.139999866485596,4.159999847412109,1999847.0,3.9983904361724854
2013-06-17,4.320000171661377,4.139999866485596,4.170000076293945,4.300000190734863,3997615.0,4.1329522132873535
2013-06-18,4.300000190734863,4.210000038146973,4.289999961853027,4.230000019073486,3259595.0,4.065671443939209
2013-06-19,4.190000057220459,4.099999904632568,4.179999828338623,4.170000076293945,2693358.0,4.008002758026123
2013-06-20,4.170000076293945,3.990000009536743,4.159999847412109,4.0,3444358.0,3.844606399536133
2013-06-21,4.03000020980835,3.640000104904175,3.9200000762939453,3.890000104904175,5939890.0,3.738879919052124
2013-06-24,3.859999895095825,3.5,3.8299999237060547,3.5299999713897705,5452265.0,3.3928651809692383
2013-06-25,3.5999999046325684,3.2799999713897705,3.4800000190734863,3.549999952316284,5364243.0,3.412088394165039
2013-06-26,3.609999895095825,3.5,3.5299999713897705,3.5299999713897705,3289604.0,3.3928651809692383
2013-06-27,3.569999933242798,3.369999885559082,3.5199999809265137,3.380000114440918,3342965.0,3.248692750930786
2013-06-28,3.430000066757202,3.2100000381469727,3.380000114440918,3.299999952316284,4547604.0,3.171800136566162
2013-07-01,3.359999895095825,3.2300000190734863,3.3399999141693115,3.359999895095825,4260616.0,3.229469060897827
2013-07-02,3.5,3.309999942779541,3.359999895095825,3.4600000381469727,5163677.0,3.3255844116210938
2013-07-03,3.4600000381469727,3.3299999237060547,3.450000047683716,3.390000104904175,3852210.0,3.2583041191101074
2013-07-04,3.4700000286102295,3.3299999237060547,3.369999885559082,3.4200000762939453,4317605.0,3.2871387004852295
2013-07-05,3.490000009536743,3.4100000858306885,3.450000047683716,3.440000057220459,2728146.0,3.306361436843872
2013-07-08,3.430000066757202,3.309999942779541,3.4000000953674316,3.3299999237060547,3394113.0,3.200634717941284
2013-07-09,3.359999895095825,3.2799999713897705,3.2899999618530273,3.359999895095825,2008261.0,3.229469060897827
2013-07-10,3.4600000381469727,3.3299999237060547,3.359999895095825,3.450000047683716,2994798.0,3.3159732818603516
2013-07-11,3.5799999237060547,3.4200000762939453,3.450000047683716,3.5299999713897705,6536768.0,3.3928651809692383
2013-07-12,3.569999933242798,3.4600000381469727,3.5399999618530273,3.490000009536743,4858962.0,3.354418992996216
2013-07-15,3.569999933242798,3.4800000190734863,3.4800000190734863,3.5399999618530273,3577608.0,3.4024765491485596
2013-07-16,3.640000104904175,3.5199999809265137,3.549999952316284,3.619999885559082,4493133.0,3.4793686866760254
2013-07-17,3.619999885559082,3.5399999618530273,3.609999895095825,3.569999933242798,3357321.0,3.4313111305236816
2013-07-18,3.569999933242798,3.4700000286102295,3.569999933242798,3.490000009536743,3002467.0,3.354418992996216
2013-07-19,3.5199999809265137,3.4100000858306885,3.509999990463257,3.4200000762939453,3049417.0,3.2871387004852295
2013-07-22,3.4600000381469727,3.380000114440918,3.4200000762939453,3.440000057220459,1669716.0,3.306361436843872
2013-07-23,3.5799999237060547,3.4100000858306885,3.440000057220459,3.559999942779541,5305575.0,3.4216995239257812
2013-07-24,3.619999885559082,3.509999990463257,3.5299999713897705,3.5999999046325684,4672037.0,3.4601457118988037
2013-07-25,3.7300000190734863,3.559999942779541,3.5999999046325684,3.690000057220459,7660312.0,3.54664945602417
2013-07-26,3.690000057220459,3.5799999237060547,3.640000104904175,3.609999895095825,4438296.0,3.469757080078125
2013-07-29,3.6700000762939453,3.5399999618530273,3.549999952316284,3.5399999618530273,3621552.0,3.4024765491485596
2013-07-30,3.8399999141693115,3.4800000190734863,3.5299999713897705,3.700000047683716,12167043.0,3.5562610626220703
2013-07-31,3.7799999713897705,3.619999885559082,3.6600000858306885,3.6500000953674316,10425666.0,3.5082035064697266
2013-08-01,3.75,3.5899999141693115,3.6600000858306885,3.7100000381469727,9647309.0,3.5658724308013916
2013-08-02,3.700000047683716,3.619999885559082,3.690000057220459,3.630000114440918,5359208.0,3.488980293273926
2013-08-05,3.680000066757202,3.609999895095825,3.630000114440918,3.6500000953674316,2777102.0,3.5082035064697266
2013-08-06,3.690000057220459,3.630000114440918,3.6600000858306885,3.680000066757202,3560952.0,3.5370378494262695
2013-08-07,3.700000047683716,3.640000104904175,3.690000057220459,3.6600000858306885,3549437.0,3.517814874649048
2013-08-08,3.700000047683716,3.640000104904175,3.6500000953674316,3.680000066757202,3390321.0,3.5370378494262695
2013-08-09,3.7899999618530273,3.6500000953674316,3.680000066757202,3.7200000286102295,9534028.0,3.575484037399292
2013-08-12,3.799999952316284,3.700000047683716,3.700000047683716,3.7799999713897705,6909379.0,3.633152723312378
2013-08-13,3.9700000286102295,3.740000009536743,3.7899999618530273,3.890000104904175,12886051.0,3.738879919052124
2013-08-14,3.9100000858306885,3.7899999618530273,3.859999895095825,3.859999895095825,7891580.0,3.710045099258423
2013-08-15,4.059999942779541,3.880000114440918,3.9000000953674316,3.9800000190734863,19615659.0,3.825383186340332
2013-08-16,4.050000190734863,3.799999952316284,3.940000057220459,3.809999942779541,9906759.0,3.661987543106079
2013-08-19,3.880000114440918,3.7699999809265137,3.7699999809265137,3.859999895095825,4094355.0,3.710045099258423
2013-08-20,3.869999885559082,3.7699999809265137,3.859999895095825,3.809999942779541,4443481.0,3.661987543106079
2013-08-21,3.880000114440918,3.7799999713897705,3.809999942779541,3.8499999046325684,3980344.0,3.7004334926605225
2013-08-22,3.9700000286102295,3.8499999046325684,3.9000000953674316,3.890000104904175,6276568.0,3.738879919052124
2013-08-23,3.9100000858306885,3.759999990463257,3.880000114440918,3.819999933242798,4527270.0,3.6715991497039795
2013-08-26,3.869999885559082,3.799999952316284,3.819999933242798,3.859999895095825,4099983.0,3.710045099258423
2013-08-27,3.9000000953674316,3.8499999046325684,3.890000104904175,3.9000000953674316,3785521.0,3.7484912872314453
2013-08-28,3.9600000381469727,3.8299999237060547,3.880000114440918,3.9100000858306885,6677544.0,3.7581026554107666
2013-08-29,3.930000066757202,3.859999895095825,3.9200000762939453,3.880000114440918,4824581.0,3.7292680740356445
2013-08-30,4.059999942779541,3.880000114440918,3.880000114440918,3.9800000190734863,12946626.0,3.825383186340332
2013-09-02,4.150000095367432,3.9800000190734863,4.0,4.019999980926514,10814825.0,3.8638296127319336
2013-09-03,4.059999942779541,3.940000057220459,3.9700000286102295,4.039999961853027,6650000.0,3.883052349090576
2013-09-04,4.230000019073486,4.0,4.010000228881836,4.190000057220459,13292100.0,4.027225017547607
2013-09-05,4.289999961853027,4.110000133514404,4.210000038146973,4.110000133514404,14845561.0,3.950333595275879
2013-09-06,4.119999885559082,4.019999980926514,4.050000190734863,4.070000171661377,6968558.0,3.9118871688842773
2013-09-09,4.139999866485596,4.019999980926514,4.050000190734863,4.099999904632568,6855565.0,3.940721273422241
2013-09-10,4.139999866485596,4.059999942779541,4.090000152587891,4.119999885559082,7863088.0,3.959944486618042
2013-09-11,4.170000076293945,4.070000171661377,4.110000133514404,4.150000095367432,8568685.0,3.988779067993164
2013-09-12,4.170000076293945,4.050000190734863,4.170000076293945,4.079999923706055,7961621.0,3.9214985370635986
2013-09-13,4.119999885559082,4.010000228881836,4.079999923706055,4.070000171661377,5659326.0,3.9118871688842773
2013-09-16,4.090000152587891,4.03000020980835,4.059999942779541,4.050000190734863,3158393.0,3.8926641941070557
2013-09-17,4.179999828338623,4.050000190734863,4.050000190734863,4.059999942779541,8426439.0,3.902275323867798
2013-09-18,4.070000171661377,3.990000009536743,4.070000171661377,4.059999942779541,4268197.0,3.902275323867798
2013-09-23,4.119999885559082,4.059999942779541,4.059999942779541,4.119999885559082,5985729.0,3.959944486618042
2013-09-24,4.159999847412109,4.070000171661377,4.119999885559082,4.110000133514404,6247820.0,3.950333595275879
2013-09-25,4.139999866485596,4.050000190734863,4.110000133514404,4.070000171661377,5443371.0,3.9118871688842773
2013-09-26,4.070000171661377,3.869999885559082,4.059999942779541,3.880000114440918,6263246.0,3.7292680740356445
2013-09-27,3.9200000762939453,3.8399999141693115,3.9000000953674316,3.8499999046325684,3310859.0,3.7004334926605225
2013-09-30,3.9100000858306885,3.859999895095825,3.859999895095825,3.9000000953674316,1551614.0,3.7484912872314453
2013-10-08,3.9800000190734863,3.859999895095825,3.9000000953674316,3.9700000286102295,3075813.0,3.81577205657959
2013-10-09,4.0,3.950000047683716,3.9800000190734863,4.0,3464857.0,3.844606399536133
2013-10-10,4.0,3.9000000953674316,3.9800000190734863,3.940000057220459,3321803.0,3.7869372367858887
2013-10-11,4.019999980926514,3.940000057220459,3.940000057220459,4.0,4308724.0,3.844606399536133
2013-10-14,4.039999961853027,3.990000009536743,4.019999980926514,4.019999980926514,4326325.0,3.8638296127319336
2013-10-15,4.010000228881836,3.950000047683716,4.010000228881836,3.9800000190734863,3669435.0,3.825383186340332
2013-10-16,3.990000009536743,3.859999895095825,3.9800000190734863,3.880000114440918,3931400.0,3.7292680740356445
2013-10-17,3.9600000381469727,3.880000114440918,3.880000114440918,3.9200000762939453,3704975.0,3.767714500427246
2013-10-18,3.940000057220459,3.890000104904175,3.9200000762939453,3.9000000953674316,2087724.0,3.7484912872314453
2013-10-21,3.9600000381469727,3.890000104904175,3.9100000858306885,3.940000057220459,3389547.0,3.7869372367858887
2013-10-22,3.990000009536743,3.930000066757202,3.9600000381469727,3.9700000286102295,3717438.0,3.81577205657959
2013-10-23,4.019999980926514,3.890000104904175,3.9700000286102295,3.890000104904175,5170796.0,3.738879919052124
2013-10-24,3.9200000762939453,3.809999942779541,3.890000104904175,3.8399999141693115,3197482.0,3.690822124481201
2013-10-25,3.869999885559082,3.690000057220459,3.8399999141693115,3.7200000286102295,2886812.0,3.575484037399292
2013-10-28,3.799999952316284,3.680000066757202,3.7200000286102295,3.740000009536743,2196046.0,3.5947070121765137
2013-10-29,4.110000133514404,3.7200000286102295,3.7300000190734863,4.110000133514404,37747581.0,3.950333595275879
2013-10-30,4.519999980926514,4.130000114440918,4.130000114440918,4.519999980926514,30572425.0,4.344405174255371
2013-10-31,4.96999979019165,4.650000095367432,4.96999979019165,4.789999961853027,79656853.0,4.603916168212891
2013-11-01,4.46999979019165,4.309999942779541,4.449999809265137,4.309999942779541,49126126.0,4.142563343048096
2013-11-04,4.429999828338623,4.159999847412109,4.199999809265137,4.309999942779541,23107173.0,4.142563343048096
2013-11-05,4.739999771118164,4.170000076293945,4.28000020980835,4.739999771118164,53388874.0,4.555858612060547
2013-11-06,5.059999942779541,4.590000152587891,4.900000095367432,4.599999904632568,76016165.0,4.421297073364258
2013-11-07,4.659999847412109,4.210000038146973,4.28000020980835,4.539999961853027,36739491.0,4.363628387451172
2013-11-08,4.989999771118164,4.409999847412109,4.429999828338623,4.920000076293945,58495868.0,4.728865623474121
2013-11-11,4.980000019073486,4.659999847412109,4.760000228881836,4.929999828338623,42125527.0,4.7384772300720215
2013-11-12,4.889999866485596,4.639999866485596,4.800000190734863,4.800000190734863,29444233.0,4.613527297973633
2013-11-13,4.639999866485596,4.409999847412109,4.5,4.460000038146973,26209543.0,4.286736011505127
2013-11-14,4.630000114440918,4.360000133514404,4.440000057220459,4.559999942779541,20593911.0,4.3828511238098145
2013-11-15,4.679999828338623,4.449999809265137,4.519999980926514,4.550000190734863,22533552.0,4.373239994049072
2013-11-18,4.820000171661377,4.489999771118164,4.519999980926514,4.679999828338623,23677786.0,4.498189449310303
2013-11-19,4.949999809265137,4.610000133514404,4.679999828338623,4.860000133514404,34878858.0,4.671196460723877
2013-11-20,4.869999885559082,4.730000019073486,4.820000171661377,4.840000152587891,19589832.0,4.651974201202393
2013-11-21,5.260000228881836,4.670000076293945,4.789999961853027,5.090000152587891,41323924.0,4.892261505126953
2013-11-22,5.599999904632568,4.960000038146973,5.03000020980835,5.599999904632568,62068322.0,5.382448673248291
2013-11-25,5.849999904632568,5.400000095367432,5.809999942779541,5.46999979019165,59984281.0,5.257498741149902
2013-11-26,5.75,5.329999923706055,5.400000095367432,5.420000076293945,37454553.0,5.209442138671875
2013-11-27,5.53000020980835,5.179999828338623,5.420000076293945,5.480000019073486,32340170.0,5.267111301422119
2013-11-28,5.579999923706055,5.349999904632568,5.449999809265137,5.389999866485596,27111178.0,5.180607318878174
2013-11-29,5.449999809265137,5.28000020980835,5.300000190734863,5.380000114440918,18932082.0,5.170995712280273
2013-12-02,5.239999771118164,4.840000152587891,5.150000095367432,4.840000152587891,29933200.0,4.651974201202393
2013-12-03,4.980000019073486,4.710000038146973,4.710000038146973,4.940000057220459,13785204.0,4.748088836669922
2013-12-04,5.050000190734863,4.849999904632568,4.900000095367432,4.929999828338623,16704568.0,4.7384772300720215
2013-12-05,5.03000020980835,4.849999904632568,4.909999847412109,4.889999866485596,12947968.0,4.70003080368042
2013-12-06,5.019999980926514,4.849999904632568,4.900000095367432,4.929999828338623,12207018.0,4.7384772300720215
2013-12-09,4.96999979019165,4.860000133514404,4.940000057220459,4.940000057220459,9732440.0,4.748088836669922
2013-12-10,5.039999961853027,4.78000020980835,4.949999809265137,4.840000152587891,11441482.0,4.651974201202393
2013-12-11,4.820000171661377,4.579999923706055,4.800000190734863,4.670000076293945,13760330.0,4.4885783195495605
2013-12-12,4.78000020980835,4.619999885559082,4.619999885559082,4.679999828338623,9003819.0,4.498189449310303
2013-12-13,4.880000114440918,4.599999904632568,4.610000133514404,4.78000020980835,13099143.0,4.594305038452148
2013-12-16,4.880000114440918,4.699999809265137,4.75,4.829999923706055,11559846.0,4.642361640930176
2013-12-17,4.860000133514404,4.619999885559082,4.840000152587891,4.630000114440918,9559186.0,4.450131416320801
2013-12-18,4.679999828338623,4.590000152587891,4.599999904632568,4.630000114440918,4274234.0,4.450131416320801
2013-12-19,4.679999828338623,4.409999847412109,4.630000114440918,4.429999828338623,8678835.0,4.257901191711426
2013-12-20,4.449999809265137,4.309999942779541,4.429999828338623,4.340000152587891,7130426.0,4.171398162841797
2013-12-23,4.369999885559082,4.21999979019165,4.329999923706055,4.369999885559082,4954380.0,4.200232982635498
2013-12-24,4.449999809265137,4.329999923706055,4.369999885559082,4.389999866485596,4602616.0,4.219455242156982
2013-12-25,4.440000057220459,4.349999904632568,4.400000095367432,4.440000057220459,3601150.0,4.267513275146484
2013-12-26,4.480000019073486,4.170000076293945,4.420000076293945,4.21999979019165,6345356.0,4.05605936050415
2013-12-27,4.320000171661377,4.159999847412109,4.21999979019165,4.289999961853027,6732715.0,4.123340129852295
2013-12-30,4.389999866485596,4.269999980926514,4.340000152587891,4.309999942779541,4326357.0,4.142563343048096
2013-12-31,4.360000133514404,4.239999771118164,4.300000190734863,4.340000152587891,5185173.0,4.171398162841797
2014-01-02,4.360000133514404,4.269999980926514,4.360000133514404,4.349999904632568,4417978.0,4.181009292602539
2014-01-03,4.340000152587891,4.190000057220459,4.309999942779541,4.320000171661377,6043554.0,4.152174949645996
2014-01-06,4.28000020980835,4.059999942779541,4.28000020980835,4.090000152587891,6307692.0,3.931110143661499
2014-01-07,4.190000057220459,4.039999961853027,4.090000152587891,4.130000114440918,4324130.0,3.9695560932159424
2014-01-08,4.190000057220459,4.070000171661377,4.130000114440918,4.150000095367432,5227415.0,3.988779067993164
2014-01-09,4.190000057220459,4.079999923706055,4.130000114440918,4.090000152587891,4680805.0,3.931110143661499
2014-01-10,4.360000133514404,4.0,4.079999923706055,4.230000019073486,11591500.0,4.065671443939209
2014-01-13,4.199999809265137,4.090000152587891,4.199999809265137,4.139999866485596,6862608.0,3.979167938232422
2014-01-14,4.269999980926514,4.070000171661377,4.099999904632568,4.269999980926514,6938459.0,4.104117393493652
2014-01-15,4.289999961853027,4.199999809265137,4.230000019073486,4.28000020980835,5978121.0,4.113729000091553
2014-01-16,4.309999942779541,4.21999979019165,4.28000020980835,4.25,4531361.0,4.084894180297852
2014-01-17,4.269999980926514,4.099999904632568,4.190000057220459,4.110000133514404,4851119.0,3.950333595275879
2014-01-20,4.170000076293945,4.039999961853027,4.099999904632568,4.119999885559082,2737105.0,3.959944486618042
2014-01-21,4.179999828338623,4.099999904632568,4.099999904632568,4.139999866485596,3268251.0,3.979167938232422
2014-01-22,4.28000020980835,4.099999904632568,4.150000095367432,4.25,7124770.0,4.084894180297852
2014-01-23,4.340000152587891,4.21999979019165,4.230000019073486,4.269999980926514,8039100.0,4.104117393493652
2014-01-24,4.349999904632568,4.239999771118164,4.28000020980835,4.340000152587891,7217522.0,4.171398162841797
2014-01-27,4.340000152587891,4.25,4.340000152587891,4.28000020980835,4747966.0,4.113729000091553
2014-01-28,4.289999961853027,4.210000038146973,4.25,4.28000020980835,3278183.0,4.113729000091553
2014-01-29,4.460000038146973,4.300000190734863,4.300000190734863,4.420000076293945,11541832.0,4.248290061950684
2014-01-30,4.449999809265137,4.349999904632568,4.380000114440918,4.369999885559082,4280893.0,4.200232982635498
2014-02-07,4.409999847412109,4.289999961853027,4.360000133514404,4.400000095367432,4950722.0,4.229067325592041
2014-02-10,4.539999961853027,4.409999847412109,4.409999847412109,4.519999980926514,7567026.0,4.344405174255371
2014-02-11,4.699999809265137,4.480000019073486,4.510000228881836,4.670000076293945,16004752.0,4.4885783195495605
2014-02-12,4.739999771118164,4.610000133514404,4.630000114440918,4.670000076293945,12131470.0,4.4885783195495605
2014-02-13,4.699999809265137,4.510000228881836,4.659999847412109,4.519999980926514,8795833.0,4.344405174255371
2014-02-14,4.869999885559082,4.480000019073486,4.489999771118164,4.809999942779541,16066166.0,4.623139381408691
2014-02-17,4.860000133514404,4.730000019073486,4.829999923706055,4.849999904632568,12277302.0,4.661585330963135
2014-02-18,4.840000152587891,4.730000019073486,4.829999923706055,4.809999942779541,10412701.0,4.623139381408691
2014-02-19,5.179999828338623,4.75,4.800000190734863,4.949999809265137,19688299.0,4.757700443267822
2014-02-20,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,13863503.0,5.238276481628418
2014-02-21,5.53000020980835,4.909999847412109,5.53000020980835,4.989999771118164,37927002.0,4.796146392822266
2014-02-24,4.989999771118164,4.78000020980835,4.849999904632568,4.889999866485596,16424455.0,4.70003080368042
2014-02-25,4.980000019073486,4.559999942779541,4.849999904632568,4.639999866485596,16414327.0,4.459743499755859
2014-02-26,4.960000038146973,4.599999904632568,4.599999904632568,4.900000095367432,16051949.0,4.7096428871154785
2014-02-27,5.25,4.769999980926514,4.889999866485596,5.0,32420381.0,4.805757522583008
2014-02-28,5.130000114440918,4.800000190734863,4.889999866485596,4.989999771118164,20836196.0,4.796146392822266
2014-03-03,5.230000019073486,4.880000114440918,4.909999847412109,5.119999885559082,21118838.0,4.921095848083496
2014-03-04,5.230000019073486,5.03000020980835,5.090000152587891,5.179999828338623,16880640.0,4.97876501083374
2014-03-05,5.25,4.929999828338623,5.199999809265137,4.980000019073486,16483678.0,4.786535263061523
2014-03-06,5.050000190734863,4.840000152587891,5.0,4.96999979019165,12728997.0,4.776922702789307
2014-03-07,5.21999979019165,4.900000095367432,4.929999828338623,5.099999904632568,18721612.0,4.9018731117248535
2014-03-10,5.010000228881836,4.71999979019165,5.010000228881836,4.760000228881836,12126052.0,4.575081825256348
2014-03-11,4.800000190734863,4.619999885559082,4.760000228881836,4.659999847412109,7735964.0,4.478966236114502
2014-03-12,4.690000057220459,4.420000076293945,4.610000133514404,4.53000020980835,8466329.0,4.3540167808532715
2014-03-13,4.630000114440918,4.5,4.5,4.570000171661377,4614778.0,4.392462730407715
2014-03-14,4.610000133514404,4.480000019073486,4.539999961853027,4.579999923706055,4533329.0,4.402074337005615
2014-03-17,4.699999809265137,4.579999923706055,4.579999923706055,4.650000095367432,5349384.0,4.46935510635376
2014-03-18,4.670000076293945,4.559999942779541,4.650000095367432,4.630000114440918,4839610.0,4.450131416320801
2014-03-19,4.639999866485596,4.519999980926514,4.590000152587891,4.630000114440918,4764658.0,4.450131416320801
2014-03-20,4.760000228881836,4.570000171661377,4.619999885559082,4.599999904632568,9704958.0,4.421297073364258
2014-03-21,4.679999828338623,4.46999979019165,4.550000190734863,4.650000095367432,7879051.0,4.46935510635376
2014-03-24,4.71999979019165,4.590000152587891,4.619999885559082,4.659999847412109,4992269.0,4.478966236114502
2014-03-25,4.75,4.659999847412109,4.679999828338623,4.730000019073486,6548111.0,4.5462470054626465
2014-03-26,4.730000019073486,4.639999866485596,4.71999979019165,4.659999847412109,4981253.0,4.478966236114502
2014-03-27,4.659999847412109,4.550000190734863,4.639999866485596,4.559999942779541,5685787.0,4.3828511238098145
2014-03-28,4.610000133514404,4.480000019073486,4.559999942779541,4.480000019073486,4737819.0,4.305959224700928
2014-03-31,4.579999923706055,4.460000038146973,4.480000019073486,4.510000228881836,3479067.0,4.334794044494629
2014-04-01,4.650000095367432,4.460000038146973,4.510000228881836,4.639999866485596,5508087.0,4.459743499755859
2014-04-02,4.730000019073486,4.619999885559082,4.690000057220459,4.650000095367432,6169917.0,4.46935510635376
2014-04-03,4.75,4.599999904632568,4.639999866485596,4.710000038146973,8935151.0,4.527024269104004
2014-04-04,4.71999979019165,4.619999885559082,4.670000076293945,4.710000038146973,4269785.0,4.527024269104004
2014-04-08,4.760000228881836,4.630000114440918,4.710000038146973,4.75,5916989.0,4.565470218658447
2014-04-09,4.78000020980835,4.71999979019165,4.75,4.760000228881836,5275411.0,4.575081825256348
2014-04-10,4.760000228881836,4.670000076293945,4.760000228881836,4.679999828338623,5821898.0,4.498189449310303
2014-04-11,4.699999809265137,4.599999904632568,4.679999828338623,4.650000095367432,4427176.0,4.46935510635376
2014-04-14,5.119999885559082,4.639999866485596,4.670000076293945,5.119999885559082,27944172.0,4.921095848083496
2014-04-15,5.460000038146973,5.119999885559082,5.300000190734863,5.130000114440918,60895113.0,4.930707931518555
2014-04-16,5.420000076293945,4.949999809265137,5.0,5.28000020980835,40455231.0,5.074881076812744
2014-04-17,5.300000190734863,5.099999904632568,5.230000019073486,5.190000057220459,21041965.0,4.988377094268799
2014-04-18,5.230000019073486,5.039999961853027,5.159999847412109,5.079999923706055,14899428.0,4.882650375366211
2014-04-21,5.269999980926514,5.0,5.019999980926514,5.110000133514404,17131865.0,4.911485195159912
2014-04-22,5.099999904632568,4.829999923706055,5.0,5.059999942779541,14069904.0,4.863426685333252
2014-04-23,5.079999923706055,4.920000076293945,5.019999980926514,4.949999809265137,8270446.0,4.757700443267822
2014-04-24,4.989999771118164,4.809999942779541,4.949999809265137,4.820000171661377,7539233.0,4.632750988006592
2014-04-25,4.869999885559082,4.5,4.829999923706055,4.550000190734863,15351496.0,4.373239994049072
2014-04-28,4.539999961853027,4.389999866485596,4.5,4.460000038146973,6037198.0,4.286736011505127
2014-04-29,4.809999942779541,4.480000019073486,4.480000019073486,4.739999771118164,11982095.0,4.555858612060547
2014-04-30,4.739999771118164,4.630000114440918,4.739999771118164,4.659999847412109,6565267.0,4.478966236114502
2014-05-05,4.760000228881836,4.630000114440918,4.659999847412109,4.699999809265137,4792764.0,4.517412185668945
2014-05-06,4.860000133514404,4.650000095367432,4.670000076293945,4.809999942779541,9522407.0,4.623139381408691
2014-05-07,4.789999961853027,4.559999942779541,4.769999980926514,4.579999923706055,7340712.0,4.402074337005615
2014-05-08,4.730000019073486,4.579999923706055,4.579999923706055,4.599999904632568,5196330.0,4.421297073364258
2014-05-09,4.710000038146973,4.510000228881836,4.610000133514404,4.650000095367432,5209422.0,4.46935510635376
2014-05-12,4.840000152587891,4.650000095367432,4.690000057220459,4.789999961853027,8205381.0,4.603916168212891
2014-05-13,5.199999809265137,4.840000152587891,4.849999904632568,4.980000019073486,20327114.0,4.786535263061523
2014-05-14,5.099999904632568,4.920000076293945,5.050000190734863,4.940000057220459,11939728.0,4.748088836669922
2014-05-15,5.110000133514404,4.849999904632568,4.849999904632568,5.03000020980835,16477643.0,4.834592342376709
2014-05-16,5.059999942779541,4.820000171661377,4.980000019073486,4.949999809265137,10450566.0,4.757700443267822
2014-05-19,4.920000076293945,4.789999961853027,4.900000095367432,4.829999923706055,6102664.0,4.642361640930176
2014-05-20,5.090000152587891,4.860000133514404,4.860000133514404,5.03000020980835,13206137.0,4.834592342376709
2014-05-21,5.139999866485596,4.960000038146973,5.03000020980835,5.03000020980835,12067538.0,4.834592342376709
2014-05-22,5.110000133514404,4.889999866485596,5.010000228881836,4.900000095367432,10916313.0,4.7096428871154785
2014-05-23,5.050000190734863,4.840000152587891,4.909999847412109,4.989999771118164,9199606.0,4.796146392822266
2014-05-26,5.139999866485596,4.989999771118164,5.010000228881836,5.119999885559082,15029125.0,4.921095848083496
2014-05-27,5.380000114440918,5.019999980926514,5.150000095367432,5.210000038146973,27429569.0,5.007599830627441
2014-05-28,5.5,5.099999904632568,5.130000114440918,5.460000038146973,41366765.0,5.24788761138916
2014-05-29,5.639999866485596,5.289999961853027,5.400000095367432,5.320000171661377,41140431.0,5.113326549530029
2014-05-30,5.590000152587891,5.150000095367432,5.300000190734863,5.309999942779541,33571780.0,5.103714942932129
2014-06-03,5.71999979019165,5.199999809265137,5.309999942779541,5.610000133514404,42602362.0,5.392060279846191
2014-06-04,5.630000114440918,5.329999923706055,5.519999980926514,5.570000171661377,28541556.0,5.353614330291748
2014-06-05,6.130000114440918,5.380000114440918,5.5,6.130000114440918,52997507.0,5.891859531402588
2014-06-06,6.369999885559082,5.800000190734863,6.369999885559082,5.920000076293945,61111850.0,5.6900177001953125
2014-06-09,5.989999771118164,5.650000095367432,5.900000095367432,5.789999961853027,32424820.0,5.565067768096924
2014-06-10,5.940000057220459,5.619999885559082,5.71999979019165,5.889999866485596,31913903.0,5.661182880401611
2014-06-11,5.880000114440918,5.679999828338623,5.820000171661377,5.78000020980835,22317533.0,5.555456638336182
2014-06-12,5.960000038146973,5.650000095367432,5.730000019073486,5.800000190734863,31544303.0,5.574679374694824
2014-06-13,5.75,5.550000190734863,5.739999771118164,5.610000133514404,29779031.0,5.392060279846191
2014-06-16,5.869999885559082,5.610000133514404,5.610000133514404,5.699999809265137,24082520.0,5.4785637855529785
2014-06-17,5.670000076293945,5.510000228881836,5.670000076293945,5.559999942779541,18368046.0,5.344003200531006
2014-06-18,5.579999923706055,5.320000171661377,5.550000190734863,5.369999885559082,16113271.0,5.161383628845215
2014-06-19,5.460000038146973,5.199999809265137,5.409999847412109,5.25,13320567.0,5.046046257019043
2014-06-20,5.360000133514404,5.260000228881836,5.28000020980835,5.349999904632568,7919545.0,5.142160892486572
2014-06-23,5.449999809265137,5.289999961853027,5.300000190734863,5.409999847412109,10086203.0,5.199830055236816
2014-06-24,5.480000019073486,5.369999885559082,5.380000114440918,5.400000095367432,8643603.0,5.190218448638916
2014-06-25,5.519999980926514,5.360000133514404,5.389999866485596,5.460000038146973,11529170.0,5.24788761138916
2014-06-26,5.539999961853027,5.429999828338623,5.460000038146973,5.53000020980835,11730518.0,5.315168380737305
2014-06-27,5.559999942779541,5.449999809265137,5.53000020980835,5.5,10226715.0,5.2863335609436035
2014-06-30,5.46999979019165,5.300000190734863,5.449999809265137,5.349999904632568,13977724.0,5.142160892486572
2014-07-01,5.449999809265137,5.309999942779541,5.420000076293945,5.389999866485596,8902228.0,5.180607318878174
2014-07-02,5.570000171661377,5.340000152587891,5.409999847412109,5.539999961853027,20109627.0,5.324779510498047
2014-07-03,5.579999923706055,5.440000057220459,5.489999771118164,5.480000019073486,11130802.0,5.267111301422119
2014-07-04,5.5,5.340000152587891,5.449999809265137,5.369999885559082,10224517.0,5.161383628845215
2014-07-07,5.389999866485596,5.25,5.349999904632568,5.320000171661377,8912742.0,5.113326549530029
2014-07-08,5.360000133514404,5.230000019073486,5.28000020980835,5.360000133514404,6379983.0,5.151772975921631
2014-07-09,5.369999885559082,5.099999904632568,5.340000152587891,5.110000133514404,10641740.0,4.911485195159912
2014-07-10,5.179999828338623,5.079999923706055,5.130000114440918,5.099999904632568,6978268.0,4.9018731117248535
2014-07-11,5.210000038146973,5.079999923706055,5.110000133514404,5.199999809265137,5676741.0,4.997987747192383
2014-07-14,5.239999771118164,5.159999847412109,5.210000038146973,5.239999771118164,6118235.0,5.036434173583984
2014-07-15,5.239999771118164,5.159999847412109,5.239999771118164,5.199999809265137,5983566.0,4.997987747192383
2014-07-16,5.489999771118164,5.230000019073486,5.230000019073486,5.440000057220459,23305011.0,5.228664398193359
2014-07-17,5.579999923706055,5.309999942779541,5.400000095367432,5.510000228881836,13873029.0,5.295945644378662
2014-07-18,5.510000228881836,5.380000114440918,5.5,5.389999866485596,10940269.0,5.180607318878174
2014-07-21,5.400000095367432,5.25,5.389999866485596,5.260000228881836,6835556.0,5.055657386779785
2014-07-22,5.369999885559082,5.199999809265137,5.260000228881836,5.360000133514404,7124938.0,5.151772975921631
2014-07-23,5.429999828338623,5.309999942779541,5.340000152587891,5.409999847412109,10137138.0,5.199830055236816
2014-07-24,5.400000095367432,5.269999980926514,5.380000114440918,5.360000133514404,7103288.0,5.151772975921631
2014-07-25,5.579999923706055,5.309999942779541,5.360000133514404,5.539999961853027,19850665.0,5.324779510498047
2014-07-28,5.739999771118164,5.5,5.519999980926514,5.670000076293945,22077809.0,5.4497294425964355
2014-07-29,5.679999828338623,5.559999942779541,5.599999904632568,5.639999866485596,17543177.0,5.420894622802734
2014-07-30,6.010000228881836,5.630000114440918,5.630000114440918,5.809999942779541,32081080.0,5.584290504455566
2014-07-31,5.800000190734863,5.699999809265137,5.78000020980835,5.75,16058804.0,5.5266218185424805
2014-08-01,5.730000019073486,5.539999961853027,5.71999979019165,5.550000190734863,17056655.0,5.3343915939331055
2014-08-04,5.659999847412109,5.519999980926514,5.519999980926514,5.630000114440918,10088675.0,5.411283493041992
2014-08-05,5.710000038146973,5.559999942779541,5.639999866485596,5.699999809265137,11766337.0,5.4785637855529785
2014-08-06,5.659999847412109,5.579999923706055,5.650000095367432,5.630000114440918,9122315.0,5.411283493041992
2014-08-07,5.690000057220459,5.559999942779541,5.630000114440918,5.579999923706055,10821819.0,5.363225936889648
2014-08-08,5.630000114440918,5.519999980926514,5.550000190734863,5.619999885559082,8098005.0,5.40167236328125
2014-08-11,5.769999980926514,5.599999904632568,5.630000114440918,5.730000019073486,15291385.0,5.50739860534668
2014-08-12,5.840000152587891,5.679999828338623,5.730000019073486,5.760000228881836,12673489.0,5.536233425140381
2014-08-13,5.849999904632568,5.619999885559082,5.789999961853027,5.730000019073486,15325060.0,5.50739860534668
2014-08-14,5.730000019073486,5.599999904632568,5.699999809265137,5.630000114440918,10312811.0,5.411283493041992
2014-08-15,5.590000152587891,5.5,5.559999942779541,5.579999923706055,15437296.0,5.363225936889648
2014-08-18,5.679999828338623,5.579999923706055,5.599999904632568,5.650000095367432,11281401.0,5.430507183074951
2014-08-19,5.889999866485596,5.650000095367432,5.670000076293945,5.829999923706055,25764864.0,5.603513717651367
2014-08-20,6.090000152587891,5.730000019073486,5.789999961853027,6.0,29820693.0,5.766909599304199
2014-08-21,6.019999980926514,5.809999942779541,5.960000038146973,5.96999979019165,22657083.0,5.738074779510498
2014-08-22,6.150000095367432,5.929999828338623,5.960000038146973,6.019999980926514,25988537.0,5.7861328125
2014-08-25,6.300000190734863,5.949999809265137,6.019999980926514,6.139999866485596,28030171.0,5.90147066116333
2014-08-26,6.179999828338623,5.800000190734863,6.099999904632568,5.909999847412109,19945139.0,5.680405616760254
2014-08-27,6.039999961853027,5.860000133514404,5.880000114440918,5.929999828338623,12746607.0,5.699628829956055
2014-08-28,6.349999904632568,5.889999866485596,5.929999828338623,6.210000038146973,35435522.0,5.968751430511475
2014-08-29,6.190000057220459,5.980000019073486,6.150000095367432,6.179999828338623,19160709.0,5.939916610717773
2014-09-01,6.300000190734863,6.079999923706055,6.150000095367432,6.25,20381248.0,6.00719690322876
2014-09-02,6.440000057220459,6.210000038146973,6.289999961853027,6.260000228881836,24363855.0,6.016809463500977
2014-09-03,6.659999847412109,6.199999809265137,6.260000228881836,6.489999771118164,36509600.0,6.2378740310668945
2014-09-04,6.53000020980835,6.369999885559082,6.489999771118164,6.480000019073486,20656671.0,6.228261947631836
2014-09-05,6.480000019073486,6.25,6.480000019073486,6.360000133514404,23220237.0,6.112924575805664
2014-09-09,6.480000019073486,6.269999980926514,6.340000152587891,6.369999885559082,18892547.0,6.122535228729248
2014-09-10,6.429999828338623,6.269999980926514,6.349999904632568,6.389999866485596,18051293.0,6.141758918762207
2014-09-11,6.449999809265137,6.230000019073486,6.360000133514404,6.28000020980835,22594180.0,6.036031723022461
2014-09-12,6.369999885559082,6.230000019073486,6.28000020980835,6.349999904632568,13277698.0,6.1033124923706055
2014-09-15,6.550000190734863,6.360000133514404,6.449999809265137,6.420000076293945,18290741.0,6.17059326171875
2014-09-16,6.46999979019165,6.139999866485596,6.420000076293945,6.159999847412109,17348386.0,5.920693874359131
2014-09-17,6.170000076293945,6.0,6.150000095367432,6.130000114440918,14525865.0,5.891859531402588
2014-09-18,6.21999979019165,6.090000152587891,6.139999866485596,6.150000095367432,9939793.0,5.9110822677612305
2014-09-19,6.340000152587891,6.130000114440918,6.150000095367432,6.320000171661377,14390472.0,6.074478626251221
2014-09-22,6.46999979019165,6.25,6.28000020980835,6.449999809265137,23610318.0,6.199427127838135
2014-09-23,6.599999904632568,6.369999885559082,6.570000171661377,6.460000038146973,20695836.0,6.209039688110352
2014-09-24,6.550000190734863,6.349999904632568,6.449999809265137,6.480000019073486,17676389.0,6.228261947631836
2014-09-25,6.769999980926514,6.449999809265137,6.510000228881836,6.550000190734863,24893060.0,6.295543193817139
2014-09-26,6.579999923706055,6.429999828338623,6.550000190734863,6.570000171661377,13528368.0,6.314765930175781
2014-09-29,6.630000114440918,6.440000057220459,6.559999942779541,6.519999980926514,15262926.0,6.2667083740234375
2014-09-30,6.570000171661377,6.460000038146973,6.510000228881836,6.550000190734863,11639157.0,6.295543193817139
2014-10-08,6.570000171661377,6.449999809265137,6.550000190734863,6.559999942779541,11938268.0,6.305154800415039
2014-10-09,6.539999961853027,6.360000133514404,6.539999961853027,6.5,16366100.0,6.247485637664795
2014-10-10,6.510000228881836,6.400000095367432,6.460000038146973,6.440000057220459,11292357.0,6.189816474914551
2014-10-13,6.420000076293945,6.309999942779541,6.420000076293945,6.389999866485596,10284112.0,6.141758918762207
2014-10-14,6.449999809265137,6.329999923706055,6.369999885559082,6.400000095367432,8926984.0,6.151370048522949
2014-10-15,6.420000076293945,6.21999979019165,6.400000095367432,6.300000190734863,9756408.0,6.05525541305542
2014-10-16,6.300000190734863,6.119999885559082,6.300000190734863,6.130000114440918,11394754.0,5.891859531402588
2014-10-17,6.179999828338623,5.940000057220459,6.119999885559082,6.059999942779541,10511524.0,5.824578762054443
2014-10-20,6.130000114440918,6.050000190734863,6.050000190734863,6.119999885559082,5257266.0,5.8822479248046875
2014-10-21,6.28000020980835,6.079999923706055,6.139999866485596,6.170000076293945,8059383.0,5.930305480957031
2014-10-22,6.239999771118164,5.96999979019165,6.179999828338623,5.980000019073486,7858491.0,5.747686386108398
2014-10-23,6.579999923706055,6.28000020980835,6.400000095367432,6.429999828338623,55640798.0,6.18020486831665
2014-10-24,6.440000057220459,6.050000190734863,6.440000057220459,6.090000152587891,28838439.0,5.8534135818481445
2014-10-27,5.980000019073486,5.610000133514404,5.980000019073486,5.800000190734863,15514366.0,5.574679374694824
2014-10-28,5.949999809265137,5.78000020980835,5.800000190734863,5.940000057220459,12511739.0,5.709240436553955
2014-10-29,6.039999961853027,5.900000095367432,5.96999979019165,6.019999980926514,13400502.0,5.7861328125
2014-10-30,6.090000152587891,5.949999809265137,6.0,5.980000019073486,12550660.0,5.747686386108398
2014-10-31,6.03000020980835,5.829999923706055,5.96999979019165,6.0,13598328.0,5.766909599304199
2014-11-03,6.130000114440918,5.949999809265137,6.0,6.090000152587891,12649296.0,5.8534135818481445
2014-11-04,6.179999828338623,6.039999961853027,6.090000152587891,6.150000095367432,12134177.0,5.9110822677612305
2014-11-05,6.340000152587891,6.159999847412109,6.170000076293945,6.25,14987602.0,6.00719690322876
2014-11-06,6.460000038146973,6.0,6.25,6.329999923706055,18644369.0,6.084089756011963
2014-11-07,6.369999885559082,6.110000133514404,6.289999961853027,6.139999866485596,15221515.0,5.90147066116333
2014-11-10,6.480000019073486,6.110000133514404,6.150000095367432,6.349999904632568,19569153.0,6.1033124923706055
2014-11-11,6.380000114440918,6.019999980926514,6.349999904632568,6.079999923706055,15874294.0,5.843801021575928
2014-11-12,6.199999809265137,6.0,6.039999961853027,6.179999828338623,7734159.0,5.939916610717773
2014-11-13,6.21999979019165,6.050000190734863,6.190000057220459,6.090000152587891,7190594.0,5.8534135818481445
2014-11-14,6.150000095367432,6.0,6.099999904632568,6.039999961853027,7013266.0,5.805355548858643
2014-11-17,6.099999904632568,6.0,6.039999961853027,6.039999961853027,7211031.0,5.805355548858643
2014-11-18,6.110000133514404,6.010000228881836,6.050000190734863,6.110000133514404,5187789.0,5.872635841369629
2014-11-19,6.349999904632568,6.090000152587891,6.130000114440918,6.320000171661377,16421886.0,6.074478626251221
2014-11-20,6.349999904632568,6.170000076293945,6.25,6.289999961853027,15142591.0,6.0456438064575195
2014-11-21,6.400000095367432,6.260000228881836,6.300000190734863,6.329999923706055,14799311.0,6.084089756011963
2014-11-24,6.409999847412109,6.309999942779541,6.400000095367432,6.329999923706055,16708246.0,6.084089756011963
2014-11-25,6.380000114440918,6.269999980926514,6.349999904632568,6.380000114440918,12742755.0,6.132147312164307
2014-11-26,6.650000095367432,6.28000020980835,6.349999904632568,6.570000171661377,29206632.0,6.314765930175781
2014-11-27,6.559999942779541,6.380000114440918,6.519999980926514,6.460000038146973,19850951.0,6.209039688110352
2014-11-28,6.519999980926514,6.320000171661377,6.449999809265137,6.429999828338623,17741268.0,6.18020486831665
2014-12-01,6.539999961853027,6.269999980926514,6.409999847412109,6.349999904632568,14882163.0,6.1033124923706055
2014-12-02,6.460000038146973,6.320000171661377,6.340000152587891,6.429999828338623,12724717.0,6.18020486831665
2014-12-03,6.570000171661377,6.340000152587891,6.449999809265137,6.550000190734863,21167559.0,6.295543193817139
2014-12-04,6.829999923706055,6.5,6.599999904632568,6.789999961853027,38027510.0,6.526219367980957
2014-12-05,6.78000020980835,6.230000019073486,6.78000020980835,6.389999866485596,29585664.0,6.141758918762207
2014-12-08,6.489999771118164,6.269999980926514,6.329999923706055,6.369999885559082,17542764.0,6.122535228729248
2014-12-09,6.369999885559082,6.010000228881836,6.300000190734863,6.019999980926514,22095193.0,5.7861328125
2014-12-10,6.170000076293945,6.0,6.0,6.150000095367432,10331204.0,5.9110822677612305
2014-12-11,6.449999809265137,6.119999885559082,6.139999866485596,6.349999904632568,14866755.0,6.1033124923706055
2014-12-12,6.360000133514404,6.21999979019165,6.300000190734863,6.309999942779541,10776588.0,6.064866065979004
2014-12-15,6.460000038146973,6.239999771118164,6.28000020980835,6.380000114440918,11925302.0,6.132147312164307
2014-12-16,6.489999771118164,6.320000171661377,6.360000133514404,6.46999979019165,16086562.0,6.218650817871094
2014-12-17,6.650000095367432,6.349999904632568,6.5,6.46999979019165,18192005.0,6.218650817871094
2014-12-18,6.46999979019165,6.289999961853027,6.409999847412109,6.309999942779541,12780202.0,6.064866065979004
2014-12-19,6.300000190734863,6.050000190734863,6.269999980926514,6.199999809265137,12791858.0,5.959139823913574
2014-12-22,6.179999828338623,5.869999885559082,6.179999828338623,5.900000095367432,14897063.0,5.670794486999512
2014-12-23,6.039999961853027,5.860000133514404,5.920000076293945,5.860000133514404,6761706.0,5.632348537445068
2014-12-24,6.0,5.849999904632568,5.880000114440918,6.0,5991454.0,5.766909599304199
2014-12-25,6.099999904632568,5.989999771118164,6.019999980926514,6.059999942779541,5529109.0,5.824578762054443
2014-12-26,6.059999942779541,5.900000095367432,6.059999942779541,5.980000019073486,9412544.0,5.747686386108398
2014-12-29,6.0,5.829999923706055,5.989999771118164,5.889999866485596,8208265.0,5.661182880401611
2014-12-30,5.920000076293945,5.679999828338623,5.900000095367432,5.690000057220459,7494636.0,5.468952655792236
2014-12-31,5.760000228881836,5.670000076293945,5.699999809265137,5.760000228881836,4636394.0,5.536233425140381
2015-01-05,6.21999979019165,5.78000020980835,5.860000133514404,6.130000114440918,16561866.0,5.891859531402588
2015-01-06,6.070000171661377,5.909999847412109,6.039999961853027,6.010000228881836,11766202.0,5.7765212059021
2015-01-07,6.059999942779541,5.940000057220459,5.949999809265137,6.010000228881836,6416985.0,5.7765212059021
2015-01-08,6.050000190734863,5.800000190734863,6.010000228881836,5.920000076293945,6461326.0,5.6900177001953125
2015-01-09,5.96999979019165,5.889999866485596,5.940000057220459,5.909999847412109,4634348.0,5.680405616760254
2015-01-12,6.050000190734863,5.809999942779541,5.909999847412109,5.880000114440918,7137575.0,5.651571273803711
2015-01-13,5.909999847412109,5.809999942779541,5.880000114440918,5.860000133514404,6162130.0,5.632348537445068
2015-01-14,5.880000114440918,5.800000190734863,5.840000152587891,5.809999942779541,4214924.0,5.584290504455566
2015-01-15,5.940000057220459,5.820000171661377,5.849999904632568,5.889999866485596,5593583.0,5.661182880401611
2015-01-16,6.050000190734863,5.840000152587891,5.889999866485596,5.960000038146973,7476972.0,5.728463649749756
2015-01-19,5.949999809265137,5.559999942779541,5.880000114440918,5.690000057220459,9293140.0,5.468952655792236
2015-01-20,5.800000190734863,5.699999809265137,5.730000019073486,5.789999961853027,6992205.0,5.565067768096924
2015-01-21,5.920000076293945,5.75,5.78000020980835,5.909999847412109,8917779.0,5.680405616760254
2015-01-22,5.980000019073486,5.860000133514404,5.900000095367432,5.940000057220459,8608426.0,5.709240436553955
2015-01-23,6.019999980926514,5.920000076293945,5.949999809265137,5.940000057220459,8417470.0,5.709240436553955
2015-01-26,6.050000190734863,5.889999866485596,5.909999847412109,6.050000190734863,9566139.0,5.814967155456543
2015-01-27,6.099999904632568,5.949999809265137,6.059999942779541,6.059999942779541,12468332.0,5.824578762054443
2015-01-28,6.25,5.989999771118164,6.059999942779541,6.230000019073486,21699434.0,5.987974643707275
2015-01-29,6.25,6.099999904632568,6.179999828338623,6.119999885559082,10204645.0,5.8822479248046875
2015-01-30,6.150000095367432,6.0,6.110000133514404,6.03000020980835,8822504.0,5.7957444190979
2015-02-02,5.980000019073486,5.829999923706055,5.960000038146973,5.909999847412109,6672974.0,5.680405616760254
2015-02-03,6.0,5.900000095367432,5.949999809265137,6.0,4956605.0,5.766909599304199
2015-02-04,6.019999980926514,5.889999866485596,6.0,5.920000076293945,5293216.0,5.6900177001953125
2015-02-05,5.989999771118164,5.789999961853027,5.960000038146973,5.809999942779541,8534374.0,5.584290504455566
2015-02-06,5.820000171661377,5.710000038146973,5.800000190734863,5.760000228881836,4631863.0,5.536233425140381
2015-02-09,5.820000171661377,5.71999979019165,5.760000228881836,5.769999980926514,3038446.0,5.545844554901123
2015-02-10,5.78000020980835,5.710000038146973,5.78000020980835,5.760000228881836,3789838.0,5.536233425140381
2015-02-11,5.829999923706055,5.730000019073486,5.760000228881836,5.800000190734863,2846761.0,5.574679374694824
2015-02-12,5.840000152587891,5.78000020980835,5.809999942779541,5.820000171661377,3684770.0,5.593902587890625
2015-02-13,5.909999847412109,5.840000152587891,5.840000152587891,5.880000114440918,5590811.0,5.651571273803711
2015-02-16,5.940000057220459,5.809999942779541,5.889999866485596,5.940000057220459,7944812.0,5.709240436553955
2015-02-17,6.03000020980835,5.909999847412109,5.929999828338623,6.019999980926514,6897012.0,5.7861328125
2015-02-25,6.059999942779541,5.96999979019165,6.039999961853027,6.03000020980835,6928531.0,5.7957444190979
2015-02-26,6.139999866485596,6.039999961853027,6.039999961853027,6.110000133514404,9674449.0,5.872635841369629
2015-02-27,6.199999809265137,6.039999961853027,6.110000133514404,6.110000133514404,9749960.0,5.872635841369629
2015-03-02,6.199999809265137,6.059999942779541,6.119999885559082,6.179999828338623,11923746.0,5.939916610717773
2015-03-03,6.25,6.059999942779541,6.150000095367432,6.070000171661377,10856543.0,5.834190368652344
2015-03-04,6.239999771118164,6.059999942779541,6.070000171661377,6.210000038146973,11979389.0,5.968751430511475
2015-03-05,6.28000020980835,6.170000076293945,6.210000038146973,6.260000228881836,13297761.0,6.016809463500977
2015-03-06,6.269999980926514,6.139999866485596,6.21999979019165,6.190000057220459,10192972.0,5.949528694152832
2015-03-09,6.400000095367432,6.139999866485596,6.190000057220459,6.340000152587891,20295398.0,6.093700885772705
2015-03-10,6.429999828338623,6.269999980926514,6.300000190734863,6.349999904632568,17574607.0,6.1033124923706055
2015-03-11,6.420000076293945,6.269999980926514,6.329999923706055,6.320000171661377,12953989.0,6.074478626251221
2015-03-12,6.46999979019165,6.289999961853027,6.329999923706055,6.440000057220459,18218992.0,6.189816474914551
2015-03-13,6.480000019073486,6.369999885559082,6.440000057220459,6.460000038146973,11694685.0,6.209039688110352
2015-03-16,6.610000133514404,6.429999828338623,6.489999771118164,6.599999904632568,18564884.0,6.343600273132324
2015-03-17,6.78000020980835,6.559999942779541,6.599999904632568,6.630000114440918,22105741.0,6.372435092926025
2015-03-18,6.730000019073486,6.590000152587891,6.690000057220459,6.71999979019165,20504474.0,6.458938121795654
2015-03-19,7.050000190734863,6.659999847412109,6.71999979019165,6.920000076293945,26941223.0,6.6511688232421875
2015-03-20,6.989999771118164,6.809999942779541,6.909999847412109,6.920000076293945,17699352.0,6.6511688232421875
2015-03-23,7.070000171661377,6.880000114440918,6.920000076293945,6.989999771118164,19972865.0,6.718449115753174
2015-03-24,7.019999980926514,6.599999904632568,6.989999771118164,6.809999942779541,23384515.0,6.545442581176758
2015-03-25,6.96999979019165,6.71999979019165,6.809999942779541,6.889999866485596,21002192.0,6.622334003448486
2015-03-26,7.380000114440918,6.800000190734863,6.889999866485596,7.110000133514404,32538251.0,6.83378791809082
2015-03-27,7.289999961853027,7.070000171661377,7.170000076293945,7.119999885559082,18132878.0,6.8433990478515625
2015-03-30,7.380000114440918,7.130000114440918,7.130000114440918,7.239999771118164,20973689.0,6.958737373352051
2015-03-31,7.320000171661377,7.110000133514404,7.28000020980835,7.170000076293945,18072769.0,6.8914570808410645
2015-04-01,7.429999828338623,7.119999885559082,7.159999847412109,7.400000095367432,25050275.0,7.112522125244141
2015-04-02,7.619999885559082,7.360000133514404,7.409999847412109,7.559999942779541,26422268.0,7.266305446624756
2015-04-03,7.730000019073486,7.420000076293945,7.570000171661377,7.590000152587891,22488600.0,7.295140266418457
2015-04-07,7.760000228881836,7.5,7.599999904632568,7.71999979019165,24635626.0,7.420090198516846
2015-04-08,7.739999771118164,7.429999828338623,7.71999979019165,7.610000133514404,23538396.0,7.314363956451416
2015-04-09,7.610000133514404,7.0,7.610000133514404,7.28000020980835,22297239.0,6.997183799743652
2015-04-10,7.550000190734863,7.199999809265137,7.28000020980835,7.46999979019165,18102606.0,7.179802417755127
2015-04-13,7.71999979019165,7.46999979019165,7.480000019073486,7.650000095367432,23538640.0,7.352809906005859
2015-04-14,8.010000228881836,7.650000095367432,7.659999847412109,7.840000152587891,28919732.0,7.535429000854492
2015-04-15,7.820000171661377,7.369999885559082,7.820000171661377,7.429999828338623,20726054.0,7.141355991363525
2015-04-16,7.710000038146973,7.179999828338623,7.369999885559082,7.639999866485596,16568005.0,7.343198299407959
2015-04-17,7.960000038146973,7.550000190734863,7.659999847412109,7.75,31503668.0,7.448925018310547
2015-04-20,7.960000038146973,7.519999980926514,7.679999828338623,7.599999904632568,36078680.0,7.304752349853516
2015-04-21,8.300000190734863,7.519999980926514,7.550000190734863,8.140000343322754,38023230.0,7.823774337768555
2015-04-22,8.800000190734863,8.0,8.0,8.579999923706055,45132482.0,8.24668025970459
2015-04-23,8.779999732971191,8.470000267028809,8.5,8.539999961853027,27690386.0,8.208234786987305
2015-04-24,9.260000228881836,8.350000381469727,8.510000228881836,9.220000267028809,41601149.0,8.861818313598633
2015-04-27,10.140000343322754,9.270000457763672,9.270000457763672,9.850000381469727,50000166.0,9.467344284057617
2015-04-28,9.800000190734863,9.239999771118164,9.800000190734863,9.25,41402993.0,8.890652656555176
2015-04-29,9.479999542236328,8.920000076293945,9.25,9.319999694824219,25509642.0,8.957932472229004
2015-04-30,9.319999694824219,8.880000114440918,9.319999694824219,9.0,25896757.0,8.650364875793457
2015-05-04,9.069999694824219,8.779999732971191,8.979999542236328,9.029999732971191,23117021.0,8.679198265075684
2015-05-05,9.449999809265137,8.75,9.050000190734863,8.8100004196167,26028671.0,8.467745780944824
2015-05-06,9.039999961853027,8.479999542236328,8.779999732971191,8.670000076293945,19582415.0,8.333184242248535
2015-05-07,8.880000114440918,8.5,8.649999618530273,8.6899995803833,18715365.0,8.35240650177002
2015-05-08,9.470000267028809,8.760000228881836,8.760000228881836,9.420000076293945,33119622.0,9.054048538208008
2015-05-11,9.729999542236328,9.300000190734863,9.449999809265137,9.600000381469727,36036035.0,9.227054595947266
2015-05-12,9.600000381469727,9.199999809265137,9.600000381469727,9.420000076293945,29233939.0,9.054048538208008
2015-05-13,9.989999771118164,9.149999618530273,9.350000381469727,9.670000076293945,36369859.0,9.294336318969727
2015-05-14,10.170000076293945,9.510000228881836,9.670000076293945,10.029999732971191,36998290.0,9.640350341796875
2015-05-15,9.920000076293945,9.539999961853027,9.90999984741211,9.619999885559082,22370271.0,9.246278762817383
2015-05-18,9.489999771118164,9.220000267028809,9.399999618530273,9.34000015258789,21812503.0,8.977156639099121
2015-05-19,9.6899995803833,9.34000015258789,9.369999885559082,9.5,23010731.0,9.130940437316895
2015-05-20,10.039999961853027,9.380000114440918,9.539999961853027,9.75,31078445.0,9.371228218078613
2015-05-21,10.25,9.609999656677246,9.75,10.210000038146973,31959038.0,9.813358306884766
2015-05-22,10.399999618530273,9.869999885559082,10.329999923706055,10.079999923706055,33823402.0,9.688408851623535
2015-05-25,10.489999771118164,9.90999984741211,10.0,10.449999809265137,41728183.0,10.044034004211426
2015-05-26,10.720000267028809,10.180000305175781,10.350000381469727,10.569999694824219,38239451.0,10.159371376037598
2015-05-27,10.670000076293945,10.180000305175781,10.5,10.470000267028809,35129050.0,10.063257217407227
2015-05-28,10.479999542236328,9.470000267028809,10.399999618530273,9.479999542236328,41849851.0,9.111717224121094
2015-05-29,9.579999923706055,8.800000190734863,9.399999618530273,9.199999809265137,28371888.0,8.842594146728516
2015-06-01,9.680000305175781,9.109999656677246,9.199999809265137,9.65999984741211,27368914.0,9.284723281860352
2015-06-02,10.229999542236328,9.670000076293945,9.670000076293945,10.210000038146973,36827129.0,9.813358306884766
2015-06-03,11.0,10.079999923706055,10.210000038146973,10.770000457763672,45658628.0,10.351602554321289
2015-06-04,10.800000190734863,9.800000190734863,10.800000190734863,10.479999542236328,34818896.0,10.072868347167969
2015-06-05,11.529999732971191,10.420000076293945,10.550000190734863,11.529999732971191,66600782.0,11.08207893371582
2015-06-08,11.649999618530273,10.899999618530273,11.649999618530273,11.25,50946161.0,10.812954902648926
2015-06-09,11.430000305175781,11.020000457763672,11.1899995803833,11.3100004196167,30448374.0,10.870624542236328
2015-06-10,11.5,10.930000305175781,11.079999923706055,11.289999961853027,37190097.0,10.851401329040527
2015-06-11,11.989999771118164,11.130000114440918,11.260000228881836,11.770000457763672,46401939.0,11.31275463104248
2015-06-12,12.1899995803833,11.539999961853027,11.949999809265137,11.979999542236328,42973448.0,11.514595985412598
2015-06-15,12.479999542236328,11.680000305175781,11.979999542236328,11.949999809265137,43528952.0,11.485761642456055
2015-06-16,11.930000305175781,11.0,11.699999809265137,11.34000015258789,32584507.0,10.899458885192871
2015-06-17,12.279999732971191,11.1899995803833,11.34000015258789,12.220000267028809,37426044.0,11.745271682739258
2015-06-18,13.100000381469727,11.949999809265137,12.0,11.979999542236328,45055710.0,11.514595985412598
2015-06-19,11.65999984741211,10.779999732971191,11.300000190734863,10.779999732971191,28505664.0,10.361214637756348
2015-06-23,10.800000190734863,9.699999809265137,10.5,10.430000305175781,27161081.0,10.024811744689941
2015-06-24,11.470000267028809,10.279999732971191,10.609999656677246,11.319999694824219,44442797.0,10.88023567199707
2015-06-25,11.890000343322754,10.65999984741211,11.109999656677246,11.069999694824219,49238623.0,10.639948844909668
2015-06-26,10.800000190734863,9.960000038146973,10.5,9.960000038146973,33083925.0,9.573070526123047
2015-06-29,10.279999732971191,8.960000038146973,10.199999809265137,8.960000038146973,38259527.0,8.611918449401855
2015-06-30,9.470000267028809,8.0600004196167,8.350000381469727,9.329999923706055,39257631.0,8.967544555664062
2015-07-01,9.5,8.399999618530273,9.0,8.399999618530273,30121521.0,8.073673248291016
2015-07-02,8.399999618530273,7.559999942779541,8.300000190734863,7.559999942779541,25712997.0,7.266305446624756
2015-07-03,7.460000038146973,6.800000190734863,7.010000228881836,6.800000190734863,27135995.0,6.535830974578857
2015-07-06,7.460000038146973,6.119999885559082,7.460000038146973,6.119999885559082,32988890.0,5.8822479248046875
2015-07-07,5.880000114440918,5.510000228881836,5.679999828338623,5.510000228881836,13221209.0,5.295945644378662
2015-07-08,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,2584600.0,4.767312049865723
2015-07-09,5.460000038146973,4.460000038146973,4.460000038146973,5.460000038146973,41835323.0,5.24788761138916
2015-07-10,6.010000228881836,5.5,5.590000152587891,6.010000228881836,25153425.0,5.7765212059021
2015-07-13,6.610000133514404,6.150000095367432,6.389999866485596,6.610000133514404,39828571.0,6.353212356567383
2015-07-14,7.170000076293945,6.449999809265137,6.800000190734863,6.539999961853027,55383965.0,6.28593111038208
2015-07-15,6.449999809265137,5.889999866485596,6.400000095367432,5.889999866485596,31060355.0,5.661182880401611
2015-07-16,6.28000020980835,5.369999885559082,5.369999885559082,6.039999961853027,26841852.0,5.805355548858643
2015-07-17,6.539999961853027,6.059999942779541,6.059999942779541,6.409999847412109,24997027.0,6.16098165512085
2015-07-20,6.670000076293945,6.28000020980835,6.409999847412109,6.519999980926514,26337420.0,6.2667083740234375
2015-07-21,6.889999866485596,6.289999961853027,6.400000095367432,6.75,31475294.0,6.487773418426514
2015-07-22,7.21999979019165,6.550000190734863,6.599999904632568,7.170000076293945,42652460.0,6.8914570808410645
2015-07-23,7.400000095367432,6.949999809265137,7.119999885559082,7.349999904632568,37239530.0,7.064464092254639
2015-07-24,8.09000015258789,7.190000057220459,7.380000114440918,8.09000015258789,51500143.0,7.775716781616211
2015-07-27,7.980000019073486,7.28000020980835,7.949999809265137,7.28000020980835,57965967.0,6.997183799743652
2015-07-28,7.090000152587891,6.550000190734863,6.559999942779541,6.550000190734863,46356709.0,6.295543193817139
2015-07-29,7.079999923706055,6.010000228881836,6.650000095367432,6.96999979019165,37943585.0,6.699226379394531
2015-07-30,7.28000020980835,6.619999885559082,6.860000133514404,6.739999771118164,41618568.0,6.478161334991455
2015-07-31,6.800000190734863,6.199999809265137,6.5,6.420000076293945,20402701.0,6.17059326171875
2015-08-03,6.369999885559082,5.769999980926514,6.150000095367432,5.900000095367432,21142523.0,5.670794486999512
2015-08-04,6.440000057220459,5.869999885559082,5.869999885559082,6.420000076293945,20565249.0,6.17059326171875
2015-08-05,6.659999847412109,6.210000038146973,6.400000095367432,6.340000152587891,23676891.0,6.093700885772705
2015-08-06,6.550000190734863,6.119999885559082,6.210000038146973,6.400000095367432,17727651.0,6.151370048522949
2015-08-07,6.650000095367432,6.380000114440918,6.380000114440918,6.610000133514404,21608786.0,6.353212356567383
2015-08-10,7.070000171661377,6.670000076293945,6.690000057220459,6.96999979019165,27865685.0,6.699226379394531
2015-08-11,7.349999904632568,6.909999847412109,7.0,7.130000114440918,36147860.0,6.853011608123779
2015-08-12,7.139999866485596,6.869999885559082,6.980000019073486,6.929999828338623,24709926.0,6.660780906677246
2015-08-13,7.210000038146973,6.800000190734863,6.849999904632568,7.190000057220459,27264125.0,6.910679817199707
2015-08-14,7.489999771118164,7.170000076293945,7.25,7.269999980926514,33369502.0,6.987572193145752
2015-08-17,7.75,7.130000114440918,7.199999809265137,7.650000095367432,38392911.0,7.352809906005859
2015-08-18,7.71999979019165,6.889999866485596,7.690000057220459,6.889999866485596,39211379.0,6.622334003448486
2015-08-19,7.28000020980835,6.360000133514404,6.619999885559082,7.25,34909111.0,6.968348979949951
2015-08-20,7.920000076293945,7.079999923706055,7.099999904632568,7.349999904632568,62201061.0,7.064464092254639
2015-08-21,7.300000190734863,6.619999885559082,7.099999904632568,6.949999809265137,36924638.0,6.6800031661987305
2015-08-24,6.630000114440918,6.260000228881836,6.449999809265137,6.260000228881836,14030679.0,6.016809463500977
2015-08-25,5.739999771118164,5.630000114440918,5.630000114440918,5.630000114440918,12837399.0,5.411283493041992
2015-08-26,6.190000057220459,5.070000171661377,5.519999980926514,6.190000057220459,55756427.0,5.949528694152832
2015-08-27,6.789999961853027,6.110000133514404,6.159999847412109,6.75,64015320.0,6.487773418426514
2015-08-28,7.429999828338623,6.480000019073486,6.550000190734863,7.429999828338623,83836352.0,7.141355991363525
2015-08-31,7.900000095367432,7.0,7.25,7.079999923706055,82378260.0,6.804953098297119
2015-09-01,6.75,6.369999885559082,6.75,6.369999885559082,39606671.0,6.122535228729248
2015-09-02,6.360000133514404,5.730000019073486,5.730000019073486,5.730000019073486,39455397.0,5.50739860534668
2015-09-07,6.110000133514404,5.579999923706055,5.800000190734863,5.619999885559082,28112236.0,5.40167236328125
2015-09-08,5.929999828338623,5.420000076293945,5.550000190734863,5.889999866485596,20689079.0,5.661182880401611
2015-09-09,6.329999923706055,5.829999923706055,5.940000057220459,6.25,32757836.0,6.00719690322876
2015-09-10,6.380000114440918,6.019999980926514,6.099999904632568,6.190000057220459,29871279.0,5.949528694152832
2015-09-11,6.349999904632568,6.079999923706055,6.179999828338623,6.300000190734863,26218770.0,6.05525541305542
2015-09-14,6.480000019073486,5.670000076293945,6.409999847412109,5.670000076293945,27763221.0,5.4497294425964355
2015-09-15,5.630000114440918,5.099999904632568,5.400000095367432,5.139999866485596,21429747.0,4.940319061279297
2015-09-16,5.650000095367432,5.159999847412109,5.199999809265137,5.650000095367432,20842012.0,5.430507183074951
2015-09-17,6.21999979019165,5.550000190734863,5.650000095367432,5.920000076293945,56345752.0,5.6900177001953125
2015-09-18,6.349999904632568,5.78000020980835,5.920000076293945,6.210000038146973,57495440.0,5.968751430511475
2015-09-21,6.829999923706055,6.03000020980835,6.070000171661377,6.829999923706055,68812479.0,6.5646653175354
2015-09-22,7.199999809265137,6.610000133514404,6.800000190734863,6.909999847412109,86255885.0,6.641557216644287
2015-09-23,6.929999828338623,6.349999904632568,6.679999828338623,6.679999828338623,68904664.0,6.420492172241211
2015-09-24,6.75,6.480000019073486,6.619999885559082,6.679999828338623,36970850.0,6.420492172241211
2015-09-25,6.739999771118164,6.010000228881836,6.599999904632568,6.019999980926514,35010604.0,5.7861328125
2015-09-28,6.119999885559082,5.699999809265137,6.050000190734863,6.079999923706055,18741940.0,5.843801021575928
2015-09-29,6.079999923706055,5.800000190734863,5.900000095367432,5.980000019073486,14101855.0,5.747686386108398
2015-09-30,6.289999961853027,6.050000190734863,6.079999923706055,6.110000133514404,16890571.0,5.872635841369629
2015-10-08,6.480000019073486,6.210000038146973,6.340000152587891,6.380000114440918,23225232.0,6.132147312164307
2015-10-09,6.420000076293945,6.269999980926514,6.349999904632568,6.349999904632568,19493032.0,6.1033124923706055
2015-10-12,6.800000190734863,6.360000133514404,6.400000095367432,6.71999979019165,33579318.0,6.458938121795654
2015-10-13,6.949999809265137,6.599999904632568,6.619999885559082,6.809999942779541,29645678.0,6.545442581176758
2015-10-14,7.21999979019165,6.630000114440918,6.75,6.860000133514404,48087603.0,6.593500137329102
2015-10-15,7.199999809265137,6.75,6.760000228881836,7.130000114440918,46749497.0,6.853011608123779
2015-10-16,7.579999923706055,7.03000020980835,7.170000076293945,7.5,63961292.0,7.208637237548828
2015-10-19,7.46999979019165,7.059999942779541,7.46999979019165,7.159999847412109,57328386.0,6.881845474243164
2015-10-20,7.239999771118164,7.0,7.099999904632568,7.199999809265137,33753390.0,6.920291423797607
2015-10-21,7.28000020980835,6.480000019073486,7.190000057220459,6.480000019073486,41702008.0,6.228261947631836
2015-10-22,6.71999979019165,6.329999923706055,6.400000095367432,6.690000057220459,26648959.0,6.4301042556762695
2015-10-23,6.860000133514404,6.599999904632568,6.699999809265137,6.820000171661377,26974339.0,6.5550537109375
2015-10-26,7.039999961853027,6.75,6.849999904632568,6.949999809265137,25198033.0,6.6800031661987305
2015-10-27,6.989999771118164,6.5,6.900000095367432,6.980000019073486,24638915.0,6.708837985992432
2015-10-28,7.380000114440918,6.929999828338623,6.940000057220459,7.070000171661377,43810895.0,6.795342445373535
2015-10-29,7.21999979019165,6.900000095367432,7.119999885559082,7.03000020980835,25192960.0,6.756896018981934
2015-10-30,7.050000190734863,6.679999828338623,6.949999809265137,6.920000076293945,26170896.0,6.6511688232421875
2015-11-02,6.929999828338623,6.599999904632568,6.710000038146973,6.650000095367432,16264845.0,6.391657829284668
2015-11-03,6.78000020980835,6.610000133514404,6.679999828338623,6.710000038146973,12053861.0,6.449326992034912
2015-11-04,7.070000171661377,6.75,6.789999961853027,7.059999942779541,21721184.0,6.785730361938477
2015-11-05,7.289999961853027,7.019999980926514,7.170000076293945,7.090000152587891,38679773.0,6.8145647048950195
2015-11-06,7.309999942779541,7.079999923706055,7.130000114440918,7.239999771118164,29486532.0,6.958737373352051
2015-11-09,7.639999866485596,7.130000114440918,7.179999828338623,7.449999809265137,40248454.0,7.160579204559326
2015-11-10,7.480000019073486,7.230000019073486,7.389999866485596,7.429999828338623,27976379.0,7.141355991363525
2015-11-11,7.429999828338623,7.210000038146973,7.420000076293945,7.369999885559082,25964170.0,7.0836873054504395
2015-11-12,7.920000076293945,7.369999885559082,7.380000114440918,7.679999828338623,52250097.0,7.381644248962402
2015-11-13,7.599999904632568,7.239999771118164,7.5,7.320000171661377,29192436.0,7.035629749298096
2015-11-16,7.619999885559082,7.150000095367432,7.289999961853027,7.599999904632568,21473735.0,7.304752349853516
2015-11-17,8.149999618530273,7.590000152587891,7.639999866485596,7.829999923706055,45805592.0,7.525816917419434
2015-11-18,8.609999656677246,7.800000190734863,7.809999942779541,8.350000381469727,89863258.0,8.025615692138672
2015-11-19,8.65999984741211,8.100000381469727,8.15999984741211,8.449999809265137,41530619.0,8.121731758117676
2015-11-20,8.65999984741211,8.300000190734863,8.420000076293945,8.460000038146973,38167753.0,8.131342887878418
2015-11-23,8.520000457763672,8.199999809265137,8.399999618530273,8.239999771118164,28911855.0,7.919888973236084
2015-11-24,8.369999885559082,8.170000076293945,8.210000038146973,8.350000381469727,16868327.0,8.025615692138672
2015-11-25,9.1899995803833,8.289999961853027,8.350000381469727,9.1899995803833,66264576.0,8.832983016967773
2015-11-26,9.880000114440918,9.100000381469727,9.539999961853027,9.15999984741211,96654418.0,8.80414867401123
2015-11-27,9.270000457763672,8.239999771118164,9.229999542236328,8.239999771118164,52330960.0,7.919888973236084
2015-11-30,8.260000228881836,7.429999828338623,8.180000305175781,7.96999979019165,40936527.0,7.660378456115723
2015-12-01,8.239999771118164,7.849999904632568,8.010000228881836,8.079999923706055,27309755.0,7.766104698181152
2015-12-02,8.020000457763672,7.5,8.020000457763672,7.820000171661377,22441942.0,7.516205310821533
2015-12-03,8.09000015258789,7.75,7.889999866485596,8.079999923706055,20477756.0,7.766104698181152
2015-12-04,8.199999809265137,7.980000019073486,8.0,8.15999984741211,23969580.0,7.842997074127197
2015-12-07,8.239999771118164,7.980000019073486,8.069999694824219,8.109999656677246,17022959.0,7.7949395179748535
2015-12-08,8.029999732971191,7.579999923706055,7.96999979019165,7.590000152587891,21499246.0,7.295140266418457
2015-12-09,7.690000057220459,7.420000076293945,7.639999866485596,7.480000019073486,14872035.0,7.189414024353027
2015-12-10,7.579999923706055,7.300000190734863,7.510000228881836,7.360000133514404,16836620.0,7.074075698852539
2015-12-11,7.579999923706055,7.25,7.380000114440918,7.559999942779541,14750357.0,7.266305446624756
2015-12-14,7.730000019073486,7.400000095367432,7.449999809265137,7.679999828338623,11133404.0,7.381644248962402
2015-12-15,7.78000020980835,7.579999923706055,7.639999866485596,7.679999828338623,11969040.0,7.381644248962402
2015-12-16,8.079999923706055,7.659999847412109,7.769999980926514,7.809999942779541,20406628.0,7.506594181060791
2015-12-17,7.980000019073486,7.75,7.78000020980835,7.929999828338623,19746181.0,7.621931552886963
2015-12-18,7.949999809265137,7.619999885559082,7.900000095367432,7.679999828338623,17845757.0,7.381644248962402
2015-12-21,7.820000171661377,7.610000133514404,7.679999828338623,7.75,13004459.0,7.448925018310547
2015-12-22,8.119999885559082,7.699999809265137,7.75,8.079999923706055,24368879.0,7.766104698181152
2015-12-23,8.170000076293945,7.900000095367432,8.079999923706055,7.909999847412109,22500234.0,7.60270881652832
2015-12-24,7.889999866485596,7.559999942779541,7.849999904632568,7.679999828338623,14216978.0,7.381644248962402
2015-12-25,7.949999809265137,7.679999828338623,7.679999828338623,7.880000114440918,13032491.0,7.573874473571777
2015-12-28,7.980000019073486,7.519999980926514,7.949999809265137,7.550000190734863,17212436.0,7.256694793701172
2015-12-29,7.670000076293945,7.460000038146973,7.579999923706055,7.670000076293945,10529432.0,7.37203311920166
2015-12-30,7.760000228881836,7.590000152587891,7.659999847412109,7.690000057220459,13342679.0,7.391255855560303
2015-12-31,7.71999979019165,7.510000228881836,7.690000057220459,7.519999980926514,7944915.0,7.227859973907471
2016-01-04,7.5,6.769999980926514,7.409999847412109,6.769999980926514,11991000.0,6.506996154785156
2016-01-05,6.710000038146973,6.159999847412109,6.400000095367432,6.519999980926514,14856109.0,6.2667083740234375
2016-01-06,6.800000190734863,6.53000020980835,6.53000020980835,6.760000228881836,11942370.0,6.497385501861572
2016-01-07,6.639999866485596,6.079999923706055,6.519999980926514,6.090000152587891,2797700.0,5.8534135818481445
2016-01-08,6.400000095367432,5.590000152587891,6.28000020980835,6.099999904632568,17274783.0,5.863024711608887
2016-01-11,6.119999885559082,5.5,6.070000171661377,5.570000171661377,14955750.0,5.353614330291748
2016-01-12,5.71999979019165,5.380000114440918,5.639999866485596,5.650000095367432,9957476.0,5.430507183074951
2016-01-13,5.769999980926514,5.449999809265137,5.71999979019165,5.480000019073486,7230265.0,5.267111301422119
2016-01-14,5.679999828338623,5.199999809265137,5.210000038146973,5.670000076293945,9710143.0,5.4497294425964355
2016-01-15,5.670000076293945,5.300000190734863,5.610000133514404,5.400000095367432,7347996.0,5.190218448638916
2016-01-18,5.550000190734863,5.210000038146973,5.300000190734863,5.480000019073486,7911126.0,5.267111301422119
2016-01-19,5.679999828338623,5.440000057220459,5.480000019073486,5.650000095367432,8921081.0,5.430507183074951
2016-01-20,5.760000228881836,5.539999961853027,5.599999904632568,5.650000095367432,9893534.0,5.430507183074951
2016-01-21,5.690000057220459,5.349999904632568,5.550000190734863,5.360000133514404,7225290.0,5.151772975921631
2016-01-22,5.510000228881836,5.28000020980835,5.429999828338623,5.449999809265137,5102787.0,5.238276481628418
2016-01-25,5.670000076293945,5.5,5.519999980926514,5.599999904632568,7171700.0,5.382448673248291
2016-01-26,5.550000190734863,5.039999961853027,5.480000019073486,5.039999961853027,9197540.0,4.844204425811768
2016-01-27,5.130000114440918,4.650000095367432,5.03000020980835,5.090000152587891,9248662.0,4.892261505126953
2016-01-28,5.139999866485596,4.789999961853027,5.039999961853027,4.809999942779541,5580421.0,4.623139381408691
2016-01-29,5.03000020980835,4.800000190734863,4.800000190734863,4.940000057220459,6472926.0,4.748088836669922
2016-02-01,4.960000038146973,4.699999809265137,4.940000057220459,4.889999866485596,6620039.0,4.70003080368042
2016-02-02,5.010000228881836,4.860000133514404,4.860000133514404,4.980000019073486,6768884.0,4.786535263061523
2016-02-03,5.019999980926514,4.860000133514404,4.900000095367432,4.96999979019165,6250110.0,4.776922702789307
2016-02-04,5.130000114440918,4.989999771118164,5.03000020980835,5.059999942779541,9066474.0,4.863426685333252
2016-02-05,5.190000057220459,5.019999980926514,5.079999923706055,5.050000190734863,6904813.0,4.853816032409668
2016-02-15,5.070000171661377,4.78000020980835,4.869999885559082,5.019999980926514,6018494.0,4.824981212615967
2016-02-16,5.28000020980835,5.019999980926514,5.039999961853027,5.269999980926514,9463633.0,5.0652689933776855
2016-02-17,5.400000095367432,5.190000057220459,5.239999771118164,5.369999885559082,10031918.0,5.161383628845215
2016-02-18,5.570000171661377,5.320000171661377,5.46999979019165,5.360000133514404,11898491.0,5.151772975921631
2016-02-19,5.409999847412109,5.199999809265137,5.349999904632568,5.380000114440918,9212573.0,5.170995712280273
2016-02-22,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-02-23,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-02-24,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-02-25,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-02-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-02-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-01,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-02,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-03,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-04,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-07,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-09,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-10,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-11,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-14,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-15,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-16,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-17,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-18,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-21,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-22,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-23,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-24,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-25,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-28,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-30,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-03-31,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-01,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-06,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-07,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-11,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-12,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-14,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-15,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-18,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-19,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-20,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-21,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-22,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-25,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-27,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-28,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-04-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-03,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-04,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-06,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-09,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-10,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-11,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-12,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-16,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-17,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-18,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-19,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-20,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-23,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-24,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-25,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-27,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-30,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-05-31,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-01,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-02,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-03,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-06,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-07,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-14,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-15,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-16,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-17,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-20,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-21,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-22,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-23,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-24,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-27,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-28,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-06-30,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-01,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-04,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-06,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-07,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-11,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-12,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-14,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-15,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-18,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-19,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-20,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-21,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-22,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-25,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-27,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-28,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-07-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-01,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-02,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-03,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-04,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-09,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-10,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-11,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-12,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-15,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-16,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-17,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-18,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-19,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-22,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-23,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-24,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-25,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-30,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-08-31,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-01,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-02,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-06,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-07,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-09,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-12,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-14,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-19,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-20,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-21,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.170995712280273
2016-09-22,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,1424581.0,5.430507183074951
2016-09-23,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,384637.0,5.699628829956055
2016-09-26,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,577815.0,5.987974643707275
2016-09-27,6.539999961853027,6.539999961853027,6.539999961853027,6.539999961853027,723292.0,6.28593111038208
2016-09-28,6.869999885559082,6.210000038146973,6.869999885559082,6.210000038146973,37989487.0,5.968751430511475
2016-09-29,6.429999828338623,6.179999828338623,6.179999828338623,6.269999980926514,19442851.0,6.026420593261719
2016-09-30,6.440000057220459,6.119999885559082,6.210000038146973,6.300000190734863,13544206.0,6.05525541305542
2016-10-10,6.559999942779541,6.300000190734863,6.429999828338623,6.369999885559082,11331511.0,6.122535228729248
2016-10-11,6.690000057220459,6.380000114440918,6.449999809265137,6.690000057220459,17656392.0,6.4301042556762695
2016-10-12,6.829999923706055,6.559999942779541,6.699999809265137,6.599999904632568,17128871.0,6.343600273132324
2016-10-13,6.659999847412109,6.489999771118164,6.610000133514404,6.519999980926514,10759639.0,6.2667083740234375
2016-10-14,6.550000190734863,6.260000228881836,6.489999771118164,6.360000133514404,10805888.0,6.112924575805664
2016-10-17,6.409999847412109,6.260000228881836,6.360000133514404,6.300000190734863,6837316.0,6.05525541305542
2016-10-18,6.400000095367432,6.260000228881836,6.28000020980835,6.380000114440918,5363434.0,6.132147312164307
2016-10-19,6.449999809265137,6.329999923706055,6.360000133514404,6.360000133514404,5410803.0,6.112924575805664
2016-10-20,6.400000095367432,6.340000152587891,6.380000114440918,6.400000095367432,5269242.0,6.151370048522949
2016-10-21,6.420000076293945,6.289999961853027,6.380000114440918,6.340000152587891,6118030.0,6.093700885772705
2016-10-24,6.409999847412109,6.300000190734863,6.329999923706055,6.360000133514404,6073667.0,6.112924575805664
2016-10-25,6.400000095367432,6.340000152587891,6.349999904632568,6.389999866485596,5195589.0,6.141758918762207
2016-10-26,6.559999942779541,6.369999885559082,6.389999866485596,6.46999979019165,10176238.0,6.218650817871094
2016-10-27,6.5,6.400000095367432,6.480000019073486,6.460000038146973,5736409.0,6.209039688110352
2016-10-28,6.46999979019165,6.28000020980835,6.440000057220459,6.289999961853027,8343844.0,6.0456438064575195
2016-10-31,6.309999942779541,6.199999809265137,6.269999980926514,6.239999771118164,5872288.0,5.997585773468018
2016-11-01,6.329999923706055,6.210000038146973,6.25,6.300000190734863,5142694.0,6.05525541305542
2016-11-02,6.360000133514404,6.269999980926514,6.300000190734863,6.289999961853027,5040050.0,6.0456438064575195
2016-11-03,6.349999904632568,6.25,6.25,6.28000020980835,5973488.0,6.036031723022461
2016-11-04,6.320000171661377,6.25,6.260000228881836,6.289999961853027,5116750.0,6.0456438064575195
2016-11-07,6.289999961853027,6.190000057220459,6.28000020980835,6.289999961853027,5600384.0,6.0456438064575195
2016-11-08,6.329999923706055,6.269999980926514,6.28000020980835,6.28000020980835,4468548.0,6.036031723022461
2016-11-09,6.320000171661377,6.130000114440918,6.28000020980835,6.230000019073486,6088001.0,5.987974643707275
2016-11-10,6.309999942779541,6.25,6.269999980926514,6.289999961853027,5434510.0,6.0456438064575195
2016-11-11,6.400000095367432,6.239999771118164,6.300000190734863,6.340000152587891,10884708.0,6.093700885772705
2016-11-14,6.440000057220459,6.260000228881836,6.349999904632568,6.389999866485596,10035920.0,6.141758918762207
2016-11-15,6.550000190734863,6.369999885559082,6.389999866485596,6.539999961853027,10267394.0,6.28593111038208
2016-11-16,6.869999885559082,6.550000190734863,6.559999942779541,6.869999885559082,11197561.0,6.603111743927002
2016-11-17,7.079999923706055,6.710000038146973,6.989999771118164,6.860000133514404,17310386.0,6.593500137329102
2016-11-18,7.199999809265137,6.900000095367432,6.96999979019165,6.949999809265137,14584028.0,6.6800031661987305
2016-11-21,7.099999904632568,6.889999866485596,6.949999809265137,7.010000228881836,8927454.0,6.737672805786133
2016-11-22,7.050000190734863,6.980000019073486,7.010000228881836,7.0,7442540.0,6.728061199188232
2016-11-23,7.050000190734863,6.840000152587891,6.980000019073486,6.949999809265137,8727444.0,6.6800031661987305
2016-11-24,6.949999809265137,6.78000020980835,6.920000076293945,6.829999923706055,6909745.0,6.5646653175354
2016-11-25,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.5646653175354
2016-11-28,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.5646653175354
2016-11-29,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.5646653175354
2016-11-30,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.5646653175354
2016-12-01,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.5646653175354
2016-12-02,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.5646653175354
2016-12-05,7.159999847412109,6.489999771118164,6.75,6.829999923706055,14057016.0,6.5646653175354
2016-12-06,7.050000190734863,6.760000228881836,6.78000020980835,6.989999771118164,8570098.0,6.718449115753174
2016-12-07,7.070000171661377,6.96999979019165,6.989999771118164,7.019999980926514,6217788.0,6.747283935546875
2016-12-08,7.059999942779541,6.889999866485596,7.019999980926514,6.960000038146973,5244857.0,6.689615726470947
2016-12-09,7.010000228881836,6.909999847412109,6.920000076293945,6.920000076293945,3727458.0,6.6511688232421875
2016-12-12,7.019999980926514,6.570000171661377,6.929999828338623,6.570000171661377,9002689.0,6.314765930175781
2016-12-13,6.599999904632568,6.369999885559082,6.53000020980835,6.570000171661377,5574856.0,6.314765930175781
2016-12-14,6.71999979019165,6.519999980926514,6.579999923706055,6.650000095367432,6326459.0,6.391657829284668
2016-12-15,6.760000228881836,6.559999942779541,6.579999923706055,6.679999828338623,6578881.0,6.420492172241211
2016-12-16,7.010000228881836,6.679999828338623,6.710000038146973,7.010000228881836,9877801.0,6.737672805786133
2016-12-19,7.199999809265137,7.010000228881836,7.03000020980835,7.03000020980835,10057448.0,6.756896018981934
2016-12-20,7.059999942779541,6.909999847412109,6.96999979019165,6.989999771118164,4673425.0,6.718449115753174
2016-12-21,7.199999809265137,6.96999979019165,7.0,7.070000171661377,10490500.0,6.795342445373535
2016-12-22,7.28000020980835,7.050000190734863,7.090000152587891,7.179999828338623,9497855.0,6.901068210601807
2016-12-23,7.25,6.949999809265137,7.199999809265137,7.059999942779541,9240213.0,6.785730361938477
2016-12-26,7.159999847412109,6.909999847412109,7.0,7.119999885559082,5978608.0,6.8433990478515625
2016-12-27,7.260000228881836,7.010000228881836,7.119999885559082,7.039999961853027,9972889.0,6.766507625579834
2016-12-28,7.340000152587891,6.989999771118164,7.130000114440918,7.190000057220459,10793474.0,6.910679817199707
2016-12-29,7.25,7.139999866485596,7.170000076293945,7.170000076293945,5495154.0,6.8914570808410645
2016-12-30,7.53000020980835,7.28000020980835,7.289999961853027,7.53000020980835,15055283.0,7.237471580505371
2017-01-03,7.659999847412109,7.409999847412109,7.659999847412109,7.489999771118164,10895663.0,7.1990251541137695
2017-01-04,7.860000133514404,7.420000076293945,7.510000228881836,7.679999828338623,15641442.0,7.381644248962402
2017-01-05,7.829999923706055,7.599999904632568,7.630000114440918,7.710000038146973,11525303.0,7.4104790687561035
2017-01-06,7.96999979019165,7.650000095367432,7.710000038146973,7.78000020980835,11172485.0,7.477759838104248
2017-01-09,7.769999980926514,7.510000228881836,7.639999866485596,7.659999847412109,10654205.0,7.362421035766602
2017-01-10,7.659999847412109,7.5,7.610000133514404,7.590000152587891,6600565.0,7.295140266418457
2017-01-11,7.559999942779541,7.25,7.53000020980835,7.289999961853027,8986659.0,7.0067949295043945
2017-01-12,7.389999866485596,7.159999847412109,7.28000020980835,7.230000019073486,4919929.0,6.949126243591309
2017-01-13,7.349999904632568,7.179999828338623,7.230000019073486,7.25,7067142.0,6.968348979949951
2017-01-16,7.300000190734863,6.889999866485596,7.25,6.889999866485596,10545620.0,6.622334003448486
2017-01-17,6.929999828338623,6.579999923706055,6.860000133514404,6.860000133514404,7464574.0,6.593500137329102
2017-01-18,6.929999828338623,6.760000228881836,6.860000133514404,6.800000190734863,3626646.0,6.535830974578857
2017-01-19,6.989999771118164,6.800000190734863,6.809999942779541,6.869999885559082,3200304.0,6.603111743927002
2017-01-20,7.03000020980835,6.889999866485596,6.949999809265137,7.010000228881836,3176744.0,6.737672805786133
2017-01-23,7.079999923706055,7.010000228881836,7.010000228881836,7.03000020980835,2455413.0,6.756896018981934
2017-01-24,7.380000114440918,7.079999923706055,7.150000095367432,7.320000171661377,11423495.0,7.035629749298096
2017-01-25,7.320000171661377,7.119999885559082,7.309999942779541,7.239999771118164,5739559.0,6.958737373352051
2017-01-26,7.320000171661377,7.210000038146973,7.230000019073486,7.260000228881836,2907305.0,6.977960586547852
2017-02-03,7.289999961853027,7.199999809265137,7.25,7.230000019073486,2036610.0,6.949126243591309
2017-02-06,7.210000038146973,7.130000114440918,7.159999847412109,7.190000057220459,3043503.0,6.910679817199707
2017-02-07,7.320000171661377,7.170000076293945,7.21999979019165,7.239999771118164,3397415.0,6.958737373352051
2017-02-08,7.329999923706055,7.230000019073486,7.269999980926514,7.300000190734863,4339117.0,7.016407012939453
2017-02-09,7.420000076293945,7.260000228881836,7.289999961853027,7.380000114440918,6107409.0,7.09329891204834
2017-02-10,7.460000038146973,7.329999923706055,7.429999828338623,7.400000095367432,6837487.0,7.112522125244141
2017-02-13,7.5,7.380000114440918,7.429999828338623,7.409999847412109,5588071.0,7.122133255004883
2017-02-14,7.429999828338623,7.309999942779541,7.400000095367432,7.360000133514404,6134505.0,7.074075698852539
2017-02-15,7.420000076293945,7.329999923706055,7.369999885559082,7.380000114440918,5292622.0,7.09329891204834
2017-02-16,7.690000057220459,7.360000133514404,7.389999866485596,7.599999904632568,8674241.0,7.304752349853516
2017-02-17,7.599999904632568,7.21999979019165,7.599999904632568,7.289999961853027,12556557.0,7.0067949295043945
2017-02-20,7.320000171661377,7.21999979019165,7.28000020980835,7.260000228881836,3782654.0,6.977960586547852
2017-02-21,7.349999904632568,7.260000228881836,7.289999961853027,7.300000190734863,3145477.0,7.016407012939453
2017-02-22,7.329999923706055,7.150000095367432,7.300000190734863,7.210000038146973,6917416.0,6.929903030395508
2017-02-23,7.230000019073486,6.949999809265137,7.210000038146973,7.019999980926514,8633025.0,6.747283935546875
2017-02-24,7.079999923706055,6.929999828338623,7.03000020980835,7.039999961853027,5009246.0,6.766507625579834
2017-02-27,7.190000057220459,7.03000020980835,7.03000020980835,7.099999904632568,4230881.0,6.824176788330078
2017-02-28,7.269999980926514,7.039999961853027,7.099999904632568,7.21999979019165,5801923.0,6.93951416015625
2017-03-01,7.510000228881836,7.190000057220459,7.199999809265137,7.400000095367432,13518184.0,7.112522125244141
2017-03-02,7.619999885559082,7.320000171661377,7.519999980926514,7.329999923706055,10869548.0,7.045241355895996
2017-03-03,7.539999961853027,7.289999961853027,7.289999961853027,7.510000228881836,12771936.0,7.2182488441467285
2017-03-06,7.599999904632568,7.480000019073486,7.570000171661377,7.53000020980835,9941230.0,7.237471580505371
2017-03-07,7.579999923706055,7.409999847412109,7.539999961853027,7.449999809265137,8109830.0,7.160579204559326
2017-03-08,7.489999771118164,7.349999904632568,7.460000038146973,7.440000057220459,6491012.0,7.150968074798584
2017-03-09,7.449999809265137,7.300000190734863,7.409999847412109,7.340000152587891,6644067.0,7.0548529624938965
2017-03-10,7.349999904632568,7.269999980926514,7.340000152587891,7.289999961853027,4283098.0,7.0067949295043945
2017-03-13,7.460000038146973,7.25,7.289999961853027,7.440000057220459,6605306.0,7.150968074798584
2017-03-14,7.440000057220459,7.340000152587891,7.429999828338623,7.349999904632568,4326139.0,7.064464092254639
2017-03-15,7.389999866485596,7.269999980926514,7.340000152587891,7.329999923706055,3131364.0,7.045241355895996
2017-03-16,7.550000190734863,7.329999923706055,7.360000133514404,7.46999979019165,8194233.0,7.179802417755127
2017-03-17,7.699999809265137,7.46999979019165,7.489999771118164,7.489999771118164,11876086.0,7.1990251541137695
2017-03-20,7.659999847412109,7.449999809265137,7.510000228881836,7.610000133514404,8276794.0,7.314363956451416
2017-03-21,7.739999771118164,7.579999923706055,7.599999904632568,7.730000019073486,9964034.0,7.429701328277588
2017-03-22,7.829999923706055,7.619999885559082,7.650000095367432,7.679999828338623,10502063.0,7.381644248962402
2017-03-23,7.699999809265137,7.320000171661377,7.699999809265137,7.489999771118164,10847592.0,7.1990251541137695
2017-03-24,7.53000020980835,7.400000095367432,7.449999809265137,7.489999771118164,5370692.0,7.1990251541137695
2017-03-27,7.670000076293945,7.460000038146973,7.5,7.539999961853027,7122759.0,7.2470831871032715
2017-03-28,7.610000133514404,7.400000095367432,7.510000228881836,7.5,6869157.0,7.208637237548828
2017-03-29,7.539999961853027,7.449999809265137,7.449999809265137,7.46999979019165,5528465.0,7.179802417755127
2017-03-30,7.480000019073486,7.210000038146973,7.420000076293945,7.21999979019165,8925021.0,6.93951416015625
2017-03-31,7.329999923706055,7.099999904632568,7.239999771118164,7.21999979019165,6200716.0,6.93951416015625
2017-04-05,7.320000171661377,7.199999809265137,7.230000019073486,7.300000190734863,4368157.0,7.016407012939453
2017-04-06,7.349999904632568,7.260000228881836,7.320000171661377,7.309999942779541,4414980.0,7.026018142700195
2017-04-07,7.400000095367432,7.239999771118164,7.309999942779541,7.340000152587891,5790170.0,7.0548529624938965
2017-04-10,7.429999828338623,7.309999942779541,7.360000133514404,7.349999904632568,5662883.0,7.064464092254639
2017-04-11,7.489999771118164,7.349999904632568,7.400000095367432,7.46999979019165,7559350.0,7.179802417755127
2017-04-12,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.179802417755127
2017-04-13,7.840000152587891,7.539999961853027,7.840000152587891,7.610000133514404,18602399.0,7.314363956451416
2017-04-14,7.610000133514404,7.309999942779541,7.53000020980835,7.380000114440918,7616297.0,7.09329891204834
2017-04-17,7.5,7.320000171661377,7.320000171661377,7.440000057220459,4734924.0,7.150968074798584
2017-04-18,7.570000171661377,7.420000076293945,7.449999809265137,7.480000019073486,5801645.0,7.189414024353027
2017-04-19,7.519999980926514,7.119999885559082,7.449999809265137,7.210000038146973,8113227.0,6.929903030395508
2017-04-20,7.25,6.960000038146973,7.199999809265137,7.059999942779541,7382291.0,6.785730361938477
2017-04-21,7.099999904632568,7.0,7.090000152587891,7.070000171661377,3422141.0,6.795342445373535
2017-04-24,7.050000190734863,6.71999979019165,7.019999980926514,6.71999979019165,8413872.0,6.458938121795654
2017-04-25,6.840000152587891,6.610000133514404,6.71999979019165,6.71999979019165,4243775.0,6.458938121795654
2017-04-26,6.820000171661377,6.71999979019165,6.71999979019165,6.809999942779541,2691575.0,6.545442581176758
2017-04-27,7.150000095367432,6.760000228881836,6.840000152587891,7.150000095367432,7640331.0,6.872233867645264
2017-04-28,7.510000228881836,7.059999942779541,7.099999904632568,7.480000019073486,11014236.0,7.189414024353027
2017-05-02,7.539999961853027,7.260000228881836,7.539999961853027,7.289999961853027,8630580.0,7.0067949295043945
2017-05-03,7.53000020980835,7.289999961853027,7.289999961853027,7.510000228881836,8959855.0,7.2182488441467285
2017-05-04,7.570000171661377,7.420000076293945,7.519999980926514,7.460000038146973,8741744.0,7.170190811157227
2017-05-05,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.170190811157227
2017-05-08,8.210000038146973,7.730000019073486,8.0,8.210000038146973,26803107.0,7.891055107116699
2017-05-09,8.779999732971191,7.699999809265137,8.489999771118164,7.949999809265137,84599208.0,7.641155242919922
2017-05-10,8.59000015258789,7.510000228881836,7.710000038146973,7.929999828338623,75791208.0,7.621931552886963
2017-05-11,7.789999961853027,7.139999866485596,7.650000095367432,7.5,49322186.0,7.208637237548828
2017-05-12,8.149999618530273,7.400000095367432,7.409999847412109,8.0600004196167,61474643.0,7.746882438659668
2017-05-15,8.25,7.820000171661377,8.0600004196167,7.900000095367432,47252555.0,7.593097686767578
2017-05-16,7.949999809265137,7.460000038146973,7.78000020980835,7.909999847412109,35656163.0,7.60270881652832
2017-05-17,8.699999809265137,7.690000057220459,7.809999942779541,8.699999809265137,60567474.0,8.362018585205078
2017-05-18,9.380000114440918,8.420000076293945,8.850000381469727,9.069999694824219,116710909.0,8.717644691467285
2017-05-19,9.680000305175781,8.720000267028809,8.949999809265137,8.859999656677246,96650183.0,8.515802383422852
2017-05-22,9.199999809265137,8.430000305175781,8.869999885559082,8.920000076293945,70094779.0,8.573472023010254
2017-05-23,8.720000267028809,8.029999732971191,8.699999809265137,8.029999732971191,58253878.0,7.718047142028809
2017-05-24,8.329999923706055,7.599999904632568,7.880000114440918,8.260000228881836,42714493.0,7.939112186431885
2017-05-25,8.579999923706055,8.039999961853027,8.279999732971191,8.350000381469727,41998868.0,8.025615692138672
2017-05-26,8.550000190734863,8.069999694824219,8.260000228881836,8.229999542236328,44694294.0,7.910276889801025
2017-05-31,8.220000267028809,7.760000228881836,8.050000190734863,7.769999980926514,37237936.0,7.468148231506348
2017-06-01,7.900000095367432,7.150000095367432,7.699999809265137,7.190000057220459,33556131.0,6.910679817199707
2017-06-02,7.429999828338623,6.960000038146973,7.150000095367432,7.389999866485596,24864379.0,7.102910041809082
2017-06-05,7.610000133514404,7.300000190734863,7.429999828338623,7.409999847412109,19277767.0,7.122133255004883
2017-06-06,7.360000133514404,7.079999923706055,7.360000133514404,7.210000038146973,19660404.0,6.929903030395508
2017-06-07,7.440000057220459,7.170000076293945,7.230000019073486,7.429999828338623,18481094.0,7.141355991363525
2017-06-08,7.449999809265137,7.25,7.389999866485596,7.260000228881836,18217541.0,6.977960586547852
2017-06-09,7.260000228881836,7.03000020980835,7.199999809265137,7.110000133514404,18499782.0,6.83378791809082
2017-06-12,7.25,7.099999904632568,7.099999904632568,7.110000133514404,12618832.0,6.83378791809082
2017-06-13,7.150000095367432,7.0,7.079999923706055,7.119999885559082,13044012.0,6.8433990478515625
2017-06-14,7.130000114440918,6.860000133514404,7.070000171661377,6.869999885559082,20821174.0,6.603111743927002
2017-06-15,6.960000038146973,6.809999942779541,6.829999923706055,6.920000076293945,12701276.0,6.6511688232421875
2017-06-16,6.96999979019165,6.840000152587891,6.920000076293945,6.929999828338623,10045291.0,6.660780906677246
2017-06-19,7.090000152587891,6.889999866485596,6.929999828338623,7.079999923706055,14327254.0,6.804953098297119
2017-06-20,7.090000152587891,6.989999771118164,7.059999942779541,7.03000020980835,10720602.0,6.756896018981934
2017-06-21,7.150000095367432,7.0,7.050000190734863,7.130000114440918,11662610.0,6.853011608123779
2017-06-22,7.139999866485596,6.809999942779541,7.130000114440918,6.849999904632568,12326143.0,6.583888053894043
2017-06-23,6.869999885559082,6.480000019073486,6.760000228881836,6.670000076293945,16463926.0,6.410881519317627
2017-06-26,6.690000057220459,6.539999961853027,6.659999847412109,6.679999828338623,10308220.0,6.420492172241211
2017-06-27,6.690000057220459,6.539999961853027,6.679999828338623,6.579999923706055,10575338.0,6.324377536773682
2017-06-28,6.579999923706055,6.369999885559082,6.579999923706055,6.409999847412109,11648231.0,6.16098165512085
2017-06-29,6.46999979019165,6.389999866485596,6.389999866485596,6.460000038146973,7900200.0,6.209039688110352
2017-06-30,6.519999980926514,6.400000095367432,6.440000057220459,6.480000019073486,6065851.0,6.228261947631836
2017-07-03,6.659999847412109,6.449999809265137,6.480000019073486,6.650000095367432,10658377.0,6.391657829284668
2017-07-04,6.730000019073486,6.599999904632568,6.630000114440918,6.610000133514404,7821992.0,6.353212356567383
2017-07-05,6.610000133514404,6.449999809265137,6.599999904632568,6.590000152587891,13852144.0,6.33398962020874
2017-07-06,6.579999923706055,6.480000019073486,6.570000171661377,6.539999961853027,7753713.0,6.28593111038208
2017-07-07,6.579999923706055,6.5,6.5,6.53000020980835,6689220.0,6.276320457458496
2017-07-10,6.659999847412109,6.53000020980835,6.550000190734863,6.619999885559082,10133820.0,6.362823009490967
2017-07-11,6.610000133514404,6.460000038146973,6.599999904632568,6.480000019073486,7219810.0,6.228261947631836
2017-07-12,6.53000020980835,6.409999847412109,6.489999771118164,6.440000057220459,6986950.0,6.189816474914551
2017-07-13,6.570000171661377,6.420000076293945,6.460000038146973,6.559999942779541,8288506.0,6.305154800415039
2017-07-14,6.849999904632568,6.579999923706055,6.590000152587891,6.769999980926514,26047393.0,6.506996154785156
2017-07-17,7.0,6.349999904632568,6.800000190734863,6.869999885559082,34987528.0,6.603111743927002
2017-07-18,7.050000190734863,6.710000038146973,6.789999961853027,7.039999961853027,22989316.0,6.766507625579834
2017-07-19,7.119999885559082,6.909999847412109,6.980000019073486,7.070000171661377,23706347.0,6.795342445373535
2017-07-20,7.099999904632568,6.909999847412109,7.059999942779541,6.960000038146973,17568612.0,6.689615726470947
2017-07-21,6.960000038146973,6.840000152587891,6.960000038146973,6.860000133514404,10980538.0,6.593500137329102
2017-07-24,7.199999809265137,6.789999961853027,6.800000190734863,7.190000057220459,22830469.0,6.910679817199707
2017-07-25,7.170000076293945,6.989999771118164,7.119999885559082,7.039999961853027,15749219.0,6.766507625579834
2017-07-26,7.090000152587891,6.960000038146973,7.03000020980835,7.070000171661377,10963481.0,6.795342445373535
2017-07-27,7.239999771118164,7.010000228881836,7.050000190734863,7.059999942779541,14268090.0,6.785730361938477
2017-07-28,7.079999923706055,6.960000038146973,7.050000190734863,7.010000228881836,9969830.0,6.737672805786133
2017-07-31,7.010000228881836,6.840000152587891,7.0,7.0,8851195.0,6.728061199188232
2017-08-01,7.03000020980835,6.920000076293945,7.0,6.949999809265137,8281970.0,6.6800031661987305
2017-08-02,7.010000228881836,6.880000114440918,6.920000076293945,6.929999828338623,7429589.0,6.660780906677246
2017-08-03,6.949999809265137,6.820000171661377,6.929999828338623,6.849999904632568,8824666.0,6.583888053894043
2017-08-04,6.869999885559082,6.769999980926514,6.849999904632568,6.769999980926514,8910379.0,6.506996154785156
2017-08-07,6.849999904632568,6.739999771118164,6.789999961853027,6.820000171661377,6065153.0,6.5550537109375
2017-08-08,6.929999828338623,6.760000228881836,6.789999961853027,6.869999885559082,7851206.0,6.603111743927002
2017-08-09,6.889999866485596,6.789999961853027,6.880000114440918,6.789999961853027,5717700.0,6.526219367980957
2017-08-10,6.840000152587891,6.599999904632568,6.829999923706055,6.610000133514404,9219947.0,6.353212356567383
2017-08-11,6.730000019073486,6.5,6.610000133514404,6.559999942779541,8074259.0,6.305154800415039
2017-08-14,6.630000114440918,6.480000019073486,6.590000152587891,6.630000114440918,4822336.0,6.372435092926025
2017-08-15,6.730000019073486,6.579999923706055,6.650000095367432,6.71999979019165,7076043.0,6.458938121795654
2017-08-16,6.840000152587891,6.670000076293945,6.690000057220459,6.820000171661377,8129042.0,6.5550537109375
2017-08-17,7.03000020980835,6.760000228881836,6.760000228881836,7.010000228881836,17384357.0,6.737672805786133
2017-08-18,7.710000038146973,6.949999809265137,6.960000038146973,7.369999885559082,53335342.0,7.0836873054504395
2017-08-21,7.599999904632568,7.25,7.449999809265137,7.46999979019165,31622349.0,7.179802417755127
2017-08-22,8.1899995803833,7.420000076293945,7.960000038146973,7.5,43950973.0,7.208637237548828
2017-08-23,7.550000190734863,7.199999809265137,7.53000020980835,7.239999771118164,26744863.0,6.958737373352051
2017-08-24,7.329999923706055,7.119999885559082,7.21999979019165,7.179999828338623,16907380.0,6.901068210601807
2017-08-25,7.309999942779541,7.099999904632568,7.179999828338623,7.239999771118164,13095146.0,6.958737373352051
2017-08-28,7.329999923706055,7.170000076293945,7.21999979019165,7.289999961853027,12352579.0,7.0067949295043945
2017-08-29,7.420000076293945,7.239999771118164,7.260000228881836,7.409999847412109,16330420.0,7.122133255004883
2017-08-30,7.449999809265137,7.239999771118164,7.440000057220459,7.300000190734863,15400256.0,7.016407012939453
2017-08-31,7.309999942779541,7.139999866485596,7.309999942779541,7.210000038146973,11312508.0,6.929903030395508
2017-09-01,7.28000020980835,7.170000076293945,7.210000038146973,7.269999980926514,9492584.0,6.987572193145752
2017-09-04,7.300000190734863,7.179999828338623,7.269999980926514,7.260000228881836,13958070.0,6.977960586547852
2017-09-05,7.699999809265137,7.420000076293945,7.699999809265137,7.539999961853027,48164425.0,7.2470831871032715
2017-09-06,7.550000190734863,7.309999942779541,7.309999942779541,7.449999809265137,21434791.0,7.160579204559326
2017-09-07,7.539999961853027,7.340000152587891,7.5,7.360000133514404,18773779.0,7.074075698852539
2017-09-08,7.380000114440918,7.21999979019165,7.360000133514404,7.260000228881836,16143305.0,6.977960586547852
2017-09-11,7.25,7.139999866485596,7.25,7.230000019073486,11057180.0,6.949126243591309
2017-09-12,7.269999980926514,7.170000076293945,7.210000038146973,7.21999979019165,12391024.0,6.93951416015625
2017-09-13,7.239999771118164,7.159999847412109,7.179999828338623,7.190000057220459,6929133.0,6.910679817199707
2017-09-14,7.210000038146973,7.010000228881836,7.210000038146973,7.090000152587891,12084641.0,6.8145647048950195
2017-09-15,7.110000133514404,7.010000228881836,7.090000152587891,7.059999942779541,7101142.0,6.785730361938477
2017-09-18,7.179999828338623,7.019999980926514,7.059999942779541,7.170000076293945,6742740.0,6.8914570808410645
2017-09-19,7.199999809265137,7.059999942779541,7.179999828338623,7.059999942779541,6202439.0,6.785730361938477
2017-09-20,7.110000133514404,7.019999980926514,7.079999923706055,7.099999904632568,6383278.0,6.824176788330078
2017-09-21,7.239999771118164,7.059999942779541,7.099999904632568,7.119999885559082,10220845.0,6.8433990478515625
2017-09-22,7.090000152587891,7.010000228881836,7.010000228881836,7.039999961853027,6087997.0,6.766507625579834
2017-09-25,7.059999942779541,6.809999942779541,7.03000020980835,6.829999923706055,7700633.0,6.5646653175354
2017-09-26,6.940000057220459,6.809999942779541,6.840000152587891,6.920000076293945,5959827.0,6.6511688232421875
2017-09-27,7.010000228881836,6.860000133514404,6.900000095367432,6.989999771118164,5308486.0,6.718449115753174
2017-09-28,7.010000228881836,6.889999866485596,7.010000228881836,6.900000095367432,3776230.0,6.631946563720703
2017-09-29,6.940000057220459,6.849999904632568,6.880000114440918,6.909999847412109,3308200.0,6.641557216644287
2017-10-09,6.980000019073486,6.900000095367432,6.900000095367432,6.920000076293945,4185945.0,6.6511688232421875
2017-10-10,6.929999828338623,6.849999904632568,6.920000076293945,6.900000095367432,6058004.0,6.631946563720703
2017-10-11,6.940000057220459,6.849999904632568,6.900000095367432,6.929999828338623,4639281.0,6.660780906677246
2017-10-12,6.920000076293945,6.840000152587891,6.920000076293945,6.880000114440918,4627413.0,6.612722873687744
2017-10-13,6.949999809265137,6.840000152587891,6.900000095367432,6.929999828338623,3755922.0,6.660780906677246
2017-10-16,6.989999771118164,6.809999942779541,6.989999771118164,6.829999923706055,6079543.0,6.5646653175354
2017-10-17,6.840000152587891,6.679999828338623,6.820000171661377,6.730000019073486,4850958.0,6.468550682067871
2017-10-18,6.769999980926514,6.619999885559082,6.739999771118164,6.630000114440918,3957201.0,6.372435092926025
2017-10-19,6.679999828338623,6.5,6.599999904632568,6.550000190734863,4667130.0,6.295543193817139
2017-10-20,6.599999904632568,6.519999980926514,6.590000152587891,6.590000152587891,3100341.0,6.33398962020874
2017-10-23,6.630000114440918,6.550000190734863,6.590000152587891,6.619999885559082,3498030.0,6.362823009490967
2017-10-24,6.610000133514404,6.5,6.610000133514404,6.510000228881836,4360061.0,6.257096767425537
2017-10-25,6.559999942779541,6.46999979019165,6.510000228881836,6.539999961853027,3173670.0,6.28593111038208
2017-10-26,6.590000152587891,6.5,6.539999961853027,6.579999923706055,3247961.0,6.324377536773682
2017-10-27,6.690000057220459,6.559999942779541,6.579999923706055,6.690000057220459,7057148.0,6.4301042556762695
2017-10-30,6.820000171661377,6.510000228881836,6.679999828338623,6.610000133514404,7637977.0,6.353212356567383
2017-10-31,6.659999847412109,6.480000019073486,6.619999885559082,6.5,6937608.0,6.247485637664795
2017-11-01,6.53000020980835,6.449999809265137,6.480000019073486,6.480000019073486,5301280.0,6.228261947631836
2017-11-02,6.480000019073486,6.369999885559082,6.46999979019165,6.380000114440918,3969690.0,6.132147312164307
2017-11-03,6.5,6.329999923706055,6.369999885559082,6.329999923706055,4954193.0,6.084089756011963
2017-11-06,6.650000095367432,6.460000038146973,6.480000019073486,6.5,10561000.0,6.247485637664795
2017-11-07,6.630000114440918,6.400000095367432,6.46999979019165,6.599999904632568,8998440.0,6.343600273132324
2017-11-08,6.619999885559082,6.510000228881836,6.619999885559082,6.539999961853027,6227577.0,6.28593111038208
2017-11-09,6.579999923706055,6.489999771118164,6.510000228881836,6.510000228881836,3948976.0,6.257096767425537
2017-11-10,6.599999904632568,6.489999771118164,6.550000190734863,6.53000020980835,5303153.0,6.276320457458496
2017-11-13,6.480000019073486,6.349999904632568,6.480000019073486,6.389999866485596,7112612.0,6.141758918762207
2017-11-14,6.579999923706055,6.389999866485596,6.5,6.409999847412109,8484537.0,6.16098165512085
2017-11-15,6.380000114440918,6.300000190734863,6.340000152587891,6.329999923706055,4745257.0,6.084089756011963
2017-11-16,6.53000020980835,6.320000171661377,6.320000171661377,6.420000076293945,6503136.0,6.17059326171875
2017-11-17,6.360000133514404,6.070000171661377,6.349999904632568,6.150000095367432,10367586.0,5.9110822677612305
2017-11-20,6.079999923706055,5.909999847412109,6.079999923706055,6.059999942779541,4914294.0,5.824578762054443
2017-11-21,6.099999904632568,5.980000019073486,6.03000020980835,6.03000020980835,3022410.0,5.7957444190979
2017-11-22,6.03000020980835,5.880000114440918,6.03000020980835,5.949999809265137,5410123.0,5.7188520431518555
2017-11-23,6.03000020980835,5.889999866485596,5.940000057220459,5.900000095367432,3717111.0,5.670794486999512
2017-11-24,5.880000114440918,5.730000019073486,5.880000114440918,5.800000190734863,5067053.0,5.574679374694824
2017-11-27,5.849999904632568,5.730000019073486,5.75,5.760000228881836,2681241.0,5.536233425140381
2017-11-28,5.820000171661377,5.739999771118164,5.769999980926514,5.820000171661377,2359046.0,5.593902587890625
2017-11-29,5.800000190734863,5.71999979019165,5.760000228881836,5.78000020980835,3541914.0,5.555456638336182
2017-11-30,5.809999942779541,5.730000019073486,5.78000020980835,5.739999771118164,2859063.0,5.517009735107422
2017-12-01,5.769999980926514,5.730000019073486,5.75,5.760000228881836,2602400.0,5.536233425140381
2017-12-04,5.769999980926514,5.650000095367432,5.769999980926514,5.659999847412109,3885298.0,5.440117835998535
2017-12-05,5.690000057220459,5.260000228881836,5.690000057220459,5.329999923706055,8212847.0,5.12293815612793
2017-12-06,5.429999828338623,5.28000020980835,5.360000133514404,5.420000076293945,4051367.0,5.209442138671875
2017-12-07,5.429999828338623,5.349999904632568,5.429999828338623,5.360000133514404,2238304.0,5.151772975921631
2017-12-08,5.449999809265137,5.360000133514404,5.369999885559082,5.429999828338623,2945201.0,5.219052791595459
2017-12-11,5.480000019073486,5.389999866485596,5.440000057220459,5.46999979019165,2424249.0,5.257498741149902
2017-12-12,5.46999979019165,5.380000114440918,5.46999979019165,5.389999866485596,1931634.0,5.180607318878174
2017-12-13,5.420000076293945,5.360000133514404,5.380000114440918,5.409999847412109,1449818.0,5.199830055236816
2017-12-14,5.46999979019165,5.349999904632568,5.409999847412109,5.440000057220459,2676531.0,5.228664398193359
2017-12-15,5.449999809265137,5.360000133514404,5.429999828338623,5.389999866485596,1999911.0,5.180607318878174
2017-12-18,5.409999847412109,5.309999942779541,5.400000095367432,5.369999885559082,2091758.0,5.161383628845215
2017-12-19,5.389999866485596,5.329999923706055,5.389999866485596,5.369999885559082,2048455.0,5.161383628845215
2017-12-20,5.389999866485596,5.28000020980835,5.380000114440918,5.309999942779541,3523763.0,5.103714942932129
2017-12-21,5.329999923706055,5.21999979019165,5.329999923706055,5.289999961853027,3014948.0,5.084491729736328
2017-12-22,5.820000171661377,5.25,5.300000190734863,5.820000171661377,8895678.0,5.593902587890625
2017-12-25,6.150000095367432,5.880000114440918,5.900000095367432,5.929999828338623,23420293.0,5.699628829956055
2017-12-26,6.090000152587891,5.699999809265137,5.820000171661377,5.960000038146973,17585301.0,5.728463649749756
2017-12-27,6.070000171661377,5.829999923706055,5.860000133514404,5.869999885559082,13626163.0,5.6419596672058105
2017-12-28,5.800000190734863,5.639999866485596,5.78000020980835,5.71999979019165,9131545.0,5.497786998748779
2017-12-29,5.840000152587891,5.699999809265137,5.699999809265137,5.800000190734863,7207410.0,5.574679374694824
2018-01-02,5.960000038146973,5.71999979019165,5.800000190734863,5.929999828338623,8456133.0,5.699628829956055
2018-01-03,5.940000057220459,5.840000152587891,5.909999847412109,5.889999866485596,7183134.0,5.661182880401611
2018-01-04,6.409999847412109,5.869999885559082,5.889999866485596,6.130000114440918,18086277.0,5.891859531402588
2018-01-05,6.150000095367432,5.900000095367432,5.900000095367432,6.070000171661377,9400530.0,5.834190368652344
2018-01-08,6.079999923706055,5.949999809265137,6.059999942779541,6.019999980926514,6064710.0,5.7861328125
2018-01-09,6.130000114440918,5.96999979019165,6.0,6.039999961853027,6130159.0,5.805355548858643
2018-01-10,6.230000019073486,6.03000020980835,6.059999942779541,6.119999885559082,8727550.0,5.8822479248046875
2018-01-11,6.079999923706055,5.920000076293945,6.059999942779541,5.960000038146973,7210871.0,5.728463649749756
2018-01-12,6.099999904632568,5.980000019073486,5.980000019073486,6.050000190734863,6273024.0,5.814967155456543
2018-01-15,6.239999771118164,5.920000076293945,6.039999961853027,6.070000171661377,11682726.0,5.834190368652344
2018-01-16,6.090000152587891,6.0,6.019999980926514,6.050000190734863,6526694.0,5.814967155456543
2018-01-17,6.28000020980835,5.960000038146973,6.050000190734863,6.170000076293945,12786016.0,5.930305480957031
2018-01-18,6.230000019073486,6.110000133514404,6.110000133514404,6.179999828338623,6393510.0,5.939916610717773
2018-01-19,6.170000076293945,5.599999904632568,6.150000095367432,5.690000057220459,31978152.0,5.468952655792236
2018-01-22,5.659999847412109,5.449999809265137,5.659999847412109,5.510000228881836,12688988.0,5.295945644378662
2018-01-23,5.690000057220459,5.449999809265137,5.510000228881836,5.619999885559082,11888385.0,5.40167236328125
2018-01-24,5.659999847412109,5.550000190734863,5.590000152587891,5.579999923706055,12893761.0,5.363225936889648
2018-01-25,5.679999828338623,5.539999961853027,5.559999942779541,5.599999904632568,13930370.0,5.382448673248291
2018-01-26,5.559999942779541,5.449999809265137,5.559999942779541,5.460000038146973,10502778.0,5.24788761138916
2018-01-29,5.539999961853027,5.349999904632568,5.429999828338623,5.420000076293945,9617716.0,5.209442138671875
2018-01-30,5.440000057220459,5.329999923706055,5.380000114440918,5.349999904632568,7158424.0,5.142160892486572
2018-01-31,5.329999923706055,5.099999904632568,5.329999923706055,5.139999866485596,12006213.0,4.940319061279297
2018-02-01,5.159999847412109,4.630000114440918,5.139999866485596,4.659999847412109,26864249.0,4.478966236114502
2018-02-02,4.869999885559082,4.550000190734863,4.659999847412109,4.829999923706055,11892228.0,4.642361640930176
2018-02-05,4.769999980926514,4.670000076293945,4.75,4.71999979019165,6636901.0,4.536635398864746
2018-02-06,4.650000095367432,4.349999904632568,4.610000133514404,4.360000133514404,10939200.0,4.1906208992004395
2018-02-07,4.599999904632568,4.340000152587891,4.440000057220459,4.429999828338623,8563421.0,4.257901191711426
2018-02-08,4.489999771118164,4.389999866485596,4.429999828338623,4.449999809265137,9180105.0,4.277124404907227
2018-02-09,4.369999885559082,4.260000228881836,4.349999904632568,4.340000152587891,8052132.0,4.171398162841797
2018-02-12,4.46999979019165,4.360000133514404,4.360000133514404,4.449999809265137,6498509.0,4.277124404907227
2018-02-13,4.5,4.409999847412109,4.449999809265137,4.460000038146973,5377802.0,4.286736011505127
2018-02-14,4.480000019073486,4.400000095367432,4.480000019073486,4.429999828338623,2768300.0,4.257901191711426
2018-02-22,4.510000228881836,4.449999809265137,4.449999809265137,4.5,4745103.0,4.3251824378967285
2018-02-23,4.559999942779541,4.449999809265137,4.510000228881836,4.489999771118164,6405210.0,4.31557035446167
2018-02-26,4.570000171661377,4.449999809265137,4.489999771118164,4.570000171661377,8811929.0,4.392462730407715
2018-02-27,4.570000171661377,4.519999980926514,4.559999942779541,4.539999961853027,5776151.0,4.363628387451172
2018-02-28,4.559999942779541,4.489999771118164,4.559999942779541,4.539999961853027,5087912.0,4.363628387451172
2018-03-01,4.559999942779541,4.489999771118164,4.5,4.550000190734863,6146966.0,4.373239994049072
2018-03-02,4.539999961853027,4.46999979019165,4.53000020980835,4.5,5994019.0,4.3251824378967285
2018-03-05,4.53000020980835,4.429999828338623,4.5,4.440000057220459,6588167.0,4.267513275146484
2018-03-06,4.489999771118164,4.409999847412109,4.449999809265137,4.489999771118164,10484546.0,4.31557035446167
2018-03-07,4.480000019073486,4.380000114440918,4.46999979019165,4.400000095367432,12632589.0,4.229067325592041
2018-03-08,4.429999828338623,4.329999923706055,4.380000114440918,4.400000095367432,12041142.0,4.229067325592041
2018-03-09,4.460000038146973,4.389999866485596,4.409999847412109,4.440000057220459,12436477.0,4.267513275146484
2018-03-12,4.630000114440918,4.480000019073486,4.550000190734863,4.510000228881836,23362462.0,4.334794044494629
2018-03-13,4.579999923706055,4.489999771118164,4.510000228881836,4.570000171661377,21346067.0,4.392462730407715
2018-03-14,4.570000171661377,4.489999771118164,4.539999961853027,4.53000020980835,15153099.0,4.3540167808532715
2018-03-15,4.519999980926514,4.400000095367432,4.510000228881836,4.460000038146973,14951391.0,4.286736011505127
2018-03-16,4.480000019073486,4.409999847412109,4.460000038146973,4.420000076293945,9086150.0,4.248290061950684
2018-03-19,4.440000057220459,4.389999866485596,4.420000076293945,4.400000095367432,8665330.0,4.229067325592041
2018-03-20,4.420000076293945,4.300000190734863,4.349999904632568,4.400000095367432,10444096.0,4.229067325592041
2018-03-21,4.5,4.369999885559082,4.409999847412109,4.380000114440918,15804847.0,4.20984411239624
2018-03-22,4.53000020980835,4.409999847412109,4.440000057220459,4.449999809265137,21389700.0,4.277124404907227
2018-03-23,4.320000171661377,4.019999980926514,4.320000171661377,4.050000190734863,27530100.0,3.8926641941070557
2018-03-26,4.099999904632568,4.010000228881836,4.070000171661377,4.090000152587891,12581791.0,3.931110143661499
2018-03-27,4.150000095367432,4.090000152587891,4.099999904632568,4.139999866485596,13899713.0,3.979167938232422
2018-03-28,4.090000152587891,4.019999980926514,4.090000152587891,4.059999942779541,11051389.0,3.902275323867798
2018-03-29,4.090000152587891,4.03000020980835,4.059999942779541,4.079999923706055,9168361.0,3.9214985370635986
2018-03-30,4.090000152587891,4.059999942779541,4.079999923706055,4.079999923706055,10304178.0,3.9214985370635986
2018-04-02,4.119999885559082,4.059999942779541,4.079999923706055,4.079999923706055,11217863.0,3.9214985370635986
2018-04-03,4.159999847412109,3.9600000381469727,4.019999980926514,4.079999923706055,18622374.0,3.9214985370635986
2018-04-04,4.130000114440918,4.039999961853027,4.099999904632568,4.050000190734863,12010778.0,3.8926641941070557
2018-04-09,4.03000020980835,3.9600000381469727,4.019999980926514,4.019999980926514,10981175.0,3.8638296127319336
2018-04-10,4.070000171661377,4.019999980926514,4.039999961853027,4.070000171661377,10582144.0,3.9118871688842773
2018-04-11,4.28000020980835,4.110000133514404,4.110000133514404,4.190000057220459,39441165.0,4.027225017547607
2018-04-12,4.230000019073486,4.159999847412109,4.199999809265137,4.170000076293945,18063752.0,4.008002758026123
2018-04-13,4.190000057220459,4.119999885559082,4.179999828338623,4.130000114440918,12056992.0,3.9695560932159424
2018-04-16,4.199999809265137,4.099999904632568,4.139999866485596,4.139999866485596,13165127.0,3.979167938232422
2018-04-17,4.119999885559082,3.9800000190734863,4.119999885559082,4.0,18180824.0,3.844606399536133
2018-04-18,4.019999980926514,3.880000114440918,4.019999980926514,3.9200000762939453,24520496.0,3.767714500427246
2018-04-19,3.990000009536743,3.9100000858306885,3.9200000762939453,3.9700000286102295,16747229.0,3.81577205657959
2018-04-20,3.9600000381469727,3.819999933242798,3.9600000381469727,3.8399999141693115,15109453.0,3.690822124481201
2018-04-23,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.7899999618530273,11229336.0,3.6427645683288574
2018-04-24,3.880000114440918,3.7899999618530273,3.8299999237060547,3.869999885559082,13797852.0,3.7196567058563232
2018-04-25,3.8499999046325684,3.819999933242798,3.8299999237060547,3.8399999141693115,8830181.0,3.690822124481201
2018-04-26,3.869999885559082,3.7899999618530273,3.8399999141693115,3.809999942779541,9478700.0,3.661987543106079
2018-04-27,3.8399999141693115,3.799999952316284,3.809999942779541,3.819999933242798,8180330.0,3.6715991497039795
2018-05-02,3.819999933242798,3.6500000953674316,3.819999933242798,3.700000047683716,13496901.0,3.5562610626220703
2018-05-03,3.690000057220459,3.5899999141693115,3.690000057220459,3.680000066757202,11300421.0,3.5370378494262695
2018-05-04,3.799999952316284,3.6600000858306885,3.6700000762939453,3.7200000286102295,14006890.0,3.575484037399292
2018-05-07,3.9000000953674316,3.7200000286102295,3.7300000190734863,3.869999885559082,16942000.0,3.7196567058563232
2018-05-08,4.010000228881836,3.8399999141693115,3.8399999141693115,4.010000228881836,22065684.0,3.854218006134033
2018-05-09,4.110000133514404,3.950000047683716,4.0,3.9700000286102295,23798717.0,3.81577205657959
2018-05-10,4.090000152587891,4.0,4.010000228881836,4.039999961853027,14563943.0,3.883052349090576
2018-05-11,4.039999961853027,3.9700000286102295,4.039999961853027,3.9700000286102295,8739142.0,3.81577205657959
2018-05-14,3.990000009536743,3.9000000953674316,3.9600000381469727,3.930000066757202,9555600.0,3.7773258686065674
2018-05-15,4.139999866485596,3.9600000381469727,3.9800000190734863,4.119999885559082,24562337.0,3.959944486618042
2018-05-16,4.53000020980835,4.099999904632568,4.170000076293945,4.349999904632568,41937590.0,4.181009292602539
2018-05-17,4.789999961853027,4.320000171661377,4.409999847412109,4.789999961853027,83691799.0,4.603916168212891
2018-05-18,5.269999980926514,4.820000171661377,4.889999866485596,5.269999980926514,104906424.0,5.0652689933776855
2018-05-21,5.769999980926514,5.079999923706055,5.5,5.449999809265137,114750965.0,5.238276481628418
2018-05-22,5.489999771118164,5.179999828338623,5.389999866485596,5.230000019073486,88822399.0,5.026822566986084
2018-05-23,5.170000076293945,4.909999847412109,5.150000095367432,4.989999771118164,73072727.0,4.796146392822266
2018-05-24,5.050000190734863,4.909999847412109,5.010000228881836,4.949999809265137,41419594.0,4.757700443267822
2018-05-25,5.019999980926514,4.880000114440918,4.940000057220459,4.909999847412109,33996849.0,4.719254493713379
2018-05-28,4.78000020980835,4.5,4.75,4.650000095367432,47355935.0,4.46935510635376
2018-05-29,4.699999809265137,4.539999961853027,4.650000095367432,4.559999942779541,26782840.0,4.3828511238098145
2018-05-30,4.699999809265137,4.46999979019165,4.5,4.590000152587891,29308320.0,4.411685943603516
2018-05-31,4.78000020980835,4.559999942779541,4.690000057220459,4.670000076293945,34242918.0,4.4885783195495605
2018-06-01,4.599999904632568,4.5,4.590000152587891,4.590000152587891,22769766.0,4.411685943603516
2018-06-04,4.619999885559082,4.440000057220459,4.550000190734863,4.590000152587891,19500843.0,4.411685943603516
2018-06-05,4.679999828338623,4.519999980926514,4.539999961853027,4.639999866485596,14012533.0,4.459743499755859
2018-06-06,4.789999961853027,4.570000171661377,4.639999866485596,4.769999980926514,24113083.0,4.58469295501709
2018-06-07,4.869999885559082,4.690000057220459,4.71999979019165,4.71999979019165,29428470.0,4.536635398864746
2018-06-08,4.940000057220459,4.599999904632568,4.760000228881836,4.619999885559082,30262290.0,4.440520286560059
2018-06-11,4.570000171661377,4.409999847412109,4.480000019073486,4.510000228881836,17003204.0,4.334794044494629
2018-06-12,4.559999942779541,4.400000095367432,4.510000228881836,4.550000190734863,13568720.0,4.373239994049072
2018-06-13,4.579999923706055,4.309999942779541,4.519999980926514,4.460000038146973,19126322.0,4.286736011505127
2018-06-14,4.480000019073486,4.360000133514404,4.409999847412109,4.380000114440918,7418267.0,4.20984411239624
2018-06-15,4.380000114440918,4.190000057220459,4.380000114440918,4.210000038146973,10966764.0,4.046448230743408
2018-06-19,4.21999979019165,3.7899999618530273,4.079999923706055,3.9000000953674316,17238500.0,3.7484912872314453
2018-06-20,4.039999961853027,3.819999933242798,3.8299999237060547,3.9600000381469727,10076605.0,3.8061604499816895
2018-06-21,4.03000020980835,3.880000114440918,3.9600000381469727,3.890000104904175,10008200.0,3.738879919052124
2018-06-22,4.0,3.799999952316284,3.869999885559082,3.9800000190734863,6687539.0,3.825383186340332
2018-06-25,4.230000019073486,4.079999923706055,4.110000133514404,4.090000152587891,17600580.0,3.931110143661499
2018-06-26,4.139999866485596,4.0,4.019999980926514,4.110000133514404,7425390.0,3.950333595275879
2018-06-27,4.519999980926514,4.21999979019165,4.239999771118164,4.480000019073486,25956007.0,4.305959224700928
2018-06-28,4.690000057220459,4.400000095367432,4.539999961853027,4.409999847412109,20093498.0,4.238678455352783
2018-06-29,4.570000171661377,4.28000020980835,4.409999847412109,4.489999771118164,15765877.0,4.31557035446167
2018-07-02,4.46999979019165,4.210000038146973,4.46999979019165,4.309999942779541,16617208.0,4.142563343048096
2018-07-03,4.449999809265137,4.28000020980835,4.309999942779541,4.429999828338623,11591530.0,4.257901191711426
2018-07-04,4.420000076293945,4.309999942779541,4.389999866485596,4.340000152587891,8777130.0,4.171398162841797
2018-07-05,4.340000152587891,4.059999942779541,4.340000152587891,4.070000171661377,13172750.0,3.9118871688842773
2018-07-06,4.119999885559082,3.940000057220459,4.0,4.039999961853027,13950019.0,3.883052349090576
2018-07-09,4.210000038146973,4.059999942779541,4.110000133514404,4.199999809265137,9165245.0,4.036836624145508
2018-07-10,4.260000228881836,4.130000114440918,4.199999809265137,4.239999771118164,9635621.0,4.075282573699951
2018-07-11,4.159999847412109,4.0,4.130000114440918,4.070000171661377,9737800.0,3.9118871688842773
2018-07-12,4.170000076293945,4.059999942779541,4.070000171661377,4.139999866485596,11381097.0,3.979167938232422
2018-07-13,4.130000114440918,4.039999961853027,4.119999885559082,4.070000171661377,7873093.0,3.9118871688842773
2018-07-16,4.110000133514404,4.019999980926514,4.070000171661377,4.099999904632568,5940249.0,3.940721273422241
2018-07-17,4.090000152587891,4.019999980926514,4.03000020980835,4.079999923706055,4605730.0,3.9214985370635986
2018-07-18,4.190000057220459,4.070000171661377,4.090000152587891,4.099999904632568,8316931.0,3.940721273422241
2018-07-19,4.130000114440918,4.019999980926514,4.130000114440918,4.03000020980835,5851975.0,3.873441219329834
2018-07-20,4.119999885559082,4.019999980926514,4.019999980926514,4.110000133514404,5426335.0,3.950333595275879
2018-07-23,4.119999885559082,4.050000190734863,4.079999923706055,4.110000133514404,7856449.0,3.950333595275879
2018-07-24,4.309999942779541,4.119999885559082,4.119999885559082,4.28000020980835,17638319.0,4.113729000091553
2018-07-25,4.389999866485596,4.230000019073486,4.360000133514404,4.269999980926514,8800808.0,4.104117393493652
2018-07-26,4.340000152587891,4.230000019073486,4.260000228881836,4.28000020980835,11381942.0,4.113729000091553
2018-07-27,4.300000190734863,4.199999809265137,4.289999961853027,4.230000019073486,8669800.0,4.065671443939209
2018-07-30,4.559999942779541,4.230000019073486,4.230000019073486,4.400000095367432,21113276.0,4.229067325592041
2018-07-31,4.539999961853027,4.340000152587891,4.400000095367432,4.409999847412109,19274480.0,4.274623870849609
2018-08-01,4.389999866485596,4.230000019073486,4.360000133514404,4.239999771118164,12514183.0,4.109842777252197
2018-08-02,4.409999847412109,4.03000020980835,4.300000190734863,4.28000020980835,21385955.0,4.14861536026001
2018-08-03,4.5,4.199999809265137,4.210000038146973,4.460000038146973,28881938.0,4.323089599609375
2018-08-06,4.420000076293945,4.25,4.380000114440918,4.369999885559082,16786580.0,4.235851764678955
2018-08-07,4.610000133514404,4.389999866485596,4.389999866485596,4.599999904632568,38804776.0,4.458791732788086
2018-08-08,4.989999771118164,4.610000133514404,4.78000020980835,4.650000095367432,60523183.0,4.507256984710693
2018-08-09,4.670000076293945,4.440000057220459,4.559999942779541,4.610000133514404,26659741.0,4.468484878540039
2018-08-10,4.659999847412109,4.510000228881836,4.599999904632568,4.570000171661377,12741539.0,4.429712772369385
2018-08-13,4.659999847412109,4.5,4.550000190734863,4.559999942779541,13670770.0,4.420019626617432
2018-08-14,4.869999885559082,4.510000228881836,4.579999923706055,4.75,26346770.0,4.60418701171875
2018-08-15,4.849999904632568,4.670000076293945,4.710000038146973,4.699999809265137,19579110.0,4.555721759796143
2018-08-16,4.670000076293945,4.409999847412109,4.550000190734863,4.480000019073486,18920441.0,4.342475414276123
2018-08-17,4.599999904632568,4.400000095367432,4.519999980926514,4.449999809265137,13669661.0,4.313395977020264
2018-08-20,4.610000133514404,4.420000076293945,4.5,4.610000133514404,13314047.0,4.468484878540039
2018-08-21,4.75,4.579999923706055,4.630000114440918,4.710000038146973,12107725.0,4.565415382385254
2018-08-22,4.809999942779541,4.659999847412109,4.71999979019165,4.670000076293945,9549217.0,4.5266432762146
2018-08-23,4.860000133514404,4.650000095367432,4.739999771118164,4.789999961853027,17141257.0,4.642959117889404
2018-08-24,4.849999904632568,4.670000076293945,4.739999771118164,4.840000152587891,10838190.0,4.691424369812012
2018-08-27,5.050000190734863,4.800000190734863,4.820000171661377,5.050000190734863,16764082.0,4.894978046417236
2018-08-28,5.03000020980835,4.860000133514404,4.949999809265137,4.900000095367432,20381973.0,4.749582767486572
2018-08-29,4.940000057220459,4.789999961853027,4.869999885559082,4.789999961853027,10639921.0,4.642959117889404
2018-08-30,4.949999809265137,4.730000019073486,4.849999904632568,4.789999961853027,10016891.0,4.642959117889404
2018-08-31,4.800000190734863,4.639999866485596,4.78000020980835,4.710000038146973,7365540.0,4.565415382385254
2018-09-03,4.869999885559082,4.650000095367432,4.679999828338623,4.820000171661377,10552457.0,4.672038555145264
2018-09-04,5.0,4.789999961853027,4.800000190734863,4.96999979019165,20982157.0,4.8174333572387695
2018-09-05,5.25,4.929999828338623,4.929999828338623,5.170000076293945,32172113.0,5.011293888092041
2018-09-06,5.329999923706055,4.889999866485596,5.179999828338623,4.989999771118164,28126248.0,4.836819171905518
2018-09-07,5.190000057220459,4.989999771118164,5.050000190734863,5.090000152587891,21568785.0,4.933750152587891
2018-09-10,5.230000019073486,5.019999980926514,5.019999980926514,5.130000114440918,16001850.0,4.972521781921387
2018-09-11,5.449999809265137,5.119999885559082,5.130000114440918,5.389999866485596,33505569.0,5.224540710449219
2018-09-12,5.480000019073486,5.25,5.389999866485596,5.329999923706055,17826633.0,5.166382312774658
2018-09-13,5.769999980926514,5.320000171661377,5.389999866485596,5.420000076293945,38033748.0,5.25361967086792
2018-09-14,5.480000019073486,5.25,5.480000019073486,5.300000190734863,18388662.0,5.137303829193115
2018-09-17,5.380000114440918,5.179999828338623,5.300000190734863,5.190000057220459,20437746.0,5.030680179595947
2018-09-18,5.369999885559082,5.099999904632568,5.21999979019165,5.340000152587891,18179085.0,5.176075458526611
2018-09-19,5.650000095367432,5.269999980926514,5.340000152587891,5.590000152587891,25921741.0,5.41840124130249
2018-09-20,5.670000076293945,5.480000019073486,5.599999904632568,5.53000020980835,16794705.0,5.36024284362793
2018-09-21,5.579999923706055,5.429999828338623,5.489999771118164,5.53000020980835,8784412.0,5.36024284362793
2018-09-25,5.739999771118164,5.579999923706055,5.590000152587891,5.590000152587891,22722548.0,5.41840124130249
2018-09-26,5.769999980926514,5.570000171661377,5.579999923706055,5.679999828338623,17443421.0,5.505638599395752
2018-09-27,5.679999828338623,5.46999979019165,5.679999828338623,5.519999980926514,12226096.0,5.350550174713135
2018-09-28,5.639999866485596,5.420000076293945,5.539999961853027,5.639999866485596,11307463.0,5.466866493225098
2018-10-08,5.75,5.510000228881836,5.570000171661377,5.610000133514404,15818088.0,5.4377875328063965
2018-10-09,5.829999923706055,5.619999885559082,5.639999866485596,5.800000190734863,19023127.0,5.621954917907715
2018-10-10,5.789999961853027,5.650000095367432,5.78000020980835,5.730000019073486,15486800.0,5.554103374481201
2018-10-11,5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,0.0,5.554103374481201
2018-10-12,5.199999809265137,4.679999828338623,4.840000152587891,5.110000133514404,32197759.0,4.953136444091797
2018-10-15,5.360000133514404,5.019999980926514,5.119999885559082,5.190000057220459,19899486.0,5.030680179595947
2018-10-16,5.320000171661377,5.130000114440918,5.199999809265137,5.199999809265137,14506316.0,5.040372848510742
2018-10-17,5.320000171661377,4.840000152587891,5.309999942779541,4.980000019073486,20576473.0,4.827126502990723
2018-10-18,4.929999828338623,4.639999866485596,4.889999866485596,4.650000095367432,15194594.0,4.507256984710693
2018-10-19,4.78000020980835,4.409999847412109,4.409999847412109,4.71999979019165,14422054.0,4.575107574462891
2018-10-22,5.0,4.739999771118164,4.760000228881836,4.889999866485596,12722689.0,4.739889621734619
2018-10-23,5.059999942779541,4.789999961853027,4.960000038146973,5.010000228881836,16725996.0,4.856205940246582
2018-10-24,4.889999866485596,4.619999885559082,4.710000038146973,4.769999980926514,17636531.0,4.623572826385498
2018-10-25,4.739999771118164,4.579999923706055,4.639999866485596,4.650000095367432,17363515.0,4.507256984710693
2018-10-26,4.739999771118164,4.570000171661377,4.690000057220459,4.670000076293945,11416641.0,4.5266432762146
2018-10-29,4.690000057220459,4.570000171661377,4.659999847412109,4.630000114440918,7723635.0,4.487870693206787
2018-10-30,4.849999904632568,4.599999904632568,4.639999866485596,4.760000228881836,17681661.0,4.613880157470703
2018-10-31,4.809999942779541,4.679999828338623,4.809999942779541,4.75,12239086.0,4.60418701171875
2018-11-01,4.789999961853027,4.679999828338623,4.699999809265137,4.71999979019165,11370010.0,4.575107574462891
2018-11-02,4.78000020980835,4.550000190734863,4.690000057220459,4.78000020980835,22333663.0,4.633266448974609
2018-11-05,4.949999809265137,4.659999847412109,4.710000038146973,4.940000057220459,18689703.0,4.788354396820068
2018-11-06,5.03000020980835,4.840000152587891,4.889999866485596,4.889999866485596,14960720.0,4.739889621734619
2018-11-07,4.920000076293945,4.78000020980835,4.869999885559082,4.809999942779541,11396923.0,4.662344932556152
2018-11-08,4.980000019073486,4.809999942779541,4.860000133514404,4.920000076293945,15538545.0,4.76896858215332
2018-11-09,4.880000114440918,4.809999942779541,4.840000152587891,4.820000171661377,7492205.0,4.672038555145264
2018-11-12,4.869999885559082,4.71999979019165,4.800000190734863,4.869999885559082,8435823.0,4.720503330230713
2018-11-13,4.849999904632568,4.710000038146973,4.769999980926514,4.829999923706055,20876432.0,4.681731224060059
2018-11-14,4.650000095367432,4.449999809265137,4.650000095367432,4.559999942779541,29521250.0,4.420019626617432
2018-11-15,4.559999942779541,4.480000019073486,4.559999942779541,4.550000190734863,15982101.0,4.4103264808654785
2018-11-16,4.559999942779541,4.449999809265137,4.550000190734863,4.510000228881836,18725897.0,4.371554851531982
2018-11-19,4.53000020980835,4.429999828338623,4.519999980926514,4.480000019073486,12202918.0,4.342475414276123
2018-11-20,4.510000228881836,4.429999828338623,4.46999979019165,4.460000038146973,11097744.0,4.323089599609375
2018-11-21,4.320000171661377,4.159999847412109,4.239999771118164,4.28000020980835,21624905.0,4.14861536026001
2018-11-22,4.320000171661377,4.239999771118164,4.309999942779541,4.239999771118164,14836125.0,4.109842777252197
2018-11-23,4.230000019073486,4.010000228881836,4.21999979019165,4.03000020980835,21563749.0,3.906289577484131
2018-11-26,3.9600000381469727,3.869999885559082,3.9000000953674316,3.9100000858306885,19566634.0,3.789973020553589
2018-11-27,3.9600000381469727,3.869999885559082,3.950000047683716,3.9000000953674316,14942090.0,3.7802798748016357
2018-11-28,3.9600000381469727,3.8499999046325684,3.890000104904175,3.950000047683716,17316969.0,3.828745126724243
2018-11-29,4.03000020980835,3.9000000953674316,3.930000066757202,3.9700000286102295,22955750.0,3.848130941390991
2018-11-30,4.039999961853027,3.9000000953674316,3.950000047683716,3.9700000286102295,16775600.0,3.848130941390991
2018-12-03,4.21999979019165,4.03000020980835,4.070000171661377,4.139999866485596,36856305.0,4.012912273406982
2018-12-04,4.170000076293945,4.090000152587891,4.130000114440918,4.150000095367432,21858437.0,4.0226054191589355
2018-12-05,4.110000133514404,4.010000228881836,4.079999923706055,4.090000152587891,23352811.0,3.964447259902954
2018-12-06,4.070000171661377,3.9600000381469727,4.059999942779541,3.9700000286102295,12199600.0,3.848130941390991
2018-12-07,3.990000009536743,3.930000066757202,3.950000047683716,3.950000047683716,9189691.0,3.828745126724243
2018-12-10,4.079999923706055,3.9800000190734863,4.0,4.039999961853027,14753612.0,3.915982246398926
2018-12-11,4.019999980926514,3.950000047683716,3.990000009536743,3.9800000190734863,12929435.0,3.8578240871429443
2018-12-12,4.019999980926514,3.930000066757202,3.990000009536743,3.950000047683716,10807101.0,3.828745126724243
2018-12-13,4.019999980926514,3.9100000858306885,3.940000057220459,3.9700000286102295,16357634.0,3.848130941390991
2018-12-14,4.010000228881836,3.930000066757202,3.990000009536743,3.930000066757202,15256584.0,3.809359073638916
2018-12-17,3.9700000286102295,3.880000114440918,3.9200000762939453,3.950000047683716,8131623.0,3.828745126724243
2018-12-18,3.9700000286102295,3.890000104904175,3.9200000762939453,3.930000066757202,12443974.0,3.809359073638916
2018-12-19,3.880000114440918,3.819999933242798,3.859999895095825,3.8499999046325684,11329626.0,3.7318148612976074
2018-12-20,3.869999885559082,3.809999942779541,3.8399999141693115,3.8499999046325684,6631300.0,3.7318148612976074
2018-12-21,3.9000000953674316,3.8399999141693115,3.859999895095825,3.880000114440918,9367553.0,3.7608938217163086
2018-12-24,3.9700000286102295,3.8299999237060547,3.859999895095825,3.9200000762939453,8314785.0,3.799666166305542
2018-12-25,3.869999885559082,3.759999990463257,3.869999885559082,3.799999952316284,17700182.0,3.683349609375
2018-12-26,3.8299999237060547,3.7300000190734863,3.819999933242798,3.740000009536743,7167326.0,3.6251916885375977
2018-12-27,3.950000047683716,3.6700000762939453,3.880000114440918,3.6700000762939453,27560391.0,3.557340383529663
2018-12-28,3.690000057220459,3.5999999046325684,3.6500000953674316,3.630000114440918,11445636.0,3.518568277359009
2019-01-02,3.6700000762939453,3.5799999237060547,3.6700000762939453,3.5999999046325684,9582245.0,3.4894890785217285
2019-01-03,3.630000114440918,3.559999942779541,3.5999999046325684,3.5799999237060547,9486200.0,3.4701030254364014
2019-01-04,3.630000114440918,3.5,3.549999952316284,3.619999885559082,16515717.0,3.5088751316070557
2019-01-07,3.7100000381469727,3.619999885559082,3.549999952316284,3.700000047683716,17780200.0,3.5864193439483643
2019-01-08,3.740000009536743,3.6600000858306885,3.6600000858306885,3.7200000286102295,13023580.0,3.6058053970336914
2019-01-09,3.8399999141693115,3.740000009536743,3.740000009536743,3.75,19702506.0,3.6348845958709717
2019-01-10,3.940000057220459,3.809999942779541,3.8499999046325684,3.869999885559082,33113240.0,3.7512006759643555
2019-01-11,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.869999885559082,9904008.0,3.7512006759643555
2019-01-14,3.9000000953674316,3.809999942779541,3.869999885559082,3.819999933242798,9582926.0,3.702735662460327
2019-01-15,3.890000104904175,3.7799999713897705,3.819999933242798,3.890000104904175,12730947.0,3.7705869674682617
2019-01-16,3.9600000381469727,3.880000114440918,3.9000000953674316,3.9100000858306885,14810209.0,3.789973020553589
2019-01-17,3.940000057220459,3.8399999141693115,3.930000066757202,3.8499999046325684,10008470.0,3.7318148612976074
2019-01-18,4.019999980926514,3.869999885559082,3.880000114440918,3.9800000190734863,17414520.0,3.8578240871429443
2019-01-21,4.039999961853027,3.880000114440918,4.039999961853027,3.9100000858306885,19197000.0,3.789973020553589
2019-01-22,3.9100000858306885,3.7799999713897705,3.890000104904175,3.809999942779541,16220114.0,3.693042516708374
2019-01-23,3.859999895095825,3.7300000190734863,3.859999895095825,3.7799999713897705,17083693.0,3.663963556289673
2019-01-24,3.7899999618530273,3.700000047683716,3.759999990463257,3.75,15851445.0,3.6348845958709717
2019-01-25,3.7899999618530273,3.7100000381469727,3.75,3.7200000286102295,21562884.0,3.6058053970336914
2019-01-28,3.75,3.680000066757202,3.7200000286102295,3.7300000190734863,22244188.0,3.6154985427856445
2019-01-29,3.7200000286102295,3.5799999237060547,3.700000047683716,3.690000057220459,16255870.0,3.5767264366149902
2019-01-30,3.740000009536743,3.6600000858306885,3.700000047683716,3.700000047683716,15666599.0,3.5864193439483643
2019-01-31,3.75,3.630000114440918,3.7200000286102295,3.680000066757202,17487266.0,3.567033290863037
2019-02-01,3.7100000381469727,3.619999885559082,3.690000057220459,3.690000057220459,18457528.0,3.5767264366149902
2019-02-11,3.759999990463257,3.6600000858306885,3.690000057220459,3.759999990463257,15251550.0,3.644577741622925
2019-02-12,3.8399999141693115,3.7300000190734863,3.75,3.8299999237060547,17425331.0,3.7124288082122803
2019-02-13,3.930000066757202,3.8299999237060547,3.880000114440918,3.9000000953674316,24112741.0,3.7802798748016357
2019-02-14,3.9700000286102295,3.890000104904175,3.9200000762939453,3.940000057220459,23394348.0,3.819052219390869
2019-02-15,4.099999904632568,3.930000066757202,3.930000066757202,4.0,29677911.0,3.8772101402282715
2019-02-18,4.139999866485596,4.039999961853027,4.070000171661377,4.099999904632568,29383182.0,3.9741404056549072
2019-02-19,4.309999942779541,4.119999885559082,4.119999885559082,4.199999809265137,37070013.0,4.071070671081543
2019-02-20,4.260000228881836,4.110000133514404,4.21999979019165,4.150000095367432,21949037.0,4.0226054191589355
2019-02-21,4.409999847412109,4.21999979019165,4.21999979019165,4.260000228881836,34970871.0,4.1292290687561035
2019-02-22,4.329999923706055,4.199999809265137,4.300000190734863,4.320000171661377,22068027.0,4.187386989593506
2019-02-25,4.519999980926514,4.320000171661377,4.340000152587891,4.460000038146973,34473144.0,4.323089599609375
2019-02-26,4.429999828338623,4.28000020980835,4.429999828338623,4.360000133514404,41495571.0,4.22615909576416
2019-02-27,4.349999904632568,4.210000038146973,4.309999942779541,4.25,32131608.0,4.11953592300415
2019-02-28,4.340000152587891,4.239999771118164,4.300000190734863,4.28000020980835,26717239.0,4.14861536026001
2019-03-01,4.329999923706055,4.21999979019165,4.300000190734863,4.320000171661377,20992272.0,4.187386989593506
2019-03-04,4.449999809265137,4.269999980926514,4.320000171661377,4.369999885559082,50737049.0,4.235851764678955
2019-03-05,4.510000228881836,4.309999942779541,4.380000114440918,4.460000038146973,41540040.0,4.323089599609375
2019-03-06,4.650000095367432,4.400000095367432,4.449999809265137,4.519999980926514,44104108.0,4.381247043609619
2019-03-07,4.739999771118164,4.489999771118164,4.489999771118164,4.639999866485596,44089612.0,4.49756383895874
2019-03-08,4.599999904632568,4.25,4.550000190734863,4.28000020980835,36643051.0,4.14861536026001
2019-03-11,4.400000095367432,4.25,4.269999980926514,4.400000095367432,22482438.0,4.2649312019348145
2019-03-12,4.489999771118164,4.349999904632568,4.440000057220459,4.429999828338623,29787010.0,4.294010162353516
2019-03-13,4.539999961853027,4.380000114440918,4.400000095367432,4.480000019073486,39112075.0,4.342475414276123
2019-03-14,4.730000019073486,4.480000019073486,4.5,4.570000171661377,55195231.0,4.429712772369385
2019-03-15,5.03000020980835,4.570000171661377,4.590000152587891,4.840000152587891,79973554.0,4.691424369812012
2019-03-18,5.199999809265137,4.829999923706055,4.869999885559082,4.949999809265137,58195099.0,4.798047065734863
2019-03-19,5.25,4.860000133514404,5.159999847412109,5.190000057220459,75285096.0,5.030680179595947
2019-03-20,5.130000114440918,4.670000076293945,5.099999904632568,4.949999809265137,78255928.0,4.798047065734863
2019-03-21,5.050000190734863,4.820000171661377,5.0,4.880000114440918,54673693.0,4.730196475982666
2019-03-22,4.900000095367432,4.75,4.880000114440918,4.820000171661377,32899051.0,4.672038555145264
2019-03-25,4.789999961853027,4.619999885559082,4.699999809265137,4.730000019073486,35735429.0,4.584800720214844
2019-03-26,4.880000114440918,4.679999828338623,4.75,4.75,31845281.0,4.60418701171875
2019-03-27,4.840000152587891,4.650000095367432,4.769999980926514,4.75,25347573.0,4.60418701171875
2019-03-28,4.800000190734863,4.619999885559082,4.699999809265137,4.630000114440918,23843205.0,4.487870693206787
2019-03-29,4.699999809265137,4.489999771118164,4.650000095367432,4.550000190734863,91075545.0,4.4103264808654785
2019-04-01,4.789999961853027,4.53000020980835,4.559999942779541,4.789999961853027,70823547.0,4.642959117889404
2019-04-02,5.019999980926514,4.800000190734863,4.820000171661377,4.849999904632568,59567058.0,4.701117515563965
2019-04-03,5.010000228881836,4.809999942779541,4.900000095367432,4.980000019073486,58089954.0,4.827126502990723
2019-04-04,4.980000019073486,4.829999923706055,4.980000019073486,4.909999847412109,45278474.0,4.759275436401367
2019-04-08,4.989999771118164,4.860000133514404,4.940000057220459,4.960000038146973,58518125.0,4.807740688323975
2019-04-09,5.170000076293945,4.900000095367432,4.960000038146973,5.110000133514404,60179894.0,4.953136444091797
2019-04-10,5.03000020980835,4.929999828338623,5.03000020980835,4.949999809265137,33542854.0,4.798047065734863
2019-04-11,4.960000038146973,4.760000228881836,4.929999828338623,4.789999961853027,32750781.0,4.642959117889404
2019-04-12,4.820000171661377,4.679999828338623,4.760000228881836,4.800000190734863,21303191.0,4.652652263641357
2019-04-15,4.860000133514404,4.730000019073486,4.849999904632568,4.78000020980835,29766814.0,4.633266448974609
2019-04-16,4.889999866485596,4.650000095367432,4.699999809265137,4.829999923706055,32471342.0,4.681731224060059
2019-04-17,4.980000019073486,4.809999942779541,4.829999923706055,4.909999847412109,39842868.0,4.759275436401367
2019-04-18,4.980000019073486,4.820000171661377,4.869999885559082,4.909999847412109,26779912.0,4.759275436401367
2019-04-19,4.949999809265137,4.78000020980835,4.880000114440918,4.889999866485596,20755886.0,4.739889621734619
2019-04-22,5.110000133514404,4.889999866485596,4.989999771118164,4.900000095367432,74794000.0,4.749582767486572
2019-04-23,5.039999961853027,4.809999942779541,5.0,4.869999885559082,44359274.0,4.720503330230713
2019-04-24,4.849999904632568,4.679999828338623,4.849999904632568,4.769999980926514,35886685.0,4.623572826385498
2019-04-25,4.869999885559082,4.619999885559082,4.760000228881836,4.650000095367432,32813211.0,4.507256984710693
2019-04-26,4.659999847412109,4.53000020980835,4.619999885559082,4.559999942779541,21872841.0,4.420019626617432
2019-05-06,4.210000038146973,3.990000009536743,4.179999828338623,4.050000190734863,32183906.0,3.925675630569458
2019-05-07,4.190000057220459,4.010000228881836,4.110000133514404,4.190000057220459,22683692.0,4.06137752532959
2019-05-08,4.130000114440918,4.03000020980835,4.079999923706055,4.090000152587891,21731059.0,3.964447259902954
2019-05-09,4.090000152587891,4.0,4.059999942779541,4.019999980926514,22478540.0,3.8965961933135986
2019-05-10,4.119999885559082,3.859999895095825,4.050000190734863,4.110000133514404,34205672.0,3.9838335514068604
2019-05-13,4.159999847412109,4.0,4.019999980926514,4.110000133514404,23974511.0,3.9838335514068604
2019-05-14,4.099999904632568,4.019999980926514,4.03000020980835,4.070000171661377,14782668.0,3.945061445236206
2019-05-15,4.199999809265137,4.079999923706055,4.110000133514404,4.170000076293945,25000117.0,4.041991710662842
2019-05-16,4.260000228881836,4.130000114440918,4.130000114440918,4.260000228881836,23047541.0,4.1292290687561035
2019-05-17,4.289999961853027,4.079999923706055,4.28000020980835,4.099999904632568,21214598.0,3.9741404056549072
2019-05-20,4.159999847412109,3.990000009536743,4.119999885559082,4.150000095367432,24684508.0,4.0226054191589355
2019-05-21,4.289999961853027,4.110000133514404,4.110000133514404,4.239999771118164,22034462.0,4.109842777252197
2019-05-22,4.25,4.139999866485596,4.25,4.159999847412109,11209360.0,4.0322980880737305
2019-05-23,4.130000114440918,4.039999961853027,4.110000133514404,4.070000171661377,10965601.0,3.945061445236206
2019-05-24,4.070000171661377,3.990000009536743,4.0,4.019999980926514,12973042.0,3.8965961933135986
2019-05-27,4.099999904632568,3.990000009536743,4.019999980926514,4.079999923706055,12915499.0,3.954754114151001
2019-05-28,4.110000133514404,4.059999942779541,4.079999923706055,4.099999904632568,12678727.0,3.9741404056549072
2019-05-29,4.150000095367432,4.059999942779541,4.090000152587891,4.110000133514404,11268660.0,3.9838335514068604
2019-05-30,4.449999809265137,4.119999885559082,4.130000114440918,4.360000133514404,50150535.0,4.22615909576416
2019-05-31,4.440000057220459,4.269999980926514,4.329999923706055,4.28000020980835,40091396.0,4.14861536026001
2019-06-03,4.329999923706055,4.170000076293945,4.230000019073486,4.21999979019165,32654290.0,4.090456485748291
2019-06-04,4.210000038146973,4.059999942779541,4.179999828338623,4.130000114440918,22270186.0,4.0032196044921875
2019-06-05,4.21999979019165,4.090000152587891,4.199999809265137,4.099999904632568,19670393.0,3.9741404056549072
2019-06-06,4.079999923706055,3.9800000190734863,4.050000190734863,4.010000228881836,23615634.0,3.8869035243988037
2019-06-10,4.119999885559082,3.9600000381469727,4.019999980926514,4.099999904632568,22008612.0,3.9741404056549072
2019-06-11,4.190000057220459,4.0,4.03000020980835,4.179999828338623,29819855.0,4.051684379577637
2019-06-12,4.159999847412109,4.099999904632568,4.130000114440918,4.130000114440918,18546430.0,4.0032196044921875
2019-06-13,4.25,4.039999961853027,4.090000152587891,4.25,24579659.0,4.11953592300415
2019-06-14,4.230000019073486,4.079999923706055,4.230000019073486,4.090000152587891,25815900.0,3.964447259902954
2019-06-17,4.130000114440918,4.039999961853027,4.070000171661377,4.110000133514404,15279949.0,3.9838335514068604
2019-06-18,4.090000152587891,4.050000190734863,4.079999923706055,4.059999942779541,9000788.0,3.935368299484253
2019-06-19,4.190000057220459,4.079999923706055,4.119999885559082,4.090000152587891,17239976.0,3.964447259902954
2019-06-20,4.190000057220459,4.059999942779541,4.079999923706055,4.170000076293945,23196407.0,4.041991710662842
2019-06-21,4.360000133514404,4.170000076293945,4.210000038146973,4.269999980926514,41885280.0,4.138921737670898
2019-06-24,4.28000020980835,4.21999979019165,4.269999980926514,4.239999771118164,12795065.0,4.109842777252197
2019-06-25,4.320000171661377,4.110000133514404,4.239999771118164,4.230000019073486,25319042.0,4.100149631500244
2019-06-26,4.360000133514404,4.199999809265137,4.230000019073486,4.320000171661377,35482712.0,4.187386989593506
2019-06-27,4.449999809265137,4.239999771118164,4.449999809265137,4.300000190734863,33965147.0,4.168001174926758
2019-06-28,4.269999980926514,4.179999828338623,4.269999980926514,4.21999979019165,16360373.0,4.090456485748291
2019-07-01,4.360000133514404,4.190000057220459,4.28000020980835,4.349999904632568,34757713.0,4.216465950012207
2019-07-02,4.340000152587891,4.269999980926514,4.309999942779541,4.329999923706055,20027745.0,4.197079658508301
2019-07-03,4.289999961853027,4.210000038146973,4.260000228881836,4.25,20166221.0,4.11953592300415
2019-07-04,4.309999942779541,4.210000038146973,4.260000228881836,4.239999771118164,13540035.0,4.109842777252197
2019-07-05,4.260000228881836,4.179999828338623,4.230000019073486,4.21999979019165,18578276.0,4.090456485748291
2019-07-08,4.21999979019165,4.039999961853027,4.210000038146973,4.050000190734863,24267069.0,3.925675630569458
2019-07-09,4.070000171661377,4.0,4.059999942779541,4.039999961853027,13901110.0,3.915982246398926
2019-07-10,4.050000190734863,3.9800000190734863,4.03000020980835,4.019999980926514,12655753.0,3.8965961933135986
2019-07-11,4.130000114440918,4.039999961853027,4.059999942779541,4.070000171661377,20673862.0,3.945061445236206
2019-07-12,4.070000171661377,4.019999980926514,4.050000190734863,4.039999961853027,13422713.0,3.915982246398926
2019-07-15,4.059999942779541,3.9800000190734863,4.019999980926514,4.050000190734863,16144528.0,3.925675630569458
2019-07-16,4.050000190734863,4.010000228881836,4.03000020980835,4.039999961853027,8062872.0,3.915982246398926
2019-07-17,4.03000020980835,4.0,4.010000228881836,4.010000228881836,11545255.0,3.8869035243988037
2019-07-18,4.0,3.9600000381469727,4.0,3.9600000381469727,14011500.0,3.8384382724761963
2019-07-19,4.0,3.930000066757202,3.9700000286102295,3.940000057220459,16337364.0,3.819052219390869
2019-07-22,3.9600000381469727,3.7699999809265137,3.950000047683716,3.7899999618530273,22765000.0,3.673656463623047
2019-07-23,3.8299999237060547,3.7699999809265137,3.809999942779541,3.809999942779541,14318333.0,3.693042516708374
2019-07-24,3.869999885559082,3.809999942779541,3.8299999237060547,3.8399999141693115,18192941.0,3.7221217155456543
2019-07-25,3.7899999618530273,3.7300000190734863,3.7899999618530273,3.7899999618530273,18809955.0,3.7240867614746094
2019-07-26,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.7699999809265137,16213924.0,3.704434633255005
2019-07-29,3.799999952316284,3.740000009536743,3.7699999809265137,3.7699999809265137,10143124.0,3.704434633255005
2019-07-30,3.809999942779541,3.7799999713897705,3.799999952316284,3.799999952316284,15744673.0,3.733912944793701
2019-07-31,3.819999933242798,3.75,3.799999952316284,3.7899999618530273,10847201.0,3.7240867614746094
2019-08-01,3.7799999713897705,3.740000009536743,3.759999990463257,3.7799999713897705,14788041.0,3.7142608165740967
2019-08-02,3.700000047683716,3.619999885559082,3.690000057220459,3.6500000953674316,22204883.0,3.586521863937378
2019-08-05,3.6700000762939453,3.619999885559082,3.640000104904175,3.619999885559082,10547100.0,3.5570433139801025
2019-08-06,3.569999933242798,3.4700000286102295,3.5399999618530273,3.5299999713897705,19458410.0,3.4686086177825928
2019-08-07,3.680000066757202,3.5,3.5299999713897705,3.5899999141693115,19798438.0,3.5275650024414062
2019-08-08,3.640000104904175,3.549999952316284,3.559999942779541,3.609999895095825,13061683.0,3.5472171306610107
2019-08-09,3.630000114440918,3.5299999713897705,3.630000114440918,3.549999952316284,14049237.0,3.4882607460021973
2019-08-12,3.619999885559082,3.549999952316284,3.559999942779541,3.5999999046325684,12953406.0,3.537391185760498
2019-08-13,3.5899999141693115,3.549999952316284,3.5799999237060547,3.5899999141693115,7181200.0,3.5275650024414062
2019-08-14,3.6500000953674316,3.5899999141693115,3.6500000953674316,3.609999895095825,10356089.0,3.5472171306610107
2019-08-15,3.5899999141693115,3.4700000286102295,3.5199999809265137,3.5799999237060547,10919689.0,3.5177390575408936
2019-08-16,3.619999885559082,3.559999942779541,3.5799999237060547,3.619999885559082,9710076.0,3.5570433139801025
2019-08-19,3.690000057220459,3.5999999046325684,3.5999999046325684,3.690000057220459,13992801.0,3.625826120376587
2019-08-20,3.7100000381469727,3.6600000858306885,3.690000057220459,3.680000066757202,10056850.0,3.615999937057495
2019-08-21,3.680000066757202,3.6500000953674316,3.680000066757202,3.6700000762939453,6228725.0,3.6061739921569824
2019-08-22,3.7300000190734863,3.6700000762939453,3.680000066757202,3.7100000381469727,15336210.0,3.6454782485961914
2019-08-23,3.740000009536743,3.680000066757202,3.690000057220459,3.690000057220459,10097040.0,3.625826120376587
2019-08-26,3.6600000858306885,3.5899999141693115,3.609999895095825,3.6500000953674316,11155658.0,3.586521863937378
2019-08-27,3.7300000190734863,3.6500000953674316,3.6500000953674316,3.7200000286102295,11917466.0,3.655304193496704
2019-08-28,3.8399999141693115,3.7100000381469727,3.7300000190734863,3.8299999237060547,22106268.0,3.7633912563323975
2019-08-29,3.7699999809265137,3.7100000381469727,3.759999990463257,3.7300000190734863,18518985.0,3.665130376815796
2019-08-30,3.75,3.6600000858306885,3.7200000286102295,3.6700000762939453,12153590.0,3.6061739921569824
2019-09-02,3.7200000286102295,3.6600000858306885,3.6600000858306885,3.7100000381469727,11006311.0,3.6454782485961914
2019-09-03,3.7200000286102295,3.680000066757202,3.700000047683716,3.690000057220459,8815695.0,3.625826120376587
2019-09-04,3.7699999809265137,3.680000066757202,3.690000057220459,3.759999990463257,13416392.0,3.694608688354492
2019-09-05,3.819999933242798,3.759999990463257,3.7799999713897705,3.7799999713897705,27329554.0,3.7142608165740967
2019-09-06,3.799999952316284,3.75,3.7899999618530273,3.7799999713897705,16680524.0,3.7142608165740967
2019-09-09,3.799999952316284,3.7699999809265137,3.799999952316284,3.799999952316284,13853855.0,3.733912944793701
2019-09-10,3.869999885559082,3.7799999713897705,3.799999952316284,3.8399999141693115,26309601.0,3.77321720123291
2019-09-11,3.880000114440918,3.819999933242798,3.819999933242798,3.859999895095825,19717801.0,3.7928693294525146
2019-09-12,3.880000114440918,3.8299999237060547,3.8499999046325684,3.869999885559082,17041590.0,3.8026955127716064
2019-09-16,4.070000171661377,3.9100000858306885,4.0,3.940000057220459,48127544.0,3.871478319168091
2019-09-17,4.03000020980835,3.869999885559082,3.9200000762939453,3.9800000190734863,40376060.0,3.9107825756073
2019-09-18,3.9000000953674316,3.819999933242798,3.869999885559082,3.8399999141693115,26679518.0,3.77321720123291
2019-09-19,3.8299999237060547,3.759999990463257,3.819999933242798,3.799999952316284,16475151.0,3.733912944793701
2019-09-20,3.8399999141693115,3.7899999618530273,3.799999952316284,3.8399999141693115,10191115.0,3.77321720123291
2019-09-23,3.869999885559082,3.7899999618530273,3.819999933242798,3.8499999046325684,12806052.0,3.783043384552002
2019-09-24,3.859999895095825,3.799999952316284,3.8499999046325684,3.809999942779541,11280017.0,3.743738889694214
2019-09-25,3.7899999618530273,3.7100000381469727,3.7799999713897705,3.7200000286102295,11933212.0,3.655304193496704
2019-09-26,3.740000009536743,3.680000066757202,3.7300000190734863,3.690000057220459,9628993.0,3.625826120376587
2019-09-27,3.7200000286102295,3.690000057220459,3.7100000381469727,3.7100000381469727,5526916.0,3.6454782485961914
2019-09-30,3.819999933242798,3.7300000190734863,3.740000009536743,3.75,9467016.0,3.6847825050354004
2019-10-08,3.7799999713897705,3.7100000381469727,3.7699999809265137,3.7200000286102295,7112919.0,3.655304193496704
2019-10-09,3.7300000190734863,3.680000066757202,3.7100000381469727,3.7300000190734863,5576145.0,3.665130376815796
2019-10-10,3.7699999809265137,3.7200000286102295,3.740000009536743,3.740000009536743,9338039.0,3.6749565601348877
2019-10-11,3.8399999141693115,3.7200000286102295,3.7300000190734863,3.8399999141693115,17967451.0,3.77321720123291
2019-10-14,3.890000104904175,3.8299999237060547,3.859999895095825,3.880000114440918,18574558.0,3.8125216960906982
2019-10-15,3.869999885559082,3.799999952316284,3.859999895095825,3.8299999237060547,8950907.0,3.7633912563323975
2019-10-16,3.890000104904175,3.799999952316284,3.8299999237060547,3.859999895095825,21632039.0,3.7928693294525146
2019-10-17,3.9100000858306885,3.7300000190734863,3.9000000953674316,3.75,22376410.0,3.6847825050354004
2019-10-18,3.7699999809265137,3.630000114440918,3.759999990463257,3.700000047683716,16746633.0,3.6356520652770996
2019-10-21,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.630000114440918,12205810.0,3.5668694972991943
2019-10-22,3.6700000762939453,3.619999885559082,3.630000114440918,3.6500000953674316,9091108.0,3.586521863937378
2019-10-23,3.6700000762939453,3.630000114440918,3.6500000953674316,3.640000104904175,7875887.0,3.576695680618286
2019-10-24,3.6600000858306885,3.5999999046325684,3.640000104904175,3.619999885559082,6496200.0,3.5570433139801025
2019-10-25,3.630000114440918,3.5799999237060547,3.619999885559082,3.609999895095825,7877032.0,3.5472171306610107
2019-10-28,3.630000114440918,3.5799999237060547,3.609999895095825,3.619999885559082,11823463.0,3.5570433139801025
2019-10-29,3.619999885559082,3.5899999141693115,3.5999999046325684,3.5899999141693115,8243023.0,3.5275650024414062
2019-10-30,3.5999999046325684,3.5199999809265137,3.569999933242798,3.5399999618530273,12607987.0,3.4784345626831055
2019-10-31,3.609999895095825,3.509999990463257,3.5399999618530273,3.609999895095825,15086791.0,3.5472171306610107
2019-11-01,3.609999895095825,3.559999942779541,3.5799999237060547,3.5999999046325684,8135714.0,3.537391185760498
2019-11-04,3.630000114440918,3.559999942779541,3.5999999046325684,3.569999933242798,10953311.0,3.5079128742218018
2019-11-05,3.5999999046325684,3.5399999618530273,3.569999933242798,3.569999933242798,12829640.0,3.5079128742218018
2019-11-06,3.569999933242798,3.5199999809265137,3.559999942779541,3.5199999809265137,8939512.0,3.458782434463501
2019-11-07,3.549999952316284,3.5,3.509999990463257,3.509999990463257,9691041.0,3.4489564895629883
2019-11-08,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.4800000190734863,13006267.0,3.419478178024292
2019-11-11,3.4700000286102295,3.3299999237060547,3.4700000286102295,3.3499999046325684,13616702.0,3.291738986968994
2019-11-12,3.3499999046325684,3.2799999713897705,3.3299999237060547,3.3299999237060547,13345286.0,3.2720868587493896
2019-11-13,3.319999933242798,3.2200000286102295,3.309999942779541,3.25,15921155.0,3.1934781074523926
2019-11-14,3.2699999809265137,3.2300000190734863,3.25,3.240000009536743,11029170.0,3.18365216255188
2019-11-15,3.240000009536743,3.1600000858306885,3.240000009536743,3.1600000858306885,14216538.0,3.105043411254883
2019-11-18,3.2200000286102295,3.140000104904175,3.1600000858306885,3.180000066757202,12172121.0,3.1246955394744873
2019-11-19,3.200000047683716,3.1600000858306885,3.190000057220459,3.190000057220459,16851194.0,3.134521722793579
2019-11-20,3.180000066757202,3.130000114440918,3.180000066757202,3.140000104904175,15342859.0,3.0853912830352783
2019-11-21,3.190000057220459,3.109999895095825,3.140000104904175,3.1700000762939453,13093499.0,3.1148695945739746
2019-11-22,3.2100000381469727,3.1600000858306885,3.180000066757202,3.200000047683716,24150571.0,3.144347906112671
2019-11-25,3.259999990463257,3.180000066757202,3.190000057220459,3.25,27679073.0,3.1934781074523926
2019-11-26,3.25,3.200000047683716,3.25,3.2300000190734863,14384153.0,3.173825979232788
2019-11-27,3.299999952316284,3.2100000381469727,3.2100000381469727,3.259999990463257,18803885.0,3.2033042907714844
2019-11-28,3.259999990463257,3.2100000381469727,3.240000009536743,3.2200000286102295,9371226.0,3.1640000343322754
2019-11-29,3.25,3.200000047683716,3.2300000190734863,3.2200000286102295,9236900.0,3.1640000343322754
2019-12-02,3.2300000190734863,3.180000066757202,3.200000047683716,3.190000057220459,12051445.0,3.134521722793579
2019-12-03,3.2300000190734863,3.180000066757202,3.190000057220459,3.2200000286102295,12023510.0,3.1640000343322754
2019-12-04,3.319999933242798,3.190000057220459,3.2100000381469727,3.309999942779541,34983467.0,3.252434730529785
2019-12-05,3.369999885559082,3.299999952316284,3.309999942779541,3.3399999141693115,25254685.0,3.2819128036499023
2019-12-06,3.380000114440918,3.2899999618530273,3.369999885559082,3.3499999046325684,28609813.0,3.291738986968994
2019-12-09,3.3499999046325684,3.2699999809265137,3.3499999046325684,3.299999952316284,23875500.0,3.2426085472106934
2019-12-10,3.2899999618530273,3.200000047683716,3.2899999618530273,3.2300000190734863,31674660.0,3.173825979232788
2019-12-11,3.4000000953674316,3.2100000381469727,3.2300000190734863,3.4000000953674316,37964899.0,3.340869665145874
2019-12-12,3.450000047683716,3.3399999141693115,3.359999895095825,3.4200000762939453,35388928.0,3.3605217933654785
2019-12-13,3.4600000381469727,3.390000104904175,3.4100000858306885,3.4000000953674316,34817866.0,3.340869665145874
2019-12-16,3.450000047683716,3.3399999141693115,3.380000114440918,3.4200000762939453,22238682.0,3.3605217933654785
2019-12-17,3.4600000381469727,3.380000114440918,3.4100000858306885,3.440000057220459,23108660.0,3.380173921585083
2019-12-18,3.450000047683716,3.4100000858306885,3.4100000858306885,3.430000066757202,16421369.0,3.370347738265991
2019-12-19,3.4800000190734863,3.4200000762939453,3.440000057220459,3.4800000190734863,19354104.0,3.419478178024292
2019-12-20,3.490000009536743,3.4200000762939453,3.440000057220459,3.4200000762939453,18070751.0,3.3605217933654785
2019-12-23,3.450000047683716,3.3499999046325684,3.4000000953674316,3.3499999046325684,14873706.0,3.291738986968994
2019-12-24,3.390000104904175,3.3399999141693115,3.359999895095825,3.359999895095825,12118254.0,3.301564931869507
2019-12-25,3.390000104904175,3.309999942779541,3.369999885559082,3.3399999141693115,16649745.0,3.2819128036499023
2019-12-26,3.3499999046325684,3.309999942779541,3.3299999237060547,3.3299999237060547,13476308.0,3.2720868587493896
2019-12-27,3.380000114440918,3.309999942779541,3.319999933242798,3.3299999237060547,19527922.0,3.2720868587493896
2019-12-30,3.3299999237060547,3.2799999713897705,3.309999942779541,3.319999933242798,21451729.0,3.262260675430298
2019-12-31,3.4100000858306885,3.309999942779541,3.309999942779541,3.390000104904175,27979962.0,3.3310434818267822
2020-01-02,3.430000066757202,3.380000114440918,3.4200000762939453,3.430000066757202,28512700.0,3.370347738265991
2020-01-03,3.549999952316284,3.4200000762939453,3.430000066757202,3.5199999809265137,41860156.0,3.458782434463501
2020-01-06,3.759999990463257,3.559999942779541,3.5899999141693115,3.680000066757202,85071350.0,3.615999937057495
2020-01-07,3.619999885559082,3.549999952316284,3.609999895095825,3.5799999237060547,35917287.0,3.5177390575408936
2020-01-08,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,53511675.0,3.5668694972991943
2020-01-09,3.5999999046325684,3.490000009536743,3.5,3.569999933242798,33370063.0,3.5079128742218018
2020-01-10,3.559999942779541,3.5,3.5399999618530273,3.5,20772340.0,3.4391303062438965
2020-01-13,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,19524604.0,3.419478178024292
2020-01-14,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,18022300.0,3.4096522331237793
2020-01-15,3.4700000286102295,3.4000000953674316,3.4700000286102295,3.430000066757202,14824070.0,3.370347738265991
2020-01-16,3.430000066757202,3.380000114440918,3.4200000762939453,3.4100000858306885,15432775.0,3.3506956100463867
2020-01-17,3.4100000858306885,3.369999885559082,3.4000000953674316,3.380000114440918,10987782.0,3.3212175369262695
2020-01-20,3.4000000953674316,3.3499999046325684,3.380000114440918,3.380000114440918,18207094.0,3.3212175369262695
2020-01-21,3.380000114440918,3.299999952316284,3.380000114440918,3.319999933242798,17576056.0,3.262260675430298
2020-01-22,3.3299999237060547,3.25,3.299999952316284,3.309999942779541,17404430.0,3.252434730529785
2020-01-23,3.2799999713897705,3.1500000953674316,3.2799999713897705,3.180000066757202,25045166.0,3.1246955394744873
2020-02-03,2.9100000858306885,2.859999895095825,2.859999895095825,2.859999895095825,12857100.0,2.810260772705078
2020-02-04,2.819999933242798,2.5999999046325684,2.5999999046325684,2.7200000286102295,46775603.0,2.6726956367492676
2020-02-05,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.759999990463257,30671193.0,2.7119998931884766
2020-02-06,2.8299999237060547,2.75,2.7899999618530273,2.819999933242798,30521585.0,2.770956516265869
2020-02-07,2.7899999618530273,2.7300000190734863,2.7899999618530273,2.7699999809265137,27487866.0,2.7218260765075684
2020-02-10,2.8399999141693115,2.7300000190734863,2.75,2.8399999141693115,28735040.0,2.7906086444854736
2020-02-11,2.9100000858306885,2.819999933242798,2.8399999141693115,2.880000114440918,27282537.0,2.8299131393432617
2020-02-12,2.9000000953674316,2.8499999046325684,2.869999885559082,2.9000000953674316,17905383.0,2.849565267562866
2020-02-13,2.940000057220459,2.859999895095825,2.930000066757202,2.869999885559082,17410677.0,2.820086717605591
2020-02-14,2.890000104904175,2.8499999046325684,2.859999895095825,2.869999885559082,15244087.0,2.820086717605591
2020-02-17,2.950000047683716,2.859999895095825,2.880000114440918,2.940000057220459,29667517.0,2.888869524002075
2020-02-18,2.9800000190734863,2.9200000762939453,2.940000057220459,2.950000047683716,25921258.0,2.898695707321167
2020-02-19,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,20786292.0,2.898695707321167
2020-02-20,3.0199999809265137,2.930000066757202,2.950000047683716,3.0199999809265137,30288621.0,2.9674782752990723
2020-02-21,3.0299999713897705,2.990000009536743,3.0,3.009999990463257,29961711.0,2.9576520919799805
2020-02-24,2.9800000190734863,2.9000000953674316,2.9700000286102295,2.930000066757202,37155630.0,2.8790435791015625
2020-02-25,2.890000104904175,2.809999942779541,2.8399999141693115,2.869999885559082,46554571.0,2.820086717605591
2020-02-26,2.9700000286102295,2.799999952316284,2.8299999237060547,2.9100000858306885,65414020.0,2.859391212463379
2020-02-27,2.9100000858306885,2.8399999141693115,2.9000000953674316,2.8499999046325684,64609135.0,2.8004345893859863
2020-02-28,2.809999942779541,2.690000057220459,2.7699999809265137,2.75,70252353.0,2.702173948287964
2020-03-02,2.880000114440918,2.740000009536743,2.75,2.859999895095825,54448607.0,2.810260772705078
2020-03-03,2.930000066757202,2.8299999237060547,2.9000000953674316,2.869999885559082,63729838.0,2.820086717605591
2020-03-04,2.9200000762939453,2.8399999141693115,2.859999895095825,2.9200000762939453,39333366.0,2.8692173957824707
2020-03-05,3.0799999237060547,2.9100000858306885,2.940000057220459,3.059999942779541,83263061.0,3.0067825317382812
2020-03-06,3.0399999618530273,2.9700000286102295,3.0,3.009999990463257,43186639.0,2.9576520919799805
2020-03-09,2.930000066757202,2.8399999141693115,2.8499999046325684,2.869999885559082,62176683.0,2.820086717605591
2020-03-10,2.930000066757202,2.8299999237060547,2.8399999141693115,2.9100000858306885,39976440.0,2.859391212463379
2020-03-11,3.049999952316284,2.890000104904175,2.9200000762939453,2.990000009536743,66219556.0,2.937999963760376
2020-03-12,2.940000057220459,2.8499999046325684,2.940000057220459,2.859999895095825,50517083.0,2.810260772705078
2020-03-13,2.8499999046325684,2.7100000381469727,2.740000009536743,2.8299999237060547,41590680.0,2.780782461166382
2020-03-16,2.890000104904175,2.7699999809265137,2.8299999237060547,2.7699999809265137,36723482.0,2.7218260765075684
2020-03-17,2.8299999237060547,2.740000009536743,2.7899999618530273,2.7899999618530273,27643849.0,2.741478204727173
2020-03-18,2.819999933242798,2.7200000286102295,2.799999952316284,2.7200000286102295,23925744.0,2.6726956367492676
2020-03-19,2.740000009536743,2.630000114440918,2.7100000381469727,2.680000066757202,28820887.0,2.6333913803100586
2020-03-20,2.7200000286102295,2.6700000762939453,2.700000047683716,2.7100000381469727,18562196.0,2.662869453430176
2020-03-23,2.6600000858306885,2.5899999141693115,2.6500000953674316,2.609999895095825,24140021.0,2.564608573913574
2020-03-24,2.6700000762939453,2.619999885559082,2.640000104904175,2.6600000858306885,19264521.0,2.613739252090454
2020-03-25,2.7200000286102295,2.6700000762939453,2.7200000286102295,2.690000057220459,19163951.0,2.6432173252105713
2020-03-26,2.680000066757202,2.6500000953674316,2.6700000762939453,2.6500000953674316,15078210.0,2.6039130687713623
2020-03-27,2.7300000190734863,2.6600000858306885,2.6700000762939453,2.680000066757202,24376419.0,2.6333913803100586
2020-03-30,2.6600000858306885,2.5999999046325684,2.6600000858306885,2.619999885559082,23515680.0,2.574434518814087
2020-03-31,2.680000066757202,2.630000114440918,2.640000104904175,2.6500000953674316,17864053.0,2.6039130687713623
2020-04-01,2.680000066757202,2.630000114440918,2.640000104904175,2.630000114440918,19786299.0,2.584260940551758
2020-04-02,2.809999942779541,2.609999895095825,2.619999885559082,2.799999952316284,50862112.0,2.7513041496276855
2020-04-03,2.819999933242798,2.7300000190734863,2.799999952316284,2.7899999618530273,46048365.0,2.741478204727173
2020-04-07,2.859999895095825,2.7799999713897705,2.859999895095825,2.809999942779541,41096794.0,2.7611303329467773
2020-04-08,2.819999933242798,2.759999990463257,2.7799999713897705,2.7899999618530273,19881271.0,2.741478204727173
2020-04-09,2.819999933242798,2.7699999809265137,2.809999942779541,2.7899999618530273,20183778.0,2.741478204727173
2020-04-10,2.809999942779541,2.740000009536743,2.7899999618530273,2.7699999809265137,23950700.0,2.7218260765075684
2020-04-13,2.7899999618530273,2.7300000190734863,2.7699999809265137,2.740000009536743,15646516.0,2.692347764968872
2020-04-14,2.759999990463257,2.7300000190734863,2.740000009536743,2.759999990463257,19067011.0,2.7119998931884766
2020-04-15,2.75,2.7100000381469727,2.740000009536743,2.7200000286102295,17732767.0,2.6726956367492676
2020-04-16,2.740000009536743,2.690000057220459,2.700000047683716,2.7300000190734863,18006782.0,2.6825218200683594
2020-04-17,2.75,2.700000047683716,2.740000009536743,2.7100000381469727,16249347.0,2.662869453430176
2020-04-20,2.7100000381469727,2.6600000858306885,2.700000047683716,2.680000066757202,20453300.0,2.6333913803100586
2020-04-21,2.7100000381469727,2.6500000953674316,2.6600000858306885,2.6600000858306885,26685704.0,2.613739252090454
2020-04-22,2.7200000286102295,2.640000104904175,2.6500000953674316,2.690000057220459,30601168.0,2.6432173252105713
2020-04-23,2.7899999618530273,2.6600000858306885,2.680000066757202,2.75,58561398.0,2.702173948287964
2020-04-24,2.759999990463257,2.6600000858306885,2.740000009536743,2.680000066757202,39000592.0,2.6333913803100586
2020-04-27,2.680000066757202,2.630000114440918,2.6700000762939453,2.6500000953674316,18991778.0,2.6039130687713623
2020-04-28,2.640000104904175,2.4800000190734863,2.630000114440918,2.509999990463257,39622700.0,2.4663476943969727
2020-04-29,2.490000009536743,2.4200000762939453,2.490000009536743,2.440000057220459,55766810.0,2.3975651264190674
2020-04-30,2.4800000190734863,2.450000047683716,2.4600000381469727,2.4700000286102295,31977162.0,2.4270434379577637
2020-05-06,2.5,2.4200000762939453,2.490000009536743,2.4600000381469727,42530866.0,2.417217493057251
2020-05-07,2.4600000381469727,2.390000104904175,2.440000057220459,2.4000000953674316,38460754.0,2.3582608699798584
2020-05-08,2.430000066757202,2.390000104904175,2.4100000858306885,2.4100000858306885,35805597.0,2.36808705329895
2020-05-11,2.430000066757202,2.390000104904175,2.4100000858306885,2.4000000953674316,23647708.0,2.3582608699798584
2020-05-12,2.4200000762939453,2.390000104904175,2.390000104904175,2.4100000858306885,24917311.0,2.36808705329895
2020-05-13,2.4800000190734863,2.390000104904175,2.4000000953674316,2.440000057220459,31226340.0,2.3975651264190674
2020-05-14,2.440000057220459,2.390000104904175,2.4200000762939453,2.4100000858306885,22343512.0,2.36808705329895
2020-05-15,2.430000066757202,2.390000104904175,2.4100000858306885,2.4000000953674316,13375601.0,2.3582608699798584
2020-05-18,2.4600000381469727,2.4200000762939453,2.450000047683716,2.440000057220459,25679700.0,2.3975651264190674
2020-05-19,2.4700000286102295,2.4200000762939453,2.4600000381469727,2.430000066757202,20380475.0,2.3877391815185547
2020-05-20,2.4600000381469727,2.4000000953674316,2.4100000858306885,2.440000057220459,21943136.0,2.3975651264190674
2020-05-21,2.450000047683716,2.4000000953674316,2.440000057220459,2.4100000858306885,14219707.0,2.36808705329895
2020-05-22,2.430000066757202,2.359999895095825,2.4100000858306885,2.369999885559082,21337058.0,2.328782558441162
2020-05-25,2.390000104904175,2.3399999141693115,2.369999885559082,2.359999895095825,12648816.0,2.3189563751220703
2020-05-26,2.390000104904175,2.359999895095825,2.369999885559082,2.380000114440918,12183620.0,2.338608741760254
2020-05-27,2.380000114440918,2.3399999141693115,2.369999885559082,2.3499999046325684,16331600.0,2.3091301918029785
2020-05-28,2.359999895095825,2.309999942779541,2.3399999141693115,2.319999933242798,13904920.0,2.2796521186828613
2020-05-29,2.319999933242798,2.2899999618530273,2.309999942779541,2.2899999618530273,18480039.0,2.250173807144165
2020-06-01,2.3399999141693115,2.2899999618530273,2.299999952316284,2.3299999237060547,29357354.0,2.289478063583374
2020-06-02,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3499999046325684,21455604.0,2.3091301918029785
2020-06-03,2.4000000953674316,2.359999895095825,2.369999885559082,2.369999885559082,27115799.0,2.328782558441162
2020-06-04,2.369999885559082,2.3299999237060547,2.369999885559082,2.3399999141693115,15457428.0,2.299304246902466
2020-06-05,2.369999885559082,2.3299999237060547,2.3499999046325684,2.359999895095825,16156633.0,2.3189563751220703
2020-06-08,2.4000000953674316,2.359999895095825,2.390000104904175,2.369999885559082,25040830.0,2.328782558441162
2020-06-09,2.380000114440918,2.3499999046325684,2.369999885559082,2.380000114440918,19180174.0,2.338608741760254
2020-06-10,2.369999885559082,2.3399999141693115,2.369999885559082,2.359999895095825,15726800.0,2.3189563751220703
2020-06-11,2.359999895095825,2.299999952316284,2.3499999046325684,2.319999933242798,23314600.0,2.2796521186828613
2020-06-12,2.309999942779541,2.25,2.2699999809265137,2.2899999618530273,24178700.0,2.250173807144165
2020-06-15,2.299999952316284,2.25,2.2799999713897705,2.25,23664460.0,2.210869550704956
2020-06-16,2.2899999618530273,2.259999990463257,2.259999990463257,2.2699999809265137,18246092.0,2.2305216789245605
2020-06-17,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2899999618530273,13853939.0,2.250173807144165
2020-06-18,2.3399999141693115,2.2699999809265137,2.2799999713897705,2.319999933242798,22387833.0,2.2796521186828613
2020-06-19,2.3499999046325684,2.299999952316284,2.319999933242798,2.319999933242798,16535255.0,2.2796521186828613
2020-06-22,2.3299999237060547,2.299999952316284,2.319999933242798,2.309999942779541,12259487.0,2.2698259353637695
2020-06-23,2.309999942779541,2.2799999713897705,2.299999952316284,2.2899999618530273,13099081.0,2.250173807144165
2020-06-24,2.299999952316284,2.2699999809265137,2.299999952316284,2.2799999713897705,12660989.0,2.2403478622436523
2020-06-29,2.2699999809265137,2.25,2.2699999809265137,2.259999990463257,13043988.0,2.2206954956054688
2020-06-30,2.2899999618530273,2.259999990463257,2.2699999809265137,2.2699999809265137,12484940.0,2.2305216789245605
2020-07-01,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2899999618530273,16778117.0,2.250173807144165
2020-07-02,2.3399999141693115,2.2699999809265137,2.2799999713897705,2.3399999141693115,30669051.0,2.299304246902466
2020-07-03,2.4000000953674316,2.3299999237060547,2.3399999141693115,2.4000000953674316,45277339.0,2.3582608699798584
2020-07-06,2.549999952316284,2.4200000762939453,2.4200000762939453,2.549999952316284,70531541.0,2.5056521892547607
2020-07-07,2.630000114440918,2.509999990463257,2.5899999141693115,2.5199999809265137,64485776.0,2.4761738777160645
2020-07-08,2.569999933242798,2.4800000190734863,2.509999990463257,2.559999942779541,46855456.0,2.5154781341552734
2020-07-09,2.6600000858306885,2.5399999618530273,2.559999942779541,2.640000104904175,70452666.0,2.5940871238708496
2020-07-10,2.619999885559082,2.5299999713897705,2.619999885559082,2.5399999618530273,53031524.0,2.495826005935669
2020-07-13,2.5999999046325684,2.5299999713897705,2.5399999618530273,2.5899999141693115,39507836.0,2.5449564456939697
2020-07-14,2.609999895095825,2.5299999713897705,2.5799999237060547,2.559999942779541,40380102.0,2.5154781341552734
2020-07-15,2.5899999141693115,2.5399999618530273,2.5799999237060547,2.5399999618530273,42397985.0,2.495826005935669
2020-07-16,2.559999942779541,2.450000047683716,2.559999942779541,2.450000047683716,34487959.0,2.407391309738159
2020-07-17,2.4800000190734863,2.430000066757202,2.4600000381469727,2.440000057220459,26181755.0,2.3975651264190674
2020-07-20,2.5199999809265137,2.430000066757202,2.450000047683716,2.509999990463257,30635525.0,2.4663476943969727
2020-07-21,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.5199999809265137,27644093.0,2.4761738777160645
2020-07-22,2.619999885559082,2.5199999809265137,2.5199999809265137,2.5899999141693115,60536578.0,2.5449564456939697
2020-07-23,2.5899999141693115,2.490000009536743,2.5799999237060547,2.5799999237060547,41940193.0,2.535130262374878
2020-07-24,2.7200000286102295,2.549999952316284,2.6600000858306885,2.559999942779541,68899737.0,2.5154781341552734
2020-07-27,2.569999933242798,2.4800000190734863,2.549999952316284,2.490000009536743,35973159.0,2.446695566177368
2020-07-28,2.5299999713897705,2.490000009536743,2.509999990463257,2.490000009536743,22897300.0,2.446695566177368
2020-07-29,2.5299999713897705,2.450000047683716,2.490000009536743,2.5299999713897705,19966748.0,2.485999822616577
2020-07-30,2.5199999809265137,2.4700000286102295,2.490000009536743,2.5199999809265137,28804786.0,2.5199999809265137
2020-07-31,2.5299999713897705,2.4700000286102295,2.490000009536743,2.490000009536743,26321102.0,2.490000009536743
2020-08-03,2.559999942779541,2.5,2.5,2.549999952316284,37136053.0,2.549999952316284
2020-08-04,2.680000066757202,2.559999942779541,2.609999895095825,2.640000104904175,69292482.0,2.640000104904175
2020-08-05,2.9000000953674316,2.609999895095825,2.609999895095825,2.9000000953674316,82367098.0,2.9000000953674316
2020-08-06,2.950000047683716,2.7699999809265137,2.950000047683716,2.799999952316284,93619491.0,2.799999952316284
2020-08-07,3.0,2.759999990463257,2.7799999713897705,2.9700000286102295,111576099.0,2.9700000286102295
2020-08-10,3.1500000953674316,2.880000114440918,2.9100000858306885,3.0399999618530273,96769561.0,3.0399999618530273
2020-08-11,3.049999952316284,2.9200000762939453,3.0,2.9200000762939453,67915364.0,2.9200000762939453
2020-08-12,2.990000009536743,2.8499999046325684,2.880000114440918,2.9200000762939453,47971815.0,2.9200000762939453
2020-08-13,2.990000009536743,2.8499999046325684,2.9100000858306885,2.869999885559082,45179226.0,2.869999885559082
2020-08-14,2.859999895095825,2.7799999713897705,2.859999895095825,2.859999895095825,38848992.0,2.859999895095825
2020-08-17,2.940000057220459,2.8399999141693115,2.8499999046325684,2.940000057220459,41961196.0,2.940000057220459
2020-08-18,2.9700000286102295,2.9000000953674316,2.9200000762939453,2.9200000762939453,28865345.0,2.9200000762939453
2020-08-19,2.990000009536743,2.8499999046325684,2.9200000762939453,2.930000066757202,31320488.0,2.930000066757202
2020-08-20,2.9200000762939453,2.8499999046325684,2.9200000762939453,2.880000114440918,28199097.0,2.880000114440918
2020-08-21,2.9000000953674316,2.809999942779541,2.9000000953674316,2.819999933242798,18685752.0,2.819999933242798
2020-08-24,2.859999895095825,2.7899999618530273,2.8299999237060547,2.8299999237060547,15116773.0,2.8299999237060547
2020-08-25,2.8499999046325684,2.7799999713897705,2.8399999141693115,2.7899999618530273,17377940.0,2.7899999618530273
2020-08-26,2.809999942779541,2.7200000286102295,2.799999952316284,2.75,19244830.0,2.75
2020-08-27,2.7699999809265137,2.680000066757202,2.740000009536743,2.7699999809265137,23595088.0,2.7699999809265137
2020-08-28,2.930000066757202,2.809999942779541,2.930000066757202,2.890000104904175,59971797.0,2.890000104904175
2020-08-31,3.0399999618530273,2.890000104904175,2.9100000858306885,2.930000066757202,57220675.0,2.930000066757202
2020-09-01,3.0899999141693115,2.9000000953674316,2.9200000762939453,3.0799999237060547,74396801.0,3.0799999237060547
2020-09-02,3.1500000953674316,3.049999952316284,3.069999933242798,3.119999885559082,63689416.0,3.119999885559082
2020-09-03,3.140000104904175,3.0199999809265137,3.109999895095825,3.0299999713897705,40017767.0,3.0299999713897705
2020-09-04,3.119999885559082,2.9800000190734863,3.0,3.069999933242798,37204455.0,3.069999933242798
2020-09-07,3.0999999046325684,3.0,3.059999942779541,3.0199999809265137,34006594.0,3.0199999809265137
2020-09-08,3.119999885559082,2.990000009536743,3.0299999713897705,3.109999895095825,34554082.0,3.109999895095825
2020-09-09,3.1600000858306885,3.0399999618530273,3.059999942779541,3.069999933242798,44762297.0,3.069999933242798
2020-09-10,3.119999885559082,3.0299999713897705,3.119999885559082,3.0399999618530273,33419989.0,3.0399999618530273
2020-09-11,3.059999942779541,2.9800000190734863,3.009999990463257,3.0,24902045.0,3.0
2020-09-14,3.0999999046325684,2.950000047683716,2.990000009536743,3.0899999141693115,39350679.0,3.0899999141693115
2020-09-15,3.309999942779541,3.069999933242798,3.0999999046325684,3.190000057220459,61451191.0,3.190000057220459
2020-09-16,3.2799999713897705,3.1600000858306885,3.200000047683716,3.2100000381469727,42957862.0,3.2100000381469727
2020-09-17,3.3299999237060547,3.2100000381469727,3.2200000286102295,3.2899999618530273,44435240.0,3.2899999618530273
2020-09-18,3.309999942779541,3.1600000858306885,3.309999942779541,3.2100000381469727,42345509.0,3.2100000381469727
2020-09-21,3.259999990463257,3.1600000858306885,3.200000047683716,3.2200000286102295,26443109.0,3.2200000286102295
2020-09-22,3.2200000286102295,3.0899999141693115,3.1700000762939453,3.109999895095825,33858432.0,3.109999895095825
2020-09-23,3.200000047683716,3.0299999713897705,3.140000104904175,3.0799999237060547,36786059.0,3.0799999237060547
2020-09-24,3.049999952316284,2.9600000381469727,3.0299999713897705,2.990000009536743,31558497.0,2.990000009536743
2020-09-25,3.069999933242798,2.9700000286102295,2.990000009536743,3.059999942779541,25265437.0,3.059999942779541
2020-09-28,3.1600000858306885,3.0299999713897705,3.0899999141693115,3.059999942779541,31348090.0,3.059999942779541
2020-09-29,3.0999999046325684,3.0,3.0299999713897705,3.0799999237060547,20314482.0,3.0799999237060547
2020-09-30,3.0899999141693115,2.950000047683716,3.059999942779541,2.990000009536743,24121110.0,2.990000009536743
2020-10-09,3.059999942779541,3.0,3.0199999809265137,3.009999990463257,24773315.0,3.009999990463257
2020-10-12,3.119999885559082,3.009999990463257,3.0199999809265137,3.0999999046325684,38301032.0,3.0999999046325684
2020-10-13,3.109999895095825,3.0199999809265137,3.069999933242798,3.0899999141693115,34368765.0,3.0899999141693115
2020-10-14,3.119999885559082,3.0399999618530273,3.0899999141693115,3.059999942779541,24339258.0,3.059999942779541
2020-10-15,3.0999999046325684,3.0399999618530273,3.0799999237060547,3.069999933242798,17488588.0,3.069999933242798
2020-10-16,3.069999933242798,2.9800000190734863,3.049999952316284,3.009999990463257,24858782.0,3.009999990463257
2020-10-19,3.049999952316284,2.9700000286102295,3.009999990463257,2.9800000190734863,21190261.0,2.9800000190734863
2020-10-20,2.950000047683716,2.880000114440918,2.940000057220459,2.9100000858306885,29205016.0,2.9100000858306885
2020-10-21,2.9700000286102295,2.880000114440918,2.9200000762939453,2.9600000381469727,22939052.0,2.9600000381469727
2020-10-22,2.9700000286102295,2.9000000953674316,2.930000066757202,2.940000057220459,16288986.0,2.940000057220459
2020-10-23,3.0299999713897705,2.9000000953674316,2.940000057220459,2.990000009536743,26530478.0,2.990000009536743
2020-10-26,2.9700000286102295,2.9000000953674316,2.9700000286102295,2.9100000858306885,18611049.0,2.9100000858306885
2020-10-27,2.9100000858306885,2.8499999046325684,2.9100000858306885,2.890000104904175,9187901.0,2.890000104904175