Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,5.559999942779541,5.409999847412109,5.429999828338623,5.5,2554949.0,5.469906330108643
2012-06-19,5.519999980926514,5.389999866485596,5.5,5.440000057220459,1962612.0,5.410234451293945
2012-06-20,5.590000152587891,5.449999809265137,5.460000038146973,5.550000190734863,3823754.0,5.5196332931518555
2012-06-21,5.550000190734863,5.300000190734863,5.519999980926514,5.329999923706055,3348360.0,5.300836563110352
2012-06-25,5.309999942779541,5.110000133514404,5.28000020980835,5.119999885559082,1961500.0,5.091985702514648
2012-06-26,5.179999828338623,5.090000152587891,5.099999904632568,5.150000095367432,1171322.0,5.121821403503418
2012-06-27,5.199999809265137,5.070000171661377,5.179999828338623,5.070000171661377,1529675.0,5.042259216308594
2012-06-28,5.139999866485596,4.980000019073486,5.139999866485596,4.989999771118164,1519919.0,4.962696552276611
2012-06-29,5.070000171661377,4.940000057220459,4.989999771118164,5.059999942779541,1413797.0,5.032313823699951
2012-07-02,5.139999866485596,5.050000190734863,5.070000171661377,5.099999904632568,1626902.0,5.072094917297363
2012-07-03,5.159999847412109,5.079999923706055,5.119999885559082,5.090000152587891,1596852.0,5.062150001525879
2012-07-04,5.139999866485596,5.050000190734863,5.130000114440918,5.070000171661377,1401794.0,5.042259216308594
2012-07-05,5.070000171661377,4.96999979019165,5.070000171661377,5.0,1634030.0,4.972641944885254
2012-07-06,5.139999866485596,4.989999771118164,5.070000171661377,5.130000114440918,1536138.0,5.101931095123291
2012-07-09,5.139999866485596,4.96999979019165,5.099999904632568,5.010000228881836,1683612.0,4.982587814331055
2012-07-10,5.03000020980835,4.920000076293945,4.989999771118164,5.010000228881836,1552589.0,4.982587814331055
2012-07-11,5.119999885559082,4.960000038146973,5.0,5.119999885559082,1454975.0,5.091985702514648
2012-07-12,5.210000038146973,5.039999961853027,5.119999885559082,5.159999847412109,2213678.0,5.131766319274902
2012-07-13,5.159999847412109,5.039999961853027,5.110000133514404,5.099999904632568,1423807.0,5.072094917297363
2012-07-16,5.099999904632568,4.840000152587891,5.090000152587891,4.949999809265137,2371378.0,4.922915458679199
2012-07-17,5.449999809265137,4.880000114440918,4.949999809265137,5.199999809265137,6625861.0,5.1715474128723145
2012-07-18,5.269999980926514,5.119999885559082,5.150000095367432,5.21999979019165,5488958.0,5.1914381980896
2012-07-19,5.309999942779541,5.170000076293945,5.300000190734863,5.199999809265137,4217824.0,5.1715474128723145
2012-07-20,5.210000038146973,5.110000133514404,5.159999847412109,5.139999866485596,1693802.0,5.111876487731934
2012-07-23,5.119999885559082,5.010000228881836,5.119999885559082,5.039999961853027,1523185.0,5.012423515319824
2012-07-24,5.099999904632568,5.0,5.039999961853027,5.059999942779541,1769002.0,5.032313823699951
2012-07-25,5.130000114440918,5.0,5.039999961853027,5.019999980926514,1221662.0,4.992532730102539
2012-07-26,5.090000152587891,4.929999828338623,4.989999771118164,4.949999809265137,2367103.0,4.922915458679199
2012-07-27,5.0,4.869999885559082,4.980000019073486,4.909999847412109,1834174.0,4.883134841918945
2012-07-30,4.889999866485596,4.5,4.889999866485596,4.610000133514404,2448786.0,4.584776401519775
2012-07-31,4.639999866485596,4.53000020980835,4.610000133514404,4.579999923706055,857982.0,4.554940223693848
2012-08-01,4.710000038146973,4.559999942779541,4.559999942779541,4.659999847412109,1081001.0,4.634502410888672
2012-08-02,4.699999809265137,4.599999904632568,4.650000095367432,4.610000133514404,761446.0,4.584776401519775
2012-08-03,4.71999979019165,4.599999904632568,4.650000095367432,4.71999979019165,1301296.0,4.694173812866211
2012-08-06,4.820000171661377,4.650000095367432,4.679999828338623,4.800000190734863,1503166.0,4.773736476898193
2012-08-07,4.849999904632568,4.78000020980835,4.800000190734863,4.829999923706055,1435210.0,4.803572177886963
2012-08-08,4.860000133514404,4.809999942779541,4.829999923706055,4.829999923706055,1043001.0,4.803572177886963
2012-08-09,4.889999866485596,4.71999979019165,4.809999942779541,4.880000114440918,1527883.0,4.853299140930176
2012-08-10,4.880000114440918,4.809999942779541,4.849999904632568,4.829999923706055,1082277.0,4.803572177886963
2012-08-13,5.309999942779541,4.840000152587891,4.849999904632568,5.099999904632568,23739920.0,5.072094917297363
2012-08-14,5.0,4.659999847412109,4.96999979019165,4.869999885559082,14306082.0,4.843353271484375
2012-08-15,4.940000057220459,4.78000020980835,4.829999923706055,4.840000152587891,6889031.0,4.813518047332764
2012-08-16,4.840000152587891,4.670000076293945,4.820000171661377,4.699999809265137,4099535.0,4.674283027648926
2012-08-17,4.739999771118164,4.650000095367432,4.690000057220459,4.730000019073486,2265611.0,4.7041192054748535
2012-08-20,4.78000020980835,4.650000095367432,4.699999809265137,4.760000228881836,1754168.0,4.733955383300781
2012-08-21,4.929999828338623,4.760000228881836,4.769999980926514,4.849999904632568,6403384.0,4.823462963104248
2012-08-22,5.050000190734863,4.869999885559082,4.949999809265137,4.900000095367432,7883042.0,4.873189449310303
2012-08-23,5.070000171661377,4.809999942779541,4.900000095367432,5.039999961853027,8610169.0,5.012423515319824
2012-08-24,5.019999980926514,4.849999904632568,5.0,4.869999885559082,4425662.0,4.843353271484375
2012-08-27,4.849999904632568,4.71999979019165,4.849999904632568,4.760000228881836,1876709.0,4.733955383300781
2012-08-28,4.869999885559082,4.730000019073486,4.75,4.840000152587891,2494782.0,4.813518047332764
2012-08-29,5.019999980926514,4.800000190734863,4.809999942779541,4.869999885559082,4735164.0,4.843353271484375
2012-08-30,4.900000095367432,4.650000095367432,4.840000152587891,4.71999979019165,3013630.0,4.694173812866211
2012-08-31,4.78000020980835,4.690000057220459,4.710000038146973,4.71999979019165,1508146.0,4.694173812866211
2012-09-03,4.820000171661377,4.690000057220459,4.71999979019165,4.789999961853027,1780537.0,4.763791084289551
2012-09-04,4.940000057220459,4.769999980926514,4.880000114440918,4.789999961853027,3352248.0,4.763791084289551
2012-09-05,4.960000038146973,4.730000019073486,4.739999771118164,4.909999847412109,4789204.0,4.883134841918945
2012-09-06,5.019999980926514,4.889999866485596,4.900000095367432,4.980000019073486,4788197.0,4.952751636505127
2012-09-07,5.150000095367432,4.989999771118164,5.119999885559082,5.079999923706055,10002255.0,5.052204608917236
2012-09-10,5.170000076293945,5.03000020980835,5.050000190734863,5.099999904632568,7111127.0,5.072094917297363
2012-09-11,5.239999771118164,5.050000190734863,5.110000133514404,5.150000095367432,7699597.0,5.121821403503418
2012-09-12,5.480000019073486,5.119999885559082,5.190000057220459,5.440000057220459,17517122.0,5.410234451293945
2012-09-13,5.619999885559082,5.320000171661377,5.440000057220459,5.440000057220459,17283252.0,5.410234451293945
2012-09-14,5.559999942779541,5.349999904632568,5.400000095367432,5.539999961853027,8161447.0,5.509687423706055
2012-09-17,5.579999923706055,5.269999980926514,5.550000190734863,5.369999885559082,6887026.0,5.340617656707764
2012-09-18,5.480000019073486,5.320000171661377,5.329999923706055,5.369999885559082,5608793.0,5.340617656707764
2012-09-19,5.46999979019165,5.320000171661377,5.380000114440918,5.389999866485596,4228817.0,5.360507965087891
2012-09-20,5.460000038146973,5.159999847412109,5.329999923706055,5.199999809265137,5420845.0,5.1715474128723145
2012-09-21,5.260000228881836,5.119999885559082,5.199999809265137,5.21999979019165,4936730.0,5.1914381980896
2012-09-24,5.260000228881836,5.119999885559082,5.170000076293945,5.210000038146973,2600863.0,5.181493282318115
2012-09-25,5.349999904632568,5.170000076293945,5.179999828338623,5.190000057220459,3720322.0,5.16160249710083
2012-09-26,5.210000038146973,5.03000020980835,5.210000038146973,5.070000171661377,2331960.0,5.042259216308594
2012-09-27,5.199999809265137,5.010000228881836,5.03000020980835,5.150000095367432,4184608.0,5.121821403503418
2012-09-28,5.329999923706055,5.110000133514404,5.159999847412109,5.300000190734863,4979344.0,5.271000862121582
2012-10-08,5.309999942779541,5.21999979019165,5.239999771118164,5.239999771118164,2616063.0,5.211328506469727
2012-10-09,5.5,5.239999771118164,5.239999771118164,5.460000038146973,8391668.0,5.4301252365112305
2012-10-10,5.489999771118164,5.360000133514404,5.429999828338623,5.480000019073486,5770084.0,5.450016021728516
2012-10-11,5.480000019073486,5.360000133514404,5.440000057220459,5.389999866485596,3696545.0,5.360507965087891
2012-10-12,5.559999942779541,5.349999904632568,5.429999828338623,5.389999866485596,5189405.0,5.360507965087891
2012-10-15,5.480000019073486,5.269999980926514,5.409999847412109,5.320000171661377,2857730.0,5.290891647338867
2012-10-16,5.440000057220459,5.239999771118164,5.309999942779541,5.329999923706055,5174361.0,5.300836563110352
2012-10-17,5.670000076293945,5.300000190734863,5.340000152587891,5.630000114440918,17764088.0,5.5991950035095215
2012-10-18,5.659999847412109,5.559999942779541,5.639999866485596,5.619999885559082,9213859.0,5.589249610900879
2012-10-19,5.71999979019165,5.579999923706055,5.619999885559082,5.619999885559082,5545428.0,5.589249610900879
2012-10-22,5.75,5.559999942779541,5.579999923706055,5.739999771118164,6347688.0,5.708592891693115
2012-10-23,5.940000057220459,5.679999828338623,5.690000057220459,5.699999809265137,9413757.0,5.668811798095703
2012-10-24,5.699999809265137,5.570000171661377,5.630000114440918,5.619999885559082,4643634.0,5.589249610900879
2012-10-25,5.769999980926514,5.579999923706055,5.619999885559082,5.730000019073486,6893763.0,5.698647975921631
2012-10-26,5.739999771118164,5.480000019073486,5.699999809265137,5.730000019073486,6246535.0,5.698647975921631
2012-10-29,5.849999904632568,5.599999904632568,5.659999847412109,5.659999847412109,3876354.0,5.629030704498291
2012-10-30,5.679999828338623,5.510000228881836,5.599999904632568,5.639999866485596,5862336.0,5.609139919281006
2012-10-31,5.659999847412109,5.559999942779541,5.590000152587891,5.639999866485596,2400700.0,5.609139919281006
2012-11-01,5.840000152587891,5.630000114440918,5.630000114440918,5.690000057220459,5703147.0,5.658866882324219
2012-11-02,5.920000076293945,5.679999828338623,5.730000019073486,5.889999866485596,10002061.0,5.857772350311279
2012-11-05,5.889999866485596,5.699999809265137,5.849999904632568,5.75,6376209.0,5.718538761138916
2012-11-06,5.869999885559082,5.71999979019165,5.71999979019165,5.849999904632568,6868517.0,5.817991256713867
2012-11-07,5.860000133514404,5.760000228881836,5.820000171661377,5.800000190734863,3089229.0,5.768265247344971
2012-11-08,5.760000228881836,5.480000019073486,5.760000228881836,5.579999923706055,5490800.0,5.549468994140625
2012-11-09,5.659999847412109,5.449999809265137,5.559999942779541,5.590000152587891,5924431.0,5.559414386749268
2012-11-12,5.75,5.550000190734863,5.570000171661377,5.739999771118164,5240535.0,5.708592891693115
2012-11-13,5.860000133514404,5.71999979019165,5.78000020980835,5.78000020980835,8138483.0,5.7483744621276855
2012-11-14,5.820000171661377,5.559999942779541,5.78000020980835,5.710000038146973,4957703.0,5.678757190704346
2012-11-15,5.710000038146973,5.519999980926514,5.659999847412109,5.570000171661377,2525099.0,5.539523601531982
2012-11-16,5.639999866485596,5.510000228881836,5.559999942779541,5.590000152587891,2120998.0,5.559414386749268
2012-11-19,5.659999847412109,5.420000076293945,5.579999923706055,5.599999904632568,2307678.0,5.569359302520752
2012-11-20,5.639999866485596,5.5,5.590000152587891,5.559999942779541,1633591.0,5.52957820892334
2012-11-21,5.590000152587891,5.389999866485596,5.559999942779541,5.570000171661377,2331304.0,5.539523601531982
2012-11-22,5.519999980926514,5.429999828338623,5.519999980926514,5.440000057220459,950800.0,5.410234451293945
2012-11-23,5.550000190734863,5.429999828338623,5.429999828338623,5.480000019073486,1583053.0,5.450016021728516
2012-11-26,5.570000171661377,5.449999809265137,5.519999980926514,5.5,1596762.0,5.469906330108643
2012-11-27,5.5,5.300000190734863,5.5,5.309999942779541,2227723.0,5.280946254730225
2012-11-28,5.329999923706055,4.909999847412109,5.300000190734863,5.150000095367432,4668169.0,5.121821403503418
2012-11-29,5.199999809265137,5.059999942779541,5.150000095367432,5.119999885559082,1261855.0,5.091985702514648
2012-11-30,5.260000228881836,5.070000171661377,5.130000114440918,5.210000038146973,2341116.0,5.181493282318115
2012-12-03,5.25,5.170000076293945,5.25,5.210000038146973,1121167.0,5.181493282318115
2012-12-04,5.28000020980835,5.139999866485596,5.230000019073486,5.269999980926514,854198.0,5.241164684295654
2012-12-05,5.519999980926514,5.21999979019165,5.21999979019165,5.5,3058784.0,5.469906330108643
2012-12-06,5.559999942779541,5.449999809265137,5.489999771118164,5.53000020980835,2078738.0,5.49974250793457
2012-12-07,5.610000133514404,5.46999979019165,5.510000228881836,5.579999923706055,2758581.0,5.549468994140625
2012-12-10,5.730000019073486,5.53000020980835,5.599999904632568,5.670000076293945,3497898.0,5.638976097106934
2012-12-11,5.769999980926514,5.630000114440918,5.769999980926514,5.690000057220459,3280771.0,5.658866882324219
2012-12-12,5.699999809265137,5.570000171661377,5.659999847412109,5.639999866485596,2468032.0,5.609139919281006
2012-12-13,5.71999979019165,5.510000228881836,5.570000171661377,5.53000020980835,1744171.0,5.49974250793457
2012-12-14,5.789999961853027,5.5,5.5,5.71999979019165,4466489.0,5.688702583312988
2012-12-17,5.900000095367432,5.710000038146973,5.75,5.860000133514404,5613364.0,5.82793664932251
2012-12-18,5.889999866485596,5.75,5.889999866485596,5.769999980926514,3983201.0,5.738429069519043
2012-12-19,5.789999961853027,5.699999809265137,5.75,5.71999979019165,2336506.0,5.688702583312988
2012-12-20,5.840000152587891,5.699999809265137,5.699999809265137,5.78000020980835,3027972.0,5.7483744621276855
2012-12-21,5.800000190734863,5.599999904632568,5.800000190734863,5.670000076293945,4888769.0,5.638976097106934
2012-12-24,5.71999979019165,5.570000171661377,5.619999885559082,5.590000152587891,3423368.0,5.559414386749268
2012-12-25,5.710000038146973,5.579999923706055,5.579999923706055,5.650000095367432,7881930.0,5.619085788726807
2012-12-26,6.21999979019165,5.670000076293945,5.670000076293945,6.21999979019165,28507928.0,6.185966968536377
2012-12-27,6.340000152587891,6.099999904632568,6.199999809265137,6.230000019073486,24943905.0,6.1959123611450195
2012-12-28,6.53000020980835,6.119999885559082,6.159999847412109,6.489999771118164,23013348.0,6.454489707946777
2012-12-31,6.699999809265137,6.349999904632568,6.489999771118164,6.579999923706055,16261022.0,6.543996810913086
2013-01-04,6.730000019073486,6.409999847412109,6.619999885559082,6.510000228881836,10360935.0,6.4743804931640625
2013-01-07,6.800000190734863,6.429999828338623,6.510000228881836,6.590000152587891,13084481.0,6.553942680358887
2013-01-08,6.659999847412109,6.400000095367432,6.53000020980835,6.489999771118164,9520047.0,6.454489707946777
2013-01-09,6.599999904632568,6.369999885559082,6.489999771118164,6.510000228881836,6982329.0,6.4743804931640625
2013-01-10,6.579999923706055,6.400000095367432,6.480000019073486,6.53000020980835,7759719.0,6.4942708015441895
2013-01-11,6.550000190734863,6.25,6.550000190734863,6.269999980926514,10042902.0,6.235693454742432
2013-01-14,6.550000190734863,6.210000038146973,6.210000038146973,6.53000020980835,11762781.0,6.4942708015441895
2013-01-15,6.619999885559082,6.449999809265137,6.559999942779541,6.519999980926514,12730929.0,6.484324932098389
2013-01-16,6.550000190734863,6.239999771118164,6.539999961853027,6.380000114440918,9758708.0,6.345091342926025
2013-01-17,7.019999980926514,6.320000171661377,6.380000114440918,6.730000019073486,26167431.0,6.693176746368408
2013-01-18,6.800000190734863,6.510000228881836,6.730000019073486,6.650000095367432,14841336.0,6.613614082336426
2013-01-21,6.699999809265137,6.53000020980835,6.579999923706055,6.639999866485596,6713719.0,6.603668689727783
2013-01-22,6.78000020980835,6.449999809265137,6.599999904632568,6.480000019073486,10478569.0,6.444544315338135
2013-01-23,6.710000038146973,6.429999828338623,6.449999809265137,6.699999809265137,8555803.0,6.6633405685424805
2013-01-24,6.730000019073486,6.460000038146973,6.710000038146973,6.670000076293945,9897545.0,6.633504867553711
2013-01-25,6.900000095367432,6.519999980926514,6.599999904632568,6.789999961853027,11012015.0,6.752847671508789
2013-01-28,6.920000076293945,6.730000019073486,6.800000190734863,6.840000152587891,12308562.0,6.802574634552002
2013-01-29,6.860000133514404,6.619999885559082,6.849999904632568,6.679999828338623,13769429.0,6.643449783325195
2013-01-30,6.75,6.460000038146973,6.690000057220459,6.550000190734863,10998641.0,6.514161109924316
2013-01-31,6.690000057220459,6.519999980926514,6.550000190734863,6.679999828338623,7150449.0,6.643449783325195
2013-02-01,6.699999809265137,6.550000190734863,6.659999847412109,6.599999904632568,6408217.0,6.563887596130371
2013-02-04,6.570000171661377,6.050000190734863,6.570000171661377,6.130000114440918,18255407.0,6.09645938873291
2013-02-05,6.199999809265137,6.03000020980835,6.059999942779541,6.110000133514404,8366241.0,6.076568603515625
2013-02-06,6.170000076293945,6.050000190734863,6.119999885559082,6.159999847412109,6249208.0,6.12629508972168
2013-02-07,6.28000020980835,6.090000152587891,6.150000095367432,6.110000133514404,5815394.0,6.076568603515625
2013-02-08,6.179999828338623,6.099999904632568,6.179999828338623,6.139999866485596,4171579.0,6.1064043045043945
2013-02-18,6.28000020980835,6.159999847412109,6.199999809265137,6.260000228881836,6310996.0,6.225748538970947
2013-02-19,6.28000020980835,6.130000114440918,6.260000228881836,6.150000095367432,5191074.0,6.116349697113037
2013-02-20,6.230000019073486,6.090000152587891,6.150000095367432,6.21999979019165,4098669.0,6.185966968536377
2013-02-21,6.210000038146973,6.070000171661377,6.179999828338623,6.139999866485596,3907560.0,6.1064043045043945
2013-02-22,6.179999828338623,6.090000152587891,6.099999904632568,6.099999904632568,2722910.0,6.066623210906982
2013-02-25,6.170000076293945,6.090000152587891,6.090000152587891,6.139999866485596,2940950.0,6.1064043045043945
2013-02-26,6.150000095367432,5.920000076293945,6.150000095367432,5.940000057220459,6293369.0,5.907498836517334
2013-02-27,5.989999771118164,5.800000190734863,5.929999828338623,5.829999923706055,6387808.0,5.798100471496582
2013-02-28,6.039999961853027,5.71999979019165,5.900000095367432,6.03000020980835,6370290.0,5.997006893157959
2013-03-01,6.190000057220459,5.920000076293945,6.03000020980835,6.179999828338623,8836790.0,6.146185398101807
2013-03-04,6.269999980926514,6.039999961853027,6.150000095367432,6.210000038146973,10987741.0,6.176021575927734
2013-03-05,6.420000076293945,6.110000133514404,6.199999809265137,6.400000095367432,12837366.0,6.3649821281433105
2013-03-06,6.519999980926514,6.329999923706055,6.429999828338623,6.420000076293945,11038064.0,6.3848724365234375
2013-03-07,6.599999904632568,6.25,6.400000095367432,6.519999980926514,12880919.0,6.484324932098389
2013-03-08,6.519999980926514,6.309999942779541,6.489999771118164,6.360000133514404,5937178.0,6.325201034545898
2013-03-11,6.369999885559082,6.239999771118164,6.289999961853027,6.28000020980835,4584086.0,6.245638847351074
2013-03-12,6.340000152587891,5.989999771118164,6.269999980926514,6.110000133514404,5909372.0,6.076568603515625
2013-03-13,6.150000095367432,6.03000020980835,6.079999923706055,6.110000133514404,2639006.0,6.076568603515625
2013-03-14,6.159999847412109,6.050000190734863,6.099999904632568,6.070000171661377,2731411.0,6.036787509918213
2013-03-15,6.159999847412109,5.980000019073486,6.070000171661377,6.039999961853027,4192830.0,6.006951808929443
2013-03-18,6.119999885559082,6.010000228881836,6.039999961853027,6.03000020980835,2430062.0,5.997006893157959
2013-03-19,6.159999847412109,6.039999961853027,6.039999961853027,6.130000114440918,3917946.0,6.09645938873291
2013-03-20,6.309999942779541,6.130000114440918,6.159999847412109,6.28000020980835,5024407.0,6.245638847351074
2013-03-21,6.440000057220459,6.199999809265137,6.28000020980835,6.269999980926514,6589774.0,6.235693454742432
2013-03-22,6.28000020980835,6.170000076293945,6.269999980926514,6.230000019073486,3872406.0,6.1959123611450195
2013-03-25,6.429999828338623,6.239999771118164,6.260000228881836,6.409999847412109,6301961.0,6.374927043914795
2013-03-26,6.420000076293945,6.21999979019165,6.409999847412109,6.329999923706055,4778744.0,6.295364856719971
2013-03-27,6.440000057220459,6.25,6.340000152587891,6.309999942779541,3690669.0,6.2754740715026855
2013-03-28,6.300000190734863,6.059999942779541,6.300000190734863,6.070000171661377,5374461.0,6.036787509918213
2013-03-29,6.150000095367432,6.050000190734863,6.119999885559082,6.110000133514404,2036280.0,6.076568603515625
2013-04-01,6.179999828338623,6.099999904632568,6.130000114440918,6.150000095367432,1818945.0,6.116349697113037
2013-04-02,6.190000057220459,6.019999980926514,6.170000076293945,6.039999961853027,2621331.0,6.006951808929443
2013-04-03,6.070000171661377,5.909999847412109,6.050000190734863,5.949999809265137,2427547.0,5.917444229125977
2013-04-08,6.059999942779541,5.760000228881836,5.909999847412109,6.039999961853027,2182354.0,6.006951808929443
2013-04-09,6.119999885559082,6.019999980926514,6.070000171661377,6.110000133514404,2728179.0,6.076568603515625
2013-04-10,6.110000133514404,5.900000095367432,6.110000133514404,5.96999979019165,2204236.0,5.9373345375061035
2013-04-11,6.099999904632568,5.980000019073486,6.0,6.0,1416770.0,5.967170715332031
2013-04-12,6.059999942779541,5.929999828338623,6.03000020980835,5.940000057220459,1210834.0,5.907498836517334
2013-04-15,5.940000057220459,5.78000020980835,5.929999828338623,5.789999961853027,2186400.0,5.758319854736328
2013-04-16,5.880000114440918,5.690000057220459,5.800000190734863,5.869999885559082,1260885.0,5.837881565093994
2013-04-17,5.880000114440918,5.789999961853027,5.840000152587891,5.849999904632568,1360070.0,5.817991256713867
2013-04-18,5.849999904632568,5.739999771118164,5.769999980926514,5.789999961853027,2055349.0,5.758319854736328
2013-04-19,5.960000038146973,5.78000020980835,5.800000190734863,5.929999828338623,1966220.0,5.897553443908691
2013-04-22,5.989999771118164,5.849999904632568,5.860000133514404,5.980000019073486,2091273.0,5.947279930114746
2013-04-23,6.0,5.699999809265137,5.980000019073486,5.760000228881836,2410542.0,5.728484153747559
2013-04-24,5.869999885559082,5.699999809265137,5.730000019073486,5.860000133514404,1716199.0,5.82793664932251
2013-04-25,5.860000133514404,5.75,5.849999904632568,5.809999942779541,2455090.0,5.778210163116455
2013-04-26,5.75,5.289999961853027,5.699999809265137,5.360000133514404,6892009.0,5.330672740936279
2013-05-02,5.440000057220459,5.309999942779541,5.360000133514404,5.369999885559082,1473693.0,5.340617656707764
2013-05-03,5.489999771118164,5.389999866485596,5.440000057220459,5.429999828338623,2496432.0,5.400289058685303
2013-05-06,5.46999979019165,5.369999885559082,5.449999809265137,5.449999809265137,4983538.0,5.420179843902588
2013-05-07,5.550000190734863,5.429999828338623,5.46999979019165,5.519999980926514,4098032.0,5.489797115325928
2013-05-08,5.679999828338623,5.480000019073486,5.510000228881836,5.659999847412109,5286145.0,5.629030704498291
2013-05-09,5.940000057220459,5.590000152587891,5.71999979019165,5.829999923706055,8559937.0,5.798100471496582
2013-05-10,6.010000228881836,5.760000228881836,5.78000020980835,5.869999885559082,7844150.0,5.837881565093994
2013-05-13,5.849999904632568,5.650000095367432,5.820000171661377,5.809999942779541,5160111.0,5.778210163116455
2013-05-14,5.78000020980835,5.550000190734863,5.769999980926514,5.619999885559082,4346230.0,5.589249610900879
2013-05-15,5.75,5.570000171661377,5.630000114440918,5.730000019073486,4758874.0,5.698647975921631
2013-05-16,5.809999942779541,5.679999828338623,5.710000038146973,5.760000228881836,4993687.0,5.728484153747559
2013-05-17,5.900000095367432,5.739999771118164,5.75,5.829999923706055,5850919.0,5.798100471496582
2013-05-20,5.96999979019165,5.809999942779541,5.880000114440918,5.960000038146973,5786896.0,5.927389621734619
2013-05-21,6.559999942779541,6.059999942779541,6.079999923706055,6.559999942779541,21406002.0,6.524106502532959
2013-05-22,6.679999828338623,6.329999923706055,6.590000152587891,6.429999828338623,24843785.0,6.39481782913208
2013-05-23,6.579999923706055,6.25,6.380000114440918,6.389999866485596,14177296.0,6.355036735534668
2013-05-24,6.539999961853027,6.329999923706055,6.400000095367432,6.460000038146973,9911794.0,6.424654006958008
2013-05-27,6.590000152587891,6.360000133514404,6.460000038146973,6.519999980926514,9889605.0,6.484324932098389
2013-05-28,6.519999980926514,6.309999942779541,6.519999980926514,6.340000152587891,7894829.0,6.305310249328613
2013-05-29,6.440000057220459,6.28000020980835,6.380000114440918,6.420000076293945,5953281.0,6.3848724365234375
2013-05-30,6.420000076293945,6.260000228881836,6.349999904632568,6.309999942779541,7203146.0,6.2754740715026855
2013-05-31,6.420000076293945,6.289999961853027,6.309999942779541,6.349999904632568,6034908.0,6.315255165100098
2013-06-03,6.409999847412109,6.309999942779541,6.349999904632568,6.329999923706055,3646779.0,6.295364856719971
2013-06-04,6.329999923706055,5.960000038146973,6.329999923706055,6.099999904632568,9072232.0,6.066623210906982
2013-06-05,6.099999904632568,6.0,6.099999904632568,6.050000190734863,3408848.0,6.016897678375244
2013-06-06,6.050000190734863,5.800000190734863,6.010000228881836,5.860000133514404,4531165.0,5.82793664932251
2013-06-07,5.909999847412109,5.699999809265137,5.900000095367432,5.739999771118164,3408488.0,5.708592891693115
2013-06-13,5.78000020980835,5.519999980926514,5.769999980926514,5.670000076293945,2592883.0,5.638976097106934
2013-06-14,5.820000171661377,5.679999828338623,5.699999809265137,5.730000019073486,2176921.0,5.698647975921631
2013-06-17,5.809999942779541,5.690000057220459,5.730000019073486,5.71999979019165,2252927.0,5.688702583312988
2013-06-18,5.829999923706055,5.699999809265137,5.699999809265137,5.820000171661377,2209068.0,5.788156032562256
2013-06-19,5.800000190734863,5.570000171661377,5.800000190734863,5.679999828338623,2914725.0,5.648921489715576
2013-06-20,5.679999828338623,5.429999828338623,5.679999828338623,5.460000038146973,2959136.0,5.4301252365112305
2013-06-21,5.449999809265137,5.210000038146973,5.380000114440918,5.429999828338623,2762081.0,5.400289058685303
2013-06-24,5.389999866485596,4.900000095367432,5.380000114440918,5.019999980926514,3539128.0,4.992532730102539
2013-06-25,5.099999904632568,4.579999923706055,5.019999980926514,5.010000228881836,3538301.0,4.982587814331055
2013-06-26,5.099999904632568,4.949999809265137,5.010000228881836,5.090000152587891,3068926.0,5.062150001525879
2013-06-27,5.190000057220459,5.039999961853027,5.090000152587891,5.059999942779541,3088159.0,5.032313823699951
2013-06-28,5.139999866485596,4.909999847412109,5.079999923706055,5.0,1638105.0,4.972641944885254
2013-07-01,5.079999923706055,4.949999809265137,4.96999979019165,5.059999942779541,1320495.0,5.032313823699951
2013-07-02,5.159999847412109,5.019999980926514,5.059999942779541,5.119999885559082,2640630.0,5.091985702514648
2013-07-03,5.150000095367432,5.0,5.110000133514404,5.119999885559082,2805967.0,5.091985702514648
2013-07-04,5.369999885559082,4.960000038146973,5.070000171661377,5.269999980926514,6614575.0,5.241164684295654
2013-07-05,5.699999809265137,5.21999979019165,5.25,5.539999961853027,10562257.0,5.509687423706055
2013-07-08,5.420000076293945,5.199999809265137,5.400000095367432,5.239999771118164,5999375.0,5.211328506469727
2013-07-09,5.28000020980835,5.010000228881836,5.159999847412109,5.110000133514404,3968040.0,5.1015119552612305
2013-07-10,5.28000020980835,5.050000190734863,5.050000190734863,5.269999980926514,3253490.0,5.2612457275390625
2013-07-11,5.440000057220459,5.230000019073486,5.260000228881836,5.369999885559082,5070254.0,5.361079692840576
2013-07-12,5.420000076293945,5.199999809265137,5.349999904632568,5.21999979019165,4443019.0,5.211328506469727
2013-07-15,5.400000095367432,5.210000038146973,5.210000038146973,5.349999904632568,3692494.0,5.341113090515137
2013-07-16,5.519999980926514,5.349999904632568,5.449999809265137,5.5,6249050.0,5.490863800048828
2013-07-17,5.5,5.300000190734863,5.5,5.340000152587891,3570815.0,5.331129550933838
2013-07-18,5.480000019073486,5.260000228881836,5.309999942779541,5.400000095367432,3614601.0,5.3910298347473145
2013-07-19,5.539999961853027,5.300000190734863,5.409999847412109,5.300000190734863,5800429.0,5.291196346282959
2013-07-22,5.349999904632568,5.039999961853027,5.199999809265137,5.25,4144794.0,5.241279125213623
2013-07-23,5.429999828338623,5.230000019073486,5.230000019073486,5.400000095367432,4164081.0,5.3910298347473145
2013-07-24,5.519999980926514,5.300000190734863,5.389999866485596,5.440000057220459,4555641.0,5.430963516235352
2013-07-25,5.5,5.260000228881836,5.440000057220459,5.269999980926514,3492706.0,5.2612457275390625
2013-07-26,5.409999847412109,5.150000095367432,5.25,5.380000114440918,3597849.0,5.371063232421875
2013-07-29,5.429999828338623,5.21999979019165,5.300000190734863,5.289999961853027,3123358.0,5.28121280670166
2013-07-30,5.309999942779541,5.159999847412109,5.199999809265137,5.230000019073486,2567506.0,5.221312522888184
2013-07-31,5.329999923706055,5.190000057220459,5.230000019073486,5.239999771118164,2770298.0,5.231295585632324
2013-08-01,5.400000095367432,5.199999809265137,5.21999979019165,5.389999866485596,4834896.0,5.381046295166016
2013-08-02,5.519999980926514,5.340000152587891,5.400000095367432,5.46999979019165,7384339.0,5.46091365814209
2013-08-05,5.480000019073486,5.380000114440918,5.460000038146973,5.46999979019165,3945363.0,5.46091365814209
2013-08-06,5.489999771118164,5.380000114440918,5.449999809265137,5.46999979019165,4376528.0,5.46091365814209
2013-08-07,6.010000228881836,5.429999828338623,5.460000038146973,5.710000038146973,19412624.0,5.700515270233154
2013-08-08,5.659999847412109,5.519999980926514,5.610000133514404,5.599999904632568,8735067.0,5.590697765350342
2013-08-09,5.650000095367432,5.380000114440918,5.610000133514404,5.53000020980835,7180709.0,5.520814418792725
2013-08-12,5.650000095367432,5.5,5.53000020980835,5.639999866485596,5129284.0,5.630630970001221
2013-08-13,5.78000020980835,5.610000133514404,5.650000095367432,5.75,6474332.0,5.740448474884033
2013-08-14,5.769999980926514,5.599999904632568,5.730000019073486,5.619999885559082,5671606.0,5.610664367675781
2013-08-15,5.670000076293945,5.559999942779541,5.639999866485596,5.570000171661377,2968047.0,5.5607476234436035
2013-08-16,5.78000020980835,5.510000228881836,5.53000020980835,5.550000190734863,6310021.0,5.540781021118164
2013-08-19,5.699999809265137,5.409999847412109,5.5,5.690000057220459,3690961.0,5.680548191070557
2013-08-20,5.920000076293945,5.559999942779541,5.650000095367432,5.809999942779541,11242366.0,5.80034875869751
2013-08-21,5.880000114440918,5.739999771118164,5.849999904632568,5.869999885559082,5987680.0,5.860249042510986
2013-08-22,5.900000095367432,5.78000020980835,5.880000114440918,5.809999942779541,5515667.0,5.80034875869751
2013-08-23,5.880000114440918,5.630000114440918,5.800000190734863,5.789999961853027,5905194.0,5.78038215637207
2013-08-26,5.889999866485596,5.75,5.78000020980835,5.880000114440918,5641985.0,5.870232582092285
2013-08-27,5.900000095367432,5.78000020980835,5.860000133514404,5.900000095367432,5552373.0,5.890199661254883
2013-08-28,5.860000133514404,5.710000038146973,5.860000133514404,5.769999980926514,5374029.0,5.760415077209473
2013-08-29,5.820000171661377,5.650000095367432,5.760000228881836,5.699999809265137,4380363.0,5.690531253814697
2013-08-30,5.71999979019165,5.420000076293945,5.71999979019165,5.489999771118164,7609839.0,5.480880260467529
2013-09-02,5.480000019073486,5.340000152587891,5.449999809265137,5.440000057220459,4575258.0,5.430963516235352
2013-09-03,5.53000020980835,5.409999847412109,5.440000057220459,5.519999980926514,3159029.0,5.510830402374268
2013-09-04,5.579999923706055,5.460000038146973,5.519999980926514,5.510000228881836,3075805.0,5.500847339630127
2013-09-05,5.510000228881836,5.400000095367432,5.489999771118164,5.449999809265137,3878032.0,5.440946578979492
2013-09-06,5.570000171661377,5.429999828338623,5.449999809265137,5.570000171661377,4824358.0,5.5607476234436035
2013-09-09,5.690000057220459,5.539999961853027,5.570000171661377,5.659999847412109,6590280.0,5.650598049163818
2013-09-10,5.800000190734863,5.599999904632568,5.610000133514404,5.789999961853027,9435971.0,5.78038215637207
2013-09-11,5.849999904632568,5.739999771118164,5.760000228881836,5.809999942779541,8022563.0,5.80034875869751
2013-09-12,5.840000152587891,5.699999809265137,5.789999961853027,5.840000152587891,4935219.0,5.830299377441406
2013-09-13,6.010000228881836,5.730000019073486,5.840000152587891,5.909999847412109,14984691.0,5.900182723999023
2013-09-16,6.019999980926514,5.800000190734863,5.909999847412109,5.940000057220459,16674288.0,5.930132865905762
2013-09-17,5.889999866485596,5.690000057220459,5.880000114440918,5.789999961853027,11058092.0,5.78038215637207
2013-09-18,5.889999866485596,5.710000038146973,5.769999980926514,5.71999979019165,7044165.0,5.710498332977295
2013-09-23,5.769999980926514,5.699999809265137,5.710000038146973,5.75,6077059.0,5.740448474884033
2013-09-24,5.760000228881836,5.599999904632568,5.760000228881836,5.610000133514404,6218303.0,5.600681304931641
2013-09-25,5.659999847412109,5.53000020980835,5.610000133514404,5.579999923706055,5870130.0,5.570730686187744
2013-09-26,5.630000114440918,5.510000228881836,5.599999904632568,5.519999980926514,3095602.0,5.510830402374268
2013-09-27,5.559999942779541,5.440000057220459,5.519999980926514,5.539999961853027,3438141.0,5.530797481536865
2013-09-30,5.579999923706055,5.510000228881836,5.539999961853027,5.539999961853027,1940312.0,5.530797481536865
2013-10-08,5.679999828338623,5.5,5.5,5.630000114440918,3869490.0,5.62064790725708
2013-10-09,5.679999828338623,5.570000171661377,5.599999904632568,5.679999828338623,3441782.0,5.670564651489258
2013-10-10,5.679999828338623,5.510000228881836,5.679999828338623,5.519999980926514,4326273.0,5.510830402374268
2013-10-11,5.639999866485596,5.519999980926514,5.53000020980835,5.630000114440918,3494111.0,5.62064790725708
2013-10-14,5.659999847412109,5.559999942779541,5.639999866485596,5.619999885559082,5206949.0,5.610664367675781
2013-10-15,5.610000133514404,5.480000019073486,5.610000133514404,5.53000020980835,5608752.0,5.520814418792725
2013-10-16,5.53000020980835,5.260000228881836,5.53000020980835,5.28000020980835,5996489.0,5.271229267120361
2013-10-17,5.389999866485596,5.289999961853027,5.309999942779541,5.329999923706055,3605526.0,5.321146011352539
2013-10-18,5.440000057220459,5.309999942779541,5.340000152587891,5.380000114440918,3820397.0,5.371063232421875
2013-10-21,5.489999771118164,5.340000152587891,5.380000114440918,5.480000019073486,4625502.0,5.470897197723389
2013-10-22,5.590000152587891,5.440000057220459,5.480000019073486,5.53000020980835,6135128.0,5.520814418792725
2013-10-23,5.659999847412109,5.400000095367432,5.53000020980835,5.480000019073486,11260656.0,5.470897197723389
2013-10-24,5.53000020980835,5.349999904632568,5.460000038146973,5.449999809265137,3682588.0,5.440946578979492
2013-10-25,5.619999885559082,5.400000095367432,5.429999828338623,5.610000133514404,12699991.0,5.600681304931641
2013-10-28,5.71999979019165,5.550000190734863,5.579999923706055,5.670000076293945,16898865.0,5.660581588745117
2013-10-29,5.659999847412109,5.460000038146973,5.590000152587891,5.550000190734863,16039177.0,5.540781021118164
2013-10-30,5.559999942779541,5.400000095367432,5.449999809265137,5.460000038146973,12034427.0,5.450930118560791
2013-10-31,5.610000133514404,5.400000095367432,5.420000076293945,5.590000152587891,14127071.0,5.580714702606201
2013-11-01,5.650000095367432,5.449999809265137,5.539999961853027,5.590000152587891,13389139.0,5.580714702606201
2013-11-04,5.599999904632568,5.489999771118164,5.550000190734863,5.570000171661377,4339757.0,5.5607476234436035
2013-11-05,5.78000020980835,5.440000057220459,5.550000190734863,5.730000019073486,17875644.0,5.720481872558594
2013-11-06,5.889999866485596,5.559999942779541,5.659999847412109,5.630000114440918,15545828.0,5.62064790725708
2013-11-07,5.699999809265137,5.409999847412109,5.579999923706055,5.420000076293945,8423862.0,5.410996913909912
2013-11-08,5.380000114440918,5.139999866485596,5.369999885559082,5.150000095367432,7002857.0,5.141445159912109
2013-11-11,5.21999979019165,5.099999904632568,5.150000095367432,5.179999828338623,2152205.0,5.171395301818848
2013-11-12,5.239999771118164,5.150000095367432,5.179999828338623,5.230000019073486,2528963.0,5.221312522888184
2013-11-13,5.21999979019165,5.010000228881836,5.210000038146973,5.079999923706055,2865213.0,5.071561336517334
2013-11-14,5.130000114440918,5.019999980926514,5.130000114440918,5.119999885559082,2321467.0,5.111495018005371
2013-11-15,5.239999771118164,5.099999904632568,5.119999885559082,5.210000038146973,3169373.0,5.201345443725586
2013-11-18,5.309999942779541,5.21999979019165,5.21999979019165,5.300000190734863,4176838.0,5.291196346282959
2013-11-19,5.329999923706055,5.25,5.309999942779541,5.28000020980835,3987617.0,5.271229267120361
2013-11-20,5.340000152587891,5.260000228881836,5.28000020980835,5.320000171661377,3607806.0,5.311162948608398
2013-11-21,5.320000171661377,5.239999771118164,5.320000171661377,5.309999942779541,2947056.0,5.3011794090271
2013-11-22,5.320000171661377,5.239999771118164,5.289999961853027,5.260000228881836,2136029.0,5.251262664794922
2013-11-25,5.289999961853027,5.210000038146973,5.210000038146973,5.239999771118164,2002169.0,5.231295585632324
2013-11-26,5.369999885559082,5.210000038146973,5.210000038146973,5.320000171661377,4208362.0,5.311162948608398
2013-11-27,5.369999885559082,5.289999961853027,5.300000190734863,5.360000133514404,2818501.0,5.3510966300964355
2013-11-28,5.5,5.300000190734863,5.360000133514404,5.449999809265137,7589696.0,5.440946578979492
2013-11-29,5.440000057220459,5.380000114440918,5.420000076293945,5.389999866485596,3818559.0,5.381046295166016
2013-12-02,5.300000190734863,5.079999923706055,5.300000190734863,5.110000133514404,4990777.0,5.1015119552612305
2013-12-03,5.21999979019165,5.059999942779541,5.110000133514404,5.199999809265137,3093594.0,5.191361904144287
2013-12-04,5.28000020980835,5.170000076293945,5.210000038146973,5.260000228881836,3176184.0,5.251262664794922
2013-12-05,5.309999942779541,5.210000038146973,5.28000020980835,5.260000228881836,2291281.0,5.251262664794922
2013-12-06,5.630000114440918,5.28000020980835,5.28000020980835,5.510000228881836,14317261.0,5.500847339630127
2013-12-09,5.619999885559082,5.489999771118164,5.510000228881836,5.539999961853027,6832283.0,5.530797481536865
2013-12-10,5.630000114440918,5.440000057220459,5.550000190734863,5.619999885559082,6571959.0,5.610664367675781
2013-12-11,5.650000095367432,5.489999771118164,5.579999923706055,5.579999923706055,4417635.0,5.570730686187744
2013-12-12,5.690000057220459,5.539999961853027,5.590000152587891,5.639999866485596,5874282.0,5.630630970001221
2013-12-13,5.639999866485596,5.449999809265137,5.639999866485596,5.53000020980835,5102612.0,5.520814418792725
2013-12-16,5.860000133514404,5.5,5.539999961853027,5.769999980926514,16133261.0,5.760415077209473
2013-12-17,5.96999979019165,5.690000057220459,5.78000020980835,5.940000057220459,17604043.0,5.930132865905762
2013-12-18,5.96999979019165,5.809999942779541,5.909999847412109,5.940000057220459,10953616.0,5.930132865905762
2013-12-19,5.920000076293945,5.53000020980835,5.860000133514404,5.659999847412109,9341729.0,5.650598049163818
2013-12-20,5.800000190734863,5.409999847412109,5.800000190734863,5.480000019073486,10563011.0,5.470897197723389
2013-12-23,5.429999828338623,5.230000019073486,5.409999847412109,5.269999980926514,5854278.0,5.2612457275390625
2013-12-24,5.340000152587891,5.260000228881836,5.300000190734863,5.289999961853027,4291085.0,5.28121280670166
2013-12-25,5.329999923706055,5.150000095367432,5.28000020980835,5.260000228881836,5855419.0,5.251262664794922
2013-12-26,5.269999980926514,5.079999923706055,5.230000019073486,5.099999904632568,7469853.0,5.091528415679932
2013-12-27,5.199999809265137,5.019999980926514,5.090000152587891,5.170000076293945,4757315.0,5.161412239074707
2013-12-30,5.269999980926514,5.170000076293945,5.190000057220459,5.25,3152137.0,5.241279125213623
2013-12-31,5.260000228881836,5.179999828338623,5.230000019073486,5.199999809265137,3107748.0,5.191361904144287
2014-01-02,5.320000171661377,5.179999828338623,5.199999809265137,5.28000020980835,3308167.0,5.271229267120361
2014-01-03,5.800000190734863,5.239999771118164,5.300000190734863,5.679999828338623,16251098.0,5.670564651489258
2014-01-06,5.599999904632568,5.329999923706055,5.539999961853027,5.429999828338623,9510867.0,5.420979976654053
2014-01-07,5.409999847412109,5.309999942779541,5.320000171661377,5.360000133514404,5260102.0,5.3510966300964355
2014-01-08,5.550000190734863,5.309999942779541,5.349999904632568,5.489999771118164,6480408.0,5.480880260467529
2014-01-09,5.510000228881836,5.360000133514404,5.449999809265137,5.369999885559082,3590819.0,5.361079692840576
2014-01-10,5.340000152587891,5.170000076293945,5.309999942779541,5.179999828338623,3517780.0,5.171395301818848
2014-01-13,5.230000019073486,5.099999904632568,5.179999828338623,5.170000076293945,2365591.0,5.161412239074707
2014-01-14,5.309999942779541,5.150000095367432,5.150000095367432,5.289999961853027,2153807.0,5.28121280670166
2014-01-15,5.329999923706055,5.21999979019165,5.300000190734863,5.300000190734863,2361955.0,5.291196346282959
2014-01-16,5.489999771118164,5.260000228881836,5.309999942779541,5.420000076293945,4001030.0,5.410996913909912
2014-01-17,5.389999866485596,5.25,5.380000114440918,5.260000228881836,2136074.0,5.251262664794922
2014-01-20,5.559999942779541,5.230000019073486,5.260000228881836,5.380000114440918,5488492.0,5.371063232421875
2014-01-21,5.480000019073486,5.340000152587891,5.380000114440918,5.429999828338623,4230986.0,5.420979976654053
2014-01-22,5.579999923706055,5.349999904632568,5.420000076293945,5.519999980926514,5605071.0,5.510830402374268
2014-01-23,5.849999904632568,5.46999979019165,5.590000152587891,5.699999809265137,13500900.0,5.690531253814697
2014-01-24,6.269999980926514,5.679999828338623,5.75,6.269999980926514,31856845.0,6.259584903717041
2014-01-27,6.480000019073486,6.050000190734863,6.380000114440918,6.059999942779541,34112574.0,6.049933433532715
2014-01-28,6.099999904632568,5.820000171661377,6.099999904632568,5.889999866485596,17920535.0,5.880215644836426
2014-01-29,5.989999771118164,5.75,5.880000114440918,5.900000095367432,12998916.0,5.890199661254883
2014-01-30,5.869999885559082,5.769999980926514,5.860000133514404,5.809999942779541,7900754.0,5.80034875869751
2014-02-07,5.599999904632568,5.230000019073486,5.599999904632568,5.539999961853027,65486894.0,5.530797481536865
2014-02-10,6.090000152587891,5.489999771118164,5.5,6.090000152587891,46154691.0,6.079884052276611
2014-02-11,6.28000020980835,5.949999809265137,6.159999847412109,6.21999979019165,50869330.0,6.209667682647705
2014-02-12,6.440000057220459,6.119999885559082,6.179999828338623,6.230000019073486,44684661.0,6.219651222229004
2014-02-13,6.579999923706055,6.150000095367432,6.28000020980835,6.420000076293945,49218315.0,6.409335613250732
2014-02-14,6.449999809265137,6.260000228881836,6.420000076293945,6.420000076293945,26080268.0,6.409335613250732
2014-02-17,6.71999979019165,6.329999923706055,6.420000076293945,6.53000020980835,36591307.0,6.519153118133545
2014-02-18,6.690000057220459,6.380000114440918,6.570000171661377,6.389999866485596,29976068.0,6.379385471343994
2014-02-19,6.659999847412109,6.28000020980835,6.389999866485596,6.599999904632568,32760851.0,6.589036464691162
2014-02-20,6.659999847412109,6.269999980926514,6.559999942779541,6.289999961853027,22028202.0,6.2795515060424805
2014-02-21,6.429999828338623,6.199999809265137,6.300000190734863,6.340000152587891,16628727.0,6.329468727111816
2014-02-24,6.590000152587891,6.199999809265137,6.320000171661377,6.519999980926514,23376490.0,6.509169578552246
2014-02-25,7.0,6.400000095367432,6.550000190734863,6.539999961853027,50967359.0,6.5291361808776855
2014-02-26,6.849999904632568,6.369999885559082,6.599999904632568,6.800000190734863,37594982.0,6.7887043952941895
2014-02-27,7.099999904632568,6.480000019073486,6.849999904632568,6.5,43601788.0,6.489202499389648
2014-02-28,6.699999809265137,6.320000171661377,6.409999847412109,6.650000095367432,21929321.0,6.638953685760498
2014-03-03,6.769999980926514,6.539999961853027,6.639999866485596,6.71999979019165,20034371.0,6.708837032318115
2014-03-04,6.670000076293945,6.380000114440918,6.639999866485596,6.570000171661377,23169731.0,6.559086799621582
2014-03-05,6.900000095367432,6.449999809265137,6.619999885559082,6.679999828338623,33543481.0,6.668903350830078
2014-03-06,6.96999979019165,6.5,6.639999866485596,6.809999942779541,29067386.0,6.798687934875488
2014-03-07,7.489999771118164,7.050000190734863,7.130000114440918,7.119999885559082,71122639.0,7.10817289352417
2014-03-10,7.480000019073486,6.860000133514404,6.980000019073486,6.889999866485596,64127312.0,6.878554821014404
2014-03-11,6.739999771118164,6.199999809265137,6.699999809265137,6.329999923706055,45186252.0,6.319485187530518
2014-03-12,6.360000133514404,5.980000019073486,6.239999771118164,6.199999809265137,28061575.0,6.189701080322266
2014-03-13,6.340000152587891,6.179999828338623,6.239999771118164,6.309999942779541,18287230.0,6.29951810836792
2014-03-14,6.289999961853027,6.050000190734863,6.25,6.099999904632568,15383311.0,6.089867115020752
2014-03-17,6.590000152587891,6.090000152587891,6.119999885559082,6.460000038146973,29869045.0,6.4492692947387695
2014-03-18,6.659999847412109,6.409999847412109,6.460000038146973,6.460000038146973,23649601.0,6.4492692947387695
2014-03-19,6.650000095367432,6.389999866485596,6.460000038146973,6.510000228881836,26149447.0,6.4991865158081055
2014-03-20,6.570000171661377,6.099999904632568,6.449999809265137,6.139999866485596,24742619.0,6.129800796508789
2014-03-21,6.320000171661377,5.989999771118164,6.090000152587891,6.289999961853027,20844184.0,6.2795515060424805
2014-03-24,6.289999961853027,6.099999904632568,6.199999809265137,6.150000095367432,21742272.0,6.139784336090088
2014-03-25,6.25,6.099999904632568,6.110000133514404,6.21999979019165,16699025.0,6.209667682647705
2014-03-26,6.300000190734863,6.159999847412109,6.199999809265137,6.199999809265137,14474057.0,6.189701080322266
2014-03-27,6.190000057220459,5.800000190734863,6.170000076293945,5.809999942779541,34688086.0,5.80034875869751
2014-03-28,5.860000133514404,5.559999942779541,5.820000171661377,5.639999866485596,25091945.0,5.630630970001221
2014-03-31,5.710000038146973,5.559999942779541,5.639999866485596,5.630000114440918,9255747.0,5.62064790725708
2014-04-01,5.78000020980835,5.630000114440918,5.650000095367432,5.760000228881836,10075683.0,5.750432014465332
2014-04-02,5.860000133514404,5.730000019073486,5.840000152587891,5.78000020980835,10060993.0,5.77039909362793
2014-04-03,5.809999942779541,5.610000133514404,5.78000020980835,5.690000057220459,12589952.0,5.680548191070557
2014-04-04,5.829999923706055,5.630000114440918,5.659999847412109,5.789999961853027,11379917.0,5.78038215637207
2014-04-08,5.860000133514404,5.639999866485596,5.760000228881836,5.849999904632568,16742861.0,5.840282440185547
2014-04-09,6.050000190734863,5.809999942779541,5.820000171661377,6.0,27372576.0,5.990033149719238
2014-04-10,6.599999904632568,6.039999961853027,6.179999828338623,6.599999904632568,79066452.0,6.589036464691162
2014-04-11,6.679999828338623,6.449999809265137,6.519999980926514,6.550000190734863,70981311.0,6.539119720458984
2014-04-14,6.699999809265137,6.349999904632568,6.489999771118164,6.559999942779541,44498310.0,6.549102783203125
2014-04-15,6.670000076293945,6.380000114440918,6.550000190734863,6.519999980926514,34651303.0,6.509169578552246
2014-04-16,6.630000114440918,6.320000171661377,6.440000057220459,6.5,36059642.0,6.489202499389648
2014-04-17,6.519999980926514,6.320000171661377,6.5,6.329999923706055,22388367.0,6.319485187530518
2014-04-18,6.320000171661377,6.110000133514404,6.199999809265137,6.21999979019165,22610462.0,6.209667682647705
2014-04-21,6.309999942779541,6.090000152587891,6.170000076293945,6.099999904632568,17129926.0,6.089867115020752
2014-04-22,6.179999828338623,5.869999885559082,6.079999923706055,6.0,20728416.0,5.990033149719238
2014-04-23,6.010000228881836,5.869999885559082,5.980000019073486,5.929999828338623,11261955.0,5.920149326324463
2014-04-24,5.960000038146973,5.840000152587891,5.940000057220459,5.880000114440918,11079174.0,5.870232582092285
2014-04-25,5.929999828338623,5.650000095367432,5.860000133514404,5.670000076293945,15363000.0,5.660581588745117
2014-04-28,5.71999979019165,5.449999809265137,5.679999828338623,5.46999979019165,13680746.0,5.46091365814209
2014-04-29,5.550000190734863,5.400000095367432,5.420000076293945,5.539999961853027,8582901.0,5.530797481536865
2014-04-30,5.570000171661377,5.46999979019165,5.53000020980835,5.519999980926514,8543528.0,5.510830402374268
2014-05-05,5.639999866485596,5.389999866485596,5.5,5.619999885559082,14383602.0,5.610664367675781
2014-05-06,5.829999923706055,5.559999942779541,5.570000171661377,5.730000019073486,20709039.0,5.720481872558594
2014-05-07,5.71999979019165,5.480000019073486,5.650000095367432,5.489999771118164,15420096.0,5.480880260467529
2014-05-08,5.599999904632568,5.409999847412109,5.409999847412109,5.480000019073486,10478726.0,5.470897197723389
2014-05-09,5.5,5.260000228881836,5.489999771118164,5.309999942779541,13248405.0,5.3011794090271
2014-05-12,5.590000152587891,5.309999942779541,5.360000133514404,5.559999942779541,13681946.0,5.550764083862305
2014-05-13,5.579999923706055,5.449999809265137,5.550000190734863,5.46999979019165,9481203.0,5.46091365814209
2014-05-14,5.639999866485596,5.429999828338623,5.46999979019165,5.599999904632568,14290716.0,5.590697765350342
2014-05-15,5.78000020980835,5.519999980926514,5.639999866485596,5.519999980926514,21432073.0,5.510830402374268
2014-05-16,5.519999980926514,5.409999847412109,5.480000019073486,5.510000228881836,9116542.0,5.500847339630127
2014-05-19,5.480000019073486,5.360000133514404,5.480000019073486,5.409999847412109,7123369.0,5.401013374328613
2014-05-20,5.519999980926514,5.420000076293945,5.449999809265137,5.460000038146973,8159149.0,5.450930118560791
2014-05-21,5.53000020980835,5.349999904632568,5.440000057220459,5.519999980926514,7479697.0,5.510830402374268
2014-05-22,5.619999885559082,5.400000095367432,5.510000228881836,5.429999828338623,18428179.0,5.420979976654053
2014-05-23,5.46999979019165,5.369999885559082,5.409999847412109,5.460000038146973,9375383.0,5.450930118560791
2014-05-26,5.659999847412109,5.510000228881836,5.53000020980835,5.550000190734863,14424834.0,5.540781021118164
2014-05-27,5.690000057220459,5.5,5.53000020980835,5.650000095367432,21619478.0,5.640614986419678
2014-05-28,5.699999809265137,5.550000190734863,5.619999885559082,5.690000057220459,16139821.0,5.680548191070557
2014-05-29,5.920000076293945,5.670000076293945,5.699999809265137,5.75,27478604.0,5.740448474884033
2014-05-30,5.800000190734863,5.639999866485596,5.760000228881836,5.71999979019165,13818812.0,5.710498332977295
2014-06-03,5.769999980926514,5.630000114440918,5.730000019073486,5.639999866485596,10307778.0,5.630630970001221
2014-06-04,5.639999866485596,5.460000038146973,5.619999885559082,5.5,10897506.0,5.490863800048828
2014-06-05,5.599999904632568,5.480000019073486,5.489999771118164,5.590000152587891,7071515.0,5.580714702606201
2014-06-06,5.650000095367432,5.53000020980835,5.579999923706055,5.550000190734863,8659574.0,5.540781021118164
2014-06-09,5.650000095367432,5.510000228881836,5.53000020980835,5.53000020980835,7981104.0,5.520814418792725
2014-06-10,5.619999885559082,5.400000095367432,5.539999961853027,5.599999904632568,10215422.0,5.590697765350342
2014-06-11,5.769999980926514,5.510000228881836,5.570000171661377,5.670000076293945,14379856.0,5.660581588745117
2014-06-12,5.630000114440918,5.559999942779541,5.619999885559082,5.610000133514404,8021422.0,5.600681304931641
2014-06-13,5.769999980926514,5.590000152587891,5.590000152587891,5.679999828338623,14464427.0,5.670564651489258
2014-06-16,5.75,5.659999847412109,5.679999828338623,5.730000019073486,11208871.0,5.720481872558594
2014-06-17,5.889999866485596,5.710000038146973,5.710000038146973,5.760000228881836,19275158.0,5.750432014465332
2014-06-18,6.050000190734863,5.730000019073486,5.730000019073486,5.900000095367432,29566639.0,5.890199661254883
2014-06-19,5.909999847412109,5.619999885559082,5.849999904632568,5.679999828338623,19872559.0,5.670564651489258
2014-06-20,5.800000190734863,5.570000171661377,5.679999828338623,5.78000020980835,9958103.0,5.77039909362793
2014-06-23,5.929999828338623,5.760000228881836,5.760000228881836,5.849999904632568,16534171.0,5.840282440185547
2014-06-24,5.909999847412109,5.800000190734863,5.840000152587891,5.829999923706055,12508088.0,5.820315361022949
2014-06-25,6.019999980926514,5.75,5.800000190734863,5.989999771118164,20629383.0,5.9800496101379395
2014-06-26,6.170000076293945,5.929999828338623,5.929999828338623,6.019999980926514,29530885.0,6.010000228881836
2014-06-27,6.099999904632568,5.940000057220459,5.96999979019165,5.989999771118164,16598662.0,5.989999771118164
2014-06-30,6.190000057220459,5.989999771118164,6.0,6.119999885559082,17807659.0,6.119999885559082
2014-07-01,6.170000076293945,6.059999942779541,6.130000114440918,6.139999866485596,13756759.0,6.139999866485596
2014-07-02,6.25,6.090000152587891,6.150000095367432,6.239999771118164,18531377.0,6.239999771118164
2014-07-03,6.559999942779541,6.199999809265137,6.21999979019165,6.380000114440918,37543701.0,6.380000114440918
2014-07-04,6.539999961853027,6.300000190734863,6.380000114440918,6.420000076293945,21674500.0,6.420000076293945
2014-07-07,6.679999828338623,6.289999961853027,6.46999979019165,6.449999809265137,25569301.0,6.449999809265137
2014-07-08,6.579999923706055,6.260000228881836,6.409999847412109,6.570000171661377,23844339.0,6.570000171661377
2014-07-09,6.650000095367432,6.349999904632568,6.53000020980835,6.349999904632568,25202780.0,6.349999904632568
2014-07-10,6.429999828338623,6.159999847412109,6.369999885559082,6.21999979019165,21347394.0,6.21999979019165
2014-07-11,6.840000152587891,6.159999847412109,6.199999809265137,6.53000020980835,39207187.0,6.53000020980835
2014-07-14,6.659999847412109,6.429999828338623,6.5,6.590000152587891,17991528.0,6.590000152587891
2014-07-15,6.679999828338623,6.489999771118164,6.590000152587891,6.590000152587891,16445974.0,6.590000152587891
2014-07-16,6.690000057220459,6.300000190734863,6.539999961853027,6.440000057220459,20167619.0,6.440000057220459
2014-07-17,6.429999828338623,6.239999771118164,6.429999828338623,6.300000190734863,13285460.0,6.300000190734863
2014-07-18,6.409999847412109,6.21999979019165,6.28000020980835,6.25,10146826.0,6.25
2014-07-21,6.309999942779541,6.03000020980835,6.25,6.119999885559082,14563142.0,6.119999885559082
2014-07-22,6.53000020980835,6.099999904632568,6.119999885559082,6.429999828338623,20548407.0,6.429999828338623
2014-07-23,6.570000171661377,6.340000152587891,6.389999866485596,6.409999847412109,19173941.0,6.409999847412109
2014-07-24,6.519999980926514,6.329999923706055,6.369999885559082,6.460000038146973,13988588.0,6.460000038146973
2014-07-25,6.559999942779541,6.349999904632568,6.460000038146973,6.429999828338623,9980809.0,6.429999828338623
2014-07-28,6.510000228881836,6.329999923706055,6.460000038146973,6.480000019073486,17387975.0,6.480000019073486
2014-07-29,6.599999904632568,6.409999847412109,6.480000019073486,6.590000152587891,23922506.0,6.590000152587891
2014-07-30,6.590000152587891,6.429999828338623,6.570000171661377,6.519999980926514,18148460.0,6.519999980926514
2014-07-31,6.869999885559082,6.489999771118164,6.510000228881836,6.739999771118164,33794707.0,6.739999771118164
2014-08-01,7.090000152587891,6.639999866485596,6.739999771118164,6.840000152587891,41735957.0,6.840000152587891
2014-08-04,6.949999809265137,6.75,6.820000171661377,6.889999866485596,19559036.0,6.889999866485596
2014-08-05,6.929999828338623,6.610000133514404,6.860000133514404,6.710000038146973,32567640.0,6.710000038146973
2014-08-06,6.78000020980835,6.630000114440918,6.690000057220459,6.739999771118164,17540988.0,6.739999771118164
2014-08-07,6.78000020980835,6.480000019073486,6.78000020980835,6.550000190734863,31411866.0,6.550000190734863
2014-08-08,6.639999866485596,6.539999961853027,6.539999961853027,6.599999904632568,14408485.0,6.599999904632568
2014-08-11,6.75,6.579999923706055,6.610000133514404,6.699999809265137,16653181.0,6.699999809265137
2014-08-12,6.78000020980835,6.679999828338623,6.710000038146973,6.75,16382807.0,6.75
2014-08-13,7.050000190734863,6.599999904632568,6.710000038146973,6.960000038146973,43925871.0,6.960000038146973
2014-08-14,6.980000019073486,6.849999904632568,6.900000095367432,6.889999866485596,22996099.0,6.889999866485596
2014-08-15,7.050000190734863,6.860000133514404,6.889999866485596,6.960000038146973,22620456.0,6.960000038146973
2014-08-18,7.099999904632568,6.909999847412109,6.989999771118164,7.019999980926514,19635637.0,7.019999980926514
2014-08-19,7.110000133514404,6.889999866485596,7.059999942779541,7.0,23220626.0,7.0
2014-08-20,7.070000171661377,6.849999904632568,6.949999809265137,6.96999979019165,19661201.0,6.96999979019165
2014-08-21,7.190000057220459,6.960000038146973,7.050000190734863,7.079999923706055,32531351.0,7.079999923706055
2014-08-22,7.059999942779541,6.940000057220459,7.059999942779541,7.0,13776720.0,7.0
2014-08-25,6.980000019073486,6.769999980926514,6.949999809265137,6.78000020980835,18762282.0,6.78000020980835
2014-08-26,6.980000019073486,6.739999771118164,6.78000020980835,6.800000190734863,14243878.0,6.800000190734863
2014-08-27,6.840000152587891,6.690000057220459,6.760000228881836,6.769999980926514,10228047.0,6.769999980926514
2014-08-28,6.889999866485596,6.409999847412109,6.860000133514404,6.579999923706055,19781906.0,6.579999923706055
2014-08-29,6.670000076293945,6.46999979019165,6.519999980926514,6.610000133514404,11488010.0,6.610000133514404
2014-09-01,6.670000076293945,6.550000190734863,6.579999923706055,6.639999866485596,14754500.0,6.639999866485596
2014-09-02,6.820000171661377,6.590000152587891,6.659999847412109,6.789999961853027,25786106.0,6.789999961853027
2014-09-03,6.840000152587891,6.71999979019165,6.75,6.789999961853027,16426130.0,6.789999961853027
2014-09-04,6.949999809265137,6.730000019073486,6.800000190734863,6.869999885559082,22404571.0,6.869999885559082
2014-09-05,7.03000020980835,6.800000190734863,6.869999885559082,6.949999809265137,24345347.0,6.949999809265137
2014-09-09,7.230000019073486,6.909999847412109,6.920000076293945,7.139999866485596,40492918.0,7.139999866485596
2014-09-10,7.170000076293945,6.96999979019165,7.070000171661377,7.059999942779541,29118782.0,7.059999942779541
2014-09-11,7.130000114440918,6.900000095367432,7.070000171661377,6.920000076293945,24334336.0,6.920000076293945
2014-09-12,7.050000190734863,6.889999866485596,6.889999866485596,7.010000228881836,22046470.0,7.010000228881836
2014-09-15,7.079999923706055,6.940000057220459,7.010000228881836,7.050000190734863,21878039.0,7.050000190734863
2014-09-16,7.079999923706055,6.699999809265137,7.059999942779541,6.710000038146973,27757409.0,6.710000038146973
2014-09-17,6.739999771118164,6.590000152587891,6.699999809265137,6.699999809265137,22197424.0,6.699999809265137
2014-09-18,6.78000020980835,6.599999904632568,6.690000057220459,6.730000019073486,15285345.0,6.730000019073486
2014-09-19,6.809999942779541,6.679999828338623,6.78000020980835,6.800000190734863,12738274.0,6.800000190734863
2014-09-22,6.940000057220459,6.739999771118164,6.789999961853027,6.860000133514404,23890246.0,6.860000133514404
2014-09-23,7.150000095367432,6.769999980926514,6.820000171661377,7.070000171661377,33545471.0,7.070000171661377
2014-09-24,7.110000133514404,7.0,7.019999980926514,7.070000171661377,27637442.0,7.070000171661377
2014-09-25,7.349999904632568,7.039999961853027,7.050000190734863,7.260000228881836,42184343.0,7.260000228881836
2014-09-26,7.349999904632568,7.159999847412109,7.210000038146973,7.199999809265137,21590346.0,7.199999809265137
2014-09-29,7.400000095367432,7.21999979019165,7.25,7.260000228881836,26210687.0,7.260000228881836
2014-09-30,7.320000171661377,7.190000057220459,7.230000019073486,7.25,22022390.0,7.25
2014-10-08,7.320000171661377,7.090000152587891,7.199999809265137,7.300000190734863,26990009.0,7.300000190734863
2014-10-09,7.730000019073486,7.239999771118164,7.289999961853027,7.599999904632568,46644421.0,7.599999904632568
2014-10-10,7.78000020980835,7.5,7.519999980926514,7.570000171661377,34094309.0,7.570000171661377
2014-10-13,7.960000038146973,7.5,7.519999980926514,7.869999885559082,34194666.0,7.869999885559082
2014-10-14,7.900000095367432,7.659999847412109,7.820000171661377,7.730000019073486,22135753.0,7.730000019073486
2014-10-15,7.769999980926514,7.5,7.679999828338623,7.659999847412109,18002815.0,7.659999847412109
2014-10-16,7.820000171661377,7.480000019073486,7.610000133514404,7.5,21247777.0,7.5
2014-10-17,7.650000095367432,7.260000228881836,7.5,7.579999923706055,22577881.0,7.579999923706055
2014-10-20,7.699999809265137,7.53000020980835,7.559999942779541,7.639999866485596,13025770.0,7.639999866485596
2014-10-21,7.849999904632568,7.599999904632568,7.630000114440918,7.659999847412109,18585930.0,7.659999847412109
2014-10-22,7.880000114440918,7.650000095367432,7.659999847412109,7.670000076293945,17497328.0,7.670000076293945
2014-10-23,7.630000114440918,7.260000228881836,7.630000114440918,7.329999923706055,20199906.0,7.329999923706055
2014-10-24,7.46999979019165,7.300000190734863,7.340000152587891,7.320000171661377,9623073.0,7.320000171661377
2014-10-27,7.570000171661377,7.260000228881836,7.309999942779541,7.559999942779541,11830765.0,7.559999942779541
2014-10-28,7.71999979019165,7.510000228881836,7.510000228881836,7.690000057220459,13246223.0,7.690000057220459
2014-10-29,7.760000228881836,7.590000152587891,7.679999828338623,7.679999828338623,24643277.0,7.679999828338623
2014-10-30,8.0,7.610000133514404,7.619999885559082,7.940000057220459,38520621.0,7.940000057220459
2014-10-31,8.069999694824219,7.800000190734863,7.929999828338623,7.880000114440918,24749829.0,7.880000114440918
2014-11-03,7.940000057220459,7.760000228881836,7.860000133514404,7.829999923706055,15636217.0,7.829999923706055
2014-11-04,7.880000114440918,7.659999847412109,7.809999942779541,7.710000038146973,15806645.0,7.710000038146973
2014-11-05,7.840000152587891,7.699999809265137,7.730000019073486,7.730000019073486,12473017.0,7.730000019073486
2014-11-06,7.78000020980835,7.550000190734863,7.730000019073486,7.659999847412109,15749080.0,7.659999847412109
2014-11-07,7.71999979019165,7.409999847412109,7.610000133514404,7.489999771118164,19950894.0,7.489999771118164
2014-11-10,7.590000152587891,7.46999979019165,7.510000228881836,7.539999961853027,11767647.0,7.539999961853027
2014-11-11,7.559999942779541,7.079999923706055,7.53000020980835,7.139999866485596,21768328.0,7.139999866485596
2014-11-12,7.239999771118164,7.039999961853027,7.130000114440918,7.230000019073486,11234539.0,7.230000019073486
2014-11-13,7.239999771118164,6.730000019073486,7.230000019073486,6.929999828338623,19608444.0,6.929999828338623
2014-11-14,6.96999979019165,6.840000152587891,6.900000095367432,6.940000057220459,8003884.0,6.940000057220459
2014-11-17,7.090000152587891,6.869999885559082,6.940000057220459,7.03000020980835,8121047.0,7.03000020980835
2014-11-18,7.150000095367432,7.010000228881836,7.050000190734863,7.110000133514404,6678390.0,7.110000133514404
2014-11-19,7.260000228881836,7.03000020980835,7.099999904632568,7.21999979019165,14056721.0,7.21999979019165
2014-11-20,7.679999828338623,7.28000020980835,7.340000152587891,7.349999904632568,27355667.0,7.349999904632568
2014-11-21,7.380000114440918,7.25,7.300000190734863,7.340000152587891,11372136.0,7.340000152587891
2014-11-24,7.420000076293945,7.21999979019165,7.369999885559082,7.329999923706055,16636928.0,7.329999923706055
2014-11-25,7.400000095367432,7.300000190734863,7.329999923706055,7.389999866485596,16944415.0,7.389999866485596
2014-11-26,7.400000095367432,7.21999979019165,7.389999866485596,7.269999980926514,17105521.0,7.269999980926514
2014-11-27,7.389999866485596,7.21999979019165,7.300000190734863,7.329999923706055,16855111.0,7.329999923706055
2014-11-28,7.519999980926514,7.28000020980835,7.300000190734863,7.510000228881836,26826679.0,7.510000228881836
2014-12-01,7.53000020980835,7.25,7.480000019073486,7.309999942779541,15628814.0,7.309999942779541
2014-12-02,7.380000114440918,7.260000228881836,7.300000190734863,7.320000171661377,13828118.0,7.320000171661377
2014-12-03,7.329999923706055,7.110000133514404,7.329999923706055,7.329999923706055,20075793.0,7.329999923706055
2014-12-04,7.46999979019165,7.269999980926514,7.320000171661377,7.380000114440918,22476641.0,7.380000114440918
2014-12-05,7.409999847412109,6.96999979019165,7.400000095367432,7.010000228881836,25442980.0,7.010000228881836
2014-12-08,7.119999885559082,6.900000095367432,6.980000019073486,7.059999942779541,17743771.0,7.059999942779541
2014-12-09,7.039999961853027,6.659999847412109,7.03000020980835,6.699999809265137,22380566.0,6.699999809265137
2014-12-10,7.059999942779541,6.25,6.599999904632568,6.929999828338623,20524188.0,6.929999828338623
2014-12-11,7.019999980926514,6.789999961853027,6.809999942779541,6.980000019073486,17161534.0,6.980000019073486
2014-12-12,7.090000152587891,6.940000057220459,6.989999771118164,7.0,10897148.0,7.0
2014-12-15,7.119999885559082,6.949999809265137,7.010000228881836,7.090000152587891,10788229.0,7.090000152587891
2014-12-16,7.079999923706055,7.010000228881836,7.079999923706055,7.070000171661377,9127048.0,7.070000171661377
2014-12-17,7.150000095367432,6.909999847412109,7.150000095367432,6.920000076293945,11539341.0,6.920000076293945
2014-12-18,6.96999979019165,6.78000020980835,6.920000076293945,6.789999961853027,13971302.0,6.789999961853027
2014-12-19,6.829999923706055,6.480000019073486,6.760000228881836,6.570000171661377,13354298.0,6.570000171661377
2014-12-22,6.570000171661377,6.190000057220459,6.570000171661377,6.21999979019165,14926554.0,6.21999979019165
2014-12-23,6.380000114440918,6.21999979019165,6.25,6.260000228881836,7405116.0,6.260000228881836
2014-12-24,6.429999828338623,6.289999961853027,6.289999961853027,6.409999847412109,6128802.0,6.409999847412109
2014-12-25,6.610000133514404,6.389999866485596,6.389999866485596,6.550000190734863,10198223.0,6.550000190734863
2014-12-26,6.619999885559082,6.480000019073486,6.559999942779541,6.559999942779541,6355722.0,6.559999942779541
2014-12-29,6.590000152587891,6.300000190734863,6.590000152587891,6.369999885559082,8016992.0,6.369999885559082
2014-12-30,6.400000095367432,6.239999771118164,6.369999885559082,6.25,6656690.0,6.25
2014-12-31,6.400000095367432,6.28000020980835,6.329999923706055,6.369999885559082,4599761.0,6.369999885559082
2015-01-05,6.539999961853027,6.260000228881836,6.329999923706055,6.53000020980835,10825703.0,6.53000020980835
2015-01-06,6.690000057220459,6.429999828338623,6.46999979019165,6.670000076293945,10663846.0,6.670000076293945
2015-01-07,6.71999979019165,6.519999980926514,6.690000057220459,6.610000133514404,9153944.0,6.610000133514404
2015-01-08,6.679999828338623,6.539999961853027,6.599999904632568,6.630000114440918,9112114.0,6.630000114440918
2015-01-09,6.690000057220459,6.510000228881836,6.630000114440918,6.53000020980835,8694391.0,6.53000020980835
2015-01-12,6.579999923706055,6.440000057220459,6.510000228881836,6.570000171661377,6299045.0,6.570000171661377
2015-01-13,6.710000038146973,6.460000038146973,6.559999942779541,6.670000076293945,7256298.0,6.670000076293945
2015-01-14,6.679999828338623,6.409999847412109,6.619999885559082,6.510000228881836,7127330.0,6.510000228881836
2015-01-15,6.730000019073486,6.46999979019165,6.46999979019165,6.619999885559082,14417403.0,6.619999885559082
2015-01-16,6.840000152587891,6.599999904632568,6.619999885559082,6.739999771118164,19888678.0,6.739999771118164
2015-01-19,7.0,6.570000171661377,6.610000133514404,6.800000190734863,27829218.0,6.800000190734863
2015-01-20,6.96999979019165,6.730000019073486,6.730000019073486,6.900000095367432,23037456.0,6.900000095367432
2015-01-21,6.96999979019165,6.849999904632568,6.869999885559082,6.960000038146973,18998058.0,6.960000038146973
2015-01-22,7.019999980926514,6.849999904632568,6.96999979019165,6.949999809265137,15890825.0,6.949999809265137
2015-01-23,6.949999809265137,6.800000190734863,6.949999809265137,6.829999923706055,12606474.0,6.829999923706055
2015-01-26,6.920000076293945,6.809999942779541,6.820000171661377,6.900000095367432,10963867.0,6.900000095367432
2015-01-27,6.989999771118164,6.800000190734863,6.900000095367432,6.909999847412109,13463255.0,6.909999847412109
2015-01-28,7.099999904632568,6.849999904632568,6.889999866485596,7.050000190734863,21790206.0,7.050000190734863
2015-01-29,7.090000152587891,6.949999809265137,7.0,7.0,11142156.0,7.0
2015-01-30,6.920000076293945,6.699999809265137,6.900000095367432,6.699999809265137,19987664.0,6.699999809265137
2015-02-02,6.75,6.550000190734863,6.599999904632568,6.679999828338623,8731875.0,6.679999828338623
2015-02-03,6.809999942779541,6.670000076293945,6.699999809265137,6.789999961853027,10012913.0,6.789999961853027
2015-02-04,6.820000171661377,6.71999979019165,6.789999961853027,6.760000228881836,11140069.0,6.760000228881836
2015-02-05,6.989999771118164,6.730000019073486,6.800000190734863,6.900000095367432,21575186.0,6.900000095367432
2015-02-06,6.980000019073486,6.800000190734863,6.829999923706055,6.889999866485596,18586828.0,6.889999866485596
2015-02-09,7.0,6.75,6.860000133514404,6.989999771118164,18896323.0,6.989999771118164
2015-02-10,7.050000190734863,6.900000095367432,6.940000057220459,6.96999979019165,11347170.0,6.96999979019165
2015-02-11,7.010000228881836,6.900000095367432,6.949999809265137,6.920000076293945,10896847.0,6.920000076293945
2015-02-12,6.96999979019165,6.869999885559082,6.920000076293945,6.900000095367432,8089128.0,6.900000095367432
2015-02-13,7.059999942779541,6.909999847412109,6.909999847412109,6.980000019073486,12501639.0,6.980000019073486
2015-02-16,7.139999866485596,6.949999809265137,7.0,7.130000114440918,22111725.0,7.130000114440918
2015-02-17,7.130000114440918,7.059999942779541,7.119999885559082,7.059999942779541,13872967.0,7.059999942779541
2015-02-25,7.179999828338623,7.019999980926514,7.059999942779541,7.130000114440918,16221677.0,7.130000114440918
2015-02-26,7.25,7.090000152587891,7.119999885559082,7.210000038146973,17133008.0,7.210000038146973
2015-02-27,7.239999771118164,7.130000114440918,7.21999979019165,7.190000057220459,16447488.0,7.190000057220459
2015-03-02,7.380000114440918,7.150000095367432,7.230000019073486,7.329999923706055,21880920.0,7.329999923706055
2015-03-03,7.400000095367432,7.25,7.28000020980835,7.28000020980835,20978186.0,7.28000020980835
2015-03-04,7.329999923706055,7.21999979019165,7.269999980926514,7.309999942779541,15975842.0,7.309999942779541
2015-03-05,7.320000171661377,7.199999809265137,7.300000190734863,7.300000190734863,15195074.0,7.300000190734863
2015-03-06,7.489999771118164,7.239999771118164,7.300000190734863,7.46999979019165,28802126.0,7.46999979019165
2015-03-09,7.489999771118164,7.309999942779541,7.400000095367432,7.420000076293945,18162316.0,7.420000076293945
2015-03-10,7.590000152587891,7.400000095367432,7.480000019073486,7.429999828338623,22144084.0,7.429999828338623
2015-03-11,7.46999979019165,7.349999904632568,7.420000076293945,7.400000095367432,14724688.0,7.400000095367432
2015-03-12,7.46999979019165,7.230000019073486,7.420000076293945,7.269999980926514,19924056.0,7.269999980926514
2015-03-13,7.380000114440918,7.25,7.260000228881836,7.340000152587891,12852148.0,7.340000152587891
2015-03-16,7.659999847412109,7.349999904632568,7.369999885559082,7.590000152587891,29502582.0,7.590000152587891
2015-03-17,7.800000190734863,7.570000171661377,7.670000076293945,7.730000019073486,33182301.0,7.730000019073486
2015-03-18,8.0,7.619999885559082,7.71999979019165,7.949999809265137,37365216.0,7.949999809265137
2015-03-19,7.929999828338623,7.75,7.860000133514404,7.889999866485596,29822534.0,7.889999866485596
2015-03-20,8.100000381469727,7.829999923706055,7.849999904632568,7.929999828338623,25469628.0,7.929999828338623
2015-03-23,8.170000076293945,7.900000095367432,7.900000095367432,8.109999656677246,30634385.0,8.109999656677246
2015-03-24,8.319999694824219,7.789999961853027,8.0600004196167,8.239999771118164,41688216.0,8.239999771118164
2015-03-25,8.59000015258789,8.119999885559082,8.210000038146973,8.399999618530273,42851782.0,8.399999618530273
2015-03-26,8.510000228881836,8.119999885559082,8.420000076293945,8.1899995803833,29542680.0,8.1899995803833
2015-03-27,8.4399995803833,8.210000038146973,8.260000228881836,8.3100004196167,17423247.0,8.3100004196167
2015-03-30,8.369999885559082,8.1899995803833,8.350000381469727,8.329999923706055,28141436.0,8.329999923706055
2015-03-31,8.59000015258789,8.279999732971191,8.5600004196167,8.430000305175781,26179164.0,8.430000305175781
2015-04-01,8.600000381469727,8.380000114440918,8.5,8.59000015258789,31330929.0,8.59000015258789
2015-04-02,9.449999809265137,8.710000038146973,8.789999961853027,9.270000457763672,103606674.0,9.270000457763672
2015-04-03,9.380000114440918,8.949999809265137,9.0,9.229999542236328,63494044.0,9.229999542236328
2015-04-07,9.279999732971191,9.050000190734863,9.239999771118164,9.220000267028809,37814150.0,9.220000267028809
2015-04-08,9.600000381469727,9.15999984741211,9.229999542236328,9.220000267028809,45441696.0,9.220000267028809
2015-04-09,9.319999694824219,8.489999771118164,9.239999771118164,8.800000190734863,36436060.0,8.800000190734863
2015-04-10,9.260000228881836,8.760000228881836,8.850000381469727,9.149999618530273,28082584.0,9.149999618530273
2015-04-13,9.449999809265137,9.0,9.100000381469727,9.239999771118164,32051109.0,9.239999771118164
2015-04-14,9.489999771118164,9.100000381469727,9.239999771118164,9.390000343322754,35725709.0,9.390000343322754
2015-04-15,9.380000114440918,8.760000228881836,9.380000114440918,8.789999961853027,27578185.0,8.789999961853027
2015-04-16,9.289999961853027,8.5600004196167,8.770000457763672,9.260000228881836,26981390.0,9.260000228881836
2015-04-17,9.649999618530273,9.149999618530273,9.170000076293945,9.300000190734863,45132946.0,9.300000190734863
2015-04-20,9.380000114440918,9.0,9.199999809265137,9.010000228881836,33143849.0,9.010000228881836
2015-04-21,9.569999694824219,8.960000038146973,8.960000038146973,9.5,41764286.0,9.5
2015-04-22,10.1899995803833,9.600000381469727,9.699999809265137,9.970000267028809,50928455.0,9.970000267028809
2015-04-23,10.079999923706055,9.770000457763672,9.949999809265137,10.010000228881836,36757609.0,10.010000228881836
2015-04-24,10.5,9.789999961853027,9.850000381469727,10.119999885559082,38293266.0,10.119999885559082
2015-04-27,10.430000305175781,10.029999732971191,10.149999618530273,10.289999961853027,32894334.0,10.289999961853027
2015-04-28,10.350000381469727,9.680000305175781,10.350000381469727,9.800000190734863,30333901.0,9.800000190734863
2015-04-29,10.149999618530273,9.8100004196167,9.8100004196167,10.119999885559082,23557534.0,10.119999885559082
2015-04-30,10.170000076293945,9.880000114440918,10.130000114440918,9.899999618530273,17996661.0,9.899999618530273
2015-05-04,10.430000305175781,9.850000381469727,9.920000076293945,10.369999885559082,27257122.0,10.369999885559082
2015-05-05,10.600000381469727,9.880000114440918,10.399999618530273,9.90999984741211,26315647.0,9.90999984741211
2015-05-06,10.119999885559082,9.4399995803833,9.989999771118164,9.529999732971191,22703013.0,9.529999732971191
2015-05-07,9.5,8.979999542236328,9.5,9.0,21848012.0,9.0
2015-05-08,9.359999656677246,9.010000228881836,9.010000228881836,9.300000190734863,19551137.0,9.300000190734863
2015-05-11,9.75,9.369999885559082,9.449999809265137,9.6899995803833,19760751.0,9.6899995803833
2015-05-12,9.829999923706055,9.520000457763672,9.699999809265137,9.779999732971191,22907736.0,9.779999732971191
2015-05-13,10.0600004196167,9.5600004196167,9.699999809265137,9.960000038146973,27083792.0,9.960000038146973
2015-05-14,10.350000381469727,9.850000381469727,9.90999984741211,10.199999809265137,31731556.0,10.199999809265137
2015-05-15,10.479999542236328,9.960000038146973,10.199999809265137,10.170000076293945,32338170.0,10.170000076293945
2015-05-18,10.649999618530273,9.970000267028809,10.010000228881836,10.600000381469727,43222291.0,10.600000381469727
2015-05-19,10.890000343322754,10.399999618530273,10.550000190734863,10.800000190734863,36714936.0,10.800000190734863
2015-05-20,11.279999732971191,10.600000381469727,10.84000015258789,10.609999656677246,41626941.0,10.609999656677246
2015-05-21,11.09000015258789,10.529999732971191,10.59000015258789,11.050000190734863,31793681.0,11.050000190734863
2015-05-22,11.199999809265137,10.65999984741211,11.079999923706055,11.0,33937839.0,11.0
2015-05-25,11.489999771118164,10.899999618530273,11.0,11.359999656677246,38261496.0,11.359999656677246
2015-05-26,11.960000038146973,11.289999961853027,11.359999656677246,11.899999618530273,42302549.0,11.899999618530273
2015-05-27,13.050000190734863,11.699999809265137,11.90999984741211,12.90999984741211,53759932.0,12.90999984741211
2015-05-28,13.0,11.619999885559082,12.850000381469727,11.619999885559082,53721621.0,11.619999885559082
2015-05-29,11.90999984741211,10.800000190734863,11.550000190734863,11.34000015258789,39851198.0,11.34000015258789
2015-06-01,12.050000190734863,11.3100004196167,11.329999923706055,12.020000457763672,32978076.0,12.020000457763672
2015-06-02,13.220000267028809,12.050000190734863,12.0600004196167,13.220000267028809,41269535.0,13.220000267028809
2015-06-03,13.84000015258789,12.989999771118164,13.5,13.300000190734863,46415161.0,13.300000190734863
2015-06-04,13.800000190734863,12.050000190734863,13.5,13.760000228881836,43701602.0,13.760000228881836
2015-06-05,14.550000190734863,13.34000015258789,13.789999961853027,13.859999656677246,51890513.0,13.859999656677246
2015-06-08,13.720000267028809,13.010000228881836,13.5600004196167,13.489999771118164,36514115.0,13.489999771118164
2015-06-09,13.6899995803833,13.109999656677246,13.390000343322754,13.470000267028809,25485893.0,13.470000267028809
2015-06-10,14.100000381469727,13.239999771118164,13.380000114440918,13.880000114440918,40800784.0,13.880000114440918
2015-06-11,14.800000190734863,13.899999618530273,13.989999771118164,14.180000305175781,49899915.0,14.180000305175781
2015-06-12,15.489999771118164,14.020000457763672,14.199999809265137,15.279999732971191,51172838.0,15.279999732971191
2015-06-15,15.600000381469727,15.010000228881836,15.260000228881836,15.289999961853027,42195204.0,15.289999961853027
2015-06-16,15.329999923706055,13.90999984741211,15.289999961853027,14.050000190734863,39574613.0,14.050000190734863
2015-06-17,14.380000114440918,13.109999656677246,13.930000305175781,14.300000190734863,32763564.0,14.300000190734863
2015-06-18,14.489999771118164,13.680000305175781,14.199999809265137,13.720000267028809,26681621.0,13.720000267028809
2015-06-19,13.569999694824219,12.350000381469727,13.220000267028809,12.350000381469727,23687943.0,12.350000381469727
2015-06-23,12.550000190734863,11.119999885559082,12.010000228881836,12.100000381469727,28339860.0,12.100000381469727
2015-06-24,12.6899995803833,11.760000228881836,12.399999618530273,12.350000381469727,28510220.0,12.350000381469727
2015-06-25,12.960000038146973,11.90999984741211,12.350000381469727,12.779999732971191,37746415.0,12.779999732971191
2015-06-26,12.489999771118164,11.65999984741211,12.100000381469727,12.010000228881836,49436206.0,12.010000228881836
2015-06-29,12.75,10.8100004196167,12.199999809265137,11.399999618530273,61909993.0,11.399999618530273
2015-06-30,11.979999542236328,10.260000228881836,11.390000343322754,11.779999732971191,54667687.0,11.779999732971191
2015-07-01,11.989999771118164,10.600000381469727,11.529999732971191,10.600000381469727,40403607.0,10.600000381469727
2015-07-02,10.300000190734863,9.539999961853027,10.25,9.539999961853027,26454079.0,9.539999961853027
2015-07-03,9.380000114440918,8.59000015258789,8.6899995803833,8.59000015258789,24439540.0,8.59000015258789
2015-07-06,9.300000190734863,7.730000019073486,9.300000190734863,7.730000019073486,28637037.0,7.730000019073486
2015-07-07,7.0,6.960000038146973,6.960000038146973,6.960000038146973,8958100.0,6.960000038146973
2015-07-08,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,1370400.0,6.260000228881836
2015-07-09,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2015-07-10,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2015-07-13,6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,2998317.0,6.889999866485596
2015-07-14,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,903220.0,7.579999923706055
2015-07-15,8.34000015258789,6.820000171661377,8.34000015258789,6.840000152587891,79210314.0,6.840000152587891
2015-07-16,7.349999904632568,6.300000190734863,6.300000190734863,7.210000038146973,46422365.0,7.210000038146973
2015-07-17,7.929999828338623,7.150000095367432,7.190000057220459,7.929999828338623,48246965.0,7.929999828338623
2015-07-20,8.720000267028809,7.809999942779541,8.0,8.720000267028809,93286259.0,8.720000267028809
2015-07-21,8.979999542236328,8.3100004196167,8.420000076293945,8.84000015258789,55597604.0,8.84000015258789
2015-07-22,9.199999809265137,8.510000228881836,8.699999809265137,8.789999961853027,75330251.0,8.789999961853027
2015-07-23,9.149999618530273,8.630000114440918,8.680000305175781,8.989999771118164,58652762.0,8.989999771118164
2015-07-24,9.25,8.529999732971191,8.989999771118164,8.640000343322754,49538423.0,8.640000343322754
2015-07-27,8.680000305175781,7.78000020980835,8.449999809265137,7.78000020980835,40495122.0,7.78000020980835
2015-07-28,7.75,7.0,7.159999847412109,7.130000114440918,54370714.0,7.130000114440918
2015-07-29,7.849999904632568,7.0,7.340000152587891,7.849999904632568,47446355.0,7.849999904632568
2015-07-30,8.460000038146973,7.699999809265137,7.949999809265137,7.949999809265137,59768059.0,7.949999809265137
2015-07-31,8.09000015258789,7.329999923706055,7.800000190734863,7.769999980926514,33242677.0,7.769999980926514
2015-08-03,7.610000133514404,7.0,7.46999979019165,7.190000057220459,28446834.0,7.190000057220459
2015-08-04,7.909999847412109,7.28000020980835,7.300000190734863,7.909999847412109,26883628.0,7.909999847412109
2015-08-05,8.25,7.820000171661377,8.039999961853027,8.0,48700450.0,8.0
2015-08-06,8.300000190734863,7.670000076293945,7.769999980926514,8.130000114440918,36163061.0,8.130000114440918
2015-08-07,8.460000038146973,8.119999885559082,8.25,8.420000076293945,45099600.0,8.420000076293945
2015-08-10,8.920000076293945,8.40999984741211,8.4399995803833,8.819999694824219,48158270.0,8.819999694824219
2015-08-11,8.899999618530273,8.600000381469727,8.729999542236328,8.75,42452581.0,8.75
2015-08-12,8.770000457763672,8.40999984741211,8.600000381469727,8.420000076293945,36530769.0,8.420000076293945
2015-08-13,8.869999885559082,8.369999885559082,8.369999885559082,8.859999656677246,40870705.0,8.859999656677246
2015-08-14,9.119999885559082,8.729999542236328,8.850000381469727,8.770000457763672,46437865.0,8.770000457763672
2015-08-17,9.170000076293945,8.609999656677246,8.75,9.140000343322754,45435296.0,9.140000343322754
2015-08-18,9.1899995803833,8.229999542236328,9.180000305175781,8.229999542236328,44294687.0,8.229999542236328
2015-08-19,8.420000076293945,7.460000038146973,7.900000095367432,8.350000381469727,42617466.0,8.350000381469727
2015-08-20,8.600000381469727,8.020000457763672,8.199999809265137,8.0600004196167,37895772.0,8.0600004196167
2015-08-21,7.980000019073486,7.340000152587891,7.820000171661377,7.460000038146973,34824075.0,7.460000038146973
2015-08-24,7.099999904632568,6.710000038146973,7.019999980926514,6.710000038146973,26287093.0,6.710000038146973
2015-08-25,6.340000152587891,6.039999961853027,6.110000133514404,6.039999961853027,27530547.0,6.039999961853027
2015-08-26,6.300000190734863,5.5,6.070000171661377,5.579999923706055,38714067.0,5.579999923706055
2015-08-27,5.989999771118164,5.539999961853027,5.820000171661377,5.980000019073486,31682466.0,5.980000019073486
2015-08-28,6.480000019073486,6.0,6.050000190734863,6.449999809265137,35901187.0,6.449999809265137
2015-08-31,6.369999885559082,6.010000228881836,6.360000133514404,6.03000020980835,29100699.0,6.03000020980835
2015-09-01,6.0,5.440000057220459,6.0,5.510000228881836,26708912.0,5.510000228881836
2015-09-02,5.78000020980835,5.190000057220459,5.369999885559082,5.21999979019165,25729015.0,5.21999979019165
2015-09-07,5.739999771118164,5.349999904632568,5.349999904632568,5.53000020980835,31521336.0,5.53000020980835
2015-09-08,6.019999980926514,5.389999866485596,5.440000057220459,5.960000038146973,32960021.0,5.960000038146973
2015-09-09,6.230000019073486,5.849999904632568,5.909999847412109,6.190000057220459,37909891.0,6.190000057220459
2015-09-10,6.139999866485596,5.940000057220459,6.070000171661377,5.960000038146973,23394011.0,5.960000038146973
2015-09-11,6.179999828338623,5.929999828338623,5.960000038146973,6.150000095367432,32260315.0,6.150000095367432
2015-09-14,6.159999847412109,5.539999961853027,6.130000114440918,5.539999961853027,25526027.0,5.539999961853027
2015-09-15,5.46999979019165,5.019999980926514,5.389999866485596,5.119999885559082,22631502.0,5.119999885559082
2015-09-16,5.630000114440918,5.150000095367432,5.179999828338623,5.630000114440918,31931076.0,5.630000114440918
2015-09-17,5.820000171661377,5.400000095367432,5.550000190734863,5.449999809265137,31130840.0,5.449999809265137
2015-09-18,5.650000095367432,5.409999847412109,5.489999771118164,5.610000133514404,20834577.0,5.610000133514404
2015-09-21,5.900000095367432,5.440000057220459,5.510000228881836,5.829999923706055,21605528.0,5.829999923706055
2015-09-22,5.960000038146973,5.769999980926514,5.829999923706055,5.880000114440918,26281709.0,5.880000114440918
2015-09-23,5.849999904632568,5.650000095367432,5.78000020980835,5.730000019073486,21048008.0,5.730000019073486
2015-09-24,5.920000076293945,5.760000228881836,5.789999961853027,5.900000095367432,21018459.0,5.900000095367432
2015-09-25,5.909999847412109,5.53000020980835,5.860000133514404,5.599999904632568,22028065.0,5.599999904632568
2015-09-28,5.760000228881836,5.460000038146973,5.599999904632568,5.730000019073486,12676502.0,5.730000019073486
2015-09-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-09-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-08,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-09,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-12,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-14,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-19,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-22,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-23,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-26,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-27,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-28,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-10-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-02,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-03,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-06,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-09,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-10,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-11,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-12,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-18,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-19,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-23,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-24,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-25,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-26,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-27,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-11-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-01,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-02,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-03,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-07,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-08,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-09,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-10,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-11,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-14,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-18,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-22,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-23,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-24,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-25,5.760000228881836,5.460000038146973,5.599999904632568,5.730000019073486,12676502.0,5.730000019073486
2015-12-28,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2015-12-31,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-06,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-07,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-08,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-11,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-12,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-14,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-18,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-19,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-22,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-25,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-26,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2016-01-27,6.300000190734863,6.050000190734863,6.300000190734863,6.300000190734863,63415608.0,6.300000190734863
2016-01-28,6.929999828338623,6.03000020980835,6.199999809265137,6.599999904632568,128049373.0,6.599999904632568
2016-01-29,6.960000038146973,6.03000020980835,6.519999980926514,6.75,95169232.0,6.75
2016-02-01,6.690000057220459,6.079999923706055,6.5,6.230000019073486,62212382.0,6.230000019073486
2016-02-02,6.849999904632568,6.150000095367432,6.199999809265137,6.849999904632568,65279585.0,6.849999904632568
2016-02-03,7.519999980926514,6.730000019073486,6.820000171661377,7.199999809265137,100737489.0,7.199999809265137
2016-02-04,7.570000171661377,7.059999942779541,7.099999904632568,7.429999828338623,77203588.0,7.429999828338623
2016-02-05,7.400000095367432,7.090000152587891,7.340000152587891,7.110000133514404,49155295.0,7.110000133514404
2016-02-15,7.679999828338623,6.699999809265137,6.849999904632568,7.46999979019165,54152713.0,7.46999979019165
2016-02-16,7.869999885559082,7.420000076293945,7.449999809265137,7.679999828338623,60945007.0,7.679999828338623
2016-02-17,7.75,7.329999923706055,7.579999923706055,7.570000171661377,45641147.0,7.570000171661377
2016-02-18,7.650000095367432,7.269999980926514,7.599999904632568,7.360000133514404,41580889.0,7.360000133514404
2016-02-19,7.550000190734863,7.340000152587891,7.400000095367432,7.510000228881836,35184835.0,7.510000228881836
2016-02-22,7.690000057220459,7.429999828338623,7.610000133514404,7.590000152587891,44910196.0,7.590000152587891
2016-02-23,7.570000171661377,7.150000095367432,7.559999942779541,7.309999942779541,45973425.0,7.309999942779541
2016-02-24,7.349999904632568,7.019999980926514,7.260000228881836,7.300000190734863,34162133.0,7.300000190734863
2016-02-25,7.289999961853027,6.570000171661377,7.230000019073486,6.570000171661377,42581551.0,6.570000171661377
2016-02-26,6.659999847412109,6.199999809265137,6.570000171661377,6.309999942779541,35048802.0,6.309999942779541
2016-02-29,6.360000133514404,5.679999828338623,6.239999771118164,5.679999828338623,30468613.0,5.679999828338623
2016-03-01,5.909999847412109,5.480000019073486,5.630000114440918,5.840000152587891,31213709.0,5.840000152587891
2016-03-02,6.349999904632568,5.75,5.800000190734863,6.21999979019165,37139617.0,6.21999979019165
2016-03-03,6.46999979019165,6.159999847412109,6.179999828338623,6.199999809265137,36222329.0,6.199999809265137
2016-03-04,6.230000019073486,5.679999828338623,6.150000095367432,5.849999904632568,27834733.0,5.849999904632568
2016-03-07,6.130000114440918,5.900000095367432,5.900000095367432,6.079999923706055,20289587.0,6.079999923706055
2016-03-08,6.110000133514404,5.71999979019165,6.079999923706055,6.050000190734863,24372404.0,6.050000190734863
2016-03-09,6.0,5.800000190734863,5.880000114440918,5.880000114440918,15916968.0,5.880000114440918
2016-03-10,6.460000038146973,5.78000020980835,5.900000095367432,6.090000152587891,44008996.0,6.090000152587891
2016-03-11,6.699999809265137,5.909999847412109,5.909999847412109,6.699999809265137,60885447.0,6.699999809265137
2016-03-14,7.179999828338623,6.769999980926514,7.0,7.03000020980835,79230418.0,7.03000020980835
2016-03-15,7.289999961853027,6.849999904632568,6.980000019073486,7.0,69394075.0,7.0
2016-03-16,7.429999828338623,6.880000114440918,6.989999771118164,7.159999847412109,72018927.0,7.159999847412109
2016-03-17,7.449999809265137,7.0,7.079999923706055,7.389999866485596,68560727.0,7.389999866485596
2016-03-18,7.619999885559082,7.21999979019165,7.300000190734863,7.480000019073486,75998723.0,7.480000019073486
2016-03-21,7.860000133514404,7.340000152587891,7.5,7.820000171661377,87608388.0,7.820000171661377
2016-03-22,7.679999828338623,7.5,7.650000095367432,7.510000228881836,54754047.0,7.510000228881836
2016-03-23,7.559999942779541,7.349999904632568,7.420000076293945,7.480000019073486,40232232.0,7.480000019073486
2016-03-24,7.599999904632568,7.21999979019165,7.380000114440918,7.289999961853027,43599799.0,7.289999961853027
2016-03-25,7.78000020980835,7.230000019073486,7.239999771118164,7.699999809265137,60534355.0,7.699999809265137
2016-03-28,7.800000190734863,7.320000171661377,7.75,7.409999847412109,51970889.0,7.409999847412109
2016-03-29,7.380000114440918,6.960000038146973,7.309999942779541,7.050000190734863,37622529.0,7.050000190734863
2016-03-30,7.320000171661377,7.099999904632568,7.139999866485596,7.289999961853027,33229803.0,7.289999961853027
2016-03-31,7.579999923706055,7.25,7.300000190734863,7.429999828338623,42572046.0,7.429999828338623
2016-04-01,7.389999866485596,7.099999904632568,7.349999904632568,7.260000228881836,27143068.0,7.260000228881836
2016-04-05,7.630000114440918,7.25,7.320000171661377,7.590000152587891,39802710.0,7.590000152587891
2016-04-06,8.300000190734863,7.5,7.539999961853027,8.029999732971191,67688515.0,8.029999732971191
2016-04-07,8.260000228881836,7.78000020980835,7.96999979019165,7.940000057220459,59336189.0,7.940000057220459
2016-04-08,8.550000190734863,7.849999904632568,7.940000057220459,8.34000015258789,77415072.0,8.34000015258789
2016-04-11,8.779999732971191,8.180000305175781,8.359999656677246,8.520000457763672,63240893.0,8.520000457763672
2016-04-12,8.520000457763672,8.0600004196167,8.430000305175781,8.1899995803833,48471375.0,8.1899995803833
2016-04-13,8.420000076293945,8.199999809265137,8.279999732971191,8.220000267028809,42619340.0,8.220000267028809
2016-04-14,8.479999542236328,8.119999885559082,8.229999542236328,8.380000114440918,40583136.0,8.380000114440918
2016-04-15,8.40999984741211,8.180000305175781,8.399999618530273,8.270000457763672,24855354.0,8.270000457763672
2016-04-18,8.199999809265137,7.869999885559082,8.199999809265137,7.960000038146973,33529828.0,7.960000038146973
2016-04-19,8.119999885559082,7.869999885559082,8.0,8.100000381469727,28445110.0,8.100000381469727
2016-04-20,8.140000343322754,7.289999961853027,8.100000381469727,7.300000190734863,49144246.0,7.300000190734863
2016-04-21,7.429999828338623,7.110000133514404,7.269999980926514,7.159999847412109,32167011.0,7.159999847412109
2016-04-22,7.320000171661377,7.0,7.099999904632568,7.309999942779541,22676578.0,7.309999942779541
2016-04-25,7.28000020980835,7.059999942779541,7.28000020980835,7.170000076293945,18508456.0,7.170000076293945
2016-04-26,7.519999980926514,7.190000057220459,7.21999979019165,7.5,31400568.0,7.5
2016-04-27,7.559999942779541,7.329999923706055,7.559999942779541,7.360000133514404,23724931.0,7.360000133514404
2016-04-28,7.510000228881836,7.179999828338623,7.320000171661377,7.46999979019165,23466437.0,7.46999979019165
2016-04-29,7.480000019073486,7.349999904632568,7.389999866485596,7.389999866485596,15191374.0,7.389999866485596
2016-05-03,7.630000114440918,7.25,7.400000095367432,7.619999885559082,25793152.0,7.619999885559082
2016-05-04,7.71999979019165,7.53000020980835,7.539999961853027,7.599999904632568,23797854.0,7.599999904632568
2016-05-05,7.75,7.539999961853027,7.550000190734863,7.679999828338623,21754413.0,7.679999828338623
2016-05-06,7.71999979019165,7.0,7.679999828338623,7.019999980926514,39108251.0,7.019999980926514
2016-05-09,6.980000019073486,6.329999923706055,6.980000019073486,6.46999979019165,27703775.0,6.46999979019165
2016-05-10,6.710000038146973,6.449999809265137,6.460000038146973,6.570000171661377,18346326.0,6.570000171661377
2016-05-11,6.670000076293945,6.199999809265137,6.619999885559082,6.360000133514404,15504088.0,6.360000133514404
2016-05-12,6.46999979019165,6.019999980926514,6.239999771118164,6.460000038146973,15093178.0,6.460000038146973
2016-05-13,6.590000152587891,6.360000133514404,6.400000095367432,6.440000057220459,13093225.0,6.440000057220459
2016-05-16,6.650000095367432,6.239999771118164,6.420000076293945,6.639999866485596,17152984.0,6.639999866485596
2016-05-17,6.670000076293945,6.489999771118164,6.610000133514404,6.559999942779541,15472734.0,6.559999942779541
2016-05-18,6.480000019073486,6.150000095367432,6.480000019073486,6.28000020980835,17324360.0,6.28000020980835
2016-05-19,6.690000057220459,6.260000228881836,6.300000190734863,6.550000190734863,25082182.0,6.550000190734863
2016-05-20,6.579999923706055,6.360000133514404,6.449999809265137,6.539999961853027,16960895.0,6.539999961853027
2016-05-23,6.760000228881836,6.539999961853027,6.579999923706055,6.650000095367432,20601890.0,6.650000095367432
2016-05-24,6.650000095367432,6.429999828338623,6.639999866485596,6.519999980926514,14533559.0,6.519999980926514
2016-05-25,6.639999866485596,6.420000076293945,6.579999923706055,6.480000019073486,14080100.0,6.480000019073486
2016-05-26,6.53000020980835,6.190000057220459,6.440000057220459,6.46999979019165,17260317.0,6.46999979019165
2016-05-27,6.659999847412109,6.380000114440918,6.420000076293945,6.590000152587891,18713839.0,6.590000152587891
2016-05-30,6.590000152587891,6.389999866485596,6.519999980926514,6.440000057220459,14962141.0,6.440000057220459
2016-05-31,6.769999980926514,6.440000057220459,6.440000057220459,6.760000228881836,28514148.0,6.760000228881836
2016-06-01,6.989999771118164,6.75,6.78000020980835,6.869999885559082,29515363.0,6.869999885559082
2016-06-02,7.559999942779541,6.78000020980835,6.849999904632568,7.409999847412109,50980798.0,7.409999847412109
2016-06-03,7.429999828338623,7.210000038146973,7.340000152587891,7.28000020980835,31500607.0,7.28000020980835
2016-06-06,7.380000114440918,7.230000019073486,7.289999961853027,7.329999923706055,21650851.0,7.329999923706055
2016-06-07,7.329999923706055,7.119999885559082,7.329999923706055,7.21999979019165,19875906.0,7.21999979019165
2016-06-08,7.309999942779541,7.050000190734863,7.179999828338623,7.199999809265137,21005876.0,7.199999809265137
2016-06-13,7.150000095367432,6.480000019073486,7.099999904632568,6.489999771118164,26781838.0,6.489999771118164
2016-06-14,6.690000057220459,6.489999771118164,6.510000228881836,6.690000057220459,15137295.0,6.690000057220459
2016-06-15,7.139999866485596,6.510000228881836,6.550000190734863,7.039999961853027,24193555.0,7.039999961853027
2016-06-16,7.360000133514404,6.949999809265137,6.980000019073486,7.269999980926514,35043948.0,7.269999980926514
2016-06-17,7.570000171661377,7.210000038146973,7.239999771118164,7.340000152587891,41941884.0,7.340000152587891
2016-06-20,7.460000038146973,7.050000190734863,7.269999980926514,7.429999828338623,28806750.0,7.429999828338623
2016-06-21,8.170000076293945,7.670000076293945,8.170000076293945,7.789999961853027,93865562.0,7.789999961853027
2016-06-22,8.170000076293945,7.670000076293945,7.900000095367432,8.029999732971191,75168341.0,8.029999732971191
2016-06-23,7.920000076293945,7.599999904632568,7.860000133514404,7.699999809265137,50879497.0,7.699999809265137
2016-06-24,7.769999980926514,7.139999866485596,7.610000133514404,7.489999771118164,37707201.0,7.489999771118164
2016-06-27,7.820000171661377,7.409999847412109,7.420000076293945,7.78000020980835,32832053.0,7.78000020980835
2016-06-28,7.820000171661377,7.570000171661377,7.699999809265137,7.769999980926514,32612109.0,7.769999980926514
2016-06-29,7.809999942779541,7.590000152587891,7.760000228881836,7.610000133514404,25966616.0,7.610000133514404
2016-06-30,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0.0,7.610000133514404
2016-07-01,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0.0,7.610000133514404
2016-07-04,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0.0,7.610000133514404
2016-07-05,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0.0,7.610000133514404
2016-07-06,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0.0,7.610000133514404
2016-07-07,7.639999866485596,7.320000171661377,7.420000076293945,7.5,48403950.0,7.5
2016-07-08,7.650000095367432,7.449999809265137,7.460000038146973,7.539999961853027,27296972.0,7.539999961853027
2016-07-11,7.659999847412109,7.429999828338623,7.510000228881836,7.449999809265137,30516702.0,7.449999809265137
2016-07-12,7.480000019073486,7.150000095367432,7.46999979019165,7.400000095367432,31217830.0,7.400000095367432
2016-07-13,7.550000190734863,7.329999923706055,7.380000114440918,7.539999961853027,27973449.0,7.539999961853027
2016-07-14,7.690000057220459,7.460000038146973,7.5,7.679999828338623,31694311.0,7.679999828338623
2016-07-15,7.710000038146973,7.53000020980835,7.699999809265137,7.559999942779541,18889220.0,7.559999942779541
2016-07-18,7.650000095367432,7.400000095367432,7.510000228881836,7.539999961853027,17616211.0,7.539999961853027
2016-07-19,7.710000038146973,7.480000019073486,7.519999980926514,7.699999809265137,20555507.0,7.699999809265137
2016-07-20,7.78000020980835,7.639999866485596,7.690000057220459,7.699999809265137,24000778.0,7.699999809265137
2016-07-21,7.869999885559082,7.659999847412109,7.710000038146973,7.690000057220459,31812855.0,7.690000057220459
2016-07-22,7.860000133514404,7.550000190734863,7.690000057220459,7.789999961853027,33401057.0,7.789999961853027
2016-07-25,8.1899995803833,7.699999809265137,7.710000038146973,8.079999923706055,56337223.0,8.079999923706055
2016-07-26,8.079999923706055,7.929999828338623,8.069999694824219,8.069999694824219,28012840.0,8.069999694824219
2016-07-27,8.140000343322754,7.269999980926514,8.069999694824219,7.449999809265137,41777412.0,7.449999809265137
2016-07-28,7.579999923706055,7.289999961853027,7.460000038146973,7.539999961853027,21920907.0,7.539999961853027
2016-07-29,7.539999961853027,7.230000019073486,7.489999771118164,7.300000190734863,18651241.0,7.300000190734863
2016-08-01,7.300000190734863,6.840000152587891,7.300000190734863,6.989999771118164,21292696.0,6.989999771118164
2016-08-02,7.130000114440918,7.03000020980835,7.059999942779541,7.119999885559082,11539796.0,7.119999885559082
2016-08-03,7.159999847412109,7.019999980926514,7.070000171661377,7.090000152587891,11781251.0,7.090000152587891
2016-08-04,7.210000038146973,7.059999942779541,7.090000152587891,7.199999809265137,11526302.0,7.199999809265137
2016-08-05,7.210000038146973,7.099999904632568,7.210000038146973,7.110000133514404,10497452.0,7.110000133514404
2016-08-08,7.199999809265137,6.989999771118164,7.110000133514404,7.190000057220459,11342328.0,7.190000057220459
2016-08-09,7.329999923706055,7.159999847412109,7.170000076293945,7.28000020980835,13343763.0,7.28000020980835
2016-08-10,7.329999923706055,7.239999771118164,7.25,7.300000190734863,10851071.0,7.300000190734863
2016-08-11,7.300000190734863,7.070000171661377,7.300000190734863,7.090000152587891,13438872.0,7.090000152587891
2016-08-12,7.25,7.079999923706055,7.090000152587891,7.230000019073486,9901629.0,7.230000019073486
2016-08-15,7.53000020980835,7.190000057220459,7.21999979019165,7.480000019073486,21618043.0,7.480000019073486
2016-08-16,7.75,7.53000020980835,7.579999923706055,7.570000171661377,27026255.0,7.570000171661377
2016-08-17,7.639999866485596,7.489999771118164,7.53000020980835,7.599999904632568,17873213.0,7.599999904632568
2016-08-18,7.699999809265137,7.519999980926514,7.579999923706055,7.539999961853027,14360955.0,7.539999961853027
2016-08-19,7.840000152587891,7.53000020980835,7.570000171661377,7.71999979019165,24971284.0,7.71999979019165
2016-08-22,7.71999979019165,7.510000228881836,7.659999847412109,7.550000190734863,13208227.0,7.550000190734863
2016-08-23,7.670000076293945,7.519999980926514,7.519999980926514,7.659999847412109,11481702.0,7.659999847412109
2016-08-24,7.769999980926514,7.619999885559082,7.619999885559082,7.679999828338623,14323393.0,7.679999828338623
2016-08-25,7.619999885559082,7.360000133514404,7.590000152587891,7.5,15634979.0,7.5
2016-08-26,7.840000152587891,7.510000228881836,7.510000228881836,7.78000020980835,27892991.0,7.78000020980835
2016-08-29,7.949999809265137,7.699999809265137,7.699999809265137,7.849999904632568,28776548.0,7.849999904632568
2016-08-30,7.900000095367432,7.75,7.880000114440918,7.769999980926514,18405994.0,7.769999980926514
2016-08-31,7.760000228881836,7.559999942779541,7.710000038146973,7.679999828338623,18482254.0,7.679999828338623
2016-09-01,7.989999771118164,7.590000152587891,7.699999809265137,7.800000190734863,32525560.0,7.800000190734863
2016-09-02,7.940000057220459,7.599999904632568,7.789999961853027,7.71999979019165,20710229.0,7.71999979019165
2016-09-05,7.800000190734863,7.659999847412109,7.75,7.670000076293945,16350262.0,7.670000076293945
2016-09-06,8.430000305175781,7.679999828338623,7.71999979019165,8.279999732971191,86225348.0,8.279999732971191
2016-09-07,8.279999732971191,8.09000015258789,8.170000076293945,8.25,48650303.0,8.25
2016-09-08,8.579999923706055,8.119999885559082,8.15999984741211,8.210000038146973,50935924.0,8.210000038146973
2016-09-09,8.65999984741211,8.140000343322754,8.180000305175781,8.40999984741211,56820549.0,8.40999984741211
2016-09-12,8.3100004196167,7.829999923706055,8.180000305175781,7.860000133514404,49278685.0,7.860000133514404
2016-09-13,8.649999618530273,7.869999885559082,7.949999809265137,8.649999618530273,74664575.0,8.649999618530273
2016-09-14,9.029999732971191,8.460000038146973,8.699999809265137,8.739999771118164,123084829.0,8.739999771118164
2016-09-19,9.119999885559082,8.619999885559082,8.699999809265137,8.869999885559082,84077061.0,8.869999885559082
2016-09-20,8.930000305175781,8.600000381469727,8.779999732971191,8.649999618530273,53713230.0,8.649999618530273
2016-09-21,9.09000015258789,8.550000190734863,8.670000076293945,8.949999809265137,69815978.0,8.949999809265137
2016-09-22,8.960000038146973,8.760000228881836,8.960000038146973,8.859999656677246,44657197.0,8.859999656677246
2016-09-23,8.920000076293945,8.619999885559082,8.869999885559082,8.649999618530273,36459749.0,8.649999618530273
2016-09-26,8.670000076293945,8.260000228881836,8.65999984741211,8.319999694824219,38020912.0,8.319999694824219
2016-09-27,8.430000305175781,8.029999732971191,8.289999961853027,8.329999923706055,38790719.0,8.329999923706055
2016-09-28,8.420000076293945,8.1899995803833,8.25,8.220000267028809,23301028.0,8.220000267028809
2016-09-29,8.5,8.170000076293945,8.170000076293945,8.470000267028809,37410662.0,8.470000267028809
2016-09-30,8.720000267028809,8.369999885559082,8.420000076293945,8.619999885559082,40296911.0,8.619999885559082
2016-10-10,8.850000381469727,8.539999961853027,8.619999885559082,8.779999732971191,32281957.0,8.779999732971191
2016-10-11,8.90999984741211,8.699999809265137,8.75,8.779999732971191,25061657.0,8.779999732971191
2016-10-12,8.949999809265137,8.649999618530273,8.729999542236328,8.850000381469727,27376223.0,8.850000381469727
2016-10-13,8.979999542236328,8.609999656677246,8.869999885559082,8.65999984741211,29927616.0,8.65999984741211
2016-10-14,9.220000267028809,8.609999656677246,8.6899995803833,8.970000267028809,57000654.0,8.970000267028809
2016-10-17,9.020000457763672,8.630000114440918,8.960000038146973,8.699999809265137,35952019.0,8.699999809265137
2016-10-18,9.109999656677246,8.65999984741211,8.65999984741211,9.079999923706055,40108697.0,9.079999923706055
2016-10-19,9.25,8.960000038146973,9.050000190734863,9.100000381469727,42620341.0,9.100000381469727
2016-10-20,9.119999885559082,8.800000190734863,9.119999885559082,8.920000076293945,32022524.0,8.920000076293945
2016-10-21,8.920000076293945,8.600000381469727,8.90999984741211,8.720000267028809,32366948.0,8.720000267028809
2016-10-24,8.84000015258789,8.680000305175781,8.699999809265137,8.760000228881836,16191769.0,8.760000228881836
2016-10-25,9.170000076293945,8.75,8.8100004196167,8.960000038146973,39919458.0,8.960000038146973
2016-10-26,8.949999809265137,8.720000267028809,8.899999618530273,8.800000190734863,26189757.0,8.800000190734863
2016-10-27,9.680000305175781,8.819999694824219,8.819999694824219,9.3100004196167,81657837.0,9.3100004196167
2016-10-28,9.729999542236328,9.15999984741211,9.229999542236328,9.479999542236328,72694828.0,9.479999542236328
2016-10-31,9.770000457763672,9.25,9.329999923706055,9.649999618530273,49935853.0,9.649999618530273
2016-11-01,9.65999984741211,9.430000305175781,9.600000381469727,9.630000114440918,34119150.0,9.630000114440918
2016-11-02,9.899999618530273,9.430000305175781,9.600000381469727,9.470000267028809,39701356.0,9.470000267028809
2016-11-03,9.65999984741211,9.279999732971191,9.369999885559082,9.5600004196167,29263474.0,9.5600004196167
2016-11-04,9.539999961853027,9.279999732971191,9.510000228881836,9.359999656677246,25676956.0,9.359999656677246
2016-11-07,9.529999732971191,9.3100004196167,9.319999694824219,9.4399995803833,18831305.0,9.4399995803833
2016-11-08,9.859999656677246,9.369999885559082,9.470000267028809,9.8100004196167,43817727.0,9.8100004196167
2016-11-09,9.8100004196167,9.359999656677246,9.8100004196167,9.550000190734863,36367440.0,9.550000190734863
2016-11-10,9.760000228881836,9.520000457763672,9.680000305175781,9.720000267028809,27179246.0,9.720000267028809
2016-11-11,9.880000114440918,9.609999656677246,9.75,9.670000076293945,27117635.0,9.670000076293945
2016-11-14,9.619999885559082,9.40999984741211,9.609999656677246,9.510000228881836,29659865.0,9.510000228881836
2016-11-15,9.569999694824219,9.4399995803833,9.449999809265137,9.529999732971191,14182024.0,9.529999732971191
2016-11-16,9.649999618530273,9.399999618530273,9.5,9.579999923706055,17478057.0,9.579999923706055
2016-11-17,9.569999694824219,9.350000381469727,9.550000190734863,9.4399995803833,15735027.0,9.4399995803833
2016-11-18,9.6899995803833,9.4399995803833,9.4399995803833,9.520000457763672,22592970.0,9.520000457763672
2016-11-21,9.569999694824219,9.34000015258789,9.520000457763672,9.460000038146973,18228648.0,9.460000038146973
2016-11-22,9.479999542236328,9.390000343322754,9.460000038146973,9.460000038146973,12794158.0,9.460000038146973
2016-11-23,9.539999961853027,9.229999542236328,9.520000457763672,9.25,18375928.0,9.25
2016-11-24,9.260000228881836,8.829999923706055,9.220000267028809,8.90999984741211,31812200.0,8.90999984741211
2016-11-25,8.970000267028809,8.670000076293945,8.880000114440918,8.9399995803833,16236135.0,8.9399995803833
2016-11-28,8.979999542236328,8.8100004196167,8.949999809265137,8.869999885559082,12139824.0,8.869999885559082
2016-11-29,8.949999809265137,8.479999542236328,8.90999984741211,8.5,23104173.0,8.5
2016-11-30,8.640000343322754,8.40999984741211,8.550000190734863,8.5,13451231.0,8.5
2016-12-01,8.579999923706055,8.460000038146973,8.550000190734863,8.569999694824219,9677351.0,8.569999694824219
2016-12-02,8.609999656677246,8.300000190734863,8.600000381469727,8.329999923706055,11538841.0,8.329999923706055
2016-12-05,8.369999885559082,8.109999656677246,8.180000305175781,8.319999694824219,9612648.0,8.319999694824219
2016-12-06,8.529999732971191,8.279999732971191,8.3100004196167,8.4399995803833,9255740.0,8.4399995803833
2016-12-07,8.600000381469727,8.270000457763672,8.270000457763672,8.579999923706055,12551506.0,8.579999923706055
2016-12-08,8.869999885559082,8.550000190734863,8.579999923706055,8.579999923706055,17310814.0,8.579999923706055
2016-12-09,8.619999885559082,8.5,8.550000190734863,8.5600004196167,9566791.0,8.5600004196167
2016-12-12,8.550000190734863,7.869999885559082,8.520000457763672,7.880000114440918,20101232.0,7.880000114440918
2016-12-13,7.989999771118164,7.739999771118164,7.829999923706055,7.889999866485596,9734475.0,7.889999866485596
2016-12-14,8.020000457763672,7.78000020980835,7.880000114440918,7.880000114440918,9750014.0,7.880000114440918
2016-12-15,8.09000015258789,7.809999942779541,7.880000114440918,8.039999961853027,9109752.0,8.039999961853027
2016-12-16,8.1899995803833,7.949999809265137,7.960000038146973,8.149999618530273,10199645.0,8.149999618530273
2016-12-19,8.220000267028809,8.010000228881836,8.109999656677246,8.130000114440918,7904694.0,8.130000114440918
2016-12-20,8.210000038146973,8.079999923706055,8.119999885559082,8.170000076293945,6028633.0,8.170000076293945
2016-12-21,8.34000015258789,8.15999984741211,8.220000267028809,8.220000267028809,10132237.0,8.220000267028809
2016-12-22,8.279999732971191,8.140000343322754,8.199999809265137,8.210000038146973,5820014.0,8.210000038146973
2016-12-23,8.420000076293945,8.180000305175781,8.25,8.220000267028809,13365307.0,8.220000267028809
2016-12-26,8.199999809265137,7.909999847412109,8.199999809265137,8.130000114440918,10352582.0,8.130000114440918
2016-12-27,8.380000114440918,8.069999694824219,8.09000015258789,8.289999961853027,11896530.0,8.289999961853027
2016-12-28,8.350000381469727,8.199999809265137,8.289999961853027,8.220000267028809,7728710.0,8.220000267028809
2016-12-29,8.270000457763672,8.119999885559082,8.220000267028809,8.140000343322754,5385543.0,8.140000343322754
2016-12-30,8.279999732971191,8.010000228881836,8.15999984741211,8.09000015258789,8315115.0,8.09000015258789
2017-01-03,8.399999618530273,8.09000015258789,8.09000015258789,8.380000114440918,11874680.0,8.380000114440918
2017-01-04,8.449999809265137,8.300000190734863,8.390000343322754,8.4399995803833,11695298.0,8.4399995803833
2017-01-05,8.600000381469727,8.34000015258789,8.449999809265137,8.520000457763672,13149259.0,8.520000457763672
2017-01-06,8.539999961853027,8.350000381469727,8.539999961853027,8.359999656677246,9223639.0,8.359999656677246
2017-01-09,8.529999732971191,8.319999694824219,8.359999656677246,8.5,7857193.0,8.5
2017-01-10,8.5600004196167,8.300000190734863,8.489999771118164,8.4399995803833,10405933.0,8.4399995803833
2017-01-11,8.420000076293945,8.270000457763672,8.40999984741211,8.319999694824219,8081872.0,8.319999694824219
2017-01-12,8.369999885559082,8.0600004196167,8.329999923706055,8.09000015258789,6894552.0,8.09000015258789
2017-01-13,8.170000076293945,7.800000190734863,8.039999961853027,7.900000095367432,8790539.0,7.900000095367432
2017-01-16,7.849999904632568,7.110000133514404,7.78000020980835,7.369999885559082,17307308.0,7.369999885559082
2017-01-17,7.440000057220459,7.110000133514404,7.320000171661377,7.389999866485596,9262969.0,7.389999866485596
2017-01-18,7.400000095367432,7.260000228881836,7.349999904632568,7.360000133514404,4495547.0,7.360000133514404
2017-01-19,7.360000133514404,7.230000019073486,7.360000133514404,7.269999980926514,4110874.0,7.269999980926514
2017-01-20,7.449999809265137,7.230000019073486,7.269999980926514,7.400000095367432,6174939.0,7.400000095367432
2017-01-23,7.53000020980835,7.369999885559082,7.380000114440918,7.489999771118164,5802892.0,7.489999771118164
2017-01-24,7.519999980926514,7.389999866485596,7.449999809265137,7.449999809265137,5044899.0,7.449999809265137
2017-01-25,7.449999809265137,7.309999942779541,7.409999847412109,7.440000057220459,7251672.0,7.440000057220459
2017-01-26,7.480000019073486,7.400000095367432,7.429999828338623,7.46999979019165,5311617.0,7.46999979019165
2017-02-03,7.5,7.389999866485596,7.46999979019165,7.429999828338623,3810238.0,7.429999828338623
2017-02-06,7.539999961853027,7.369999885559082,7.420000076293945,7.53000020980835,6087625.0,7.53000020980835
2017-02-07,7.650000095367432,7.480000019073486,7.5,7.550000190734863,6430782.0,7.550000190734863
2017-02-08,7.690000057220459,7.46999979019165,7.53000020980835,7.659999847412109,6757606.0,7.659999847412109
2017-02-09,7.710000038146973,7.599999904632568,7.659999847412109,7.699999809265137,6691126.0,7.699999809265137
2017-02-10,7.840000152587891,7.670000076293945,7.71999979019165,7.730000019073486,7747869.0,7.730000019073486
2017-02-13,7.949999809265137,7.599999904632568,7.71999979019165,7.920000076293945,12915368.0,7.920000076293945
2017-02-14,7.889999866485596,7.760000228881836,7.880000114440918,7.820000171661377,7160240.0,7.820000171661377
2017-02-15,7.869999885559082,7.650000095367432,7.75,7.710000038146973,10628259.0,7.710000038146973
2017-02-16,7.800000190734863,7.610000133514404,7.699999809265137,7.78000020980835,7149627.0,7.78000020980835
2017-02-17,7.820000171661377,7.590000152587891,7.760000228881836,7.599999904632568,7324872.0,7.599999904632568
2017-02-20,7.809999942779541,7.53000020980835,7.610000133514404,7.760000228881836,12294261.0,7.760000228881836
2017-02-21,7.849999904632568,7.659999847412109,7.769999980926514,7.789999961853027,11860952.0,7.789999961853027
2017-02-22,7.980000019073486,7.739999771118164,7.769999980926514,7.940000057220459,17265705.0,7.940000057220459
2017-02-23,7.929999828338623,7.789999961853027,7.929999828338623,7.829999923706055,9924879.0,7.829999923706055
2017-02-24,8.09000015258789,7.800000190734863,7.800000190734863,7.949999809265137,13388204.0,7.949999809265137
2017-02-27,8.0,7.75,7.900000095367432,7.800000190734863,9272069.0,7.800000190734863
2017-02-28,7.889999866485596,7.75,7.800000190734863,7.809999942779541,6537538.0,7.809999942779541
2017-03-01,7.869999885559082,7.760000228881836,7.869999885559082,7.809999942779541,6714436.0,7.809999942779541
2017-03-02,7.860000133514404,7.710000038146973,7.820000171661377,7.760000228881836,7906320.0,7.760000228881836
2017-03-03,7.75,7.579999923706055,7.75,7.659999847412109,10570515.0,7.659999847412109
2017-03-06,7.769999980926514,7.610000133514404,7.610000133514404,7.760000228881836,9554770.0,7.760000228881836
2017-03-07,7.920000076293945,7.75,7.75,7.889999866485596,12150127.0,7.889999866485596
2017-03-08,7.920000076293945,7.769999980926514,7.849999904632568,7.789999961853027,7434734.0,7.789999961853027
2017-03-09,7.809999942779541,7.690000057220459,7.809999942779541,7.769999980926514,7818168.0,7.769999980926514
2017-03-10,7.800000190734863,7.699999809265137,7.760000228881836,7.730000019073486,4828485.0,7.730000019073486
2017-03-13,8.0,7.550000190734863,7.730000019073486,7.940000057220459,15985098.0,7.940000057220459
2017-03-14,8.039999961853027,7.800000190734863,7.900000095367432,7.849999904632568,18120289.0,7.849999904632568
2017-03-15,7.829999923706055,7.679999828338623,7.800000190734863,7.71999979019165,12442763.0,7.71999979019165
2017-03-16,7.820000171661377,7.710000038146973,7.710000038146973,7.789999961853027,8384232.0,7.789999961853027
2017-03-17,7.940000057220459,7.760000228881836,7.809999942779541,7.769999980926514,12226316.0,7.769999980926514
2017-03-20,7.889999866485596,7.730000019073486,7.800000190734863,7.869999885559082,6892442.0,7.869999885559082
2017-03-21,7.889999866485596,7.760000228881836,7.860000133514404,7.860000133514404,8425200.0,7.860000133514404
2017-03-22,8.34000015258789,8.020000457763672,8.180000305175781,8.050000190734863,75742706.0,8.050000190734863
2017-03-23,8.0,7.829999923706055,7.909999847412109,7.980000019073486,32055275.0,7.980000019073486
2017-03-24,7.940000057220459,7.800000190734863,7.940000057220459,7.820000171661377,18992807.0,7.820000171661377
2017-03-27,7.820000171661377,7.670000076293945,7.809999942779541,7.690000057220459,14805578.0,7.690000057220459
2017-03-28,7.739999771118164,7.650000095367432,7.670000076293945,7.699999809265137,8005013.0,7.699999809265137
2017-03-29,7.739999771118164,7.480000019073486,7.710000038146973,7.510000228881836,14481081.0,7.510000228881836
2017-03-30,7.519999980926514,7.199999809265137,7.519999980926514,7.230000019073486,14722793.0,7.230000019073486
2017-03-31,7.320000171661377,7.199999809265137,7.25,7.210000038146973,6096231.0,7.210000038146973
2017-04-05,7.400000095367432,7.21999979019165,7.21999979019165,7.380000114440918,7018707.0,7.380000114440918
2017-04-06,7.449999809265137,7.349999904632568,7.400000095367432,7.420000076293945,6383158.0,7.420000076293945
2017-04-07,7.440000057220459,7.300000190734863,7.380000114440918,7.329999923706055,6713188.0,7.329999923706055
2017-04-10,7.360000133514404,7.210000038146973,7.300000190734863,7.239999771118164,10697323.0,7.239999771118164
2017-04-11,7.239999771118164,7.010000228881836,7.210000038146973,7.21999979019165,13970981.0,7.21999979019165
2017-04-12,7.289999961853027,7.119999885559082,7.179999828338623,7.139999866485596,7493851.0,7.139999866485596
2017-04-13,7.190000057220459,7.050000190734863,7.159999847412109,7.090000152587891,8669209.0,7.090000152587891
2017-04-14,7.099999904632568,6.880000114440918,7.090000152587891,6.889999866485596,10305784.0,6.889999866485596
2017-04-17,6.849999904632568,6.599999904632568,6.840000152587891,6.670000076293945,10950788.0,6.670000076293945
2017-04-18,6.710000038146973,6.570000171661377,6.690000057220459,6.590000152587891,6975062.0,6.590000152587891
2017-04-19,7.0,6.329999923706055,6.579999923706055,6.639999866485596,11463586.0,6.639999866485596
2017-04-20,6.630000114440918,6.380000114440918,6.610000133514404,6.449999809265137,7122812.0,6.449999809265137
2017-04-21,6.5,6.320000171661377,6.400000095367432,6.369999885559082,6156157.0,6.369999885559082
2017-04-24,6.400000095367432,5.980000019073486,6.380000114440918,6.0,8545215.0,6.0
2017-04-25,6.090000152587891,5.929999828338623,6.079999923706055,5.929999828338623,6043111.0,5.929999828338623
2017-04-26,6.03000020980835,5.949999809265137,5.949999809265137,5.989999771118164,5215460.0,5.989999771118164
2017-04-27,6.050000190734863,5.760000228881836,6.0,6.03000020980835,8306585.0,6.03000020980835
2017-04-28,6.320000171661377,5.960000038146973,6.010000228881836,6.159999847412109,8499774.0,6.159999847412109
2017-05-02,6.440000057220459,6.159999847412109,6.159999847412109,6.389999866485596,13092254.0,6.389999866485596
2017-05-03,6.400000095367432,6.260000228881836,6.360000133514404,6.340000152587891,6382058.0,6.340000152587891
2017-05-04,6.369999885559082,6.21999979019165,6.340000152587891,6.25,6684918.0,6.25
2017-05-05,6.269999980926514,6.070000171661377,6.25,6.079999923706055,6249300.0,6.079999923706055
2017-05-08,6.139999866485596,5.980000019073486,6.059999942779541,5.989999771118164,5223122.0,5.989999771118164
2017-05-09,6.170000076293945,5.980000019073486,5.989999771118164,6.139999866485596,6498285.0,6.139999866485596
2017-05-10,6.25,5.849999904632568,6.179999828338623,6.059999942779541,7183738.0,6.059999942779541
2017-05-11,6.110000133514404,5.789999961853027,5.940000057220459,6.050000190734863,7627489.0,6.050000190734863
2017-05-12,6.059999942779541,5.900000095367432,6.050000190734863,6.010000228881836,5494738.0,6.010000228881836
2017-05-15,6.099999904632568,5.96999979019165,6.010000228881836,6.03000020980835,5177267.0,6.03000020980835
2017-05-16,6.21999979019165,5.96999979019165,6.03000020980835,6.199999809265137,7635536.0,6.199999809265137
2017-05-17,6.289999961853027,6.159999847412109,6.199999809265137,6.210000038146973,8489689.0,6.210000038146973
2017-05-18,6.21999979019165,6.079999923706055,6.130000114440918,6.150000095367432,5514536.0,6.150000095367432
2017-05-19,6.179999828338623,6.079999923706055,6.099999904632568,6.179999828338623,4168696.0,6.179999828338623
2017-05-22,6.190000057220459,5.980000019073486,6.179999828338623,6.010000228881836,5912332.0,6.010000228881836
2017-05-23,6.039999961853027,5.670000076293945,5.989999771118164,5.690000057220459,7809930.0,5.690000057220459
2017-05-24,5.769999980926514,5.400000095367432,5.690000057220459,5.699999809265137,7297550.0,5.699999809265137
2017-05-25,5.789999961853027,5.579999923706055,5.659999847412109,5.760000228881836,6795590.0,5.760000228881836
2017-05-26,5.840000152587891,5.71999979019165,5.739999771118164,5.760000228881836,5203552.0,5.760000228881836
2017-05-31,5.940000057220459,5.71999979019165,5.820000171661377,5.760000228881836,5786913.0,5.760000228881836
2017-06-01,5.800000190734863,5.630000114440918,5.710000038146973,5.739999771118164,5825771.0,5.739999771118164
2017-06-02,5.769999980926514,5.619999885559082,5.630000114440918,5.769999980926514,6804153.0,5.769999980926514
2017-06-05,5.820000171661377,5.75,5.75,5.789999961853027,5064353.0,5.789999961853027
2017-06-06,6.099999904632568,5.739999771118164,5.789999961853027,5.900000095367432,10852720.0,5.900000095367432
2017-06-07,6.019999980926514,5.809999942779541,5.849999904632568,6.010000228881836,11453393.0,6.010000228881836
2017-06-08,6.050000190734863,5.949999809265137,5.980000019073486,5.980000019073486,7501624.0,5.980000019073486
2017-06-09,6.019999980926514,5.889999866485596,5.980000019073486,5.949999809265137,6238477.0,5.949999809265137
2017-06-12,5.929999828338623,5.760000228881836,5.920000076293945,5.769999980926514,5615772.0,5.769999980926514
2017-06-13,5.920000076293945,5.760000228881836,5.760000228881836,5.869999885559082,4404091.0,5.869999885559082
2017-06-14,5.940000057220459,5.849999904632568,5.869999885559082,5.929999828338623,5303787.0,5.929999828338623
2017-06-15,6.050000190734863,5.900000095367432,5.920000076293945,6.03000020980835,8143793.0,6.03000020980835
2017-06-16,6.039999961853027,5.960000038146973,6.019999980926514,5.96999979019165,5535579.0,5.96999979019165
2017-06-19,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.96999979019165
2017-06-20,6.099999904632568,6.0,6.070000171661377,6.019999980926514,7909873.0,6.019999980926514
2017-06-21,6.059999942779541,5.940000057220459,6.050000190734863,6.03000020980835,6858639.0,6.03000020980835
2017-06-22,6.03000020980835,5.809999942779541,6.010000228881836,5.829999923706055,7874372.0,5.829999923706055
2017-06-23,5.880000114440918,5.71999979019165,5.800000190734863,5.849999904632568,6283696.0,5.849999904632568
2017-06-26,5.960000038146973,5.800000190734863,5.800000190734863,5.940000057220459,7120655.0,5.940000057220459
2017-06-27,6.0,5.900000095367432,5.929999828338623,5.980000019073486,6786920.0,5.980000019073486
2017-06-28,5.949999809265137,5.869999885559082,5.929999828338623,5.889999866485596,5285089.0,5.889999866485596
2017-06-29,5.949999809265137,5.889999866485596,5.909999847412109,5.920000076293945,4257302.0,5.920000076293945
2017-06-30,6.010000228881836,5.900000095367432,5.900000095367432,5.989999771118164,8410474.0,5.989999771118164
2017-07-03,6.150000095367432,5.940000057220459,6.0,6.059999942779541,10905967.0,6.059999942779541
2017-07-04,6.050000190734863,5.960000038146973,6.050000190734863,6.010000228881836,7886931.0,6.010000228881836
2017-07-05,6.119999885559082,5.989999771118164,6.010000228881836,6.099999904632568,13577076.0,6.099999904632568
2017-07-06,6.260000228881836,6.050000190734863,6.090000152587891,6.199999809265137,22709412.0,6.199999809265137
2017-07-07,6.25,6.139999866485596,6.159999847412109,6.190000057220459,13234114.0,6.190000057220459
2017-07-10,6.25,6.130000114440918,6.179999828338623,6.170000076293945,11416141.0,6.170000076293945
2017-07-11,6.190000057220459,6.019999980926514,6.170000076293945,6.03000020980835,12153043.0,6.03000020980835
2017-07-12,6.090000152587891,5.840000152587891,6.039999961853027,5.989999771118164,10042628.0,5.989999771118164
2017-07-13,6.150000095367432,5.96999979019165,5.989999771118164,6.130000114440918,11887767.0,6.130000114440918
2017-07-14,6.300000190734863,6.099999904632568,6.130000114440918,6.239999771118164,25870614.0,6.239999771118164
2017-07-17,6.21999979019165,5.699999809265137,6.21999979019165,5.769999980926514,18490488.0,5.769999980926514
2017-07-18,5.900000095367432,5.690000057220459,5.710000038146973,5.860000133514404,9159758.0,5.860000133514404
2017-07-19,5.960000038146973,5.820000171661377,5.829999923706055,5.949999809265137,8031540.0,5.949999809265137
2017-07-20,6.039999961853027,5.900000095367432,5.949999809265137,5.920000076293945,8545601.0,5.920000076293945
2017-07-21,5.929999828338623,5.800000190734863,5.900000095367432,5.860000133514404,12243575.0,5.860000133514404
2017-07-24,5.920000076293945,5.75,5.829999923706055,5.900000095367432,9362401.0,5.900000095367432
2017-07-25,6.150000095367432,5.840000152587891,5.880000114440918,6.090000152587891,18652859.0,6.090000152587891
2017-07-26,6.159999847412109,6.019999980926514,6.039999961853027,6.119999885559082,18202171.0,6.119999885559082
2017-07-27,6.21999979019165,6.059999942779541,6.099999904632568,6.199999809265137,20373516.0,6.199999809265137
2017-07-28,6.179999828338623,6.090000152587891,6.159999847412109,6.159999847412109,12520439.0,6.159999847412109
2017-07-31,6.210000038146973,6.059999942779541,6.130000114440918,6.190000057220459,12185636.0,6.190000057220459
2017-08-01,6.190000057220459,6.090000152587891,6.190000057220459,6.130000114440918,9979111.0,6.130000114440918
2017-08-02,6.139999866485596,6.03000020980835,6.110000133514404,6.059999942779541,9627501.0,6.059999942779541
2017-08-03,6.239999771118164,6.019999980926514,6.059999942779541,6.239999771118164,19855361.0,6.239999771118164
2017-08-04,6.25,6.130000114440918,6.230000019073486,6.139999866485596,12854355.0,6.139999866485596
2017-08-07,6.329999923706055,6.090000152587891,6.099999904632568,6.309999942779541,19739326.0,6.309999942779541
2017-08-08,6.380000114440918,6.230000019073486,6.269999980926514,6.349999904632568,16230539.0,6.349999904632568
2017-08-09,6.349999904632568,6.28000020980835,6.329999923706055,6.300000190734863,13052392.0,6.300000190734863
2017-08-10,6.28000020980835,6.110000133514404,6.269999980926514,6.159999847412109,13291600.0,6.159999847412109
2017-08-11,6.289999961853027,6.090000152587891,6.139999866485596,6.170000076293945,14470776.0,6.170000076293945
2017-08-14,6.489999771118164,6.179999828338623,6.179999828338623,6.440000057220459,27597450.0,6.440000057220459
2017-08-15,6.489999771118164,6.349999904632568,6.449999809265137,6.480000019073486,19155057.0,6.480000019073486
2017-08-16,6.650000095367432,6.380000114440918,6.449999809265137,6.579999923706055,23029492.0,6.579999923706055
2017-08-17,6.639999866485596,6.46999979019165,6.53000020980835,6.590000152587891,19122020.0,6.590000152587891
2017-08-18,6.559999942779541,6.429999828338623,6.5,6.46999979019165,13716390.0,6.46999979019165
2017-08-21,6.570000171661377,6.400000095367432,6.5,6.53000020980835,12299401.0,6.53000020980835
2017-08-22,6.510000228881836,6.329999923706055,6.5,6.369999885559082,13300640.0,6.369999885559082
2017-08-23,6.489999771118164,6.340000152587891,6.380000114440918,6.460000038146973,11263259.0,6.460000038146973
2017-08-24,6.460000038146973,6.21999979019165,6.449999809265137,6.269999980926514,14127500.0,6.269999980926514
2017-08-25,6.380000114440918,6.239999771118164,6.260000228881836,6.320000171661377,8529651.0,6.320000171661377
2017-08-28,6.420000076293945,6.289999961853027,6.340000152587891,6.389999866485596,10366902.0,6.389999866485596
2017-08-29,6.429999828338623,6.28000020980835,6.389999866485596,6.320000171661377,10983200.0,6.320000171661377
2017-08-30,6.460000038146973,6.28000020980835,6.320000171661377,6.420000076293945,12525188.0,6.420000076293945
2017-08-31,6.440000057220459,6.360000133514404,6.409999847412109,6.409999847412109,7864100.0,6.409999847412109
2017-09-01,6.46999979019165,6.360000133514404,6.409999847412109,6.409999847412109,10682301.0,6.409999847412109
2017-09-04,6.559999942779541,6.369999885559082,6.400000095367432,6.5,17343240.0,6.5
2017-09-05,6.650000095367432,6.460000038146973,6.519999980926514,6.630000114440918,21175370.0,6.630000114440918
2017-09-06,6.610000133514404,6.519999980926514,6.579999923706055,6.599999904632568,13902101.0,6.599999904632568
2017-09-07,6.679999828338623,6.480000019073486,6.570000171661377,6.5,13471700.0,6.5
2017-09-08,6.539999961853027,6.449999809265137,6.480000019073486,6.5,8732489.0,6.5
2017-09-11,6.650000095367432,6.480000019073486,6.5,6.630000114440918,13967300.0,6.630000114440918
2017-09-12,6.860000133514404,6.559999942779541,6.599999904632568,6.71999979019165,29938191.0,6.71999979019165
2017-09-13,6.699999809265137,6.579999923706055,6.690000057220459,6.630000114440918,16901061.0,6.630000114440918
2017-09-14,6.670000076293945,6.519999980926514,6.630000114440918,6.570000171661377,11840801.0,6.570000171661377
2017-09-15,6.940000057220459,6.460000038146973,6.570000171661377,6.909999847412109,36724059.0,6.909999847412109
2017-09-18,6.920000076293945,6.739999771118164,6.820000171661377,6.840000152587891,33505061.0,6.840000152587891
2017-09-19,7.03000020980835,6.730000019073486,6.78000020980835,6.940000057220459,40983839.0,6.940000057220459
2017-09-20,7.099999904632568,6.860000133514404,6.900000095367432,7.079999923706055,37318052.0,7.079999923706055
2017-09-21,7.090000152587891,6.829999923706055,7.050000190734863,6.860000133514404,27986661.0,6.860000133514404
2017-09-22,7.139999866485596,6.789999961853027,6.840000152587891,7.130000114440918,32346660.0,7.130000114440918
2017-09-25,7.150000095367432,6.849999904632568,7.079999923706055,6.920000076293945,22678100.0,6.920000076293945
2017-09-26,6.940000057220459,6.75,6.909999847412109,6.860000133514404,14151762.0,6.860000133514404
2017-09-27,6.929999828338623,6.78000020980835,6.849999904632568,6.869999885559082,12277573.0,6.869999885559082
2017-09-28,6.96999979019165,6.75,6.849999904632568,6.760000228881836,13549611.0,6.760000228881836
2017-09-29,6.920000076293945,6.75,6.78000020980835,6.849999904632568,12575232.0,6.849999904632568
2017-10-09,7.079999923706055,6.880000114440918,6.980000019073486,6.980000019073486,18283870.0,6.980000019073486
2017-10-10,7.019999980926514,6.920000076293945,6.940000057220459,7.0,12571641.0,7.0
2017-10-11,7.0,6.800000190734863,6.980000019073486,6.829999923706055,17173807.0,6.829999923706055
2017-10-12,7.070000171661377,6.800000190734863,6.840000152587891,7.050000190734863,26138239.0,7.050000190734863
2017-10-13,7.03000020980835,6.920000076293945,7.010000228881836,7.0,12525461.0,7.0
2017-10-16,7.059999942779541,6.639999866485596,7.0,6.679999828338623,19922807.0,6.679999828338623
2017-10-17,6.730000019073486,6.53000020980835,6.639999866485596,6.559999942779541,11046700.0,6.559999942779541
2017-10-18,6.599999904632568,6.360000133514404,6.590000152587891,6.389999866485596,12540136.0,6.389999866485596
2017-10-19,6.400000095367432,6.170000076293945,6.349999904632568,6.210000038146973,11675514.0,6.210000038146973
2017-10-20,6.340000152587891,6.190000057220459,6.199999809265137,6.309999942779541,6264802.0,6.309999942779541
2017-10-23,6.360000133514404,6.300000190734863,6.349999904632568,6.320000171661377,5196100.0,6.320000171661377
2017-10-24,6.300000190734863,6.159999847412109,6.300000190734863,6.210000038146973,7769394.0,6.210000038146973
2017-10-25,6.28000020980835,6.139999866485596,6.210000038146973,6.28000020980835,6614189.0,6.28000020980835
2017-10-26,6.360000133514404,6.260000228881836,6.260000228881836,6.340000152587891,7715440.0,6.340000152587891
2017-10-27,6.409999847412109,6.300000190734863,6.349999904632568,6.309999942779541,5730400.0,6.309999942779541
2017-10-30,6.28000020980835,5.929999828338623,6.28000020980835,6.059999942779541,10744402.0,6.059999942779541
2017-10-31,6.119999885559082,6.019999980926514,6.070000171661377,6.110000133514404,4631046.0,6.110000133514404
2017-11-01,6.159999847412109,6.050000190734863,6.110000133514404,6.070000171661377,5866432.0,6.070000171661377
2017-11-02,6.079999923706055,5.889999866485596,6.079999923706055,5.909999847412109,7968936.0,5.909999847412109
2017-11-03,5.980000019073486,5.800000190734863,5.909999847412109,5.860000133514404,5731530.0,5.860000133514404
2017-11-06,6.070000171661377,5.869999885559082,5.880000114440918,6.03000020980835,5781311.0,6.03000020980835
2017-11-07,6.050000190734863,5.980000019073486,6.03000020980835,6.039999961853027,4449325.0,6.039999961853027
2017-11-08,6.139999866485596,6.0,6.039999961853027,6.070000171661377,7743118.0,6.070000171661377
2017-11-09,6.150000095367432,6.039999961853027,6.070000171661377,6.150000095367432,5583448.0,6.150000095367432
2017-11-10,6.28000020980835,6.03000020980835,6.139999866485596,6.150000095367432,10248866.0,6.150000095367432
2017-11-13,6.139999866485596,6.03000020980835,6.110000133514404,6.070000171661377,8225456.0,6.070000171661377
2017-11-14,6.079999923706055,5.900000095367432,6.050000190734863,5.940000057220459,8918001.0,5.940000057220459
2017-11-15,6.019999980926514,5.920000076293945,5.949999809265137,5.949999809265137,4943611.0,5.949999809265137
2017-11-16,5.960000038146973,5.820000171661377,5.949999809265137,5.829999923706055,6020400.0,5.829999923706055
2017-11-17,5.860000133514404,5.480000019073486,5.829999923706055,5.519999980926514,13422197.0,5.519999980926514
2017-11-20,5.619999885559082,5.360000133514404,5.489999771118164,5.579999923706055,8071202.0,5.579999923706055
2017-11-21,5.599999904632568,5.5,5.590000152587891,5.519999980926514,6266025.0,5.519999980926514
2017-11-22,5.570000171661377,5.420000076293945,5.510000228881836,5.460000038146973,7807297.0,5.460000038146973
2017-11-23,5.510000228881836,5.320000171661377,5.460000038146973,5.340000152587891,6504800.0,5.340000152587891
2017-11-24,5.369999885559082,5.28000020980835,5.300000190734863,5.320000171661377,5137171.0,5.320000171661377
2017-11-27,5.369999885559082,5.260000228881836,5.360000133514404,5.289999961853027,4613802.0,5.289999961853027
2017-11-28,5.440000057220459,5.320000171661377,5.360000133514404,5.420000076293945,6693762.0,5.420000076293945
2017-11-29,5.420000076293945,5.309999942779541,5.400000095367432,5.409999847412109,5629523.0,5.409999847412109
2017-11-30,5.710000038146973,5.369999885559082,5.409999847412109,5.510000228881836,16046814.0,5.510000228881836
2017-12-01,5.630000114440918,5.420000076293945,5.46999979019165,5.590000152587891,11594957.0,5.590000152587891
2017-12-04,5.570000171661377,5.429999828338623,5.570000171661377,5.440000057220459,6577300.0,5.440000057220459
2017-12-05,5.480000019073486,5.179999828338623,5.420000076293945,5.25,9968455.0,5.25
2017-12-06,5.400000095367432,5.21999979019165,5.25,5.400000095367432,8509954.0,5.400000095367432
2017-12-07,5.460000038146973,5.340000152587891,5.369999885559082,5.360000133514404,6469575.0,5.360000133514404
2017-12-08,5.489999771118164,5.320000171661377,5.360000133514404,5.449999809265137,7056820.0,5.449999809265137
2017-12-11,5.510000228881836,5.409999847412109,5.429999828338623,5.489999771118164,7414476.0,5.489999771118164
2017-12-12,5.550000190734863,5.409999847412109,5.5,5.420000076293945,6417401.0,5.420000076293945
2017-12-13,5.519999980926514,5.389999866485596,5.389999866485596,5.519999980926514,4744503.0,5.519999980926514
2017-12-14,5.559999942779541,5.460000038146973,5.519999980926514,5.519999980926514,6773301.0,5.519999980926514
2017-12-15,5.53000020980835,5.409999847412109,5.53000020980835,5.460000038146973,5162817.0,5.460000038146973
2017-12-18,5.449999809265137,5.340000152587891,5.440000057220459,5.380000114440918,5000071.0,5.380000114440918
2017-12-19,5.440000057220459,5.380000114440918,5.380000114440918,5.429999828338623,3693500.0,5.429999828338623
2017-12-20,5.449999809265137,5.289999961853027,5.429999828338623,5.320000171661377,5099791.0,5.320000171661377
2017-12-21,5.360000133514404,5.21999979019165,5.300000190734863,5.329999923706055,4306266.0,5.329999923706055
2017-12-22,5.329999923706055,5.269999980926514,5.309999942779541,5.300000190734863,2993666.0,5.300000190734863
2017-12-25,5.289999961853027,5.179999828338623,5.289999961853027,5.21999979019165,4350583.0,5.21999979019165
2017-12-26,5.28000020980835,5.190000057220459,5.210000038146973,5.269999980926514,4576403.0,5.269999980926514
2017-12-27,5.28000020980835,5.21999979019165,5.260000228881836,5.21999979019165,3737000.0,5.21999979019165
2017-12-28,5.28000020980835,5.21999979019165,5.230000019073486,5.25,3977262.0,5.25
2017-12-29,5.539999961853027,5.239999771118164,5.239999771118164,5.380000114440918,11324539.0,5.380000114440918
2018-01-02,5.409999847412109,5.320000171661377,5.360000133514404,5.400000095367432,7814361.0,5.400000095367432
2018-01-03,5.46999979019165,5.360000133514404,5.380000114440918,5.429999828338623,7867334.0,5.429999828338623
2018-01-04,5.489999771118164,5.409999847412109,5.420000076293945,5.440000057220459,6266833.0,5.440000057220459
2018-01-05,5.46999979019165,5.420000076293945,5.449999809265137,5.449999809265137,5849388.0,5.449999809265137
2018-01-08,5.460000038146973,5.400000095367432,5.460000038146973,5.420000076293945,5713924.0,5.420000076293945
2018-01-09,5.46999979019165,5.409999847412109,5.429999828338623,5.460000038146973,7312202.0,5.460000038146973
2018-01-10,5.449999809265137,5.269999980926514,5.449999809265137,5.329999923706055,8232156.0,5.329999923706055
2018-01-11,5.429999828338623,5.28000020980835,5.329999923706055,5.420000076293945,6771627.0,5.420000076293945
2018-01-12,5.46999979019165,5.409999847412109,5.420000076293945,5.449999809265137,8705922.0,5.449999809265137
2018-01-15,5.440000057220459,5.199999809265137,5.440000057220459,5.21999979019165,8944887.0,5.21999979019165
2018-01-16,5.28000020980835,5.199999809265137,5.199999809265137,5.28000020980835,4743326.0,5.28000020980835
2018-01-17,5.289999961853027,5.159999847412109,5.28000020980835,5.269999980926514,5251622.0,5.269999980926514
2018-01-18,5.289999961853027,5.21999979019165,5.25,5.260000228881836,4195477.0,5.260000228881836
2018-01-19,5.269999980926514,5.190000057220459,5.25,5.199999809265137,5884131.0,5.199999809265137
2018-01-22,5.289999961853027,5.159999847412109,5.190000057220459,5.28000020980835,6394750.0,5.28000020980835
2018-01-23,5.289999961853027,5.199999809265137,5.260000228881836,5.25,4988080.0,5.25
2018-01-24,5.300000190734863,5.210000038146973,5.25,5.289999961853027,5468446.0,5.289999961853027
2018-01-25,5.329999923706055,5.269999980926514,5.269999980926514,5.28000020980835,6612936.0,5.28000020980835
2018-01-26,5.309999942779541,5.230000019073486,5.260000228881836,5.239999771118164,5276262.0,5.239999771118164
2018-01-29,5.269999980926514,5.110000133514404,5.239999771118164,5.130000114440918,8231295.0,5.130000114440918
2018-01-30,5.159999847412109,5.090000152587891,5.130000114440918,5.130000114440918,4742966.0,5.130000114440918
2018-01-31,5.110000133514404,4.739999771118164,5.099999904632568,4.760000228881836,12357568.0,4.760000228881836
2018-02-01,4.800000190734863,4.400000095367432,4.760000228881836,4.420000076293945,11514779.0,4.420000076293945
2018-02-02,4.389999866485596,4.0,4.389999866485596,4.309999942779541,8537991.0,4.309999942779541
2018-02-05,4.320000171661377,4.190000057220459,4.199999809265137,4.269999980926514,3476367.0,4.269999980926514
2018-02-06,4.21999979019165,3.8399999141693115,4.21999979019165,3.8399999141693115,15104944.0,3.8399999141693115
2018-02-07,3.9700000286102295,3.809999942779541,3.930000066757202,3.9100000858306885,8420331.0,3.9100000858306885
2018-02-08,4.03000020980835,3.859999895095825,3.9200000762939453,4.019999980926514,7020347.0,4.019999980926514
2018-02-09,4.239999771118164,3.880000114440918,3.950000047683716,4.190000057220459,18882193.0,4.190000057220459
2018-02-12,4.210000038146973,4.119999885559082,4.179999828338623,4.190000057220459,12527419.0,4.190000057220459
2018-02-13,4.210000038146973,4.130000114440918,4.190000057220459,4.139999866485596,8270263.0,4.139999866485596
2018-02-14,4.150000095367432,4.070000171661377,4.139999866485596,4.119999885559082,4395067.0,4.119999885559082
2018-02-22,4.210000038146973,4.130000114440918,4.150000095367432,4.170000076293945,5124169.0,4.170000076293945
2018-02-23,4.210000038146973,4.150000095367432,4.170000076293945,4.190000057220459,5055615.0,4.190000057220459
2018-02-26,4.289999961853027,4.179999828338623,4.190000057220459,4.28000020980835,7262700.0,4.28000020980835
2018-02-27,4.329999923706055,4.260000228881836,4.269999980926514,4.269999980926514,8181983.0,4.269999980926514
2018-02-28,4.300000190734863,4.190000057220459,4.239999771118164,4.289999961853027,6637163.0,4.289999961853027
2018-03-01,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.289999961853027
2018-03-02,5.190000057220459,4.889999866485596,4.900000095367432,4.920000076293945,63100677.0,4.920000076293945
2018-03-05,4.900000095367432,4.710000038146973,4.78000020980835,4.869999885559082,27849749.0,4.869999885559082
2018-03-06,4.840000152587891,4.75,4.800000190734863,4.800000190734863,19448484.0,4.800000190734863
2018-03-07,4.809999942779541,4.670000076293945,4.809999942779541,4.699999809265137,16986543.0,4.699999809265137
2018-03-08,4.71999979019165,4.639999866485596,4.650000095367432,4.679999828338623,10492848.0,4.679999828338623
2018-03-09,4.760000228881836,4.579999923706055,4.679999828338623,4.739999771118164,13429551.0,4.739999771118164
2018-03-12,4.949999809265137,4.730000019073486,4.739999771118164,4.909999847412109,24904823.0,4.909999847412109
2018-03-13,4.880000114440918,4.78000020980835,4.860000133514404,4.829999923706055,14728500.0,4.829999923706055
2018-03-14,4.880000114440918,4.699999809265137,4.800000190734863,4.71999979019165,11058227.0,4.71999979019165
2018-03-15,4.760000228881836,4.550000190734863,4.699999809265137,4.670000076293945,9229339.0,4.670000076293945
2018-03-16,4.75,4.639999866485596,4.650000095367432,4.670000076293945,8880165.0,4.670000076293945
2018-03-19,4.820000171661377,4.650000095367432,4.710000038146973,4.800000190734863,11387570.0,4.800000190734863
2018-03-20,4.800000190734863,4.670000076293945,4.800000190734863,4.760000228881836,10767370.0,4.760000228881836
2018-03-21,4.849999904632568,4.699999809265137,4.739999771118164,4.75,11865901.0,4.75
2018-03-22,4.760000228881836,4.599999904632568,4.710000038146973,4.690000057220459,10625197.0,4.690000057220459
2018-03-23,4.570000171661377,4.21999979019165,4.53000020980835,4.25,18022461.0,4.25
2018-03-26,4.380000114440918,4.03000020980835,4.179999828338623,4.340000152587891,9910787.0,4.340000152587891
2018-03-27,4.559999942779541,4.389999866485596,4.389999866485596,4.5,13156205.0,4.5
2018-03-28,4.5,4.369999885559082,4.400000095367432,4.449999809265137,8755241.0,4.449999809265137
2018-03-29,4.630000114440918,4.420000076293945,4.449999809265137,4.610000133514404,11740390.0,4.610000133514404
2018-03-30,4.699999809265137,4.53000020980835,4.590000152587891,4.659999847412109,14705018.0,4.659999847412109
2018-04-02,4.730000019073486,4.619999885559082,4.650000095367432,4.639999866485596,12447256.0,4.639999866485596
2018-04-03,4.639999866485596,4.46999979019165,4.559999942779541,4.610000133514404,11001817.0,4.610000133514404
2018-04-04,4.630000114440918,4.46999979019165,4.630000114440918,4.539999961853027,8246854.0,4.539999961853027
2018-04-09,4.619999885559082,4.5,4.5,4.550000190734863,7033485.0,4.550000190734863
2018-04-10,4.579999923706055,4.429999828338623,4.550000190734863,4.519999980926514,7367006.0,4.519999980926514
2018-04-11,4.599999904632568,4.510000228881836,4.53000020980835,4.550000190734863,10770661.0,4.550000190734863
2018-04-12,4.550000190734863,4.429999828338623,4.550000190734863,4.440000057220459,7788603.0,4.440000057220459
2018-04-13,4.510000228881836,4.449999809265137,4.460000038146973,4.460000038146973,5858591.0,4.460000038146973
2018-04-16,4.429999828338623,4.320000171661377,4.320000171661377,4.429999828338623,6817760.0,4.429999828338623
2018-04-17,4.449999809265137,4.239999771118164,4.409999847412109,4.25,7741200.0,4.25
2018-04-18,4.519999980926514,4.210000038146973,4.289999961853027,4.460000038146973,14206468.0,4.460000038146973
2018-04-19,4.489999771118164,4.380000114440918,4.449999809265137,4.429999828338623,9678037.0,4.429999828338623
2018-04-20,4.639999866485596,4.380000114440918,4.400000095367432,4.489999771118164,24429031.0,4.489999771118164
2018-04-23,4.940000057220459,4.409999847412109,4.440000057220459,4.739999771118164,32318313.0,4.739999771118164
2018-04-24,4.820000171661377,4.619999885559082,4.670000076293945,4.769999980926514,25517268.0,4.769999980926514
2018-04-25,5.239999771118164,4.670000076293945,4.699999809265137,5.050000190734863,50872879.0,5.050000190734863
2018-04-26,4.989999771118164,4.809999942779541,4.940000057220459,4.829999923706055,26618448.0,4.829999923706055
2018-04-27,4.940000057220459,4.690000057220459,4.829999923706055,4.760000228881836,18906818.0,4.760000228881836
2018-05-02,4.809999942779541,4.449999809265137,4.78000020980835,4.570000171661377,20127929.0,4.570000171661377
2018-05-03,4.710000038146973,4.409999847412109,4.570000171661377,4.679999828338623,15556978.0,4.679999828338623
2018-05-04,4.800000190734863,4.590000152587891,4.639999866485596,4.690000057220459,14457543.0,4.690000057220459
2018-05-07,4.769999980926514,4.650000095367432,4.690000057220459,4.730000019073486,11091801.0,4.730000019073486
2018-05-08,5.099999904632568,4.690000057220459,4.71999979019165,4.920000076293945,27837142.0,4.920000076293945
2018-05-09,4.949999809265137,4.829999923706055,4.869999885559082,4.920000076293945,13680332.0,4.920000076293945
2018-05-10,4.929999828338623,4.760000228881836,4.880000114440918,4.849999904632568,13907241.0,4.849999904632568
2018-05-11,5.079999923706055,4.860000133514404,4.900000095367432,4.880000114440918,21550936.0,4.880000114440918
2018-05-14,4.849999904632568,4.710000038146973,4.809999942779541,4.739999771118164,11648270.0,4.739999771118164
2018-05-15,4.889999866485596,4.699999809265137,4.699999809265137,4.880000114440918,12764197.0,4.880000114440918
2018-05-16,4.909999847412109,4.789999961853027,4.849999904632568,4.820000171661377,9841258.0,4.820000171661377
2018-05-17,4.829999923706055,4.75,4.800000190734863,4.800000190734863,6605633.0,4.800000190734863
2018-05-18,4.809999942779541,4.679999828338623,4.800000190734863,4.78000020980835,9091781.0,4.78000020980835
2018-05-21,4.869999885559082,4.760000228881836,4.769999980926514,4.849999904632568,10917508.0,4.849999904632568
2018-05-22,4.889999866485596,4.789999961853027,4.829999923706055,4.869999885559082,10680003.0,4.869999885559082
2018-05-23,4.929999828338623,4.739999771118164,4.840000152587891,4.909999847412109,16227486.0,4.909999847412109
2018-05-24,4.920000076293945,4.820000171661377,4.900000095367432,4.869999885559082,9336565.0,4.869999885559082
2018-05-25,4.880000114440918,4.710000038146973,4.840000152587891,4.710000038146973,9358379.0,4.710000038146973
2018-05-28,4.75,4.510000228881836,4.71999979019165,4.579999923706055,8921622.0,4.579999923706055
2018-05-29,4.670000076293945,4.579999923706055,4.579999923706055,4.610000133514404,5833417.0,4.610000133514404
2018-05-30,4.590000152587891,4.260000228881836,4.590000152587891,4.300000190734863,9382052.0,4.300000190734863
2018-05-31,4.409999847412109,4.320000171661377,4.320000171661377,4.360000133514404,6160875.0,4.360000133514404
2018-06-01,4.420000076293945,4.300000190734863,4.360000133514404,4.380000114440918,6510886.0,4.380000114440918
2018-06-04,4.489999771118164,4.389999866485596,4.420000076293945,4.480000019073486,5375331.0,4.480000019073486
2018-06-05,4.510000228881836,4.429999828338623,4.480000019073486,4.5,4017101.0,4.5
2018-06-06,4.5,4.429999828338623,4.5,4.449999809265137,3810664.0,4.449999809265137
2018-06-07,4.519999980926514,4.349999904632568,4.480000019073486,4.360000133514404,5228939.0,4.360000133514404
2018-06-08,4.360000133514404,4.260000228881836,4.329999923706055,4.300000190734863,4787900.0,4.300000190734863
2018-06-11,4.300000190734863,4.170000076293945,4.28000020980835,4.230000019073486,5196801.0,4.230000019073486
2018-06-12,4.28000020980835,4.190000057220459,4.210000038146973,4.260000228881836,5579590.0,4.260000228881836
2018-06-13,4.260000228881836,4.050000190734863,4.260000228881836,4.099999904632568,5667116.0,4.099999904632568
2018-06-14,4.190000057220459,4.070000171661377,4.099999904632568,4.090000152587891,4001500.0,4.090000152587891
2018-06-15,4.150000095367432,3.950000047683716,4.099999904632568,3.9800000190734863,5285503.0,3.9800000190734863
2018-06-19,3.940000057220459,3.5799999237060547,3.869999885559082,3.5799999237060547,10326359.0,3.5799999237060547
2018-06-20,3.690000057220459,3.5,3.5799999237060547,3.640000104904175,5886017.0,3.640000104904175
2018-06-21,3.6700000762939453,3.4600000381469727,3.640000104904175,3.4700000286102295,6427462.0,3.4700000286102295
2018-06-22,3.5899999141693115,3.4100000858306885,3.4700000286102295,3.569999933242798,4808674.0,3.569999933242798
2018-06-25,3.680000066757202,3.5,3.5999999046325684,3.5299999713897705,6235400.0,3.5299999713897705
2018-06-26,3.680000066757202,3.4700000286102295,3.509999990463257,3.6500000953674316,6128349.0,3.6500000953674316
2018-06-27,3.75,3.619999885559082,3.630000114440918,3.680000066757202,6947700.0,3.680000066757202
2018-06-28,3.740000009536743,3.5999999046325684,3.690000057220459,3.619999885559082,4650300.0,3.619999885559082
2018-06-29,3.819999933242798,3.609999895095825,3.609999895095825,3.7799999713897705,7693801.0,3.7799999713897705
2018-07-02,3.819999933242798,3.700000047683716,3.7899999618530273,3.740000009536743,6036480.0,3.740000009536743
2018-07-03,3.8499999046325684,3.690000057220459,3.740000009536743,3.8399999141693115,6110626.0,3.8399999141693115
2018-07-04,3.8299999237060547,3.7100000381469727,3.799999952316284,3.75,5294597.0,3.75
2018-07-05,3.7799999713897705,3.6500000953674316,3.7200000286102295,3.6500000953674316,4192187.0,3.6500000953674316
2018-07-06,3.7799999713897705,3.5799999237060547,3.6500000953674316,3.7300000190734863,5766808.0,3.7300000190734863
2018-07-09,3.819999933242798,3.7300000190734863,3.7699999809265137,3.809999942779541,5714897.0,3.809999942779541
2018-07-10,3.8299999237060547,3.7699999809265137,3.809999942779541,3.819999933242798,4400310.0,3.819999933242798
2018-07-11,3.7699999809265137,3.549999952316284,3.7699999809265137,3.6600000858306885,5976249.0,3.6600000858306885
2018-07-12,3.809999942779541,3.6500000953674316,3.6500000953674316,3.7899999618530273,6063956.0,3.7899999618530273
2018-07-13,3.9000000953674316,3.7799999713897705,3.7799999713897705,3.8499999046325684,8344767.0,3.8499999046325684
2018-07-16,4.099999904632568,3.819999933242798,3.859999895095825,4.019999980926514,10513177.0,4.019999980926514
2018-07-17,4.039999961853027,3.890000104904175,3.9800000190734863,3.9800000190734863,9758359.0,3.9800000190734863
2018-07-18,4.269999980926514,3.950000047683716,3.950000047683716,4.010000228881836,12087786.0,4.010000228881836
2018-07-19,4.03000020980835,3.859999895095825,3.9800000190734863,3.940000057220459,8942026.0,3.940000057220459
2018-07-20,4.199999809265137,3.859999895095825,3.940000057220459,4.079999923706055,14714128.0,4.079999923706055
2018-07-23,4.119999885559082,4.010000228881836,4.090000152587891,4.099999904632568,8266800.0,4.099999904632568
2018-07-24,4.190000057220459,4.03000020980835,4.090000152587891,4.110000133514404,8710226.0,4.110000133514404
2018-07-25,4.179999828338623,4.070000171661377,4.099999904632568,4.110000133514404,6746569.0,4.110000133514404
2018-07-26,4.159999847412109,4.059999942779541,4.110000133514404,4.139999866485596,8317154.0,4.139999866485596
2018-07-27,4.190000057220459,4.059999942779541,4.119999885559082,4.070000171661377,6511291.0,4.070000171661377
2018-07-30,4.070000171661377,3.930000066757202,4.039999961853027,3.9600000381469727,6547359.0,3.9600000381469727
2018-07-31,4.050000190734863,3.940000057220459,3.940000057220459,4.019999980926514,4127065.0,4.019999980926514
2018-08-01,4.059999942779541,3.940000057220459,4.03000020980835,3.950000047683716,4484909.0,3.950000047683716
2018-08-02,3.940000057220459,3.700000047683716,3.940000057220459,3.799999952316284,7293900.0,3.799999952316284
2018-08-03,3.8399999141693115,3.759999990463257,3.799999952316284,3.759999990463257,3146338.0,3.759999990463257
2018-08-06,3.880000114440918,3.7100000381469727,3.759999990463257,3.7799999713897705,5027220.0,3.7799999713897705
2018-08-07,4.159999847412109,3.7799999713897705,3.7799999713897705,4.010000228881836,13105741.0,4.010000228881836
2018-08-08,4.03000020980835,3.930000066757202,3.950000047683716,3.9700000286102295,7333301.0,3.9700000286102295
2018-08-09,4.079999923706055,3.9100000858306885,3.9100000858306885,4.039999961853027,9631501.0,4.039999961853027
2018-08-10,4.070000171661377,4.0,4.019999980926514,4.03000020980835,5308901.0,4.03000020980835
2018-08-13,4.050000190734863,3.950000047683716,4.010000228881836,4.03000020980835,5054437.0,4.03000020980835
2018-08-14,4.090000152587891,4.03000020980835,4.039999961853027,4.079999923706055,6307280.0,4.079999923706055
2018-08-15,4.059999942779541,3.9700000286102295,4.050000190734863,4.0,4659245.0,4.0
2018-08-16,4.010000228881836,3.880000114440918,3.9600000381469727,3.930000066757202,5109046.0,3.930000066757202
2018-08-17,4.0,3.859999895095825,3.9600000381469727,3.869999885559082,3822200.0,3.869999885559082
2018-08-20,3.9000000953674316,3.759999990463257,3.8499999046325684,3.869999885559082,5106688.0,3.869999885559082
2018-08-21,3.9800000190734863,3.8399999141693115,3.859999895095825,3.930000066757202,5027047.0,3.930000066757202
2018-08-22,3.930000066757202,3.799999952316284,3.9200000762939453,3.809999942779541,4660160.0,3.809999942779541
2018-08-23,3.880000114440918,3.759999990463257,3.819999933242798,3.8299999237060547,3480900.0,3.8299999237060547
2018-08-24,3.8399999141693115,3.7799999713897705,3.8399999141693115,3.799999952316284,2728780.0,3.799999952316284
2018-08-27,3.9000000953674316,3.799999952316284,3.799999952316284,3.880000114440918,3592725.0,3.880000114440918
2018-08-28,3.9200000762939453,3.869999885559082,3.880000114440918,3.9000000953674316,3756601.0,3.9000000953674316
2018-08-29,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.869999885559082,2413300.0,3.869999885559082
2018-08-30,3.890000104904175,3.75,3.880000114440918,3.7699999809265137,3948503.0,3.7699999809265137
2018-08-31,3.7799999713897705,3.700000047683716,3.7699999809265137,3.700000047683716,2280789.0,3.700000047683716
2018-09-03,3.740000009536743,3.619999885559082,3.700000047683716,3.7300000190734863,2834707.0,3.7300000190734863
2018-09-04,3.7799999713897705,3.690000057220459,3.700000047683716,3.759999990463257,3385706.0,3.759999990463257
2018-09-05,3.7899999618530273,3.6700000762939453,3.7200000286102295,3.690000057220459,3489001.0,3.690000057220459
2018-09-06,3.740000009536743,3.6500000953674316,3.6500000953674316,3.700000047683716,2583931.0,3.700000047683716
2018-09-07,3.759999990463257,3.6600000858306885,3.690000057220459,3.7100000381469727,3138373.0,3.7100000381469727
2018-09-10,3.7100000381469727,3.5999999046325684,3.7100000381469727,3.619999885559082,3230361.0,3.619999885559082
2018-09-11,3.680000066757202,3.5799999237060547,3.630000114440918,3.6600000858306885,2755001.0,3.6600000858306885
2018-09-12,3.700000047683716,3.630000114440918,3.6600000858306885,3.6500000953674316,2160735.0,3.6500000953674316
2018-09-13,3.7300000190734863,3.6500000953674316,3.6700000762939453,3.7100000381469727,2701807.0,3.7100000381469727
2018-09-14,3.740000009536743,3.6500000953674316,3.740000009536743,3.6600000858306885,2382709.0,3.6600000858306885
2018-09-17,3.6500000953674316,3.5299999713897705,3.640000104904175,3.5799999237060547,3096601.0,3.5799999237060547
2018-09-18,3.680000066757202,3.5399999618530273,3.5799999237060547,3.6600000858306885,2908965.0,3.6600000858306885
2018-09-19,3.7300000190734863,3.640000104904175,3.640000104904175,3.7100000381469727,3918301.0,3.7100000381469727
2018-09-20,3.759999990463257,3.680000066757202,3.700000047683716,3.740000009536743,3542800.0,3.740000009536743
2018-09-21,3.859999895095825,3.690000057220459,3.740000009536743,3.809999942779541,7429197.0,3.809999942779541
2018-09-25,3.809999942779541,3.75,3.7699999809265137,3.7899999618530273,3719540.0,3.7899999618530273
2018-09-26,3.809999942779541,3.759999990463257,3.7699999809265137,3.7699999809265137,3007000.0,3.7699999809265137
2018-09-27,3.7799999713897705,3.6700000762939453,3.75,3.690000057220459,4411400.0,3.690000057220459
2018-09-28,3.7100000381469727,3.6500000953674316,3.690000057220459,3.6700000762939453,3847901.0,3.6700000762939453
2018-10-08,3.630000114440918,3.559999942779541,3.609999895095825,3.559999942779541,4179918.0,3.559999942779541
2018-10-09,3.609999895095825,3.559999942779541,3.559999942779541,3.5799999237060547,2144900.0,3.5799999237060547
2018-10-10,3.640000104904175,3.559999942779541,3.5899999141693115,3.619999885559082,3006800.0,3.619999885559082
2018-10-11,3.509999990463257,3.259999990463257,3.509999990463257,3.259999990463257,7831894.0,3.259999990463257
2018-10-12,3.240000009536743,2.940000057220459,3.200000047683716,3.109999895095825,8693528.0,3.109999895095825
2018-10-15,3.1500000953674316,3.0399999618530273,3.109999895095825,3.049999952316284,3640900.0,3.049999952316284
2018-10-16,3.119999885559082,2.940000057220459,3.0299999713897705,2.9800000190734863,4350800.0,2.9800000190734863
2018-10-17,3.059999942779541,2.9800000190734863,3.0199999809265137,3.059999942779541,2607528.0,3.059999942779541
2018-10-18,3.0399999618530273,2.890000104904175,3.0299999713897705,2.9100000858306885,4855000.0,2.9100000858306885
2018-10-19,2.990000009536743,2.7899999618530273,2.8299999237060547,2.9800000190734863,5306445.0,2.9800000190734863
2018-10-22,3.200000047683716,3.059999942779541,3.059999942779541,3.1600000858306885,8608198.0,3.1600000858306885
2018-10-23,3.2100000381469727,3.130000114440918,3.1500000953674316,3.140000104904175,6374900.0,3.140000104904175
2018-10-24,3.2200000286102295,3.130000114440918,3.1600000858306885,3.1700000762939453,5015800.0,3.1700000762939453
2018-10-25,3.259999990463257,3.049999952316284,3.0899999141693115,3.200000047683716,7668875.0,3.200000047683716
2018-10-26,3.25,3.1500000953674316,3.180000066757202,3.190000057220459,5626775.0,3.190000057220459
2018-10-29,3.2200000286102295,3.0999999046325684,3.1600000858306885,3.140000104904175,4454966.0,3.140000104904175
2018-10-30,3.2699999809265137,3.069999933242798,3.1600000858306885,3.2200000286102295,7856168.0,3.2200000286102295
2018-10-31,3.440000057220459,3.2100000381469727,3.2200000286102295,3.299999952316284,10107348.0,3.299999952316284
2018-11-01,3.390000104904175,3.259999990463257,3.2899999618530273,3.299999952316284,7329517.0,3.299999952316284
2018-11-02,3.390000104904175,3.309999942779541,3.3499999046325684,3.3499999046325684,7596805.0,3.3499999046325684
2018-11-05,3.5,3.3399999141693115,3.369999885559082,3.4700000286102295,11102934.0,3.4700000286102295
2018-11-06,3.440000057220459,3.309999942779541,3.4200000762939453,3.4100000858306885,8317881.0,3.4100000858306885
2018-11-07,3.430000066757202,3.369999885559082,3.369999885559082,3.380000114440918,5556351.0,3.380000114440918
2018-11-08,3.5399999618530273,3.4000000953674316,3.430000066757202,3.440000057220459,12613240.0,3.440000057220459
2018-11-09,3.5399999618530273,3.390000104904175,3.450000047683716,3.4600000381469727,8119820.0,3.4600000381469727
2018-11-12,3.740000009536743,3.4700000286102295,3.4700000286102295,3.6700000762939453,15612279.0,3.6700000762939453
2018-11-13,3.990000009536743,3.569999933242798,3.630000114440918,3.880000114440918,26972257.0,3.880000114440918
2018-11-14,3.9700000286102295,3.759999990463257,3.880000114440918,3.8499999046325684,20888735.0,3.8499999046325684
2018-11-15,3.859999895095825,3.75,3.799999952316284,3.8499999046325684,16328759.0,3.8499999046325684
2018-11-16,3.890000104904175,3.7699999809265137,3.8499999046325684,3.8399999141693115,13707697.0,3.8399999141693115
2018-11-19,3.8399999141693115,3.7200000286102295,3.799999952316284,3.799999952316284,12087339.0,3.799999952316284
2018-11-20,3.799999952316284,3.6600000858306885,3.7799999713897705,3.690000057220459,10014700.0,3.690000057220459
2018-11-21,3.880000114440918,3.630000114440918,3.640000104904175,3.859999895095825,13264289.0,3.859999895095825
2018-11-22,3.880000114440918,3.7699999809265137,3.8399999141693115,3.7699999809265137,7656510.0,3.7699999809265137
2018-11-23,3.7799999713897705,3.559999942779541,3.7200000286102295,3.619999885559082,9644400.0,3.619999885559082
2018-11-26,3.680000066757202,3.569999933242798,3.6500000953674316,3.5899999141693115,5162412.0,3.5899999141693115
2018-11-27,3.6600000858306885,3.5799999237060547,3.619999885559082,3.5999999046325684,5283580.0,3.5999999046325684
2018-11-28,3.680000066757202,3.5,3.5999999046325684,3.6600000858306885,9698750.0,3.6600000858306885
2018-11-29,3.7200000286102295,3.4600000381469727,3.680000066757202,3.4700000286102295,9259375.0,3.4700000286102295
2018-11-30,3.559999942779541,3.4000000953674316,3.4600000381469727,3.5299999713897705,9300309.0,3.5299999713897705
2018-12-03,3.700000047683716,3.5899999141693115,3.5899999141693115,3.6600000858306885,9670781.0,3.6600000858306885
2018-12-04,3.7899999618530273,3.640000104904175,3.6600000858306885,3.740000009536743,8955362.0,3.740000009536743
2018-12-05,3.7899999618530273,3.6600000858306885,3.690000057220459,3.7100000381469727,8051712.0,3.7100000381469727
2018-12-06,3.7300000190734863,3.5799999237060547,3.7300000190734863,3.5999999046325684,6609046.0,3.5999999046325684
2018-12-07,3.6500000953674316,3.5899999141693115,3.619999885559082,3.5999999046325684,4290385.0,3.5999999046325684
2018-12-10,3.5999999046325684,3.5199999809265137,3.5999999046325684,3.559999942779541,3538539.0,3.559999942779541
2018-12-11,3.619999885559082,3.5399999618530273,3.559999942779541,3.619999885559082,3659600.0,3.619999885559082
2018-12-12,3.6500000953674316,3.5799999237060547,3.609999895095825,3.609999895095825,2872900.0,3.609999895095825
2018-12-13,3.680000066757202,3.569999933242798,3.5999999046325684,3.5899999141693115,5817466.0,3.5899999141693115
2018-12-14,3.619999885559082,3.490000009536743,3.5999999046325684,3.5299999713897705,4988918.0,3.5299999713897705
2018-12-17,3.5399999618530273,3.450000047683716,3.5299999713897705,3.5199999809265137,3961200.0,3.5199999809265137
2018-12-18,3.5799999237060547,3.4100000858306885,3.5,3.5399999618530273,6640575.0,3.5399999618530273
2018-12-19,3.549999952316284,3.430000066757202,3.549999952316284,3.450000047683716,3432400.0,3.450000047683716
2018-12-20,3.490000009536743,3.440000057220459,3.450000047683716,3.4700000286102295,3052502.0,3.4700000286102295
2018-12-21,3.4800000190734863,3.4100000858306885,3.4700000286102295,3.430000066757202,2998015.0,3.430000066757202
2018-12-24,3.509999990463257,3.430000066757202,3.430000066757202,3.490000009536743,4482291.0,3.490000009536743
2018-12-25,3.4700000286102295,3.259999990463257,3.4700000286102295,3.390000104904175,7868142.0,3.390000104904175
2018-12-26,3.4200000762939453,3.359999895095825,3.4000000953674316,3.380000114440918,3449000.0,3.380000114440918
2018-12-27,3.450000047683716,3.2799999713897705,3.440000057220459,3.2799999713897705,4598100.0,3.2799999713897705
2018-12-28,3.319999933242798,3.240000009536743,3.2799999713897705,3.2899999618530273,3875400.0,3.2899999618530273
2019-01-02,3.3299999237060547,3.2699999809265137,3.2899999618530273,3.299999952316284,3013400.0,3.299999952316284
2019-01-03,3.3499999046325684,3.2799999713897705,3.2899999618530273,3.3299999237060547,3296386.0,3.3299999237060547
2019-01-04,3.450000047683716,3.2699999809265137,3.319999933242798,3.4200000762939453,5017256.0,3.4200000762939453
2019-01-07,3.569999933242798,3.2699999809265137,3.319999933242798,3.5299999713897705,9017079.0,3.5299999713897705
2019-01-08,3.609999895095825,3.5199999809265137,3.5299999713897705,3.5399999618530273,7095400.0,3.5399999618530273
2019-01-09,3.6500000953674316,3.509999990463257,3.5799999237060547,3.569999933242798,9797634.0,3.569999933242798
2019-01-10,3.680000066757202,3.549999952316284,3.5899999141693115,3.609999895095825,10007462.0,3.609999895095825
2019-01-11,3.740000009536743,3.5799999237060547,3.5799999237060547,3.6700000762939453,9480014.0,3.6700000762939453
2019-01-14,3.7200000286102295,3.619999885559082,3.6600000858306885,3.6500000953674316,8197823.0,3.6500000953674316
2019-01-15,3.75,3.630000114440918,3.680000066757202,3.7100000381469727,10814082.0,3.7100000381469727
2019-01-16,3.7300000190734863,3.640000104904175,3.7200000286102295,3.640000104904175,8632319.0,3.640000104904175
2019-01-17,3.7699999809265137,3.609999895095825,3.680000066757202,3.6500000953674316,11802702.0,3.6500000953674316
2019-01-18,3.700000047683716,3.5999999046325684,3.609999895095825,3.6600000858306885,7216869.0,3.6600000858306885
2019-01-21,3.7200000286102295,3.630000114440918,3.6600000858306885,3.6500000953674316,5339394.0,3.6500000953674316
2019-01-22,3.700000047683716,3.5999999046325684,3.700000047683716,3.619999885559082,6378157.0,3.619999885559082
2019-01-23,3.6500000953674316,3.569999933242798,3.609999895095825,3.630000114440918,5933900.0,3.630000114440918
2019-01-24,3.7200000286102295,3.619999885559082,3.619999885559082,3.680000066757202,8649412.0,3.680000066757202
2019-01-25,3.7200000286102295,3.609999895095825,3.700000047683716,3.619999885559082,6182083.0,3.619999885559082
2019-01-28,3.6700000762939453,3.559999942779541,3.640000104904175,3.559999942779541,6981800.0,3.559999942779541
2019-01-29,3.5999999046325684,3.359999895095825,3.559999942779541,3.430000066757202,7454525.0,3.430000066757202
2019-01-30,3.4600000381469727,3.359999895095825,3.4100000858306885,3.369999885559082,3882153.0,3.369999885559082
2019-01-31,3.390000104904175,3.140000104904175,3.380000114440918,3.240000009536743,8207631.0,3.240000009536743
2019-02-01,3.3499999046325684,3.259999990463257,3.259999990463257,3.309999942779541,4532254.0,3.309999942779541
2019-02-11,3.450000047683716,3.3399999141693115,3.369999885559082,3.430000066757202,5662263.0,3.430000066757202
2019-02-12,3.559999942779541,3.4200000762939453,3.440000057220459,3.5199999809265137,7098374.0,3.5199999809265137
2019-02-13,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0,3.5199999809265137
2019-02-14,3.9000000953674316,3.7300000190734863,3.869999885559082,3.8299999237060547,37345423.0,3.8299999237060547
2019-02-15,3.9200000762939453,3.7300000190734863,3.7799999713897705,3.799999952316284,28546790.0,3.799999952316284
2019-02-18,3.9800000190734863,3.7899999618530273,3.8299999237060547,3.9600000381469727,33651196.0,3.9600000381469727
2019-02-19,4.059999942779541,3.8499999046325684,3.990000009536743,3.9700000286102295,24783194.0,3.9700000286102295
2019-02-20,3.9700000286102295,3.859999895095825,3.9700000286102295,3.9100000858306885,17213904.0,3.9100000858306885
2019-02-21,4.079999923706055,3.869999885559082,3.9200000762939453,3.9100000858306885,28394222.0,3.9100000858306885
2019-02-22,4.059999942779541,3.890000104904175,3.9000000953674316,4.03000020980835,25861883.0,4.03000020980835
2019-02-25,4.210000038146973,4.019999980926514,4.03000020980835,4.190000057220459,34816983.0,4.190000057220459
2019-02-26,4.230000019073486,4.079999923706055,4.159999847412109,4.110000133514404,27498845.0,4.110000133514404
2019-02-27,4.190000057220459,4.050000190734863,4.139999866485596,4.119999885559082,18364493.0,4.119999885559082
2019-02-28,4.230000019073486,4.079999923706055,4.139999866485596,4.179999828338623,19783550.0,4.179999828338623
2019-03-01,4.210000038146973,4.070000171661377,4.190000057220459,4.139999866485596,14189024.0,4.139999866485596
2019-03-04,4.25,4.130000114440918,4.159999847412109,4.170000076293945,21660435.0,4.170000076293945
2019-03-05,4.380000114440918,4.119999885559082,4.170000076293945,4.369999885559082,24936865.0,4.369999885559082
2019-03-06,4.429999828338623,4.260000228881836,4.380000114440918,4.429999828338623,23798722.0,4.429999828338623
2019-03-07,4.769999980926514,4.349999904632568,4.440000057220459,4.53000020980835,29833554.0,4.53000020980835
2019-03-08,4.860000133514404,4.309999942779541,4.46999979019165,4.519999980926514,48931384.0,4.519999980926514
2019-03-11,4.960000038146973,4.5,4.650000095367432,4.800000190734863,40599720.0,4.800000190734863
2019-03-12,4.940000057220459,4.650000095367432,4.78000020980835,4.900000095367432,38231235.0,4.900000095367432
2019-03-13,4.860000133514404,4.53000020980835,4.829999923706055,4.630000114440918,26363490.0,4.630000114440918
2019-03-14,4.630000114440918,4.289999961853027,4.630000114440918,4.360000133514404,21420878.0,4.360000133514404
2019-03-15,4.46999979019165,4.360000133514404,4.389999866485596,4.400000095367432,15454393.0,4.400000095367432
2019-03-18,4.510000228881836,4.349999904632568,4.409999847412109,4.5,11917762.0,4.5
2019-03-19,4.599999904632568,4.46999979019165,4.5,4.570000171661377,14500265.0,4.570000171661377
2019-03-20,4.590000152587891,4.420000076293945,4.579999923706055,4.53000020980835,12643334.0,4.53000020980835
2019-03-21,4.630000114440918,4.5,4.5,4.579999923706055,16994609.0,4.579999923706055
2019-03-22,4.639999866485596,4.480000019073486,4.579999923706055,4.619999885559082,13996614.0,4.619999885559082
2019-03-25,4.630000114440918,4.480000019073486,4.539999961853027,4.570000171661377,11719226.0,4.570000171661377
2019-03-26,4.619999885559082,4.329999923706055,4.599999904632568,4.360000133514404,15519482.0,4.360000133514404
2019-03-27,4.460000038146973,4.340000152587891,4.400000095367432,4.400000095367432,10466759.0,4.400000095367432
2019-03-28,4.519999980926514,4.329999923706055,4.369999885559082,4.380000114440918,10407626.0,4.380000114440918
2019-03-29,4.5,4.260000228881836,4.400000095367432,4.480000019073486,13777926.0,4.480000019073486
2019-04-01,4.639999866485596,4.480000019073486,4.489999771118164,4.630000114440918,16609172.0,4.630000114440918
2019-04-02,4.75,4.610000133514404,4.659999847412109,4.650000095367432,16612542.0,4.650000095367432
2019-04-03,4.75,4.579999923706055,4.650000095367432,4.739999771118164,18104974.0,4.739999771118164
2019-04-04,4.800000190734863,4.659999847412109,4.710000038146973,4.71999979019165,19408624.0,4.71999979019165
2019-04-08,4.849999904632568,4.679999828338623,4.760000228881836,4.809999942779541,24784849.0,4.809999942779541
2019-04-09,4.809999942779541,4.630000114440918,4.789999961853027,4.71999979019165,18445839.0,4.71999979019165
2019-04-10,4.880000114440918,4.630000114440918,4.679999828338623,4.849999904632568,28700852.0,4.849999904632568
2019-04-11,4.829999923706055,4.639999866485596,4.769999980926514,4.650000095367432,23923310.0,4.650000095367432
2019-04-12,4.690000057220459,4.489999771118164,4.650000095367432,4.570000171661377,14343155.0,4.570000171661377
2019-04-15,4.690000057220459,4.510000228881836,4.619999885559082,4.53000020980835,13206537.0,4.53000020980835
2019-04-16,4.679999828338623,4.429999828338623,4.519999980926514,4.679999828338623,14262949.0,4.679999828338623
2019-04-17,4.840000152587891,4.659999847412109,4.690000057220459,4.829999923706055,24856173.0,4.829999923706055
2019-04-18,4.829999923706055,4.829999923706055,4.829999923706055,4.829999923706055,0.0,4.829999923706055
2019-04-19,5.449999809265137,4.980000019073486,5.449999809265137,5.150000095367432,80063707.0,5.150000095367432
2019-04-22,5.079999923706055,4.889999866485596,5.03000020980835,4.909999847412109,38445255.0,4.909999847412109
2019-04-23,4.980000019073486,4.769999980926514,4.900000095367432,4.78000020980835,22690806.0,4.78000020980835
2019-04-24,4.869999885559082,4.699999809265137,4.769999980926514,4.849999904632568,19237185.0,4.849999904632568
2019-04-25,4.849999904632568,4.449999809265137,4.78000020980835,4.46999979019165,24938616.0,4.46999979019165
2019-04-26,4.539999961853027,4.389999866485596,4.429999828338623,4.409999847412109,16040267.0,4.409999847412109
2019-05-06,4.059999942779541,3.75,3.990000009536743,3.7799999713897705,15616452.0,3.7799999713897705
2019-05-07,3.9200000762939453,3.7899999618530273,3.809999942779541,3.869999885559082,8674707.0,3.869999885559082
2019-05-08,3.940000057220459,3.7699999809265137,3.7699999809265137,3.859999895095825,8194139.0,3.859999895095825
2019-05-09,3.9100000858306885,3.8499999046325684,3.859999895095825,3.859999895095825,6220885.0,3.859999895095825
2019-05-10,4.019999980926514,3.8399999141693115,3.880000114440918,4.0,13061215.0,4.0
2019-05-13,4.010000228881836,3.9100000858306885,3.930000066757202,4.010000228881836,7261010.0,4.010000228881836
2019-05-14,4.079999923706055,3.9100000858306885,3.940000057220459,4.019999980926514,8712964.0,4.019999980926514
2019-05-15,4.119999885559082,4.039999961853027,4.099999904632568,4.099999904632568,8340210.0,4.099999904632568
2019-05-16,4.510000228881836,4.139999866485596,4.179999828338623,4.269999980926514,28218800.0,4.269999980926514
2019-05-17,4.260000228881836,3.9700000286102295,4.199999809265137,3.9800000190734863,18336609.0,3.9800000190734863
2019-05-20,4.380000114440918,3.950000047683716,4.019999980926514,4.179999828338623,17359909.0,4.179999828338623
2019-05-21,4.239999771118164,4.099999904632568,4.119999885559082,4.210000038146973,15515876.0,4.210000038146973
2019-05-22,4.260000228881836,4.119999885559082,4.170000076293945,4.179999828338623,10883187.0,4.179999828338623
2019-05-23,4.21999979019165,4.03000020980835,4.199999809265137,4.059999942779541,10874400.0,4.059999942779541
2019-05-24,4.079999923706055,3.880000114440918,4.03000020980835,3.9100000858306885,9882261.0,3.9100000858306885
2019-05-27,4.159999847412109,3.9100000858306885,3.9600000381469727,4.150000095367432,12043033.0,4.150000095367432
2019-05-28,4.21999979019165,4.110000133514404,4.170000076293945,4.139999866485596,11910565.0,4.139999866485596
2019-05-29,4.269999980926514,4.099999904632568,4.099999904632568,4.199999809265137,14642260.0,4.199999809265137
2019-05-30,4.199999809265137,4.050000190734863,4.190000057220459,4.130000114440918,9796331.0,4.130000114440918
2019-05-31,4.239999771118164,4.079999923706055,4.159999847412109,4.159999847412109,9038200.0,4.159999847412109
2019-06-03,4.179999828338623,3.990000009536743,4.150000095367432,4.050000190734863,9034300.0,4.050000190734863
2019-06-04,4.079999923706055,3.9200000762939453,4.039999961853027,3.9600000381469727,5594400.0,3.9600000381469727
2019-06-05,4.050000190734863,3.9800000190734863,4.0,4.0,5484466.0,4.0
2019-06-06,4.03000020980835,3.7699999809265137,3.9700000286102295,3.8299999237060547,8638035.0,3.8299999237060547
2019-06-10,3.9000000953674316,3.819999933242798,3.859999895095825,3.8499999046325684,4659383.0,3.8499999046325684
2019-06-11,4.019999980926514,3.8299999237060547,3.9000000953674316,4.010000228881836,8589268.0,4.010000228881836
2019-06-12,4.099999904632568,4.0,4.0,4.050000190734863,7367478.0,4.050000190734863
2019-06-13,4.099999904632568,4.0,4.03000020980835,4.070000171661377,6778900.0,4.070000171661377
2019-06-14,4.090000152587891,3.930000066757202,4.059999942779541,3.950000047683716,6282380.0,3.950000047683716
2019-06-17,3.9700000286102295,3.9100000858306885,3.9600000381469727,3.940000057220459,3668900.0,3.940000057220459
2019-06-18,3.990000009536743,3.9000000953674316,3.950000047683716,3.930000066757202,3651600.0,3.930000066757202
2019-06-19,4.050000190734863,3.9800000190734863,4.0,4.010000228881836,6698018.0,4.010000228881836
2019-06-20,4.090000152587891,3.9600000381469727,4.0,4.070000171661377,8353165.0,4.070000171661377
2019-06-21,4.269999980926514,4.110000133514404,4.130000114440918,4.150000095367432,11377101.0,4.150000095367432
2019-06-24,4.179999828338623,4.119999885559082,4.159999847412109,4.159999847412109,6063900.0,4.159999847412109
2019-06-25,4.179999828338623,4.050000190734863,4.159999847412109,4.130000114440918,6394200.0,4.130000114440918
2019-06-26,4.210000038146973,4.110000133514404,4.119999885559082,4.170000076293945,5937228.0,4.170000076293945
2019-06-27,4.309999942779541,4.199999809265137,4.199999809265137,4.230000019073486,12533292.0,4.230000019073486
2019-06-28,4.21999979019165,4.050000190734863,4.170000076293945,4.139999866485596,9297627.0,4.139999866485596
2019-07-01,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,15846625.0,4.550000190734863
2019-07-02,4.650000095367432,4.320000171661377,4.650000095367432,4.369999885559082,41792401.0,4.369999885559082
2019-07-03,4.309999942779541,4.179999828338623,4.300000190734863,4.230000019073486,18661074.0,4.230000019073486
2019-07-04,4.25,4.119999885559082,4.210000038146973,4.159999847412109,13873897.0,4.159999847412109
2019-07-05,4.230000019073486,4.150000095367432,4.150000095367432,4.179999828338623,9159003.0,4.179999828338623
2019-07-08,4.179999828338623,3.950000047683716,4.170000076293945,3.9800000190734863,12940789.0,3.9800000190734863
2019-07-09,4.039999961853027,3.930000066757202,3.9800000190734863,4.03000020980835,6179718.0,4.03000020980835
2019-07-10,4.429999828338623,4.019999980926514,4.019999980926514,4.28000020980835,32940463.0,4.28000020980835
2019-07-11,4.269999980926514,4.139999866485596,4.239999771118164,4.139999866485596,21271678.0,4.139999866485596
2019-07-12,4.179999828338623,4.090000152587891,4.110000133514404,4.110000133514404,10997322.0,4.110000133514404
2019-07-15,4.179999828338623,4.010000228881836,4.110000133514404,4.170000076293945,9935974.0,4.170000076293945
2019-07-16,4.25,4.150000095367432,4.179999828338623,4.190000057220459,9380315.0,4.190000057220459
2019-07-17,4.329999923706055,4.139999866485596,4.170000076293945,4.239999771118164,15379281.0,4.239999771118164
2019-07-18,4.449999809265137,4.110000133514404,4.199999809265137,4.320000171661377,24706477.0,4.320000171661377
2019-07-19,4.380000114440918,4.230000019073486,4.28000020980835,4.28000020980835,17210003.0,4.28000020980835
2019-07-22,4.25,4.0,4.21999979019165,4.010000228881836,16253960.0,4.010000228881836
2019-07-23,4.119999885559082,3.9800000190734863,4.019999980926514,4.079999923706055,10063211.0,4.079999923706055
2019-07-24,4.21999979019165,4.079999923706055,4.079999923706055,4.159999847412109,12024572.0,4.159999847412109
2019-07-25,4.28000020980835,4.170000076293945,4.199999809265137,4.260000228881836,15744067.0,4.260000228881836
2019-07-26,4.329999923706055,4.210000038146973,4.239999771118164,4.260000228881836,9883607.0,4.260000228881836
2019-07-29,4.380000114440918,4.21999979019165,4.230000019073486,4.369999885559082,16996120.0,4.369999885559082
2019-07-30,4.349999904632568,4.269999980926514,4.349999904632568,4.300000190734863,12182840.0,4.300000190734863
2019-07-31,4.300000190734863,4.179999828338623,4.25,4.210000038146973,11001425.0,4.210000038146973
2019-08-01,4.21999979019165,4.130000114440918,4.199999809265137,4.170000076293945,8684201.0,4.170000076293945
2019-08-02,4.119999885559082,4.019999980926514,4.059999942779541,4.070000171661377,12323100.0,4.070000171661377
2019-08-05,4.130000114440918,4.019999980926514,4.039999961853027,4.070000171661377,8761000.0,4.070000171661377
2019-08-06,3.9800000190734863,3.6700000762939453,3.9800000190734863,3.7899999618530273,19195148.0,3.7899999618530273
2019-08-07,3.8399999141693115,3.7699999809265137,3.819999933242798,3.7799999713897705,7068816.0,3.7799999713897705
2019-08-08,3.8299999237060547,3.7699999809265137,3.819999933242798,3.799999952316284,5032400.0,3.799999952316284
2019-08-09,3.869999885559082,3.6700000762939453,3.809999942779541,3.7200000286102295,7409700.0,3.7200000286102295
2019-08-12,3.8399999141693115,3.700000047683716,3.740000009536743,3.8399999141693115,5596500.0,3.8399999141693115
2019-08-13,3.8299999237060547,3.7300000190734863,3.7799999713897705,3.7699999809265137,4788600.0,3.7699999809265137
2019-08-14,3.869999885559082,3.7899999618530273,3.809999942779541,3.799999952316284,5922405.0,3.799999952316284
2019-08-15,3.8499999046325684,3.6700000762939453,3.7100000381469727,3.819999933242798,6245400.0,3.819999933242798
2019-08-16,3.880000114440918,3.7899999618530273,3.799999952316284,3.8399999141693115,6004901.0,3.8399999141693115
2019-08-19,3.9600000381469727,3.859999895095825,3.9100000858306885,3.950000047683716,9287221.0,3.950000047683716
2019-08-20,4.010000228881836,3.9100000858306885,3.940000057220459,3.950000047683716,7627565.0,3.950000047683716
2019-08-21,3.9700000286102295,3.880000114440918,3.9600000381469727,3.930000066757202,6657673.0,3.930000066757202
2019-08-22,4.019999980926514,3.890000104904175,3.9100000858306885,3.9700000286102295,8200400.0,3.9700000286102295
2019-08-23,4.010000228881836,3.9000000953674316,3.940000057220459,3.940000057220459,6775600.0,3.940000057220459
2019-08-26,3.9100000858306885,3.809999942779541,3.819999933242798,3.9000000953674316,5719868.0,3.9000000953674316
2019-08-27,4.019999980926514,3.9100000858306885,3.9200000762939453,4.0,7900368.0,4.0
2019-08-28,4.0,3.9600000381469727,4.0,3.990000009536743,4581800.0,3.990000009536743
2019-08-29,4.019999980926514,3.950000047683716,3.950000047683716,3.9600000381469727,4404987.0,3.9600000381469727
2019-08-30,4.0,3.75,3.9600000381469727,3.799999952316284,11218692.0,3.799999952316284
2019-09-02,3.990000009536743,3.809999942779541,3.809999942779541,3.9700000286102295,12919762.0,3.9700000286102295
2019-09-03,4.039999961853027,3.9800000190734863,4.0,4.039999961853027,8148943.0,4.039999961853027
2019-09-04,4.110000133514404,4.0,4.039999961853027,4.070000171661377,6753047.0,4.070000171661377
2019-09-05,4.150000095367432,4.059999942779541,4.090000152587891,4.070000171661377,8751329.0,4.070000171661377
2019-09-06,4.139999866485596,4.039999961853027,4.090000152587891,4.090000152587891,5685634.0,4.090000152587891
2019-09-09,4.269999980926514,4.090000152587891,4.119999885559082,4.239999771118164,13590002.0,4.239999771118164
2019-09-10,4.230000019073486,4.099999904632568,4.21999979019165,4.139999866485596,12290851.0,4.139999866485596
2019-09-11,4.230000019073486,4.130000114440918,4.159999847412109,4.150000095367432,10724999.0,4.150000095367432
2019-09-12,4.190000057220459,4.110000133514404,4.150000095367432,4.159999847412109,7332010.0,4.159999847412109
2019-09-16,4.21999979019165,4.150000095367432,4.150000095367432,4.199999809265137,10481207.0,4.199999809265137
2019-09-17,4.199999809265137,3.990000009536743,4.190000057220459,4.050000190734863,10443406.0,4.050000190734863
2019-09-18,4.079999923706055,4.0,4.070000171661377,4.03000020980835,5845826.0,4.03000020980835
2019-09-19,4.119999885559082,4.019999980926514,4.03000020980835,4.119999885559082,6885434.0,4.119999885559082
2019-09-20,4.269999980926514,4.090000152587891,4.090000152587891,4.179999828338623,11874937.0,4.179999828338623
2019-09-23,4.159999847412109,4.039999961853027,4.159999847412109,4.110000133514404,7078338.0,4.110000133514404
2019-09-24,4.360000133514404,4.110000133514404,4.139999866485596,4.210000038146973,20947663.0,4.210000038146973
2019-09-25,4.150000095367432,4.0,4.150000095367432,4.039999961853027,15642483.0,4.039999961853027
2019-09-26,4.059999942779541,3.7899999618530273,4.050000190734863,3.809999942779541,13096367.0,3.809999942779541
2019-09-27,3.9000000953674316,3.799999952316284,3.819999933242798,3.8399999141693115,5869184.0,3.8399999141693115
2019-09-30,3.869999885559082,3.75,3.8399999141693115,3.799999952316284,4916424.0,3.799999952316284
2019-10-08,3.8299999237060547,3.759999990463257,3.799999952316284,3.7699999809265137,4569484.0,3.7699999809265137
2019-10-09,3.8299999237060547,3.7300000190734863,3.7300000190734863,3.8299999237060547,4152708.0,3.8299999237060547
2019-10-10,3.890000104904175,3.8299999237060547,3.8399999141693115,3.869999885559082,4804568.0,3.869999885559082
2019-10-11,3.9200000762939453,3.859999895095825,3.880000114440918,3.880000114440918,5654706.0,3.880000114440918
2019-10-14,3.9800000190734863,3.9000000953674316,3.9000000953674316,3.950000047683716,6789843.0,3.950000047683716
2019-10-15,3.950000047683716,3.880000114440918,3.9100000858306885,3.9000000953674316,5492050.0,3.9000000953674316
2019-10-16,3.9200000762939453,3.8299999237060547,3.890000104904175,3.859999895095825,4892800.0,3.859999895095825
2019-10-17,3.859999895095825,3.799999952316284,3.8399999141693115,3.8299999237060547,4094801.0,3.8299999237060547
2019-10-18,3.8499999046325684,3.75,3.8399999141693115,3.7699999809265137,5245928.0,3.7699999809265137
2019-10-21,3.799999952316284,3.7100000381469727,3.759999990463257,3.7799999713897705,4345689.0,3.7799999713897705
2019-10-22,3.819999933242798,3.740000009536743,3.7799999713897705,3.799999952316284,3445667.0,3.799999952316284
2019-10-23,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.7799999713897705,3641500.0,3.7799999713897705
2019-10-24,3.809999942779541,3.740000009536743,3.7699999809265137,3.799999952316284,3086800.0,3.799999952316284
2019-10-25,3.819999933242798,3.7300000190734863,3.7899999618530273,3.799999952316284,3365417.0,3.799999952316284
2019-10-28,3.869999885559082,3.7799999713897705,3.799999952316284,3.859999895095825,6220535.0,3.859999895095825
2019-10-29,3.869999885559082,3.759999990463257,3.8399999141693115,3.7799999713897705,4936261.0,3.7799999713897705
2019-10-30,3.7799999713897705,3.630000114440918,3.7699999809265137,3.680000066757202,6335861.0,3.680000066757202
2019-10-31,3.690000057220459,3.309999942779541,3.6700000762939453,3.319999933242798,22344024.0,3.319999933242798
2019-11-01,3.5,3.259999990463257,3.3399999141693115,3.4800000190734863,16472505.0,3.4800000190734863
2019-11-04,3.5899999141693115,3.440000057220459,3.559999942779541,3.4600000381469727,10151071.0,3.4600000381469727
2019-11-05,3.4800000190734863,3.3399999141693115,3.450000047683716,3.4000000953674316,7077700.0,3.4000000953674316
2019-11-06,3.450000047683716,3.299999952316284,3.4200000762939453,3.319999933242798,6054100.0,3.319999933242798
2019-11-07,3.390000104904175,3.309999942779541,3.3299999237060547,3.3299999237060547,4983300.0,3.3299999237060547
2019-11-08,3.380000114440918,3.2799999713897705,3.3499999046325684,3.2899999618530273,4428700.0,3.2899999618530273
2019-11-11,3.299999952316284,3.0899999141693115,3.299999952316284,3.1600000858306885,9857895.0,3.1600000858306885
2019-11-12,3.25,3.140000104904175,3.1500000953674316,3.240000009536743,8458330.0,3.240000009536743
2019-11-13,3.240000009536743,3.1500000953674316,3.2100000381469727,3.180000066757202,5406483.0,3.180000066757202
2019-11-14,3.2799999713897705,3.1700000762939453,3.180000066757202,3.25,6807418.0,3.25
2019-11-15,3.299999952316284,3.2200000286102295,3.25,3.2300000190734863,5388479.0,3.2300000190734863
2019-11-18,3.319999933242798,3.180000066757202,3.190000057220459,3.25,4161731.0,3.25
2019-11-19,3.3299999237060547,3.2300000190734863,3.2799999713897705,3.3299999237060547,5503950.0,3.3299999237060547
2019-11-20,3.369999885559082,3.2899999618530273,3.3299999237060547,3.309999942779541,5746081.0,3.309999942779541
2019-11-21,3.3499999046325684,3.2799999713897705,3.2899999618530273,3.3299999237060547,3086277.0,3.3299999237060547
2019-11-22,3.380000114440918,3.2699999809265137,3.3499999046325684,3.299999952316284,5223500.0,3.299999952316284
2019-11-25,3.309999942779541,3.25,3.2899999618530273,3.2799999713897705,4370544.0,3.2799999713897705
2019-11-26,3.3399999141693115,3.2699999809265137,3.299999952316284,3.2799999713897705,4314374.0,3.2799999713897705
2019-11-27,3.3399999141693115,3.2300000190734863,3.2699999809265137,3.2799999713897705,5280344.0,3.2799999713897705
2019-11-28,3.3399999141693115,3.2699999809265137,3.2799999713897705,3.309999942779541,3950537.0,3.309999942779541
2019-11-29,3.359999895095825,3.2899999618530273,3.309999942779541,3.3299999237060547,5105659.0,3.3299999237060547
2019-12-02,3.4000000953674316,3.319999933242798,3.3299999237060547,3.390000104904175,5186038.0,3.390000104904175
2019-12-03,3.5399999618530273,3.3499999046325684,3.3499999046325684,3.440000057220459,14112289.0,3.440000057220459
2019-12-04,3.430000066757202,3.3399999141693115,3.380000114440918,3.380000114440918,10020350.0,3.380000114440918
2019-12-05,3.7200000286102295,3.369999885559082,3.380000114440918,3.5399999618530273,34113590.0,3.5399999618530273
2019-12-06,3.5,3.4000000953674316,3.430000066757202,3.490000009536743,23987884.0,3.490000009536743
2019-12-09,3.5,3.430000066757202,3.440000057220459,3.440000057220459,12671359.0,3.440000057220459
2019-12-10,3.4700000286102295,3.369999885559082,3.430000066757202,3.450000047683716,11053919.0,3.450000047683716
2019-12-11,3.5299999713897705,3.440000057220459,3.450000047683716,3.4600000381469727,10031234.0,3.4600000381469727
2019-12-12,3.569999933242798,3.4200000762939453,3.440000057220459,3.490000009536743,12074513.0,3.490000009536743
2019-12-13,3.509999990463257,3.430000066757202,3.490000009536743,3.490000009536743,10369672.0,3.490000009536743
2019-12-16,3.680000066757202,3.4700000286102295,3.490000009536743,3.5899999141693115,17683629.0,3.5899999141693115
2019-12-17,3.680000066757202,3.569999933242798,3.609999895095825,3.630000114440918,13293500.0,3.630000114440918
2019-12-18,3.740000009536743,3.5999999046325684,3.5999999046325684,3.6700000762939453,11472797.0,3.6700000762939453
2019-12-19,3.75,3.640000104904175,3.700000047683716,3.7100000381469727,11218288.0,3.7100000381469727
2019-12-20,3.740000009536743,3.5899999141693115,3.7200000286102295,3.619999885559082,12588970.0,3.619999885559082
2019-12-23,3.619999885559082,3.5,3.609999895095825,3.5,10197049.0,3.5
2019-12-24,3.569999933242798,3.4700000286102295,3.5,3.559999942779541,6666279.0,3.559999942779541
2019-12-25,3.7200000286102295,3.5399999618530273,3.569999933242798,3.640000104904175,13503476.0,3.640000104904175
2019-12-26,3.690000057220459,3.609999895095825,3.619999885559082,3.6700000762939453,7270889.0,3.6700000762939453
2019-12-27,3.7100000381469727,3.609999895095825,3.630000114440918,3.630000114440918,13798713.0,3.630000114440918
2019-12-30,3.619999885559082,3.4700000286102295,3.5999999046325684,3.5799999237060547,7523500.0,3.5799999237060547
2019-12-31,3.609999895095825,3.509999990463257,3.5799999237060547,3.5199999809265137,7270510.0,3.5199999809265137
2020-01-02,3.680000066757202,3.5299999713897705,3.549999952316284,3.6600000858306885,12805511.0,3.6600000858306885
2020-01-03,3.7100000381469727,3.640000104904175,3.680000066757202,3.690000057220459,8367400.0,3.690000057220459
2020-01-06,3.7799999713897705,3.680000066757202,3.680000066757202,3.759999990463257,11556067.0,3.759999990463257
2020-01-07,3.8299999237060547,3.740000009536743,3.7899999618530273,3.819999933242798,9907261.0,3.819999933242798
2020-01-08,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,10261615.0,3.700000047683716
2020-01-09,3.7799999713897705,3.7200000286102295,3.759999990463257,3.7799999713897705,6789919.0,3.7799999713897705
2020-01-10,3.7899999618530273,3.680000066757202,3.759999990463257,3.700000047683716,10357703.0,3.700000047683716
2020-01-13,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,8199866.0,3.740000009536743
2020-01-14,3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,7693100.0,3.6700000762939453
2020-01-15,3.700000047683716,3.5899999141693115,3.690000057220459,3.640000104904175,8453988.0,3.640000104904175
2020-01-16,3.680000066757202,3.559999942779541,3.6500000953674316,3.5899999141693115,7264651.0,3.5899999141693115
2020-01-17,3.640000104904175,3.509999990463257,3.640000104904175,3.549999952316284,7918908.0,3.549999952316284
2020-01-20,3.5999999046325684,3.490000009536743,3.559999942779541,3.5999999046325684,8086076.0,3.5999999046325684
2020-01-21,3.6500000953674316,3.549999952316284,3.569999933242798,3.559999942779541,6393531.0,3.559999942779541
2020-01-22,3.569999933242798,3.430000066757202,3.450000047683716,3.5399999618530273,9239355.0,3.5399999618530273
2020-01-23,3.559999942779541,3.2899999618530273,3.509999990463257,3.3399999141693115,10632122.0,3.3399999141693115
2020-02-03,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,1264600.0,3.009999990463257
2020-02-04,2.940000057220459,2.7100000381469727,2.7100000381469727,2.9000000953674316,13948947.0,2.9000000953674316
2020-02-05,3.0199999809265137,2.869999885559082,2.890000104904175,3.0,9574595.0,3.0
2020-02-06,3.0799999237060547,2.990000009536743,3.009999990463257,3.069999933242798,9102443.0,3.069999933242798
2020-02-07,3.119999885559082,3.0299999713897705,3.069999933242798,3.119999885559082,8785323.0,3.119999885559082
2020-02-10,3.1700000762939453,3.0799999237060547,3.0999999046325684,3.1500000953674316,8090901.0,3.1500000953674316
2020-02-11,3.190000057220459,3.0899999141693115,3.1500000953674316,3.109999895095825,7343952.0,3.109999895095825
2020-02-12,3.2300000190734863,3.109999895095825,3.140000104904175,3.200000047683716,11544561.0,3.200000047683716
2020-02-13,3.2799999713897705,3.1600000858306885,3.180000066757202,3.190000057220459,11384985.0,3.190000057220459
2020-02-14,3.2899999618530273,3.130000114440918,3.190000057220459,3.2200000286102295,11486368.0,3.2200000286102295
2020-02-17,3.3499999046325684,3.200000047683716,3.2100000381469727,3.3399999141693115,14178524.0,3.3399999141693115
2020-02-18,3.4800000190734863,3.309999942779541,3.309999942779541,3.4700000286102295,19242490.0,3.4700000286102295
2020-02-19,3.819999933242798,3.390000104904175,3.440000057220459,3.819999933242798,45433632.0,3.819999933242798
2020-02-20,4.199999809265137,4.010000228881836,4.099999904632568,4.199999809265137,33663846.0,4.199999809265137
2020-02-21,4.619999885559082,4.5,4.550000190734863,4.619999885559082,35937385.0,4.619999885559082
2020-02-24,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,12935283.0,5.079999923706055
2020-02-25,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,22934813.0,5.590000152587891
2020-02-26,6.150000095367432,5.909999847412109,6.150000095367432,6.150000095367432,182941527.0,6.150000095367432
2020-02-27,6.769999980926514,5.539999961853027,5.539999961853027,6.769999980926514,195611464.0,6.769999980926514
2020-02-28,6.300000190734863,6.090000152587891,6.090000152587891,6.090000152587891,45633806.0,6.090000152587891
2020-03-02,6.090000152587891,5.480000019073486,5.599999904632568,5.539999961853027,233548349.0,5.539999961853027
2020-03-03,5.75,5.230000019073486,5.329999923706055,5.519999980926514,178249728.0,5.519999980926514
2020-03-04,5.289999961853027,4.980000019073486,5.230000019073486,5.130000114440918,141767221.0,5.130000114440918
2020-03-05,5.639999866485596,5.099999904632568,5.130000114440918,5.639999866485596,158447224.0,5.639999866485596
2020-03-06,5.679999828338623,5.170000076293945,5.369999885559082,5.320000171661377,140795201.0,5.320000171661377
2020-03-09,5.25,4.920000076293945,5.019999980926514,4.980000019073486,87456659.0,4.980000019073486
2020-03-10,5.480000019073486,4.860000133514404,4.869999885559082,5.480000019073486,137228105.0,5.480000019073486
2020-03-11,5.75,5.119999885559082,5.650000095367432,5.150000095367432,158528245.0,5.150000095367432
2020-03-12,5.079999923706055,4.699999809265137,4.699999809265137,4.900000095367432,85663086.0,4.900000095367432
2020-03-13,4.960000038146973,4.5,4.710000038146973,4.940000057220459,82590058.0,4.940000057220459
2020-03-16,4.989999771118164,4.449999809265137,4.989999771118164,4.46999979019165,72726131.0,4.46999979019165
2020-03-17,4.639999866485596,4.309999942779541,4.46999979019165,4.550000190734863,52306733.0,4.550000190734863
2020-03-18,4.699999809265137,4.400000095367432,4.570000171661377,4.400000095367432,61362726.0,4.400000095367432
2020-03-19,4.590000152587891,4.289999961853027,4.389999866485596,4.550000190734863,57217933.0,4.550000190734863
2020-03-20,4.650000095367432,4.409999847412109,4.590000152587891,4.489999771118164,42863150.0,4.489999771118164
2020-03-23,4.360000133514404,4.059999942779541,4.320000171661377,4.139999866485596,41856335.0,4.139999866485596
2020-03-24,4.320000171661377,4.03000020980835,4.260000228881836,4.300000190734863,41750054.0,4.300000190734863
2020-03-25,4.46999979019165,4.300000190734863,4.400000095367432,4.349999904632568,44598103.0,4.349999904632568
2020-03-26,4.429999828338623,4.21999979019165,4.300000190734863,4.230000019073486,31614049.0,4.230000019073486
2020-03-27,4.349999904632568,4.130000114440918,4.349999904632568,4.150000095367432,28729188.0,4.150000095367432
2020-03-30,4.119999885559082,3.9000000953674316,4.079999923706055,4.039999961853027,31905487.0,4.039999961853027
2020-03-31,4.440000057220459,4.090000152587891,4.110000133514404,4.239999771118164,82169647.0,4.239999771118164
2020-04-01,4.429999828338623,4.110000133514404,4.119999885559082,4.289999961853027,66510803.0,4.289999961853027
2020-04-02,4.519999980926514,4.059999942779541,4.199999809265137,4.489999771118164,74177779.0,4.489999771118164
2020-04-03,4.46999979019165,4.260000228881836,4.440000057220459,4.309999942779541,52633769.0,4.309999942779541
2020-04-07,4.460000038146973,4.349999904632568,4.420000076293945,4.389999866485596,48143988.0,4.389999866485596
2020-04-08,4.75,4.309999942779541,4.349999904632568,4.570000171661377,71709714.0,4.570000171661377
2020-04-09,4.670000076293945,4.460000038146973,4.570000171661377,4.5,52302492.0,4.5
2020-04-10,4.539999961853027,4.139999866485596,4.539999961853027,4.150000095367432,49943086.0,4.150000095367432
2020-04-13,4.21999979019165,4.03000020980835,4.090000152587891,4.079999923706055,23782754.0,4.079999923706055
2020-04-14,4.380000114440918,4.099999904632568,4.130000114440918,4.289999961853027,38984567.0,4.289999961853027
2020-04-15,4.380000114440918,4.199999809265137,4.320000171661377,4.210000038146973,37886344.0,4.210000038146973
2020-04-16,4.260000228881836,4.130000114440918,4.21999979019165,4.170000076293945,28742230.0,4.170000076293945
2020-04-17,4.269999980926514,4.090000152587891,4.239999771118164,4.130000114440918,32343554.0,4.130000114440918
2020-04-20,4.170000076293945,4.070000171661377,4.110000133514404,4.130000114440918,22363931.0,4.130000114440918
2020-04-21,4.110000133514404,4.019999980926514,4.099999904632568,4.110000133514404,22261727.0,4.110000133514404
2020-04-22,4.260000228881836,4.03000020980835,4.070000171661377,4.199999809265137,33148852.0,4.199999809265137
2020-04-23,4.21999979019165,4.070000171661377,4.199999809265137,4.079999923706055,24377508.0,4.079999923706055
2020-04-24,4.130000114440918,3.9200000762939453,4.079999923706055,3.940000057220459,22641860.0,3.940000057220459
2020-04-27,3.9700000286102295,3.680000066757202,3.950000047683716,3.7100000381469727,29247891.0,3.7100000381469727
2020-04-28,3.819999933242798,3.450000047683716,3.809999942779541,3.5899999141693115,27246250.0,3.5899999141693115
2020-04-29,3.680000066757202,3.5,3.5799999237060547,3.5399999618530273,21514713.0,3.5399999618530273
2020-04-30,3.740000009536743,3.5899999141693115,3.5999999046325684,3.7100000381469727,22618084.0,3.7100000381469727
2020-05-06,3.8299999237060547,3.6500000953674316,3.6700000762939453,3.809999942779541,25421037.0,3.809999942779541
2020-05-07,3.890000104904175,3.75,3.8399999141693115,3.7799999713897705,22008155.0,3.7799999713897705
2020-05-08,4.159999847412109,3.7899999618530273,3.7899999618530273,4.159999847412109,37769935.0,4.159999847412109
2020-05-11,4.320000171661377,4.070000171661377,4.25,4.190000057220459,82761296.0,4.190000057220459
2020-05-12,4.170000076293945,4.0,4.159999847412109,4.150000095367432,40908496.0,4.150000095367432
2020-05-13,4.190000057220459,4.070000171661377,4.179999828338623,4.150000095367432,31278301.0,4.150000095367432
2020-05-14,4.389999866485596,4.050000190734863,4.090000152587891,4.230000019073486,65273356.0,4.230000019073486
2020-05-15,4.340000152587891,4.130000114440918,4.179999828338623,4.309999942779541,60800654.0,4.309999942779541
2020-05-18,4.28000020980835,4.050000190734863,4.28000020980835,4.150000095367432,46259106.0,4.150000095367432
2020-05-19,4.28000020980835,4.079999923706055,4.230000019073486,4.199999809265137,46220553.0,4.199999809265137
2020-05-20,4.150000095367432,4.059999942779541,4.130000114440918,4.070000171661377,26360577.0,4.070000171661377
2020-05-21,4.110000133514404,3.8299999237060547,4.059999942779541,3.859999895095825,34129877.0,3.859999895095825
2020-05-22,4.21999979019165,3.859999895095825,3.869999885559082,4.0,56062680.0,4.0
2020-05-25,4.110000133514404,3.799999952316284,3.930000066757202,3.930000066757202,32909185.0,3.930000066757202
2020-05-26,3.990000009536743,3.859999895095825,3.9700000286102295,3.950000047683716,28658700.0,3.950000047683716
2020-05-27,3.950000047683716,3.799999952316284,3.950000047683716,3.809999942779541,26555209.0,3.809999942779541
2020-05-28,3.8299999237060547,3.7100000381469727,3.819999933242798,3.7799999713897705,17243593.0,3.7799999713897705
2020-05-29,3.8299999237060547,3.7200000286102295,3.75,3.7699999809265137,11604689.0,3.7699999809265137
2020-06-01,3.950000047683716,3.7899999618530273,3.809999942779541,3.940000057220459,25488688.0,3.940000057220459
2020-06-02,4.010000228881836,3.9100000858306885,3.9100000858306885,3.950000047683716,23013723.0,3.950000047683716
2020-06-03,4.019999980926514,3.930000066757202,4.019999980926514,3.940000057220459,18161311.0,3.940000057220459
2020-06-04,3.990000009536743,3.890000104904175,3.940000057220459,3.940000057220459,18949700.0,3.940000057220459
2020-06-05,3.9200000762939453,3.7699999809265137,3.869999885559082,3.8299999237060547,23728859.0,3.8299999237060547
2020-06-08,3.880000114440918,3.7300000190734863,3.880000114440918,3.75,20267205.0,3.75
2020-06-09,3.7799999713897705,3.6500000953674316,3.740000009536743,3.759999990463257,16796176.0,3.759999990463257
2020-06-10,3.8399999141693115,3.700000047683716,3.7200000286102295,3.809999942779541,17932289.0,3.809999942779541
2020-06-11,3.869999885559082,3.740000009536743,3.7899999618530273,3.7899999618530273,18127733.0,3.7899999618530273
2020-06-12,3.7699999809265137,3.6700000762939453,3.7300000190734863,3.740000009536743,13755931.0,3.740000009536743
2020-06-15,3.740000009536743,3.6500000953674316,3.700000047683716,3.6500000953674316,15334846.0,3.6500000953674316
2020-06-16,3.7300000190734863,3.6500000953674316,3.700000047683716,3.7100000381469727,12905999.0,3.7100000381469727
2020-06-17,3.7200000286102295,3.6600000858306885,3.7200000286102295,3.690000057220459,11123813.0,3.690000057220459
2020-06-18,3.7300000190734863,3.690000057220459,3.700000047683716,3.700000047683716,10582094.0,3.700000047683716
2020-06-19,3.7200000286102295,3.6500000953674316,3.7200000286102295,3.700000047683716,13457289.0,3.700000047683716
2020-06-22,3.9200000762939453,3.7100000381469727,3.7200000286102295,3.7799999713897705,26791463.0,3.7799999713897705
2020-06-23,3.759999990463257,3.6700000762939453,3.7200000286102295,3.700000047683716,16060415.0,3.700000047683716
2020-06-24,3.7100000381469727,3.6600000858306885,3.690000057220459,3.6600000858306885,8778473.0,3.6600000858306885
2020-06-29,3.640000104904175,3.559999942779541,3.640000104904175,3.569999933242798,12564121.0,3.569999933242798
2020-06-30,3.640000104904175,3.5799999237060547,3.5999999046325684,3.619999885559082,9177250.0,3.619999885559082
2020-07-01,3.6700000762939453,3.619999885559082,3.640000104904175,3.6500000953674316,10055357.0,3.6500000953674316
2020-07-02,3.700000047683716,3.609999895095825,3.630000114440918,3.700000047683716,21684371.0,3.700000047683716
2020-07-03,3.859999895095825,3.680000066757202,3.700000047683716,3.809999942779541,32070510.0,3.809999942779541
2020-07-06,4.139999866485596,3.7699999809265137,3.809999942779541,4.059999942779541,59819745.0,4.059999942779541
2020-07-07,4.139999866485596,3.9200000762939453,4.019999980926514,3.990000009536743,53215913.0,3.990000009536743
2020-07-08,4.139999866485596,3.9700000286102295,4.019999980926514,4.130000114440918,43494922.0,4.130000114440918
2020-07-09,4.369999885559082,4.070000171661377,4.099999904632568,4.28000020980835,58099751.0,4.28000020980835
2020-07-10,4.260000228881836,4.119999885559082,4.21999979019165,4.159999847412109,38369737.0,4.159999847412109
2020-07-13,4.380000114440918,4.119999885559082,4.150000095367432,4.380000114440918,47654583.0,4.380000114440918
2020-07-14,4.409999847412109,4.179999828338623,4.329999923706055,4.260000228881836,43031246.0,4.260000228881836
2020-07-15,4.320000171661377,4.050000190734863,4.28000020980835,4.070000171661377,24945100.0,4.070000171661377
2020-07-16,4.119999885559082,3.890000104904175,4.070000171661377,3.9000000953674316,22017176.0,3.9000000953674316
2020-07-17,3.950000047683716,3.809999942779541,3.9000000953674316,3.859999895095825,17626219.0,3.859999895095825
2020-07-20,4.019999980926514,3.880000114440918,3.880000114440918,4.019999980926514,15675411.0,4.019999980926514
2020-07-21,4.110000133514404,3.9700000286102295,4.019999980926514,4.059999942779541,19496135.0,4.059999942779541
2020-07-22,4.110000133514404,4.010000228881836,4.050000190734863,4.010000228881836,17168057.0,4.010000228881836
2020-07-23,4.0,3.859999895095825,3.9800000190734863,3.930000066757202,17160316.0,3.930000066757202
2020-07-24,3.9600000381469727,3.75,3.9100000858306885,3.7699999809265137,14882459.0,3.7699999809265137
2020-07-27,3.8299999237060547,3.700000047683716,3.7699999809265137,3.7899999618530273,9762589.0,3.7899999618530273
2020-07-28,3.869999885559082,3.799999952316284,3.8299999237060547,3.8499999046325684,7657600.0,3.8499999046325684
2020-07-29,3.9800000190734863,3.799999952316284,3.8499999046325684,3.9700000286102295,15443872.0,3.9700000286102295
2020-07-30,4.010000228881836,3.9100000858306885,3.990000009536743,3.9200000762939453,14438043.0,3.9200000762939453
2020-07-31,4.03000020980835,3.9200000762939453,3.940000057220459,4.0,17765289.0,4.0
2020-08-03,4.130000114440918,4.010000228881836,4.010000228881836,4.110000133514404,21485401.0,4.110000133514404
2020-08-04,4.170000076293945,4.050000190734863,4.139999866485596,4.090000152587891,19843108.0,4.090000152587891
2020-08-05,4.199999809265137,4.059999942779541,4.150000095367432,4.150000095367432,20048795.0,4.150000095367432
2020-08-06,4.179999828338623,4.059999942779541,4.130000114440918,4.130000114440918,18508600.0,4.130000114440918
2020-08-07,4.170000076293945,3.990000009536743,4.139999866485596,4.039999961853027,16160953.0,4.039999961853027
2020-08-10,4.150000095367432,4.059999942779541,4.090000152587891,4.090000152587891,14183900.0,4.090000152587891
2020-08-11,4.099999904632568,3.940000057220459,4.090000152587891,3.940000057220459,14370169.0,3.940000057220459
2020-08-12,3.9800000190734863,3.8499999046325684,3.940000057220459,3.9800000190734863,12090285.0,3.9800000190734863
2020-08-13,4.380000114440918,3.950000047683716,3.9600000381469727,4.380000114440918,30280837.0,4.380000114440918
2020-08-14,4.820000171661377,4.400000095367432,4.53000020980835,4.579999923706055,134850304.0,4.579999923706055
2020-08-17,4.78000020980835,4.380000114440918,4.380000114440918,4.639999866485596,93219861.0,4.639999866485596
2020-08-18,4.619999885559082,4.460000038146973,4.53000020980835,4.590000152587891,60243958.0,4.590000152587891
2020-08-19,4.96999979019165,4.53000020980835,4.539999961853027,4.75,87274362.0,4.75
2020-08-20,4.769999980926514,4.449999809265137,4.579999923706055,4.550000190734863,53123526.0,4.550000190734863
2020-08-21,4.610000133514404,4.400000095367432,4.590000152587891,4.449999809265137,34341896.0,4.449999809265137
2020-08-24,4.460000038146973,4.25,4.449999809265137,4.349999904632568,33103625.0,4.349999904632568
2020-08-25,4.449999809265137,4.289999961853027,4.309999942779541,4.409999847412109,30085613.0,4.409999847412109
2020-08-26,4.409999847412109,4.110000133514404,4.369999885559082,4.130000114440918,37900641.0,4.130000114440918
2020-08-27,4.199999809265137,4.070000171661377,4.099999904632568,4.190000057220459,19351789.0,4.190000057220459
2020-08-28,4.230000019073486,4.119999885559082,4.150000095367432,4.210000038146973,17799814.0,4.210000038146973
2020-08-31,4.309999942779541,4.210000038146973,4.210000038146973,4.25,18351967.0,4.25
2020-09-01,4.260000228881836,4.150000095367432,4.260000228881836,4.230000019073486,12743727.0,4.230000019073486
2020-09-02,4.440000057220459,4.199999809265137,4.239999771118164,4.389999866485596,31199784.0,4.389999866485596
2020-09-03,4.53000020980835,4.320000171661377,4.400000095367432,4.429999828338623,33037941.0,4.429999828338623
2020-09-04,4.579999923706055,4.329999923706055,4.360000133514404,4.429999828338623,31102001.0,4.429999828338623
2020-09-07,4.78000020980835,4.349999904632568,4.400000095367432,4.610000133514404,51625148.0,4.610000133514404
2020-09-08,4.630000114440918,4.449999809265137,4.550000190734863,4.570000171661377,34444562.0,4.570000171661377
2020-09-09,4.679999828338623,4.400000095367432,4.519999980926514,4.409999847412109,37764372.0,4.409999847412109
2020-09-10,4.849999904632568,4.269999980926514,4.420000076293945,4.849999904632568,74019012.0,4.849999904632568
2020-09-11,5.130000114440918,4.559999942779541,4.860000133514404,4.96999979019165,105012768.0,4.96999979019165
2020-09-14,5.090000152587891,4.78000020980835,4.96999979019165,4.829999923706055,68978985.0,4.829999923706055
2020-09-15,5.079999923706055,4.619999885559082,4.789999961853027,4.960000038146973,78423954.0,4.960000038146973
2020-09-16,5.039999961853027,4.699999809265137,4.949999809265137,4.800000190734863,49312153.0,4.800000190734863
2020-09-17,4.809999942779541,4.550000190734863,4.800000190734863,4.610000133514404,36188658.0,4.610000133514404
2020-09-18,4.699999809265137,4.53000020980835,4.579999923706055,4.650000095367432,27755634.0,4.650000095367432
2020-09-21,4.690000057220459,4.5,4.659999847412109,4.5,25175262.0,4.5
2020-09-22,4.800000190734863,4.409999847412109,4.440000057220459,4.679999828338623,38240041.0,4.679999828338623
2020-09-23,4.690000057220459,4.539999961853027,4.619999885559082,4.579999923706055,23744440.0,4.579999923706055
2020-09-24,4.539999961853027,4.320000171661377,4.519999980926514,4.369999885559082,25229895.0,4.369999885559082
2020-09-25,4.440000057220459,4.320000171661377,4.369999885559082,4.389999866485596,12589067.0,4.389999866485596
2020-09-28,4.389999866485596,4.139999866485596,4.380000114440918,4.159999847412109,19026576.0,4.159999847412109
2020-09-29,4.579999923706055,4.239999771118164,4.239999771118164,4.579999923706055,27713716.0,4.579999923706055
2020-09-30,4.630000114440918,4.420000076293945,4.579999923706055,4.510000228881836,38970408.0,4.510000228881836
2020-10-09,4.699999809265137,4.519999980926514,4.599999904632568,4.659999847412109,27799253.0,4.659999847412109
2020-10-12,4.96999979019165,4.650000095367432,4.71999979019165,4.889999866485596,45200288.0,4.889999866485596
2020-10-13,4.980000019073486,4.789999961853027,4.829999923706055,4.889999866485596,27978973.0,4.889999866485596
2020-10-14,4.960000038146973,4.760000228881836,4.889999866485596,4.909999847412109,37847202.0,4.909999847412109
2020-10-15,5.070000171661377,4.699999809265137,5.019999980926514,4.889999866485596,34358088.0,4.889999866485596
2020-10-16,5.300000190734863,4.699999809265137,5.079999923706055,4.940000057220459,61527951.0,4.940000057220459
2020-10-19,4.619999885559082,4.449999809265137,4.449999809265137,4.480000019073486,56520994.0,4.480000019073486
2020-10-20,4.519999980926514,4.329999923706055,4.389999866485596,4.449999809265137,26390714.0,4.449999809265137
2020-10-21,4.429999828338623,4.269999980926514,4.420000076293945,4.309999942779541,24525575.0,4.309999942779541
2020-10-22,4.420000076293945,4.25,4.309999942779541,4.349999904632568,18075822.0,4.349999904632568
2020-10-23,4.360000133514404,4.25,4.329999923706055,4.269999980926514,17445027.0,4.269999980926514
2020-10-26,4.320000171661377,4.230000019073486,4.28000020980835,4.300000190734863,10856064.0,4.300000190734863
2020-10-27,4.289999961853027,4.190000057220459,4.289999961853027,4.210000038146973,7414734.0,4.210000038146973