Date,High,Low,Open,Close,Volume,Adj Close
2011-10-11,9.050000190734863,7.590000152587891,9.050000190734863,7.670000076293945,45185186.0,7.477222919464111
2011-10-12,7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,1224000.0,7.1067728996276855
2011-10-13,7.449999809265137,6.929999828338623,6.929999828338623,7.010000228881836,25039809.0,6.833811283111572
2011-10-14,6.960000038146973,6.659999847412109,6.789999961853027,6.670000076293945,16975739.0,6.50235652923584
2011-10-17,6.889999866485596,6.599999904632568,6.71999979019165,6.699999809265137,9551476.0,6.531601905822754
2011-10-18,6.710000038146973,6.369999885559082,6.650000095367432,6.369999885559082,8319712.0,6.209897041320801
2011-10-19,6.289999961853027,6.050000190734863,6.230000019073486,6.059999942779541,13026283.0,5.907687664031982
2011-10-20,6.099999904632568,5.760000228881836,5.96999979019165,5.760000228881836,8005702.0,5.615228652954102
2011-10-21,5.849999904632568,5.5,5.849999904632568,5.590000152587891,7138576.0,5.449500560760498
2011-10-24,5.659999847412109,5.400000095367432,5.619999885559082,5.630000114440918,8661157.0,5.488495826721191
2011-10-25,5.909999847412109,5.579999923706055,5.610000133514404,5.829999923706055,10064239.0,5.683468818664551
2011-10-26,5.829999923706055,5.559999942779541,5.760000228881836,5.690000057220459,8764119.0,5.546988010406494
2011-10-27,5.75,5.510000228881836,5.670000076293945,5.539999961853027,7744859.0,5.4007568359375
2011-10-28,5.820000171661377,5.559999942779541,5.579999923706055,5.820000171661377,12367132.0,5.673720359802246
2011-10-31,5.96999979019165,5.769999980926514,5.829999923706055,5.909999847412109,10648594.0,5.761457443237305
2011-11-01,5.900000095367432,5.670000076293945,5.869999885559082,5.760000228881836,8312232.0,5.615228652954102
2011-11-02,5.760000228881836,5.550000190734863,5.619999885559082,5.730000019073486,6672165.0,5.585981845855713
2011-11-03,5.880000114440918,5.699999809265137,5.739999771118164,5.71999979019165,9150681.0,5.57623291015625
2011-11-04,6.0,5.739999771118164,5.760000228881836,5.920000076293945,10181492.0,5.771206378936768
2011-11-07,6.010000228881836,5.809999942779541,5.869999885559082,5.849999904632568,7490097.0,5.70296573638916
2011-11-08,5.809999942779541,5.559999942779541,5.769999980926514,5.559999942779541,12396501.0,5.420254707336426
2011-11-09,5.619999885559082,5.510000228881836,5.550000190734863,5.599999904632568,5055616.0,5.459249496459961
2011-11-10,5.570000171661377,5.440000057220459,5.539999961853027,5.460000038146973,4840342.0,5.322768211364746
2011-11-11,5.630000114440918,5.360000133514404,5.400000095367432,5.590000152587891,7751931.0,5.449500560760498
2011-11-14,5.679999828338623,5.559999942779541,5.599999904632568,5.670000076293945,4894633.0,5.52748966217041
2011-11-15,5.900000095367432,5.619999885559082,5.650000095367432,5.869999885559082,8618214.0,5.722463607788086
2011-11-16,5.920000076293945,5.610000133514404,5.849999904632568,5.639999866485596,6186942.0,5.498244285583496
2011-11-17,5.699999809265137,5.590000152587891,5.599999904632568,5.639999866485596,4181125.0,5.498244285583496
2011-11-18,5.670000076293945,5.440000057220459,5.630000114440918,5.46999979019165,5204131.0,5.332516670227051
2011-11-21,5.489999771118164,5.400000095367432,5.489999771118164,5.46999979019165,2307057.0,5.332516670227051
2011-11-22,5.489999771118164,5.21999979019165,5.420000076293945,5.360000133514404,3559782.0,5.225281715393066
2011-11-23,5.46999979019165,5.349999904632568,5.369999885559082,5.380000114440918,2103464.0,5.244779109954834
2011-11-24,5.400000095367432,5.269999980926514,5.320000171661377,5.369999885559082,2613890.0,5.235029697418213
2011-11-25,5.380000114440918,5.239999771118164,5.380000114440918,5.269999980926514,2446733.0,5.137543678283691
2011-11-28,5.289999961853027,5.159999847412109,5.260000228881836,5.199999809265137,2373246.0,5.069302558898926
2011-11-29,5.260000228881836,5.150000095367432,5.239999771118164,5.21999979019165,2756682.0,5.088800430297852
2011-11-30,5.21999979019165,4.960000038146973,5.199999809265137,4.960000038146973,3000154.0,4.835335731506348
2011-12-01,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.835335731506348
2011-12-02,5.010000228881836,4.75,5.0,4.869999885559082,4811250.0,4.747597694396973
2011-12-05,4.900000095367432,4.670000076293945,4.840000152587891,4.670000076293945,3491673.0,4.552624702453613
2011-12-06,4.769999980926514,4.610000133514404,4.670000076293945,4.699999809265137,1864477.0,4.581869602203369
2011-12-07,4.75,4.590000152587891,4.710000038146973,4.630000114440918,2949349.0,4.51362943649292
2011-12-08,4.679999828338623,4.53000020980835,4.599999904632568,4.590000152587891,2061738.0,4.474635124206543
2011-12-09,4.619999885559082,4.539999961853027,4.570000171661377,4.550000190734863,1446565.0,4.435640811920166
2011-12-12,4.630000114440918,4.510000228881836,4.559999942779541,4.519999980926514,1872538.0,4.4063944816589355
2011-12-13,4.519999980926514,4.289999961853027,4.519999980926514,4.289999961853027,2583107.0,4.1821746826171875
2011-12-14,4.349999904632568,4.079999923706055,4.21999979019165,4.119999885559082,3088731.0,4.0164475440979
2011-12-15,4.079999923706055,3.940000057220459,4.070000171661377,3.9600000381469727,3203104.0,3.8604695796966553
2011-12-16,4.039999961853027,3.869999885559082,3.9600000381469727,4.039999961853027,2756955.0,3.9384586811065674
2011-12-19,4.0,3.8399999141693115,3.990000009536743,3.9800000190734863,2558745.0,3.8799662590026855
2011-12-20,4.119999885559082,3.940000057220459,3.940000057220459,4.039999961853027,3841459.0,3.9384586811065674
2011-12-21,4.079999923706055,3.880000114440918,4.070000171661377,3.880000114440918,2663445.0,3.782480239868164
2011-12-22,3.859999895095825,3.690000057220459,3.859999895095825,3.740000009536743,2976652.0,3.645998954772949
2011-12-23,3.930000066757202,3.740000009536743,3.740000009536743,3.930000066757202,2335428.0,3.831223249435425
2011-12-26,4.019999980926514,3.9000000953674316,3.9700000286102295,3.9200000762939453,2692067.0,3.82147479057312
2011-12-27,3.9200000762939453,3.819999933242798,3.9000000953674316,3.8299999237060547,1478452.0,3.733736753463745
2011-12-28,3.869999885559082,3.700000047683716,3.809999942779541,3.8399999141693115,1944670.0,3.743485450744629
2011-12-29,3.9700000286102295,3.799999952316284,3.799999952316284,3.950000047683716,3129183.0,3.8507206439971924
2011-12-30,4.150000095367432,3.930000066757202,3.930000066757202,4.150000095367432,6750400.0,4.045693874359131
2012-01-04,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,5600850.0,4.250415802001953
2012-01-05,4.579999923706055,4.269999980926514,4.380000114440918,4.519999980926514,10288617.0,4.4063944816589355
2012-01-06,4.570000171661377,4.300000190734863,4.400000095367432,4.53000020980835,4499872.0,4.416142463684082
2012-01-09,4.760000228881836,4.539999961853027,4.539999961853027,4.760000228881836,7419094.0,4.64036226272583
2012-01-10,4.869999885559082,4.679999828338623,4.75,4.849999904632568,13728629.0,4.728100299835205
2012-01-11,4.880000114440918,4.71999979019165,4.789999961853027,4.789999961853027,6823647.0,4.669608116149902
2012-01-12,4.949999809265137,4.789999961853027,4.789999961853027,4.860000133514404,4889539.0,4.73784875869751
2012-01-13,4.909999847412109,4.630000114440918,4.880000114440918,4.849999904632568,4674467.0,4.728100299835205
2012-01-16,5.039999961853027,4.75,4.75,4.909999847412109,6930038.0,4.78659200668335
2012-01-17,5.150000095367432,4.78000020980835,4.860000133514404,5.110000133514404,6940957.0,4.981565475463867
2012-01-18,5.159999847412109,5.019999980926514,5.099999904632568,5.070000171661377,6053129.0,4.942570209503174
2012-01-19,5.079999923706055,4.820000171661377,4.989999771118164,4.820000171661377,9588978.0,4.698854446411133
2012-01-20,4.949999809265137,4.659999847412109,4.769999980926514,4.829999923706055,6190319.0,4.708602428436279
2012-01-30,5.070000171661377,4.809999942779541,4.849999904632568,5.070000171661377,6965036.0,4.942570209503174
2012-01-31,5.239999771118164,5.03000020980835,5.079999923706055,5.159999847412109,5975178.0,5.030308723449707
2012-02-01,5.420000076293945,5.119999885559082,5.119999885559082,5.420000076293945,10071986.0,5.283773899078369
2012-02-02,5.420000076293945,5.21999979019165,5.400000095367432,5.380000114440918,7063223.0,5.244779109954834
2012-02-03,5.539999961853027,5.329999923706055,5.360000133514404,5.409999847412109,7080843.0,5.274024963378906
2012-02-06,5.519999980926514,5.380000114440918,5.460000038146973,5.46999979019165,5460920.0,5.332516670227051
2012-02-07,5.449999809265137,5.199999809265137,5.420000076293945,5.239999771118164,6257231.0,5.108297824859619
2012-02-08,5.5,5.210000038146973,5.239999771118164,5.5,6163343.0,5.361763000488281
2012-02-09,5.730000019073486,5.53000020980835,5.639999866485596,5.559999942779541,10184832.0,5.420254707336426
2012-02-10,5.840000152587891,5.46999979019165,5.5,5.840000152587891,7430708.0,5.6932172775268555
2012-02-13,6.099999904632568,5.809999942779541,5.869999885559082,6.019999980926514,13090210.0,5.8686933517456055
2012-02-14,6.070000171661377,5.909999847412109,5.980000019073486,6.0,8474492.0,5.849195957183838
2012-02-15,6.300000190734863,5.949999809265137,5.980000019073486,6.289999961853027,12269135.0,6.1319074630737305
2012-02-16,6.599999904632568,6.159999847412109,6.210000038146973,6.590000152587891,11268638.0,6.424367427825928
2012-02-17,6.920000076293945,6.409999847412109,6.510000228881836,6.920000076293945,13532816.0,6.746072292327881
2012-02-20,7.170000076293945,6.900000095367432,7.170000076293945,6.96999979019165,11995708.0,6.794815540313721
2012-02-21,7.090000152587891,6.619999885559082,6.909999847412109,6.840000152587891,11529482.0,6.668083190917969
2012-02-22,7.130000114440918,6.730000019073486,6.789999961853027,6.889999866485596,8966784.0,6.716827392578125
2012-02-23,7.230000019073486,6.650000095367432,6.840000152587891,7.230000019073486,14306064.0,7.048280715942383
2012-02-24,7.440000057220459,7.070000171661377,7.099999904632568,7.239999771118164,12099078.0,7.058029651641846
2012-02-27,7.349999904632568,7.099999904632568,7.179999828338623,7.130000114440918,9306283.0,6.950794696807861
2012-02-28,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,6.950794696807861
2012-02-29,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,6.950794696807861
2012-03-01,7.579999923706055,6.449999809265137,7.050000190734863,6.909999847412109,21267136.0,6.736324310302734
2012-03-02,7.070000171661377,6.699999809265137,6.809999942779541,6.880000114440918,11545401.0,6.707077980041504
2012-03-05,7.570000171661377,6.900000095367432,6.980000019073486,7.46999979019165,30076353.0,7.282248497009277
2012-03-06,7.739999771118164,7.309999942779541,7.329999923706055,7.400000095367432,20949730.0,7.214008331298828
2012-03-07,7.429999828338623,7.059999942779541,7.260000228881836,7.099999904632568,12791663.0,6.921548366546631
2012-03-08,7.809999942779541,7.0,7.809999942779541,7.099999904632568,11212068.0,6.921548366546631
2012-03-09,7.139999866485596,6.940000057220459,7.110000133514404,7.03000020980835,8924847.0,6.853307723999023
2012-03-12,7.159999847412109,6.920000076293945,7.019999980926514,6.980000019073486,6222422.0,6.804564476013184
2012-03-13,7.090000152587891,6.75,6.980000019073486,6.900000095367432,11742619.0,6.7265753746032715
2012-03-14,7.230000019073486,6.75,6.900000095367432,7.019999980926514,20672346.0,6.843559741973877
2012-03-15,6.880000114440918,6.320000171661377,6.800000190734863,6.320000171661377,15594754.0,6.161153316497803
2012-03-16,6.340000152587891,6.010000228881836,6.150000095367432,6.300000190734863,8024651.0,6.141655921936035
2012-03-19,6.320000171661377,6.119999885559082,6.28000020980835,6.289999961853027,6229485.0,6.1319074630737305
2012-03-20,6.570000171661377,6.260000228881836,6.380000114440918,6.269999980926514,8860527.0,6.112409591674805
2012-03-21,6.309999942779541,5.96999979019165,6.25,6.110000133514404,6127048.0,5.956430912017822
2012-03-22,6.239999771118164,6.050000190734863,6.099999904632568,6.090000152587891,4375714.0,5.936933994293213
2012-03-23,6.139999866485596,5.820000171661377,6.099999904632568,5.909999847412109,4984960.0,5.761457443237305
2012-03-26,6.110000133514404,5.840000152587891,5.889999866485596,6.050000190734863,5032593.0,5.897939682006836
2012-03-27,6.090000152587891,5.869999885559082,6.079999923706055,5.920000076293945,4272044.0,5.771206378936768
2012-03-28,5.909999847412109,5.5,5.909999847412109,5.570000171661377,5483404.0,5.430003643035889
2012-03-29,5.71999979019165,5.5,5.579999923706055,5.650000095367432,5901140.0,5.507992744445801
2012-03-30,5.659999847412109,5.380000114440918,5.559999942779541,5.460000038146973,4391277.0,5.322768211364746
2012-04-05,5.610000133514404,5.420000076293945,5.420000076293945,5.590000152587891,3457402.0,5.449500560760498
2012-04-06,5.699999809265137,5.53000020980835,5.610000133514404,5.670000076293945,3587493.0,5.52748966217041
2012-04-09,5.639999866485596,5.460000038146973,5.619999885559082,5.46999979019165,2955804.0,5.332516670227051
2012-04-10,5.570000171661377,5.329999923706055,5.449999809265137,5.550000190734863,4026653.0,5.410506248474121
2012-04-11,6.110000133514404,5.449999809265137,5.460000038146973,6.010000228881836,13209819.0,5.858944416046143
2012-04-12,6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0.0,5.858944416046143
2012-04-13,6.349999904632568,5.980000019073486,6.119999885559082,6.0,10347033.0,5.849195957183838
2012-04-16,6.329999923706055,5.829999923706055,5.920000076293945,6.239999771118164,10106941.0,6.083163261413574
2012-04-17,6.329999923706055,6.079999923706055,6.230000019073486,6.079999923706055,6007187.0,5.927185535430908
2012-04-18,6.230000019073486,6.010000228881836,6.079999923706055,6.199999809265137,6543944.0,6.044168949127197
2012-04-19,6.230000019073486,6.050000190734863,6.199999809265137,6.090000152587891,4800308.0,5.936933994293213
2012-04-20,6.150000095367432,6.0,6.110000133514404,6.119999885559082,4267713.0,5.966179847717285
2012-04-23,6.190000057220459,5.980000019073486,6.150000095367432,5.989999771118164,3971766.0,5.839447498321533
2012-04-24,6.070000171661377,5.519999980926514,5.929999828338623,5.849999904632568,5649141.0,5.70296573638916
2012-04-25,6.079999923706055,5.710000038146973,5.789999961853027,6.010000228881836,5272123.0,5.858944416046143
2012-04-26,6.190000057220459,5.929999828338623,6.099999904632568,5.949999809265137,4447917.0,5.800452709197998
2012-04-27,5.96999979019165,5.739999771118164,5.960000038146973,5.789999961853027,3418455.0,5.644474029541016
2012-05-02,5.900000095367432,5.730000019073486,5.860000133514404,5.800000190734863,2492027.0,5.6542229652404785
2012-05-03,5.980000019073486,5.769999980926514,5.889999866485596,5.849999904632568,3602967.0,5.70296573638916
2012-05-04,5.849999904632568,5.769999980926514,5.849999904632568,5.820000171661377,3014175.0,5.673720359802246
2012-05-07,5.769999980926514,5.619999885559082,5.769999980926514,5.679999828338623,4953998.0,5.537238597869873
2012-05-08,5.710000038146973,5.559999942779541,5.699999809265137,5.679999828338623,3683696.0,5.537238597869873
2012-05-09,5.670000076293945,5.539999961853027,5.610000133514404,5.590000152587891,2484414.0,5.449500560760498
2012-05-10,5.670000076293945,5.570000171661377,5.570000171661377,5.610000133514404,2040304.0,5.468998908996582
2012-05-11,5.639999866485596,5.550000190734863,5.630000114440918,5.559999942779541,1807756.0,5.420254707336426
2012-05-14,5.659999847412109,5.489999771118164,5.619999885559082,5.559999942779541,3243496.0,5.420254707336426
2012-05-15,5.570000171661377,5.010000228881836,5.539999961853027,5.519999980926514,3862183.0,5.381260395050049
2012-05-16,5.489999771118164,5.389999866485596,5.449999809265137,5.440000057220459,2635857.0,5.3032708168029785
2012-05-17,5.980000019073486,5.369999885559082,5.440000057220459,5.869999885559082,8220838.0,5.722463607788086
2012-05-18,5.980000019073486,5.690000057220459,5.800000190734863,5.800000190734863,9911212.0,5.6542229652404785
2012-05-21,5.840000152587891,5.610000133514404,5.699999809265137,5.710000038146973,2257066.0,5.566485404968262
2012-05-22,5.769999980926514,5.659999847412109,5.71999979019165,5.699999809265137,5756627.0,5.556735992431641
2012-05-23,5.699999809265137,5.46999979019165,5.699999809265137,5.5,3820918.0,5.361763000488281
2012-05-24,5.519999980926514,5.449999809265137,5.449999809265137,5.46999979019165,1849466.0,5.332516670227051
2012-05-25,5.489999771118164,5.349999904632568,5.46999979019165,5.369999885559082,1706613.0,5.235029697418213
2012-05-28,5.75,5.230000019073486,5.349999904632568,5.690000057220459,4597167.0,5.546988010406494
2012-05-29,5.679999828338623,5.539999961853027,5.639999866485596,5.599999904632568,5352599.0,5.459249496459961
2012-05-30,5.670000076293945,5.539999961853027,5.599999904632568,5.579999923706055,2579551.0,5.439752578735352
2012-05-31,5.539999961853027,5.460000038146973,5.510000228881836,5.5,2264975.0,5.361763000488281
2012-06-01,5.590000152587891,5.46999979019165,5.5,5.489999771118164,1384452.0,5.35201358795166
2012-06-04,5.429999828338623,5.269999980926514,5.429999828338623,5.289999961853027,2016131.0,5.157041072845459
2012-06-05,5.349999904632568,5.199999809265137,5.28000020980835,5.21999979019165,1532751.0,5.088800430297852
2012-06-06,5.269999980926514,5.190000057220459,5.25,5.210000038146973,940220.0,5.079051971435547
2012-06-07,5.320000171661377,5.099999904632568,5.28000020980835,5.210000038146973,1367612.0,5.079051971435547
2012-06-08,5.320000171661377,5.230000019073486,5.28000020980835,5.230000019073486,1762090.0,5.0985493659973145
2012-06-11,5.300000190734863,5.199999809265137,5.199999809265137,5.289999961853027,1289215.0,5.157041072845459
2012-06-12,5.360000133514404,5.25,5.260000228881836,5.260000228881836,1820608.0,5.127795219421387
2012-06-13,5.329999923706055,5.25,5.269999980926514,5.320000171661377,1284488.0,5.186286926269531
2012-06-14,5.320000171661377,5.21999979019165,5.320000171661377,5.239999771118164,1971602.0,5.108297824859619
2012-06-15,5.28000020980835,5.170000076293945,5.239999771118164,5.230000019073486,1402618.0,5.0985493659973145
2012-06-18,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,0.0,5.0985493659973145
2012-06-19,5.300000190734863,5.170000076293945,5.239999771118164,5.190000057220459,1427556.0,5.059554576873779
2012-06-20,5.21999979019165,5.130000114440918,5.199999809265137,5.139999866485596,1534748.0,5.0108113288879395
2012-06-21,5.170000076293945,5.019999980926514,5.139999866485596,5.050000190734863,1145456.0,4.9230732917785645
2012-06-25,5.110000133514404,4.820000171661377,5.050000190734863,4.860000133514404,1582100.0,4.73784875869751
2012-06-26,4.960000038146973,4.75,4.809999942779541,4.860000133514404,885199.0,4.73784875869751
2012-06-27,4.940000057220459,4.829999923706055,4.869999885559082,4.840000152587891,748334.0,4.718351364135742
2012-06-28,4.900000095367432,4.650000095367432,4.840000152587891,4.659999847412109,1041042.0,4.542875289916992
2012-06-29,4.71999979019165,4.460000038146973,4.679999828338623,4.630000114440918,1424406.0,4.51362943649292
2012-07-02,4.71999979019165,4.590000152587891,4.650000095367432,4.650000095367432,1297980.0,4.533127307891846
2012-07-03,4.78000020980835,4.630000114440918,4.650000095367432,4.699999809265137,2146783.0,4.581869602203369
2012-07-04,4.71999979019165,4.630000114440918,4.690000057220459,4.659999847412109,1293189.0,4.542875289916992
2012-07-05,5.130000114440918,4.670000076293945,4.690000057220459,5.130000114440918,11948571.0,5.001062393188477
2012-07-06,5.639999866485596,5.320000171661377,5.320000171661377,5.639999866485596,23273075.0,5.498244285583496
2012-07-09,6.199999809265137,5.679999828338623,5.809999942779541,6.199999809265137,17500494.0,6.044168949127197
2012-07-10,6.610000133514404,5.989999771118164,6.550000190734863,6.119999885559082,39490861.0,5.966179847717285
2012-07-11,6.099999904632568,5.71999979019165,6.019999980926514,6.039999961853027,26537252.0,5.888190269470215
2012-07-12,6.639999866485596,5.820000171661377,5.949999809265137,6.639999866485596,38339127.0,6.473110198974609
2012-07-13,6.760000228881836,6.260000228881836,6.360000133514404,6.389999866485596,31309697.0,6.229393482208252
2012-07-16,6.550000190734863,6.03000020980835,6.349999904632568,6.320000171661377,18754971.0,6.161153316497803
2012-07-17,6.760000228881836,6.170000076293945,6.25,6.550000190734863,24673186.0,6.385372638702393
2012-07-18,6.980000019073486,6.300000190734863,6.420000076293945,6.730000019073486,24610388.0,6.560848236083984
2012-07-19,6.78000020980835,6.400000095367432,6.559999942779541,6.480000019073486,21423105.0,6.317131519317627
2012-07-20,6.900000095367432,6.260000228881836,6.360000133514404,6.699999809265137,28646356.0,6.531601905822754
2012-07-23,6.650000095367432,6.03000020980835,6.559999942779541,6.03000020980835,24738832.0,5.878442287445068
2012-07-24,6.119999885559082,5.860000133514404,5.860000133514404,6.079999923706055,12136735.0,5.927185535430908
2012-07-25,6.070000171661377,5.860000133514404,6.019999980926514,5.940000057220459,8914820.0,5.790704250335693
2012-07-26,6.159999847412109,5.849999904632568,5.949999809265137,5.96999979019165,13493140.0,5.819949626922607
2012-07-27,6.019999980926514,5.510000228881836,5.96999979019165,5.730000019073486,15611976.0,5.585981845855713
2012-07-30,5.710000038146973,5.159999847412109,5.639999866485596,5.159999847412109,12663270.0,5.030308723449707
2012-07-31,5.449999809265137,4.96999979019165,5.110000133514404,5.269999980926514,12391036.0,5.137543678283691
2012-08-01,5.420000076293945,5.159999847412109,5.25,5.340000152587891,9546883.0,5.205785274505615
2012-08-02,5.329999923706055,5.0,5.309999942779541,5.190000057220459,11361892.0,5.059554576873779
2012-08-03,5.519999980926514,5.119999885559082,5.210000038146973,5.449999809265137,13418822.0,5.313019752502441
2012-08-06,5.630000114440918,5.360000133514404,5.400000095367432,5.519999980926514,11945146.0,5.381260395050049
2012-08-07,5.75,5.489999771118164,5.539999961853027,5.699999809265137,13958855.0,5.556735992431641
2012-08-08,5.71999979019165,5.460000038146973,5.619999885559082,5.570000171661377,8767184.0,5.430003643035889
2012-08-09,5.739999771118164,5.5,5.559999942779541,5.619999885559082,9273755.0,5.47874641418457
2012-08-10,5.630000114440918,5.400000095367432,5.619999885559082,5.409999847412109,8788497.0,5.274024963378906
2012-08-13,5.380000114440918,5.0,5.289999961853027,5.130000114440918,7776578.0,5.001062393188477
2012-08-14,5.210000038146973,4.989999771118164,5.119999885559082,5.179999828338623,5265958.0,5.049805164337158
2012-08-15,5.179999828338623,5.059999942779541,5.150000095367432,5.110000133514404,3261447.0,4.981565475463867
2012-08-16,5.159999847412109,5.010000228881836,5.079999923706055,5.019999980926514,3634264.0,4.893826961517334
2012-08-17,5.059999942779541,4.940000057220459,5.039999961853027,5.019999980926514,3168495.0,4.893826961517334
2012-08-20,4.989999771118164,4.710000038146973,4.889999866485596,4.940000057220459,4228035.0,4.815837860107422
2012-08-21,5.110000133514404,4.909999847412109,4.929999828338623,5.050000190734863,4777534.0,4.9230732917785645
2012-08-22,5.090000152587891,4.960000038146973,5.03000020980835,4.989999771118164,3159990.0,4.8645806312561035
2012-08-23,5.050000190734863,4.940000057220459,4.989999771118164,5.03000020980835,3124448.0,4.903576374053955
2012-08-24,5.03000020980835,4.900000095367432,5.03000020980835,4.909999847412109,3349597.0,4.78659200668335
2012-08-27,4.900000095367432,4.75,4.900000095367432,4.760000228881836,2731890.0,4.64036226272583
2012-08-28,4.909999847412109,4.699999809265137,4.760000228881836,4.889999866485596,2155314.0,4.767094135284424
2012-08-29,4.909999847412109,4.800000190734863,4.889999866485596,4.820000171661377,1792836.0,4.698854446411133
2012-08-30,4.849999904632568,4.619999885559082,4.829999923706055,4.679999828338623,2460976.0,4.56237268447876
2012-08-31,4.739999771118164,4.630000114440918,4.659999847412109,4.710000038146973,1170885.0,4.591618537902832
2012-09-03,4.949999809265137,4.679999828338623,4.710000038146973,4.869999885559082,3511552.0,4.747597694396973
2012-09-04,4.889999866485596,4.730000019073486,4.860000133514404,4.75,2280456.0,4.630613327026367
2012-09-05,4.849999904632568,4.739999771118164,4.75,4.800000190734863,1640368.0,4.679356575012207
2012-09-06,4.849999904632568,4.78000020980835,4.849999904632568,4.849999904632568,1970720.0,4.728100299835205
2012-09-07,5.159999847412109,4.900000095367432,4.900000095367432,5.110000133514404,8262762.0,4.981565475463867
2012-09-10,5.139999866485596,5.010000228881836,5.059999942779541,5.079999923706055,4694444.0,4.9523186683654785
2012-09-11,5.079999923706055,4.96999979019165,5.079999923706055,5.0,3128580.0,4.874329566955566
2012-09-12,5.059999942779541,4.980000019073486,5.0,5.059999942779541,2687195.0,4.932822227478027
2012-09-13,5.570000171661377,5.349999904632568,5.360000133514404,5.570000171661377,19935186.0,5.430003643035889
2012-09-14,5.929999828338623,5.380000114440918,5.460000038146973,5.710000038146973,21854645.0,5.566485404968262
2012-09-17,5.650000095367432,5.159999847412109,5.650000095367432,5.309999942779541,11077976.0,5.176538467407227
2012-09-18,5.289999961853027,5.110000133514404,5.25,5.119999885559082,6334880.0,4.991313457489014
2012-09-19,5.309999942779541,5.130000114440918,5.150000095367432,5.190000057220459,4624497.0,5.059554576873779
2012-09-20,5.170000076293945,4.900000095367432,5.119999885559082,4.900000095367432,5352954.0,4.776843070983887
2012-09-21,5.010000228881836,4.820000171661377,4.860000133514404,4.940000057220459,4117366.0,4.815837860107422
2012-09-24,5.059999942779541,4.840000152587891,4.860000133514404,5.010000228881836,3200472.0,4.8840789794921875
2012-09-25,5.079999923706055,4.940000057220459,4.989999771118164,4.96999979019165,3126865.0,4.845084190368652
2012-09-26,5.039999961853027,4.860000133514404,5.0,4.920000076293945,3367261.0,4.7963409423828125
2012-09-27,5.119999885559082,4.920000076293945,4.920000076293945,5.110000133514404,4105219.0,4.981565475463867
2012-09-28,5.25,5.03000020980835,5.070000171661377,5.170000076293945,4584643.0,5.040057182312012
2012-10-08,5.210000038146973,5.010000228881836,5.170000076293945,5.170000076293945,2882614.0,5.040057182312012
2012-10-09,5.269999980926514,5.110000133514404,5.110000133514404,5.260000228881836,4093374.0,5.127795219421387
2012-10-10,5.28000020980835,5.179999828338623,5.260000228881836,5.25,2979916.0,5.118046283721924
2012-10-11,5.21999979019165,5.079999923706055,5.21999979019165,5.090000152587891,2816180.0,4.962068557739258
2012-10-12,5.159999847412109,5.079999923706055,5.079999923706055,5.110000133514404,2638225.0,4.981565475463867
2012-10-15,5.110000133514404,5.010000228881836,5.070000171661377,5.039999961853027,1703350.0,4.913325309753418
2012-10-16,5.139999866485596,5.03000020980835,5.039999961853027,5.059999942779541,1248596.0,4.932822227478027
2012-10-17,5.090000152587891,5.010000228881836,5.059999942779541,5.079999923706055,1353516.0,4.9523186683654785
2012-10-18,5.329999923706055,5.039999961853027,5.039999961853027,5.28000020980835,5576911.0,5.147292613983154
2012-10-19,5.269999980926514,5.150000095367432,5.21999979019165,5.159999847412109,3264660.0,5.030308723449707
2012-10-22,5.300000190734863,5.070000171661377,5.150000095367432,5.260000228881836,2698017.0,5.127795219421387
2012-10-23,5.659999847412109,5.21999979019165,5.21999979019165,5.309999942779541,7300275.0,5.176538467407227
2012-10-24,5.329999923706055,5.170000076293945,5.21999979019165,5.300000190734863,3489028.0,5.166790008544922
2012-10-25,5.349999904632568,5.170000076293945,5.289999961853027,5.199999809265137,2486093.0,5.069302558898926
2012-10-26,5.210000038146973,5.0,5.210000038146973,5.050000190734863,1978569.0,4.9230732917785645
2012-10-29,5.099999904632568,4.909999847412109,4.929999828338623,5.050000190734863,1349911.0,4.9230732917785645
2012-10-30,5.179999828338623,5.050000190734863,5.099999904632568,5.070000171661377,1402338.0,4.942570209503174
2012-10-31,5.099999904632568,5.0,5.079999923706055,5.090000152587891,1008360.0,4.962068557739258
2012-11-01,5.380000114440918,5.059999942779541,5.059999942779541,5.25,5300605.0,5.118046283721924
2012-11-02,5.5,5.199999809265137,5.199999809265137,5.389999866485596,9154478.0,5.254528045654297
2012-11-05,5.519999980926514,5.230000019073486,5.329999923706055,5.440000057220459,8445663.0,5.3032708168029785
2012-11-06,5.389999866485596,5.070000171661377,5.389999866485596,5.239999771118164,5961160.0,5.108297824859619
2012-11-07,5.260000228881836,5.130000114440918,5.199999809265137,5.190000057220459,2548101.0,5.059554576873779
2012-11-08,5.230000019073486,5.050000190734863,5.139999866485596,5.090000152587891,4024748.0,4.962068557739258
2012-11-09,5.119999885559082,5.010000228881836,5.050000190734863,5.090000152587891,1471552.0,4.962068557739258
2012-11-12,5.179999828338623,5.03000020980835,5.079999923706055,5.159999847412109,2698593.0,5.030308723449707
2012-11-13,5.179999828338623,5.03000020980835,5.170000076293945,5.050000190734863,2440159.0,4.9230732917785645
2012-11-14,5.090000152587891,5.0,5.059999942779541,5.070000171661377,1455495.0,4.942570209503174
2012-11-15,5.099999904632568,5.0,5.039999961853027,5.039999961853027,1477839.0,4.913325309753418
2012-11-16,5.099999904632568,4.840000152587891,5.099999904632568,4.96999979019165,3613181.0,4.845084190368652
2012-11-19,4.96999979019165,4.860000133514404,4.96999979019165,4.940000057220459,910950.0,4.815837860107422
2012-11-20,5.0,4.920000076293945,4.949999809265137,4.940000057220459,762777.0,4.815837860107422
2012-11-21,5.019999980926514,4.909999847412109,4.920000076293945,5.019999980926514,927852.0,4.893826961517334
2012-11-22,5.019999980926514,4.920000076293945,5.019999980926514,4.940000057220459,769022.0,4.815837860107422
2012-11-23,5.019999980926514,4.929999828338623,4.949999809265137,4.960000038146973,1628756.0,4.835335731506348
2012-11-26,5.0,4.920000076293945,4.960000038146973,4.920000076293945,822801.0,4.7963409423828125
2012-11-27,4.920000076293945,4.639999866485596,4.920000076293945,4.75,938291.0,4.630613327026367
2012-11-28,4.75,4.619999885559082,4.739999771118164,4.659999847412109,946218.0,4.542875289916992
2012-11-29,4.769999980926514,4.559999942779541,4.690000057220459,4.579999923706055,1346418.0,4.46488618850708
2012-11-30,5.019999980926514,4.570000171661377,4.690000057220459,4.789999961853027,1750340.0,4.669608116149902
2012-12-03,4.889999866485596,4.670000076293945,4.860000133514404,4.690000057220459,1631358.0,4.572121620178223
2012-12-04,4.75,4.579999923706055,4.610000133514404,4.739999771118164,1138406.0,4.6208648681640625
2012-12-05,4.989999771118164,4.710000038146973,4.739999771118164,4.929999828338623,3164439.0,4.806089401245117
2012-12-06,4.96999979019165,4.880000114440918,4.920000076293945,4.909999847412109,1224413.0,4.78659200668335
2012-12-07,5.059999942779541,4.920000076293945,5.0,5.039999961853027,3422343.0,4.913325309753418
2012-12-10,5.090000152587891,4.929999828338623,5.039999961853027,5.059999942779541,3334420.0,4.932822227478027
2012-12-11,5.369999885559082,5.090000152587891,5.210000038146973,5.139999866485596,7078038.0,5.0108113288879395
2012-12-12,5.369999885559082,5.070000171661377,5.179999828338623,5.159999847412109,5789116.0,5.030308723449707
2012-12-13,5.679999828338623,5.099999904632568,5.099999904632568,5.679999828338623,12113050.0,5.537238597869873
2012-12-14,6.25,5.860000133514404,5.96999979019165,6.25,35250982.0,6.092912673950195
2012-12-17,6.880000114440918,6.449999809265137,6.880000114440918,6.880000114440918,70158282.0,6.707077980041504
2012-12-18,7.179999828338623,6.71999979019165,6.800000190734863,7.019999980926514,51219019.0,6.843559741973877
2012-12-19,7.179999828338623,6.650000095367432,6.989999771118164,6.789999961853027,43052718.0,6.619339942932129
2012-12-20,7.079999923706055,6.659999847412109,6.699999809265137,6.800000190734863,42110885.0,6.629088878631592
2012-12-21,7.28000020980835,6.5,6.75,6.519999980926514,49545065.0,6.356126308441162
2012-12-24,6.949999809265137,6.449999809265137,6.619999885559082,6.860000133514404,40004179.0,6.6875810623168945
2012-12-25,7.380000114440918,6.659999847412109,6.78000020980835,7.010000228881836,59300078.0,6.833811283111572
2012-12-26,7.300000190734863,6.800000190734863,7.039999961853027,7.119999885559082,42791493.0,6.94104528427124
2012-12-27,7.21999979019165,6.909999847412109,7.150000095367432,6.989999771118164,30402465.0,6.8143134117126465
2012-12-28,7.28000020980835,6.71999979019165,7.0,6.960000038146973,36287412.0,6.785067558288574
2012-12-31,7.110000133514404,6.760000228881836,6.829999923706055,6.949999809265137,28740023.0,6.775318145751953
2013-01-04,7.460000038146973,6.78000020980835,6.989999771118164,7.039999961853027,35173234.0,6.863056659698486
2013-01-07,7.21999979019165,6.900000095367432,7.0,7.110000133514404,23655462.0,6.931297302246094
2013-01-08,7.440000057220459,6.960000038146973,7.03000020980835,7.389999866485596,32150815.0,7.204259395599365
2013-01-09,7.28000020980835,6.880000114440918,7.239999771118164,6.929999828338623,33350362.0,6.7558207511901855
2013-01-10,6.980000019073486,6.760000228881836,6.940000057220459,6.880000114440918,16786895.0,6.707077980041504
2013-01-11,6.940000057220459,6.380000114440918,6.820000171661377,6.409999847412109,20655727.0,6.2488908767700195
2013-01-14,6.579999923706055,6.28000020980835,6.300000190734863,6.510000228881836,20008855.0,6.346377849578857
2013-01-15,6.610000133514404,6.449999809265137,6.5,6.570000171661377,17184502.0,6.404869556427002
2013-01-16,6.559999942779541,6.28000020980835,6.519999980926514,6.429999828338623,14943464.0,6.268387794494629
2013-01-17,6.579999923706055,6.340000152587891,6.400000095367432,6.5,12313281.0,6.336629390716553
2013-01-18,6.710000038146973,6.449999809265137,6.480000019073486,6.659999847412109,18079855.0,6.492607116699219
2013-01-21,6.800000190734863,6.599999904632568,6.659999847412109,6.639999866485596,15396375.0,6.473110198974609
2013-01-22,6.659999847412109,6.380000114440918,6.599999904632568,6.440000057220459,14059372.0,6.27813720703125
2013-01-23,6.460000038146973,6.170000076293945,6.369999885559082,6.269999980926514,10440332.0,6.112409591674805
2013-01-24,6.369999885559082,6.0,6.269999980926514,6.059999942779541,10326140.0,5.907687664031982
2013-01-25,6.159999847412109,6.039999961853027,6.070000171661377,6.130000114440918,4631803.0,5.975929260253906
2013-01-28,6.320000171661377,6.099999904632568,6.130000114440918,6.28000020980835,7488734.0,6.122158050537109
2013-01-29,6.329999923706055,6.230000019073486,6.239999771118164,6.25,6606752.0,6.092912673950195
2013-01-30,6.28000020980835,6.130000114440918,6.269999980926514,6.21999979019165,6843646.0,6.063665866851807
2013-01-31,6.230000019073486,6.03000020980835,6.179999828338623,6.079999923706055,6433988.0,5.927185535430908
2013-02-01,6.190000057220459,6.050000190734863,6.079999923706055,6.159999847412109,5833659.0,6.005174160003662
2013-02-04,6.440000057220459,6.110000133514404,6.150000095367432,6.320000171661377,10959717.0,6.161153316497803
2013-02-05,6.320000171661377,6.130000114440918,6.28000020980835,6.239999771118164,7360424.0,6.083163261413574
2013-02-06,6.400000095367432,6.199999809265137,6.230000019073486,6.300000190734863,6771075.0,6.141655921936035
2013-02-07,6.329999923706055,6.21999979019165,6.269999980926514,6.260000228881836,4528550.0,6.102661609649658
2013-02-08,6.389999866485596,6.230000019073486,6.239999771118164,6.340000152587891,5432510.0,6.18065071105957
2013-02-18,6.449999809265137,6.320000171661377,6.420000076293945,6.349999904632568,6290823.0,6.190399169921875
2013-02-19,6.389999866485596,5.949999809265137,6.349999904632568,6.03000020980835,8720779.0,5.878442287445068
2013-02-20,6.110000133514404,5.980000019073486,6.039999961853027,6.110000133514404,4734963.0,5.956430912017822
2013-02-21,6.079999923706055,5.869999885559082,6.050000190734863,5.900000095367432,6242331.0,5.751709938049316
2013-02-22,5.989999771118164,5.860000133514404,5.920000076293945,5.889999866485596,3980006.0,5.741960525512695
2013-02-25,6.110000133514404,5.900000095367432,5.909999847412109,6.03000020980835,4802338.0,5.878442287445068
2013-02-26,6.050000190734863,5.880000114440918,6.010000228881836,5.900000095367432,3629395.0,5.751709938049316
2013-02-27,6.090000152587891,5.889999866485596,5.889999866485596,6.039999961853027,4730349.0,5.888190269470215
2013-02-28,6.25,6.010000228881836,6.039999961853027,6.21999979019165,8682133.0,6.063665866851807
2013-03-01,6.25,6.119999885559082,6.239999771118164,6.179999828338623,5415134.0,6.024672031402588
2013-03-04,5.96999979019165,5.559999942779541,5.900000095367432,5.559999942779541,10681590.0,5.420254707336426
2013-03-05,5.650000095367432,5.5,5.5,5.610000133514404,4557136.0,5.468998908996582
2013-03-06,5.690000057220459,5.519999980926514,5.610000133514404,5.659999847412109,4858891.0,5.517741680145264
2013-03-07,5.829999923706055,5.590000152587891,5.659999847412109,5.800000190734863,8288849.0,5.6542229652404785
2013-03-08,5.769999980926514,5.579999923706055,5.760000228881836,5.599999904632568,5650889.0,5.459249496459961
2013-03-11,5.769999980926514,5.579999923706055,5.619999885559082,5.639999866485596,3616394.0,5.498244285583496
2013-03-12,5.75,5.449999809265137,5.630000114440918,5.550000190734863,4692930.0,5.410506248474121
2013-03-13,5.639999866485596,5.460000038146973,5.579999923706055,5.590000152587891,2989528.0,5.449500560760498
2013-03-14,5.71999979019165,5.590000152587891,5.639999866485596,5.630000114440918,2676088.0,5.488495826721191
2013-03-15,5.679999828338623,5.480000019073486,5.639999866485596,5.539999961853027,3715400.0,5.4007568359375
2013-03-18,5.570000171661377,5.420000076293945,5.5,5.440000057220459,3193978.0,5.3032708168029785
2013-03-19,5.760000228881836,5.429999828338623,5.440000057220459,5.659999847412109,9297368.0,5.517741680145264
2013-03-20,5.820000171661377,5.570000171661377,5.619999885559082,5.809999942779541,9320805.0,5.663971424102783
2013-03-21,5.829999923706055,5.659999847412109,5.760000228881836,5.75,7383926.0,5.605479717254639
2013-03-22,5.789999961853027,5.659999847412109,5.730000019073486,5.769999980926514,5158737.0,5.624977111816406
2013-03-25,5.849999904632568,5.650000095367432,5.800000190734863,5.739999771118164,5469626.0,5.595730304718018
2013-03-26,5.860000133514404,5.699999809265137,5.75,5.78000020980835,8239775.0,5.634725570678711
2013-03-27,5.849999904632568,5.710000038146973,5.769999980926514,5.769999980926514,4940604.0,5.624977111816406
2013-03-28,5.75,5.420000076293945,5.710000038146973,5.420000076293945,6186825.0,5.283773899078369
2013-03-29,5.590000152587891,5.420000076293945,5.440000057220459,5.5,3808245.0,5.361763000488281
2013-04-01,5.949999809265137,5.5,5.5,5.710000038146973,10257978.0,5.566485404968262
2013-04-02,6.110000133514404,5.599999904632568,5.670000076293945,5.960000038146973,15275558.0,5.810201168060303
2013-04-03,5.940000057220459,5.730000019073486,5.900000095367432,5.769999980926514,7747574.0,5.624977111816406
2013-04-08,5.670000076293945,5.400000095367432,5.650000095367432,5.639999866485596,4979671.0,5.498244285583496
2013-04-09,5.760000228881836,5.579999923706055,5.579999923706055,5.75,4698870.0,5.605479717254639
2013-04-10,5.829999923706055,5.610000133514404,5.75,5.659999847412109,4290086.0,5.517741680145264
2013-04-11,5.730000019073486,5.519999980926514,5.659999847412109,5.53000020980835,3223684.0,5.39100980758667
2013-04-12,5.570000171661377,5.480000019073486,5.510000228881836,5.53000020980835,2539163.0,5.39100980758667
2013-04-15,5.639999866485596,5.460000038146973,5.539999961853027,5.5,3047659.0,5.361763000488281
2013-04-16,5.78000020980835,5.380000114440918,5.480000019073486,5.760000228881836,8141320.0,5.615228652954102
2013-04-17,5.860000133514404,5.670000076293945,5.739999771118164,5.760000228881836,5805557.0,5.615228652954102
2013-04-18,5.809999942779541,5.659999847412109,5.699999809265137,5.710000038146973,4387392.0,5.566485404968262
2013-04-19,5.869999885559082,5.690000057220459,5.699999809265137,5.800000190734863,7443204.0,5.6542229652404785
2013-04-22,5.800000190734863,5.679999828338623,5.739999771118164,5.730000019073486,5271005.0,5.585981845855713
2013-04-23,5.849999904632568,5.559999942779541,5.75,5.690000057220459,6492218.0,5.546988010406494
2013-04-24,5.730000019073486,5.550000190734863,5.699999809265137,5.619999885559082,5013963.0,5.47874641418457
2013-04-25,5.650000095367432,5.46999979019165,5.619999885559082,5.5,4319215.0,5.361763000488281
2013-04-26,5.570000171661377,5.429999828338623,5.489999771118164,5.46999979019165,2604403.0,5.332516670227051
2013-05-02,5.570000171661377,5.460000038146973,5.5,5.53000020980835,1648306.0,5.39100980758667
2013-05-03,5.670000076293945,5.510000228881836,5.510000228881836,5.619999885559082,3749740.0,5.47874641418457
2013-05-06,5.739999771118164,5.559999942779541,5.619999885559082,5.710000038146973,4031477.0,5.566485404968262
2013-05-07,5.769999980926514,5.659999847412109,5.699999809265137,5.75,4450847.0,5.605479717254639
2013-05-08,5.789999961853027,5.670000076293945,5.71999979019165,5.739999771118164,3764938.0,5.595730304718018
2013-05-09,5.71999979019165,5.539999961853027,5.71999979019165,5.599999904632568,3516891.0,5.459249496459961
2013-05-10,5.769999980926514,5.53000020980835,5.579999923706055,5.760000228881836,5035890.0,5.615228652954102
2013-05-13,5.889999866485596,5.760000228881836,5.789999961853027,5.880000114440918,8730566.0,5.732212543487549
2013-05-14,5.880000114440918,5.670000076293945,5.880000114440918,5.71999979019165,5407032.0,5.57623291015625
2013-05-15,5.800000190734863,5.690000057220459,5.739999771118164,5.760000228881836,2985545.0,5.615228652954102
2013-05-16,6.170000076293945,5.699999809265137,5.760000228881836,6.110000133514404,18502035.0,5.956430912017822
2013-05-17,6.380000114440918,6.03000020980835,6.099999904632568,6.210000038146973,19992113.0,6.05391788482666
2013-05-20,6.269999980926514,6.110000133514404,6.210000038146973,6.170000076293945,10944286.0,6.014923572540283
2013-05-21,6.289999961853027,6.130000114440918,6.199999809265137,6.269999980926514,8882966.0,6.112409591674805
2013-05-22,6.389999866485596,6.199999809265137,6.269999980926514,6.210000038146973,9043764.0,6.05391788482666
2013-05-23,6.360000133514404,6.050000190734863,6.21999979019165,6.090000152587891,9806721.0,5.936933994293213
2013-05-24,6.199999809265137,6.050000190734863,6.090000152587891,6.159999847412109,5807968.0,6.005174160003662
2013-05-27,6.170000076293945,6.059999942779541,6.159999847412109,6.110000133514404,5581158.0,5.956430912017822
2013-05-28,6.260000228881836,6.079999923706055,6.110000133514404,6.260000228881836,7509863.0,6.102661609649658
2013-05-29,6.309999942779541,6.130000114440918,6.25,6.159999847412109,7021967.0,6.005174160003662
2013-05-30,6.239999771118164,6.059999942779541,6.130000114440918,6.210000038146973,6983899.0,6.05391788482666
2013-05-31,6.230000019073486,6.099999904632568,6.199999809265137,6.110000133514404,4563763.0,5.956430912017822
2013-06-03,6.159999847412109,6.059999942779541,6.070000171661377,6.099999904632568,4470072.0,5.946682453155518
2013-06-04,6.150000095367432,5.809999942779541,6.110000133514404,5.869999885559082,6195623.0,5.722463607788086
2013-06-05,5.920000076293945,5.809999942779541,5.889999866485596,5.909999847412109,2639330.0,5.761457443237305
2013-06-06,5.900000095367432,5.789999961853027,5.900000095367432,5.789999961853027,3019829.0,5.644474029541016
2013-06-07,5.809999942779541,5.599999904632568,5.78000020980835,5.610000133514404,3904105.0,5.468998908996582
2013-06-13,5.590000152587891,5.360000133514404,5.590000152587891,5.53000020980835,3291650.0,5.39100980758667
2013-06-14,5.590000152587891,5.5,5.539999961853027,5.559999942779541,1411061.0,5.420254707336426
2013-06-17,5.699999809265137,5.409999847412109,5.559999942779541,5.610000133514404,2998903.0,5.468998908996582
2013-06-18,5.670000076293945,5.460000038146973,5.570000171661377,5.510000228881836,4034700.0,5.371512413024902
2013-06-19,5.510000228881836,5.260000228881836,5.510000228881836,5.380000114440918,3235494.0,5.244779109954834
2013-06-20,5.420000076293945,5.210000038146973,5.380000114440918,5.230000019073486,2890537.0,5.0985493659973145
2013-06-21,5.230000019073486,5.079999923706055,5.230000019073486,5.179999828338623,1909390.0,5.049805164337158
2013-06-24,5.429999828338623,4.960000038146973,5.190000057220459,4.989999771118164,7453624.0,4.8645806312561035
2013-06-25,5.150000095367432,4.489999771118164,4.989999771118164,5.090000152587891,6043714.0,4.962068557739258
2013-06-26,5.139999866485596,4.929999828338623,5.050000190734863,5.079999923706055,4757306.0,4.9523186683654785
2013-06-27,5.289999961853027,5.050000190734863,5.150000095367432,5.059999942779541,4894664.0,4.932822227478027
2013-06-28,5.300000190734863,4.900000095367432,4.96999979019165,5.130000114440918,5970315.0,5.001062393188477
2013-07-01,5.230000019073486,5.050000190734863,5.099999904632568,5.190000057220459,2761404.0,5.059554576873779
2013-07-02,5.190000057220459,5.079999923706055,5.159999847412109,5.150000095367432,3234474.0,5.020560264587402
2013-07-03,5.150000095367432,4.980000019073486,5.150000095367432,5.079999923706055,2861446.0,4.9523186683654785
2013-07-04,5.159999847412109,4.940000057220459,5.079999923706055,5.090000152587891,2995683.0,4.962068557739258
2013-07-05,5.269999980926514,5.119999885559082,5.130000114440918,5.139999866485596,4795709.0,5.0108113288879395
2013-07-08,5.090000152587891,4.900000095367432,5.010000228881836,4.920000076293945,3652709.0,4.7963409423828125
2013-07-09,4.980000019073486,4.860000133514404,4.880000114440918,4.880000114440918,1988871.0,4.757346153259277
2013-07-10,5.079999923706055,4.869999885559082,4.889999866485596,5.039999961853027,2583677.0,4.913325309753418
2013-07-11,5.389999866485596,5.070000171661377,5.110000133514404,5.230000019073486,5663621.0,5.0985493659973145
2013-07-12,5.289999961853027,5.179999828338623,5.230000019073486,5.230000019073486,3410105.0,5.0985493659973145
2013-07-15,5.349999904632568,5.170000076293945,5.210000038146973,5.269999980926514,2552523.0,5.137543678283691
2013-07-16,5.300000190734863,5.150000095367432,5.269999980926514,5.269999980926514,2727786.0,5.137543678283691
2013-07-17,5.579999923706055,5.199999809265137,5.289999961853027,5.46999979019165,7422167.0,5.332516670227051
2013-07-18,5.489999771118164,5.230000019073486,5.420000076293945,5.260000228881836,4389763.0,5.127795219421387
2013-07-19,5.300000190734863,4.880000114440918,5.269999980926514,4.929999828338623,4764874.0,4.806089401245117
2013-07-22,4.980000019073486,4.800000190734863,4.889999866485596,4.96999979019165,2400018.0,4.845084190368652
2013-07-23,5.139999866485596,4.96999979019165,5.019999980926514,5.079999923706055,3774301.0,4.9523186683654785
2013-07-24,5.130000114440918,5.03000020980835,5.090000152587891,5.130000114440918,2971403.0,5.001062393188477
2013-07-25,5.230000019073486,5.059999942779541,5.119999885559082,5.119999885559082,2901245.0,4.991313457489014
2013-07-26,5.110000133514404,4.980000019073486,5.110000133514404,5.079999923706055,2719812.0,4.9523186683654785
2013-07-29,5.079999923706055,4.940000057220459,5.079999923706055,4.980000019073486,2103317.0,4.854832649230957
2013-07-30,5.090000152587891,4.920000076293945,4.96999979019165,5.03000020980835,2160619.0,4.903576374053955
2013-07-31,5.53000020980835,5.440000057220459,5.440000057220459,5.53000020980835,6193893.0,5.39100980758667
2013-08-01,5.699999809265137,5.449999809265137,5.53000020980835,5.630000114440918,14551632.0,5.488495826721191
2013-08-02,5.849999904632568,5.579999923706055,5.670000076293945,5.599999904632568,12291717.0,5.459249496459961
2013-08-05,5.570000171661377,5.380000114440918,5.53000020980835,5.510000228881836,6747093.0,5.371512413024902
2013-08-06,5.539999961853027,5.360000133514404,5.5,5.519999980926514,5925359.0,5.381260395050049
2013-08-07,5.650000095367432,5.429999828338623,5.579999923706055,5.46999979019165,6655276.0,5.332516670227051
2013-08-08,5.5,5.389999866485596,5.429999828338623,5.409999847412109,3676887.0,5.274024963378906
2013-08-09,5.489999771118164,5.369999885559082,5.409999847412109,5.480000019073486,3344998.0,5.342265605926514
2013-08-12,5.630000114440918,5.46999979019165,5.480000019073486,5.619999885559082,5629354.0,5.47874641418457
2013-08-13,5.650000095367432,5.53000020980835,5.610000133514404,5.579999923706055,3459580.0,5.439752578735352
2013-08-14,5.690000057220459,5.579999923706055,5.619999885559082,5.639999866485596,5054437.0,5.498244285583496
2013-08-15,5.679999828338623,5.519999980926514,5.670000076293945,5.539999961853027,3679852.0,5.4007568359375
2013-08-16,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4007568359375
2013-08-19,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4007568359375
2013-08-20,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4007568359375
2013-08-21,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4007568359375
2013-08-22,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4007568359375
2013-08-23,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4007568359375
2013-08-26,5.880000114440918,5.21999979019165,5.550000190734863,5.730000019073486,10735737.0,5.585981845855713
2013-08-27,5.980000019073486,5.639999866485596,5.679999828338623,5.880000114440918,12558031.0,5.732212543487549
2013-08-28,6.039999961853027,5.630000114440918,5.800000190734863,5.920000076293945,13812131.0,5.771206378936768
2013-08-29,5.949999809265137,5.730000019073486,5.880000114440918,5.78000020980835,6455792.0,5.634725570678711
2013-08-30,6.03000020980835,5.730000019073486,5.769999980926514,5.869999885559082,11060823.0,5.722463607788086
2013-09-02,5.960000038146973,5.510000228881836,5.809999942779541,5.829999923706055,8042117.0,5.683468818664551
2013-09-03,6.400000095367432,5.900000095367432,5.900000095367432,6.269999980926514,26910454.0,6.112409591674805
2013-09-04,6.190000057220459,6.010000228881836,6.190000057220459,6.159999847412109,15575497.0,6.005174160003662
2013-09-05,6.150000095367432,5.940000057220459,6.150000095367432,6.019999980926514,9895296.0,5.8686933517456055
2013-09-06,6.170000076293945,5.96999979019165,5.96999979019165,6.059999942779541,10851970.0,5.907687664031982
2013-09-09,6.139999866485596,6.019999980926514,6.070000171661377,6.070000171661377,9990739.0,5.9174370765686035
2013-09-10,6.239999771118164,6.0,6.079999923706055,6.159999847412109,13255867.0,6.005174160003662
2013-09-11,6.25,5.889999866485596,6.139999866485596,5.960000038146973,13211045.0,5.810201168060303
2013-09-12,6.070000171661377,5.920000076293945,5.940000057220459,5.949999809265137,6911903.0,5.800452709197998
2013-09-13,5.960000038146973,5.849999904632568,5.929999828338623,5.860000133514404,6155526.0,5.712714195251465
2013-09-16,5.949999809265137,5.809999942779541,5.849999904632568,5.829999923706055,3976205.0,5.683468818664551
2013-09-17,5.909999847412109,5.579999923706055,5.829999923706055,5.590000152587891,5908946.0,5.449500560760498
2013-09-18,5.639999866485596,5.570000171661377,5.590000152587891,5.570000171661377,2844466.0,5.430003643035889
2013-09-23,5.710000038146973,5.599999904632568,5.599999904632568,5.679999828338623,3827327.0,5.537238597869873
2013-09-24,5.769999980926514,5.579999923706055,5.679999828338623,5.739999771118164,5538941.0,5.595730304718018
2013-09-25,5.75,5.630000114440918,5.739999771118164,5.639999866485596,4664434.0,5.498244285583496
2013-09-26,5.679999828338623,5.5,5.679999828338623,5.539999961853027,4005412.0,5.4007568359375
2013-09-27,5.550000190734863,5.420000076293945,5.539999961853027,5.429999828338623,3118034.0,5.293522357940674
2013-09-30,5.559999942779541,5.420000076293945,5.440000057220459,5.480000019073486,2275726.0,5.342265605926514
2013-10-08,5.679999828338623,5.460000038146973,5.480000019073486,5.630000114440918,4398705.0,5.488495826721191
2013-10-09,5.71999979019165,5.599999904632568,5.610000133514404,5.690000057220459,4428828.0,5.546988010406494
2013-10-10,5.71999979019165,5.590000152587891,5.690000057220459,5.599999904632568,4498939.0,5.459249496459961
2013-10-11,5.71999979019165,5.630000114440918,5.630000114440918,5.710000038146973,4342188.0,5.566485404968262
2013-10-14,5.840000152587891,5.599999904632568,5.710000038146973,5.809999942779541,7995945.0,5.663971424102783
2013-10-15,5.889999866485596,5.75,5.789999961853027,5.829999923706055,8130671.0,5.683468818664551
2013-10-16,5.880000114440918,5.71999979019165,5.869999885559082,5.849999904632568,8263575.0,5.70296573638916
2013-10-17,5.829999923706055,5.75,5.829999923706055,5.760000228881836,4100988.0,5.615228652954102
2013-10-18,5.809999942779541,5.679999828338623,5.75,5.75,2429513.0,5.605479717254639
2013-10-21,5.820000171661377,5.650000095367432,5.789999961853027,5.809999942779541,3993769.0,5.663971424102783
2013-10-22,5.820000171661377,5.699999809265137,5.809999942779541,5.769999980926514,4667008.0,5.624977111816406
2013-10-23,5.809999942779541,5.679999828338623,5.789999961853027,5.710000038146973,3665424.0,5.566485404968262
2013-10-24,5.760000228881836,5.590000152587891,5.690000057220459,5.71999979019165,3222516.0,5.57623291015625
2013-10-25,5.730000019073486,5.460000038146973,5.71999979019165,5.599999904632568,3717522.0,5.459249496459961
2013-10-28,5.599999904632568,5.369999885559082,5.599999904632568,5.380000114440918,2535353.0,5.244779109954834
2013-10-29,5.480000019073486,5.150000095367432,5.440000057220459,5.409999847412109,6356118.0,5.274024963378906
2013-10-30,5.429999828338623,5.28000020980835,5.400000095367432,5.389999866485596,4611951.0,5.254528045654297
2013-10-31,5.5,5.320000171661377,5.389999866485596,5.409999847412109,3140488.0,5.274024963378906
2013-11-01,5.5,5.329999923706055,5.5,5.440000057220459,2878563.0,5.3032708168029785
2013-11-04,5.460000038146973,5.360000133514404,5.440000057220459,5.389999866485596,1081072.0,5.254528045654297
2013-11-05,5.409999847412109,5.289999961853027,5.400000095367432,5.380000114440918,2414859.0,5.244779109954834
2013-11-06,5.449999809265137,5.300000190734863,5.369999885559082,5.360000133514404,2800800.0,5.225281715393066
2013-11-07,5.400000095367432,5.300000190734863,5.300000190734863,5.309999942779541,1845855.0,5.176538467407227
2013-11-08,5.349999904632568,5.179999828338623,5.349999904632568,5.25,2932037.0,5.118046283721924
2013-11-11,5.289999961853027,5.170000076293945,5.190000057220459,5.210000038146973,1087614.0,5.079051971435547
2013-11-12,5.360000133514404,5.179999828338623,5.179999828338623,5.340000152587891,2081639.0,5.205785274505615
2013-11-13,5.360000133514404,5.230000019073486,5.329999923706055,5.239999771118164,2405198.0,5.108297824859619
2013-11-14,5.28000020980835,5.170000076293945,5.28000020980835,5.21999979019165,2615091.0,5.088800430297852
2013-11-15,5.300000190734863,5.210000038146973,5.21999979019165,5.289999961853027,3750514.0,5.157041072845459
2013-11-18,5.389999866485596,5.289999961853027,5.349999904632568,5.380000114440918,3551674.0,5.244779109954834
2013-11-19,5.420000076293945,5.300000190734863,5.389999866485596,5.369999885559082,3685432.0,5.235029697418213
2013-11-20,5.429999828338623,5.329999923706055,5.349999904632568,5.369999885559082,2867555.0,5.235029697418213
2013-11-21,5.389999866485596,5.309999942779541,5.380000114440918,5.329999923706055,3241232.0,5.196035861968994
2013-11-22,5.360000133514404,5.210000038146973,5.340000152587891,5.320000171661377,5504573.0,5.186286926269531
2013-11-25,5.309999942779541,5.230000019073486,5.309999942779541,5.260000228881836,2738104.0,5.127795219421387
2013-11-26,5.300000190734863,5.230000019073486,5.260000228881836,5.260000228881836,2103881.0,5.127795219421387
2013-11-27,5.340000152587891,5.239999771118164,5.269999980926514,5.329999923706055,4407938.0,5.196035861968994
2013-11-28,5.420000076293945,5.289999961853027,5.300000190734863,5.380000114440918,5677623.0,5.244779109954834
2013-11-29,5.380000114440918,5.300000190734863,5.360000133514404,5.360000133514404,3192093.0,5.225281715393066
2013-12-02,5.329999923706055,5.139999866485596,5.320000171661377,5.139999866485596,3580217.0,5.0108113288879395
2013-12-03,5.239999771118164,5.119999885559082,5.139999866485596,5.210000038146973,4898531.0,5.079051971435547
2013-12-04,5.730000019073486,5.199999809265137,5.21999979019165,5.730000019073486,23962520.0,5.585981845855713
2013-12-05,5.800000190734863,5.590000152587891,5.699999809265137,5.769999980926514,21267934.0,5.624977111816406
2013-12-06,5.820000171661377,5.610000133514404,5.699999809265137,5.639999866485596,11383041.0,5.498244285583496
2013-12-09,5.949999809265137,5.639999866485596,5.710000038146973,5.809999942779541,14254568.0,5.663971424102783
2013-12-10,5.869999885559082,5.71999979019165,5.78000020980835,5.849999904632568,11250116.0,5.70296573638916
2013-12-11,5.829999923706055,5.599999904632568,5.829999923706055,5.690000057220459,6356248.0,5.546988010406494
2013-12-12,5.739999771118164,5.619999885559082,5.699999809265137,5.730000019073486,4509452.0,5.585981845855713
2013-12-13,5.760000228881836,5.570000171661377,5.710000038146973,5.579999923706055,5945048.0,5.439752578735352
2013-12-16,5.650000095367432,5.510000228881836,5.610000133514404,5.519999980926514,4335545.0,5.381260395050049
2013-12-17,5.559999942779541,5.289999961853027,5.539999961853027,5.329999923706055,6187460.0,5.196035861968994
2013-12-18,5.380000114440918,5.239999771118164,5.380000114440918,5.300000190734863,4606679.0,5.166790008544922
2013-12-19,5.340000152587891,5.230000019073486,5.320000171661377,5.309999942779541,2732654.0,5.176538467407227
2013-12-20,5.320000171661377,5.130000114440918,5.300000190734863,5.130000114440918,2697268.0,5.001062393188477
2013-12-23,5.190000057220459,5.050000190734863,5.130000114440918,5.150000095367432,2429551.0,5.020560264587402
2013-12-24,5.21999979019165,5.059999942779541,5.159999847412109,5.099999904632568,2568131.0,4.971816062927246
2013-12-25,5.139999866485596,5.050000190734863,5.110000133514404,5.119999885559082,2784921.0,4.991313457489014
2013-12-26,5.139999866485596,4.920000076293945,5.119999885559082,4.940000057220459,3377126.0,4.815837860107422
2013-12-27,5.079999923706055,4.949999809265137,4.949999809265137,5.010000228881836,4395632.0,4.8840789794921875
2013-12-30,5.099999904632568,5.010000228881836,5.010000228881836,5.050000190734863,2999022.0,4.9230732917785645
2013-12-31,5.079999923706055,5.0,5.070000171661377,5.050000190734863,4249668.0,4.9230732917785645
2014-01-02,5.050000190734863,4.989999771118164,5.019999980926514,5.039999961853027,2166704.0,4.913325309753418
2014-01-03,5.03000020980835,4.949999809265137,5.0,5.019999980926514,2564240.0,4.893826961517334
2014-01-06,5.010000228881836,4.909999847412109,5.0,4.949999809265137,2792431.0,4.825586318969727
2014-01-07,5.019999980926514,4.909999847412109,4.949999809265137,4.989999771118164,1609774.0,4.8645806312561035
2014-01-08,5.010000228881836,4.929999828338623,5.010000228881836,4.940000057220459,1380570.0,4.815837860107422
2014-01-09,5.019999980926514,4.920000076293945,4.920000076293945,5.010000228881836,1825221.0,4.8840789794921875
2014-01-10,5.039999961853027,4.949999809265137,5.019999980926514,4.949999809265137,1247939.0,4.825586318969727
2014-01-13,5.010000228881836,4.900000095367432,4.929999828338623,4.920000076293945,1266374.0,4.7963409423828125
2014-01-14,4.989999771118164,4.889999866485596,4.949999809265137,4.980000019073486,1797427.0,4.854832649230957
2014-01-15,5.070000171661377,4.940000057220459,4.980000019073486,5.059999942779541,1480167.0,4.932822227478027
2014-01-16,5.070000171661377,5.019999980926514,5.039999961853027,5.059999942779541,1230996.0,4.932822227478027
2014-01-17,5.110000133514404,5.0,5.059999942779541,5.0,1210902.0,4.874329566955566
2014-01-20,5.039999961853027,4.949999809265137,5.0,5.0,861630.0,4.874329566955566
2014-01-21,5.090000152587891,5.0,5.0,5.090000152587891,1255744.0,4.962068557739258
2014-01-22,5.230000019073486,5.079999923706055,5.090000152587891,5.179999828338623,3090889.0,5.049805164337158
2014-01-23,5.21999979019165,5.119999885559082,5.179999828338623,5.119999885559082,2199618.0,4.991313457489014
2014-01-24,5.260000228881836,5.099999904632568,5.110000133514404,5.199999809265137,3359662.0,5.069302558898926
2014-01-27,5.25,5.159999847412109,5.179999828338623,5.179999828338623,1660280.0,5.049805164337158
2014-01-28,5.239999771118164,5.079999923706055,5.179999828338623,5.110000133514404,1812497.0,4.981565475463867
2014-01-29,5.139999866485596,5.059999942779541,5.099999904632568,5.070000171661377,1800205.0,4.942570209503174
2014-01-30,5.110000133514404,5.050000190734863,5.059999942779541,5.050000190734863,1080593.0,4.9230732917785645
2014-02-07,5.099999904632568,5.010000228881836,5.070000171661377,5.090000152587891,1577573.0,4.962068557739258
2014-02-10,5.210000038146973,5.059999942779541,5.090000152587891,5.199999809265137,3813747.0,5.069302558898926
2014-02-11,5.25,5.170000076293945,5.21999979019165,5.210000038146973,2496640.0,5.079051971435547
2014-02-12,5.300000190734863,5.190000057220459,5.210000038146973,5.289999961853027,2680771.0,5.157041072845459
2014-02-13,5.289999961853027,5.190000057220459,5.28000020980835,5.210000038146973,2644648.0,5.079051971435547
2014-02-14,5.340000152587891,5.179999828338623,5.210000038146973,5.309999942779541,3806964.0,5.176538467407227
2014-02-17,5.360000133514404,5.260000228881836,5.360000133514404,5.300000190734863,2954450.0,5.166790008544922
2014-02-18,5.320000171661377,5.210000038146973,5.28000020980835,5.25,3178630.0,5.118046283721924
2014-02-19,5.349999904632568,5.230000019073486,5.230000019073486,5.300000190734863,3107797.0,5.166790008544922
2014-02-20,5.400000095367432,5.199999809265137,5.289999961853027,5.210000038146973,4195723.0,5.079051971435547
2014-02-21,5.25,5.099999904632568,5.199999809265137,5.130000114440918,2656649.0,5.001062393188477
2014-02-24,5.150000095367432,4.800000190734863,5.099999904632568,4.849999904632568,6008507.0,4.728100299835205
2014-02-25,4.880000114440918,4.630000114440918,4.849999904632568,4.659999847412109,4498441.0,4.542875289916992
2014-02-26,4.840000152587891,4.619999885559082,4.679999828338623,4.789999961853027,2453683.0,4.669608116149902
2014-02-27,4.789999961853027,4.630000114440918,4.78000020980835,4.670000076293945,2319547.0,4.552624702453613
2014-02-28,4.829999923706055,4.639999866485596,4.690000057220459,4.730000019073486,3181319.0,4.6111159324646
2014-03-03,4.78000020980835,4.650000095367432,4.730000019073486,4.760000228881836,3636533.0,4.64036226272583
2014-03-04,4.820000171661377,4.710000038146973,4.739999771118164,4.760000228881836,2743069.0,4.64036226272583
2014-03-05,4.789999961853027,4.699999809265137,4.760000228881836,4.730000019073486,2638921.0,4.6111159324646
2014-03-06,4.900000095367432,4.679999828338623,4.699999809265137,4.849999904632568,5110183.0,4.728100299835205
2014-03-07,4.880000114440918,4.789999961853027,4.880000114440918,4.869999885559082,3589299.0,4.747597694396973
2014-03-10,4.840000152587891,4.650000095367432,4.840000152587891,4.670000076293945,3519996.0,4.552624702453613
2014-03-11,5.139999866485596,4.619999885559082,4.619999885559082,5.139999866485596,11960617.0,5.0108113288879395
2014-03-12,5.460000038146973,5.039999961853027,5.179999828338623,5.199999809265137,15662484.0,5.069302558898926
2014-03-13,5.329999923706055,5.110000133514404,5.289999961853027,5.170000076293945,6965799.0,5.040057182312012
2014-03-14,5.289999961853027,5.099999904632568,5.110000133514404,5.230000019073486,6331798.0,5.0985493659973145
2014-03-17,5.309999942779541,5.21999979019165,5.28000020980835,5.239999771118164,4961665.0,5.108297824859619
2014-03-18,5.230000019073486,5.039999961853027,5.210000038146973,5.079999923706055,4450253.0,4.9523186683654785
2014-03-19,5.079999923706055,4.940000057220459,5.079999923706055,5.039999961853027,4333165.0,4.913325309753418
2014-03-20,5.179999828338623,5.03000020980835,5.059999942779541,5.039999961853027,4113716.0,4.913325309753418
2014-03-21,5.170000076293945,4.949999809265137,5.050000190734863,5.139999866485596,4931727.0,5.0108113288879395
2014-03-24,5.650000095367432,5.159999847412109,5.179999828338623,5.420000076293945,12265781.0,5.283773899078369
2014-03-25,5.869999885559082,5.449999809265137,5.670000076293945,5.489999771118164,18749659.0,5.35201358795166
2014-03-26,5.510000228881836,5.300000190734863,5.449999809265137,5.380000114440918,8858649.0,5.244779109954834
2014-03-27,5.920000076293945,5.340000152587891,5.340000152587891,5.840000152587891,49101923.0,5.6932172775268555
2014-03-28,5.869999885559082,5.349999904632568,5.78000020980835,5.400000095367432,33614536.0,5.264276504516602
2014-03-31,5.579999923706055,5.300000190734863,5.480000019073486,5.400000095367432,14067438.0,5.264276504516602
2014-04-01,5.550000190734863,5.230000019073486,5.340000152587891,5.510000228881836,11215262.0,5.371512413024902
2014-04-02,5.789999961853027,5.429999828338623,5.489999771118164,5.730000019073486,19577109.0,5.585981845855713
2014-04-03,5.769999980926514,5.369999885559082,5.760000228881836,5.460000038146973,13193623.0,5.322768211364746
2014-04-04,5.630000114440918,5.400000095367432,5.449999809265137,5.5,8183399.0,5.361763000488281
2014-04-08,5.590000152587891,5.409999847412109,5.480000019073486,5.539999961853027,6612561.0,5.4007568359375
2014-04-09,5.550000190734863,5.389999866485596,5.539999961853027,5.449999809265137,7030078.0,5.313019752502441
2014-04-10,5.5,5.369999885559082,5.480000019073486,5.380000114440918,8883222.0,5.244779109954834
2014-04-11,5.420000076293945,5.309999942779541,5.329999923706055,5.389999866485596,5286626.0,5.254528045654297
2014-04-14,5.619999885559082,5.360000133514404,5.400000095367432,5.5,7541052.0,5.361763000488281
2014-04-15,5.840000152587891,5.510000228881836,5.510000228881836,5.699999809265137,22803829.0,5.556735992431641
2014-04-16,6.03000020980835,5.639999866485596,5.670000076293945,6.0,22627296.0,5.849195957183838
2014-04-17,6.590000152587891,6.0,6.0,6.329999923706055,30308014.0,6.170901298522949
2014-04-18,6.409999847412109,6.159999847412109,6.409999847412109,6.289999961853027,13647741.0,6.1319074630737305
2014-04-21,6.340000152587891,6.150000095367432,6.210000038146973,6.28000020980835,8272669.0,6.122158050537109
2014-04-22,6.539999961853027,6.199999809265137,6.21999979019165,6.46999979019165,12527930.0,6.307383060455322
2014-04-23,6.590000152587891,6.300000190734863,6.46999979019165,6.400000095367432,6648807.0,6.239142417907715
2014-04-24,6.389999866485596,6.190000057220459,6.389999866485596,6.199999809265137,5520434.0,6.044168949127197
2014-04-25,6.380000114440918,6.170000076293945,6.21999979019165,6.21999979019165,3825179.0,6.063665866851807
2014-04-28,6.179999828338623,5.800000190734863,6.179999828338623,5.980000019073486,4053225.0,5.82969856262207
2014-04-29,6.210000038146973,5.960000038146973,6.0,6.139999866485596,2908198.0,5.9856767654418945
2014-04-30,6.21999979019165,6.099999904632568,6.170000076293945,6.150000095367432,1791013.0,5.995426177978516
2014-05-05,6.489999771118164,6.150000095367432,6.150000095367432,6.480000019073486,5068553.0,6.317131519317627
2014-05-06,6.559999942779541,6.340000152587891,6.46999979019165,6.46999979019165,6423203.0,6.307383060455322
2014-05-07,6.449999809265137,6.340000152587891,6.389999866485596,6.409999847412109,3351021.0,6.2488908767700195
2014-05-08,6.630000114440918,6.360000133514404,6.400000095367432,6.510000228881836,8542036.0,6.346377849578857
2014-05-09,6.510000228881836,6.349999904632568,6.5,6.380000114440918,2671912.0,6.219644546508789
2014-05-12,6.5,6.199999809265137,6.329999923706055,6.429999828338623,3823999.0,6.268387794494629
2014-05-13,6.440000057220459,6.320000171661377,6.400000095367432,6.340000152587891,1746244.0,6.18065071105957
2014-05-14,6.510000228881836,6.300000190734863,6.340000152587891,6.489999771118164,4648494.0,6.326879978179932
2014-05-15,6.46999979019165,6.110000133514404,6.46999979019165,6.170000076293945,3194755.0,6.014923572540283
2014-05-16,6.210000038146973,6.03000020980835,6.110000133514404,6.199999809265137,2006274.0,6.044168949127197
2014-05-19,6.230000019073486,5.929999828338623,6.159999847412109,6.079999923706055,5368622.0,5.927185535430908
2014-05-20,6.199999809265137,5.869999885559082,6.039999961853027,5.989999771118164,3640311.0,5.839447498321533
2014-05-21,6.039999961853027,5.809999942779541,5.989999771118164,6.019999980926514,1337187.0,5.8686933517456055
2014-05-22,6.139999866485596,5.929999828338623,6.019999980926514,6.050000190734863,1136334.0,5.897939682006836
2014-05-23,6.099999904632568,5.989999771118164,5.989999771118164,6.050000190734863,810928.0,5.897939682006836
2014-05-26,6.099999904632568,5.940000057220459,6.039999961853027,6.090000152587891,1800806.0,5.936933994293213
2014-05-27,6.110000133514404,6.059999942779541,6.090000152587891,6.099999904632568,1155925.0,5.946682453155518
2014-05-28,6.099999904632568,6.0,6.099999904632568,6.03000020980835,1359928.0,5.878442287445068
2014-05-29,6.079999923706055,5.880000114440918,6.079999923706055,5.900000095367432,1668231.0,5.751709938049316
2014-05-30,6.0,5.849999904632568,5.860000133514404,5.920000076293945,779564.0,5.771206378936768
2014-06-03,6.019999980926514,5.909999847412109,5.929999828338623,5.960000038146973,1059115.0,5.810201168060303
2014-06-04,6.019999980926514,5.889999866485596,5.989999771118164,5.909999847412109,851894.0,5.761457443237305
2014-06-05,5.989999771118164,5.889999866485596,5.940000057220459,5.960000038146973,638357.0,5.810201168060303
2014-06-06,6.019999980926514,5.929999828338623,6.019999980926514,5.96999979019165,425873.0,5.819949626922607
2014-06-09,6.070000171661377,5.860000133514404,5.96999979019165,5.96999979019165,690561.0,5.819949626922607
2014-06-10,5.989999771118164,5.889999866485596,5.889999866485596,5.960000038146973,736546.0,5.810201168060303
2014-06-11,5.960000038146973,5.840000152587891,5.920000076293945,5.940000057220459,1591523.0,5.790704250335693
2014-06-12,5.940000057220459,5.880000114440918,5.920000076293945,5.889999866485596,753794.0,5.741960525512695
2014-06-13,6.079999923706055,5.860000133514404,5.860000133514404,6.070000171661377,2045793.0,5.9174370765686035
2014-06-16,6.159999847412109,6.0,6.070000171661377,6.050000190734863,1532923.0,5.897939682006836
2014-06-17,6.130000114440918,6.039999961853027,6.039999961853027,6.110000133514404,1879909.0,5.956430912017822
2014-06-18,6.349999904632568,6.079999923706055,6.079999923706055,6.21999979019165,4291477.0,6.063665866851807
2014-06-19,6.539999961853027,6.190000057220459,6.25,6.320000171661377,3886220.0,6.161153316497803
2014-06-20,6.429999828338623,6.110000133514404,6.300000190734863,6.210000038146973,2170821.0,6.05391788482666
2014-06-23,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,6.05391788482666
2014-06-24,6.460000038146973,5.920000076293945,6.199999809265137,6.389999866485596,6257691.0,6.229393482208252
2014-06-25,6.429999828338623,6.25,6.389999866485596,6.380000114440918,2010320.0,6.219644546508789
2014-06-26,6.420000076293945,6.199999809265137,6.369999885559082,6.349999904632568,8478741.0,6.190399169921875
2014-06-27,6.309999942779541,6.199999809265137,6.309999942779541,6.210000038146973,2201315.0,6.05391788482666
2014-06-30,6.239999771118164,6.159999847412109,6.170000076293945,6.21999979019165,2244940.0,6.063665866851807
2014-07-01,6.380000114440918,6.190000057220459,6.230000019073486,6.369999885559082,3513438.0,6.209897041320801
2014-07-02,6.380000114440918,6.260000228881836,6.349999904632568,6.309999942779541,2967316.0,6.15140438079834
2014-07-03,6.380000114440918,6.260000228881836,6.329999923706055,6.320000171661377,2087167.0,6.161153316497803
2014-07-04,6.349999904632568,6.199999809265137,6.289999961853027,6.25,2063457.0,6.092912673950195
2014-07-07,6.550000190734863,6.260000228881836,6.260000228881836,6.519999980926514,7843649.0,6.356126308441162
2014-07-08,6.710000038146973,6.5,6.510000228881836,6.670000076293945,8743278.0,6.50235652923584
2014-07-09,6.679999828338623,6.510000228881836,6.679999828338623,6.559999942779541,3619565.0,6.395120620727539
2014-07-10,6.679999828338623,6.480000019073486,6.519999980926514,6.5,3163311.0,6.336629390716553
2014-07-11,6.639999866485596,6.420000076293945,6.539999961853027,6.489999771118164,2425565.0,6.326879978179932
2014-07-14,6.639999866485596,6.480000019073486,6.5,6.590000152587891,2689913.0,6.424367427825928
2014-07-15,6.739999771118164,6.539999961853027,6.650000095367432,6.630000114440918,2918311.0,6.463361740112305
2014-07-16,6.760000228881836,6.610000133514404,6.690000057220459,6.619999885559082,3155306.0,6.453612804412842
2014-07-17,7.28000020980835,6.559999942779541,6.570000171661377,6.989999771118164,8878935.0,6.8143134117126465
2014-07-18,7.389999866485596,6.920000076293945,7.070000171661377,7.260000228881836,10136438.0,7.0775275230407715
2014-07-21,7.449999809265137,7.119999885559082,7.199999809265137,7.130000114440918,5631442.0,6.950794696807861
2014-07-22,7.28000020980835,7.03000020980835,7.130000114440918,7.199999809265137,4210886.0,7.019035339355469
2014-07-23,7.340000152587891,7.130000114440918,7.159999847412109,7.269999980926514,2925673.0,7.087275981903076
2014-07-24,7.449999809265137,7.230000019073486,7.269999980926514,7.300000190734863,3873198.0,7.116521835327148
2014-07-25,7.309999942779541,7.170000076293945,7.260000228881836,7.260000228881836,2598498.0,7.0775275230407715
2014-07-28,7.429999828338623,7.21999979019165,7.28000020980835,7.28000020980835,3418933.0,7.097024917602539
2014-07-29,7.389999866485596,7.28000020980835,7.28000020980835,7.369999885559082,2815477.0,7.184762477874756
2014-07-30,7.550000190734863,7.309999942779541,7.380000114440918,7.400000095367432,3474760.0,7.214008331298828
2014-07-31,7.400000095367432,7.21999979019165,7.400000095367432,7.300000190734863,3648436.0,7.116521835327148
2014-08-01,7.429999828338623,7.25,7.300000190734863,7.289999961853027,2622482.0,7.1067728996276855
2014-08-04,7.309999942779541,7.210000038146973,7.210000038146973,7.300000190734863,1531116.0,7.116521835327148
2014-08-05,7.389999866485596,7.239999771118164,7.320000171661377,7.260000228881836,1716369.0,7.0775275230407715
2014-08-06,7.349999904632568,7.230000019073486,7.269999980926514,7.320000171661377,2363323.0,7.136019229888916
2014-08-07,7.320000171661377,7.230000019073486,7.28000020980835,7.25,1568185.0,7.067778587341309
2014-08-08,7.300000190734863,7.199999809265137,7.28000020980835,7.28000020980835,1793233.0,7.097024917602539
2014-08-11,7.349999904632568,7.210000038146973,7.28000020980835,7.329999923706055,1196418.0,7.145767688751221
2014-08-12,7.639999866485596,7.300000190734863,7.329999923706055,7.590000152587891,3993977.0,7.399232864379883
2014-08-13,7.769999980926514,7.519999980926514,7.599999904632568,7.639999866485596,3278639.0,7.447976112365723
2014-08-14,7.699999809265137,7.579999923706055,7.650000095367432,7.670000076293945,1837612.0,7.477222919464111
2014-08-15,7.880000114440918,7.670000076293945,7.670000076293945,7.869999885559082,4019242.0,7.6721954345703125
2014-08-18,7.949999809265137,7.690000057220459,7.909999847412109,7.820000171661377,4121379.0,7.623452186584473
2014-08-19,7.949999809265137,7.610000133514404,7.849999904632568,7.650000095367432,3866223.0,7.4577250480651855
2014-08-20,7.849999904632568,7.619999885559082,7.639999866485596,7.710000038146973,3779221.0,7.516216278076172
2014-08-21,7.760000228881836,7.550000190734863,7.679999828338623,7.659999847412109,3102948.0,7.46747350692749
2014-08-22,7.710000038146973,7.570000171661377,7.659999847412109,7.599999904632568,3206827.0,7.408980846405029
2014-08-25,7.739999771118164,7.489999771118164,7.650000095367432,7.519999980926514,3254087.0,7.330991744995117
2014-08-26,7.630000114440918,7.409999847412109,7.519999980926514,7.420000076293945,2412581.0,7.2335052490234375
2014-08-27,7.480000019073486,7.130000114440918,7.420000076293945,7.300000190734863,3782250.0,7.116521835327148
2014-08-28,7.320000171661377,7.199999809265137,7.28000020980835,7.309999942779541,1771182.0,7.126270294189453
2014-08-29,7.360000133514404,7.210000038146973,7.309999942779541,7.349999904632568,1450792.0,7.165265083312988
2014-09-01,7.409999847412109,7.309999942779541,7.349999904632568,7.369999885559082,2341438.0,7.184762477874756
2014-09-02,7.449999809265137,7.340000152587891,7.340000152587891,7.409999847412109,2242599.0,7.223756790161133
2014-09-03,7.5,7.369999885559082,7.449999809265137,7.429999828338623,1892039.0,7.243254661560059
2014-09-04,7.579999923706055,7.429999828338623,7.5,7.579999923706055,3101008.0,7.38948392868042
2014-09-05,7.710000038146973,7.550000190734863,7.559999942779541,7.650000095367432,4601997.0,7.4577250480651855
2014-09-09,7.840000152587891,7.650000095367432,7.690000057220459,7.820000171661377,3627285.0,7.623452186584473
2014-09-10,7.820000171661377,7.699999809265137,7.820000171661377,7.71999979019165,3581298.0,7.525965213775635
2014-09-11,7.820000171661377,7.639999866485596,7.739999771118164,7.820000171661377,3541760.0,7.623452186584473
2014-09-12,8.550000190734863,7.800000190734863,7.829999923706055,8.220000267028809,10432839.0,8.013398170471191
2014-09-15,8.399999618530273,8.119999885559082,8.220000267028809,8.229999542236328,6903321.0,8.023146629333496
2014-09-16,8.279999732971191,7.909999847412109,8.199999809265137,7.960000038146973,4844824.0,7.759932518005371
2014-09-17,8.0,7.679999828338623,7.96999979019165,7.789999961853027,3427914.0,7.594205856323242
2014-09-18,7.949999809265137,7.639999866485596,7.789999961853027,7.889999866485596,6291465.0,7.691692352294922
2014-09-19,8.270000457763672,7.710000038146973,7.820000171661377,8.100000381469727,8910240.0,7.896414756774902
2014-09-22,8.220000267028809,7.980000019073486,7.989999771118164,8.0,5204161.0,7.798928260803223
2014-09-23,8.220000267028809,7.960000038146973,8.0,8.1899995803833,5766601.0,7.984152793884277
2014-09-24,8.25,8.100000381469727,8.170000076293945,8.199999809265137,5672890.0,7.993901252746582
2014-09-25,8.449999809265137,8.1899995803833,8.229999542236328,8.380000114440918,9163051.0,8.169377326965332
2014-09-26,8.390000343322754,8.199999809265137,8.369999885559082,8.289999961853027,4702432.0,8.08163833618164
2014-09-29,8.40999984741211,8.260000228881836,8.359999656677246,8.289999961853027,6544162.0,8.08163833618164
2014-09-30,8.399999618530273,8.270000457763672,8.3100004196167,8.369999885559082,6243562.0,8.159628868103027
2014-10-08,8.59000015258789,8.210000038146973,8.550000190734863,8.25,9786190.0,8.042645454406738
2014-10-09,8.279999732971191,7.800000190734863,8.210000038146973,7.96999979019165,13737759.0,7.769681930541992
2014-10-10,8.039999961853027,7.710000038146973,7.949999809265137,7.820000171661377,14755310.0,7.623452186584473
2014-10-13,8.0,7.670000076293945,7.800000190734863,7.960000038146973,11042417.0,7.759932518005371
2014-10-14,8.039999961853027,7.869999885559082,7.920000076293945,7.940000057220459,8522208.0,7.74043607711792
2014-10-15,8.199999809265137,7.940000057220459,7.949999809265137,8.170000076293945,9903636.0,7.964654922485352
2014-10-16,8.25,8.010000228881836,8.149999618530273,8.069999694824219,8040522.0,7.867167949676514
2014-10-17,8.260000228881836,7.800000190734863,7.960000038146973,8.170000076293945,7824382.0,7.964654922485352
2014-10-20,8.319999694824219,8.119999885559082,8.15999984741211,8.289999961853027,8318769.0,8.08163833618164
2014-10-21,8.430000305175781,8.229999542236328,8.3100004196167,8.369999885559082,9804088.0,8.159628868103027
2014-10-22,8.399999618530273,8.180000305175781,8.350000381469727,8.199999809265137,4449583.0,7.993901252746582
2014-10-23,8.3100004196167,8.050000190734863,8.199999809265137,8.109999656677246,4430635.0,7.906161785125732
2014-10-24,8.149999618530273,8.0,8.109999656677246,8.130000114440918,3456142.0,7.925660610198975
2014-10-27,8.210000038146973,8.029999732971191,8.119999885559082,8.199999809265137,2452887.0,7.993901252746582
2014-10-28,8.3100004196167,8.109999656677246,8.25,8.270000457763672,4130744.0,8.062142372131348
2014-10-29,8.539999961853027,8.210000038146973,8.279999732971191,8.489999771118164,8373363.0,8.276611328125
2014-10-30,8.479999542236328,8.260000228881836,8.479999542236328,8.260000228881836,6681723.0,8.052393913269043
2014-10-31,8.399999618530273,8.199999809265137,8.229999542236328,8.359999656677246,3997641.0,8.149879455566406
2014-11-03,8.430000305175781,8.1899995803833,8.420000076293945,8.220000267028809,4405010.0,8.013398170471191
2014-11-04,8.279999732971191,8.0,8.239999771118164,8.09000015258789,5467214.0,7.886666297912598
2014-11-05,8.199999809265137,8.0,8.09000015258789,8.069999694824219,2441624.0,7.867167949676514
2014-11-06,8.199999809265137,7.869999885559082,8.199999809265137,8.039999961853027,3789090.0,7.8379225730896
2014-11-07,8.170000076293945,7.989999771118164,8.09000015258789,8.140000343322754,3571940.0,7.935410022735596
2014-11-10,8.180000305175781,7.760000228881836,8.149999618530273,8.010000228881836,8190581.0,7.808676719665527
2014-11-11,8.09000015258789,7.75,7.96999979019165,7.800000190734863,3795936.0,7.603955268859863
2014-11-12,7.949999809265137,7.710000038146973,7.800000190734863,7.849999904632568,4278545.0,7.652698516845703
2014-11-13,7.849999904632568,7.71999979019165,7.849999904632568,7.78000020980835,2230877.0,7.5844573974609375
2014-11-14,7.820000171661377,7.590000152587891,7.760000228881836,7.670000076293945,3169592.0,7.477222919464111
2014-11-17,7.920000076293945,7.690000057220459,7.71999979019165,7.900000095367432,2957900.0,7.701441287994385
2014-11-18,7.96999979019165,7.800000190734863,7.960000038146973,7.840000152587891,1981882.0,7.64294958114624
2014-11-19,7.909999847412109,7.800000190734863,7.849999904632568,7.869999885559082,1488201.0,7.6721954345703125
2014-11-20,7.889999866485596,7.760000228881836,7.789999961853027,7.869999885559082,1966909.0,7.6721954345703125
2014-11-21,7.909999847412109,7.699999809265137,7.909999847412109,7.78000020980835,2744850.0,7.5844573974609375
2014-11-24,8.140000343322754,7.900000095367432,8.010000228881836,7.980000019073486,6034597.0,7.779430866241455
2014-11-25,7.980000019073486,7.800000190734863,7.880000114440918,7.880000114440918,4044837.0,7.681944370269775
2014-11-26,7.940000057220459,7.829999923706055,7.880000114440918,7.869999885559082,3803516.0,7.6721954345703125
2014-11-27,7.869999885559082,7.690000057220459,7.840000152587891,7.800000190734863,5977312.0,7.603955268859863
2014-11-28,7.900000095367432,7.650000095367432,7.75,7.889999866485596,6429371.0,7.691692352294922
2014-12-01,7.869999885559082,7.559999942779541,7.869999885559082,7.659999847412109,6935886.0,7.46747350692749
2014-12-02,7.78000020980835,7.599999904632568,7.599999904632568,7.739999771118164,4982908.0,7.545462608337402
2014-12-03,8.100000381469727,7.75,7.75,7.789999961853027,6875832.0,7.594205856323242
2014-12-04,7.889999866485596,7.739999771118164,7.880000114440918,7.840000152587891,6101861.0,7.64294958114624
2014-12-05,7.880000114440918,7.579999923706055,7.840000152587891,7.630000114440918,6498625.0,7.438227653503418
2014-12-08,7.840000152587891,7.579999923706055,7.630000114440918,7.699999809265137,7165042.0,7.506467819213867
2014-12-09,7.739999771118164,7.53000020980835,7.699999809265137,7.53000020980835,7173137.0,7.340741157531738
2014-12-10,7.849999904632568,7.420000076293945,7.539999961853027,7.71999979019165,7312354.0,7.525965213775635
2014-12-11,7.840000152587891,7.690000057220459,7.71999979019165,7.829999923706055,3994641.0,7.633200645446777
2014-12-12,7.960000038146973,7.820000171661377,7.849999904632568,7.960000038146973,7641746.0,7.759932518005371
2014-12-15,8.210000038146973,7.96999979019165,7.96999979019165,8.15999984741211,8512301.0,7.954906463623047
2014-12-16,8.239999771118164,8.079999923706055,8.149999618530273,8.229999542236328,6859158.0,8.023146629333496
2014-12-17,8.720000267028809,8.15999984741211,8.239999771118164,8.489999771118164,12775783.0,8.276611328125
2014-12-18,8.649999618530273,8.260000228881836,8.5,8.300000190734863,7922928.0,8.091387748718262
2014-12-19,8.600000381469727,8.100000381469727,8.260000228881836,8.359999656677246,5824171.0,8.149879455566406
2014-12-22,8.529999732971191,7.869999885559082,8.359999656677246,8.130000114440918,5517143.0,7.925660610198975
2014-12-23,8.4399995803833,8.039999961853027,8.039999961853027,8.279999732971191,4948672.0,8.071889877319336
2014-12-24,8.649999618530273,8.229999542236328,8.229999542236328,8.399999618530273,8541913.0,8.188875198364258
2014-12-25,8.489999771118164,8.09000015258789,8.319999694824219,8.199999809265137,5446268.0,7.993901252746582
2014-12-26,8.399999618530273,8.09000015258789,8.199999809265137,8.180000305175781,2985280.0,7.9744038581848145
2014-12-29,8.289999961853027,8.079999923706055,8.1899995803833,8.170000076293945,3569343.0,7.964654922485352
2014-12-30,8.199999809265137,7.679999828338623,8.199999809265137,7.710000038146973,3560313.0,7.516216278076172
2014-12-31,7.989999771118164,7.610000133514404,7.670000076293945,7.989999771118164,3505370.0,7.789178848266602
2015-01-05,8.170000076293945,8.0,8.039999961853027,8.020000457763672,3468024.0,7.81842565536499
2015-01-06,8.09000015258789,7.880000114440918,8.029999732971191,7.940000057220459,2027519.0,7.74043607711792
2015-01-07,8.729999542236328,7.860000133514404,7.929999828338623,8.729999542236328,9062738.0,8.510580062866211
2015-01-08,9.420000076293945,8.600000381469727,8.729999542236328,9.0,15882732.0,8.773794174194336
2015-01-09,9.09000015258789,8.779999732971191,9.09000015258789,8.920000076293945,5802698.0,8.695804595947266
2015-01-12,8.920000076293945,8.630000114440918,8.819999694824219,8.760000228881836,3329398.0,8.539826393127441
2015-01-13,9.100000381469727,8.65999984741211,8.680000305175781,8.90999984741211,5041022.0,8.686056137084961
2015-01-14,8.960000038146973,8.65999984741211,8.920000076293945,8.949999809265137,3929030.0,8.72504997253418
2015-01-15,9.640000343322754,8.800000190734863,8.930000305175781,9.630000114440918,17160919.0,9.387958526611328
2015-01-16,9.800000190734863,9.4399995803833,9.640000343322754,9.510000228881836,6270420.0,9.270976066589355
2015-01-19,9.34000015258789,8.5600004196167,9.25,8.989999771118164,8957729.0,8.764044761657715
2015-01-20,9.40999984741211,8.899999618530273,8.899999618530273,9.350000381469727,7454969.0,9.114998817443848
2015-01-21,9.819999694824219,9.260000228881836,9.300000190734863,9.8100004196167,10757919.0,9.563436508178711
2015-01-22,9.989999771118164,9.6899995803833,9.779999732971191,9.819999694824219,5239836.0,9.5731840133667
2015-01-23,9.859999656677246,9.649999618530273,9.75,9.75,6041263.0,9.50494384765625
2015-01-26,9.930000305175781,9.649999618530273,9.75,9.779999732971191,2655274.0,9.534188270568848
2015-01-27,9.859999656677246,9.600000381469727,9.84000015258789,9.640000343322754,3292939.0,9.397708892822266
2015-01-28,9.8100004196167,9.199999809265137,9.59000015258789,9.800000190734863,8682387.0,9.553686141967773
2015-01-29,9.779999732971191,9.390000343322754,9.779999732971191,9.670000076293945,6128551.0,9.42695426940918
2015-01-30,9.699999809265137,9.350000381469727,9.600000381469727,9.399999618530273,4002686.0,9.163739204406738
2015-02-02,9.399999618530273,9.100000381469727,9.399999618530273,9.210000038146973,2282305.0,8.978515625
2015-02-03,9.479999542236328,9.0,9.15999984741211,9.4399995803833,3710867.0,9.202733993530273
2015-02-04,9.449999809265137,9.260000228881836,9.449999809265137,9.270000457763672,1546584.0,9.037008285522461
2015-02-05,9.539999961853027,9.180000305175781,9.319999694824219,9.289999961853027,4795929.0,9.05650520324707
2015-02-06,9.380000114440918,9.029999732971191,9.289999961853027,9.050000190734863,1787805.0,8.82253646850586
2015-02-09,9.170000076293945,8.850000381469727,9.029999732971191,9.140000343322754,5610559.0,8.910276412963867
2015-02-10,9.210000038146973,8.949999809265137,9.149999618530273,9.1899995803833,2471947.0,8.959017753601074
2015-02-11,9.300000190734863,8.880000114440918,9.1899995803833,8.890000343322754,5131428.0,8.666558265686035
2015-02-12,9.220000267028809,8.859999656677246,8.859999656677246,9.15999984741211,3593939.0,8.92977237701416
2015-02-13,9.850000381469727,9.199999809265137,9.199999809265137,9.5600004196167,7311012.0,9.319719314575195
2015-02-16,10.3100004196167,9.5600004196167,9.5600004196167,9.949999809265137,25796243.0,9.699917793273926
2015-02-17,10.600000381469727,9.899999618530273,9.930000305175781,10.539999961853027,11000274.0,10.275087356567383
2015-02-25,10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,0.0,10.275087356567383
2015-02-26,12.550000190734863,11.359999656677246,11.699999809265137,11.90999984741211,15405394.0,11.610652923583984
2015-02-27,12.75,11.75,12.0,12.579999923706055,7479542.0,12.263814926147461
2015-03-02,12.90999984741211,11.930000305175781,12.899999618530273,12.399999618530273,11381163.0,12.088337898254395
2015-03-03,12.569999694824219,11.9399995803833,12.300000190734863,12.149999618530273,9934389.0,11.844621658325195
2015-03-04,12.25,12.0,12.0,12.210000038146973,5132861.0,11.90311336517334
2015-03-05,12.380000114440918,12.100000381469727,12.100000381469727,12.329999923706055,3642135.0,12.020097732543945
2015-03-06,12.350000381469727,11.850000381469727,12.350000381469727,11.979999542236328,6128351.0,11.678894996643066
2015-03-09,12.279999732971191,11.8100004196167,11.960000038146973,12.0,6263274.0,11.698391914367676
2015-03-10,12.260000228881836,11.9399995803833,11.9399995803833,12.0,5778616.0,11.698391914367676
2015-03-11,12.180000305175781,11.880000114440918,11.989999771118164,11.930000305175781,4356493.0,11.630151748657227
2015-03-12,12.079999923706055,11.850000381469727,11.930000305175781,12.0,4493597.0,11.698391914367676
2015-03-13,12.140000343322754,11.899999618530273,12.029999732971191,12.119999885559082,4938474.0,11.815375328063965
2015-03-16,12.460000038146973,12.149999618530273,12.15999984741211,12.420000076293945,9170593.0,12.10783576965332
2015-03-17,12.550000190734863,12.15999984741211,12.479999542236328,12.390000343322754,10247685.0,12.07858943939209
2015-03-18,12.449999809265137,12.239999771118164,12.380000114440918,12.369999885559082,6768605.0,12.05909252166748
2015-03-19,12.300000190734863,12.130000114440918,12.300000190734863,12.210000038146973,5860342.0,11.90311336517334
2015-03-20,12.630000114440918,12.15999984741211,12.210000038146973,12.4399995803833,7879227.0,12.127331733703613
2015-03-23,13.069999694824219,12.460000038146973,12.479999542236328,13.050000190734863,10641147.0,12.722001075744629
2015-03-24,14.359999656677246,12.90999984741211,13.050000190734863,14.359999656677246,12400897.0,13.999074935913086
2015-03-25,15.489999771118164,14.109999656677246,15.489999771118164,14.720000267028809,28179095.0,14.350028038024902
2015-03-26,14.479999542236328,13.800000190734863,14.25,14.079999923706055,10436921.0,13.726113319396973
2015-03-27,14.399999618530273,13.979999542236328,14.079999923706055,14.239999771118164,5346751.0,13.88209056854248
2015-03-30,14.800000190734863,14.050000190734863,14.239999771118164,14.5,10496003.0,14.135557174682617
2015-03-31,14.90999984741211,14.15999984741211,14.5,14.180000305175781,8057041.0,13.823600769042969
2015-04-01,14.390000343322754,13.949999809265137,14.180000305175781,14.279999732971191,4377070.0,13.921086311340332
2015-04-02,14.5,14.100000381469727,14.279999732971191,14.420000076293945,5992537.0,14.057567596435547
2015-04-03,15.859999656677246,14.199999809265137,14.210000038146973,15.859999656677246,19452546.0,15.46137523651123
2015-04-07,16.25,15.5,15.899999618530273,16.15999984741211,12532973.0,15.75383472442627
2015-04-08,17.600000381469727,14.859999656677246,16.049999237060547,16.809999465942383,21984019.0,16.38749885559082
2015-04-09,17.200000762939453,16.479999542236328,16.790000915527344,17.110000610351562,11385171.0,16.679956436157227
2015-04-10,18.149999618530273,16.65999984741211,17.0,17.989999771118164,8483975.0,17.537837982177734
2015-04-13,18.6299991607666,17.559999465942383,18.0,17.780000686645508,7903354.0,17.33311653137207
2015-04-14,18.170000076293945,16.8700008392334,17.399999618530273,17.75,7761086.0,17.30387306213379
2015-04-15,17.700000762939453,16.25,17.700000762939453,17.049999237060547,13555075.0,16.621461868286133
2015-04-16,16.809999465942383,15.789999961853027,16.799999237060547,16.329999923706055,17925715.0,15.919561386108398
2015-04-17,16.670000076293945,16.170000076293945,16.5,16.6299991607666,13970272.0,16.212018966674805
2015-04-20,16.889999389648438,15.850000381469727,16.760000228881836,15.970000267028809,10945588.0,15.568611145019531
2015-04-21,16.579999923706055,15.829999923706055,16.18000030517578,16.440000534057617,9978465.0,16.026796340942383
2015-04-22,18.049999237060547,16.549999237060547,16.799999237060547,17.6200008392334,24992322.0,17.177139282226562
2015-04-23,18.360000610351562,17.0,18.200000762939453,17.6200008392334,21257189.0,17.177139282226562
2015-04-24,17.549999237060547,16.600000381469727,17.18000030517578,17.079999923706055,18103675.0,16.650711059570312
2015-04-27,17.299999237060547,16.850000381469727,16.889999389648438,17.200000762939453,22678568.0,16.767696380615234
2015-04-28,17.979999542236328,16.729999542236328,17.200000762939453,16.8700008392334,14128242.0,16.44599151611328
2015-04-29,17.18000030517578,16.40999984741211,16.6299991607666,16.950000762939453,12468909.0,16.523977279663086
2015-04-30,17.350000381469727,16.850000381469727,17.100000381469727,16.920000076293945,8695062.0,16.494733810424805
2015-05-04,18.610000610351562,16.969999313354492,16.969999313354492,18.0,26830131.0,17.547588348388672
2015-05-05,18.049999237060547,16.75,18.049999237060547,16.809999465942383,11225152.0,16.38749885559082
2015-05-06,17.3700008392334,16.5,16.899999618530273,17.040000915527344,11161748.0,16.61171531677246
2015-05-07,17.31999969482422,16.06999969482422,16.829999923706055,17.170000076293945,9779948.0,16.738447189331055
2015-05-08,18.299999237060547,17.010000228881836,17.170000076293945,17.979999542236328,17343303.0,17.52808952331543
2015-05-11,19.200000762939453,17.799999237060547,18.360000610351562,18.979999542236328,31248807.0,18.50295639038086
2015-05-12,19.8799991607666,18.559999465942383,18.81999969482422,18.959999084472656,39498658.0,18.48345947265625
2015-05-13,20.809999465942383,18.899999618530273,19.0,20.360000610351562,29873825.0,19.84827423095703
2015-05-14,21.389999389648438,19.309999465942383,20.5,20.059999465942383,26927752.0,19.555810928344727
2015-05-15,20.350000381469727,19.399999618530273,19.799999237060547,20.1299991607666,15451899.0,19.624052047729492
2015-05-18,20.68000030517578,19.719999313354492,20.079999923706055,20.239999771118164,17365188.0,19.73128890991211
2015-05-19,20.799999237060547,20.0,20.049999237060547,20.6200008392334,14636443.0,20.10173988342285
2015-05-20,20.799999237060547,20.0,20.729999542236328,20.100000381469727,20549618.0,19.59480857849121
2015-05-21,20.700000762939453,19.5,20.0,20.690000534057617,22291126.0,20.16997718811035
2015-05-22,22.760000228881836,20.81999969482422,20.81999969482422,22.600000381469727,37083143.0,22.031970977783203
2015-05-25,24.860000610351562,22.809999465942383,23.0,24.770000457763672,58786729.0,24.147428512573242
2015-05-26,25.100000381469727,23.5,24.600000381469727,24.93000030517578,30655745.0,24.30341148376465
2015-05-27,25.020000457763672,23.600000381469727,24.93000030517578,24.299999237060547,26449945.0,23.68924331665039
2015-05-28,23.920000076293945,21.989999771118164,23.899999618530273,22.40999984741211,29996259.0,21.84674644470215
2015-05-29,24.649999618530273,20.170000076293945,21.860000610351562,22.90999984741211,36777680.0,22.334178924560547
2015-06-01,24.780000686645508,22.670000076293945,22.989999771118164,23.049999237060547,39554468.0,22.470661163330078
2015-06-02,23.639999389648438,22.770000457763672,23.020000457763672,23.479999542236328,37553602.0,22.929645538330078
2015-06-03,25.829999923706055,22.8799991607666,23.770000457763672,25.829999923706055,57509532.0,25.224559783935547
2015-06-04,25.969999313354492,23.299999237060547,25.899999618530273,25.350000381469727,37151039.0,24.755813598632812
2015-06-05,26.899999618530273,24.6200008392334,25.799999237060547,26.649999618530273,53042217.0,26.025341033935547
2015-06-08,27.559999465942383,25.780000686645508,26.889999389648438,27.100000381469727,44498638.0,26.464794158935547
2015-06-09,27.950000762939453,26.5,27.100000381469727,27.1299991607666,41505766.0,26.494091033935547
2015-06-10,27.079999923706055,25.0,27.079999923706055,26.489999771118164,47759047.0,25.869091033935547
2015-06-11,26.8799991607666,25.969999313354492,26.420000076293945,26.18000030517578,43285238.0,25.56635856628418
2015-06-12,28.18000030517578,25.920000076293945,26.329999923706055,26.8799991607666,51392986.0,26.249948501586914
2015-06-15,27.309999465942383,25.65999984741211,27.100000381469727,25.690000534057617,43906151.0,25.08784294128418
2015-06-16,25.299999237060547,23.1200008392334,25.299999237060547,23.93000030517578,25252005.0,23.369094848632812
2015-06-17,24.5,22.0,24.100000381469727,24.360000610351562,28396002.0,23.789016723632812
2015-06-18,24.399999618530273,23.020000457763672,24.0,23.139999389648438,19532756.0,22.597612380981445
2015-06-19,23.399999618530273,20.950000762939453,23.399999618530273,22.049999237060547,17064070.0,21.533161163330078
2015-06-23,22.0,19.850000381469727,22.0,20.75,22122789.0,20.26363182067871
2015-06-24,21.190000534057617,19.5,20.25,20.850000381469727,31193980.0,20.361289978027344
2015-06-25,21.049999237060547,19.280000686645508,21.049999237060547,20.25,26282315.0,19.775354385375977
2015-06-26,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-06-29,23.399999618530273,20.25,23.399999618530273,20.25,17064070.0,19.775354385375977
2015-06-30,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-01,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-02,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-03,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-06,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-07,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-08,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-09,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-10,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-13,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-14,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-15,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-16,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-17,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-20,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-21,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-22,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-23,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-24,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-27,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-28,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-29,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-30,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-07-31,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-08-03,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-08-04,20.25,20.25,20.25,20.25,0.0,19.775354385375977
2015-08-05,18.229999542236328,18.229999542236328,18.229999542236328,18.229999542236328,2768000.0,17.802701950073242
2015-08-06,16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,1355000.0,16.025360107421875
2015-08-07,16.690000534057617,14.770000457763672,14.770000457763672,15.949999809265137,189409369.0,15.576143264770508
2015-08-10,16.950000762939453,14.890000343322754,15.0,16.579999923706055,172533184.0,16.191375732421875
2015-08-11,16.420000076293945,15.710000038146973,16.139999389648438,15.920000076293945,107084728.0,15.546844482421875
2015-08-12,16.34000015258789,15.40999984741211,15.699999809265137,16.020000457763672,69280023.0,15.644502639770508
2015-08-13,16.280000686645508,15.510000228881836,15.989999771118164,16.149999618530273,69453953.0,15.771453857421875
2015-08-14,16.690000534057617,16.06999969482422,16.299999237060547,16.43000030517578,84880755.0,16.044891357421875
2015-08-17,17.989999771118164,16.600000381469727,16.799999237060547,17.610000610351562,89326080.0,17.197233200073242
2015-08-18,17.799999237060547,15.850000381469727,17.649999618530273,15.850000381469727,71707599.0,15.478487014770508
2015-08-19,16.139999389648438,14.270000457763672,14.979999542236328,15.579999923706055,65143754.0,15.214815139770508
2015-08-20,15.3100004196167,14.279999732971191,15.300000190734863,14.699999809265137,39068733.0,14.355441093444824
2015-08-21,14.5,13.229999542236328,14.5,13.229999542236328,43171716.0,12.919897079467773
2015-08-24,12.550000190734863,11.90999984741211,11.949999809265137,11.90999984741211,14671080.0,11.630836486816406
2015-08-25,10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,2840800.0,10.468730926513672
2015-08-26,10.649999618530273,9.649999618530273,10.0600004196167,9.649999618530273,99534389.0,9.423810005187988
2015-08-27,9.949999809265137,8.6899995803833,9.550000190734863,9.65999984741211,81742602.0,9.433576583862305
2015-08-28,10.5600004196167,9.520000457763672,9.850000381469727,10.539999961853027,84543087.0,10.292949676513672
2015-08-31,10.539999961853027,9.489999771118164,10.539999961853027,9.489999771118164,57850793.0,9.267560005187988
2015-09-01,9.300000190734863,8.539999961853027,9.300000190734863,8.539999961853027,50890303.0,8.339827537536621
2015-09-02,8.680000305175781,7.690000057220459,7.889999866485596,7.96999979019165,68476339.0,7.783188343048096
2015-09-07,8.640000343322754,8.020000457763672,8.039999961853027,8.180000305175781,56145010.0,7.988266468048096
2015-09-08,9.0,8.020000457763672,8.15999984741211,9.0,47247410.0,8.789046287536621
2015-09-09,9.670000076293945,8.930000305175781,9.079999923706055,9.569999694824219,98536521.0,9.345685005187988
2015-09-10,9.430000305175781,8.90999984741211,9.229999542236328,9.020000457763672,59093076.0,8.808577537536621
2015-09-11,9.449999809265137,9.020000457763672,9.020000457763672,9.359999656677246,50602462.0,9.140606880187988
2015-09-14,9.600000381469727,8.420000076293945,9.5,8.420000076293945,66329030.0,8.222640037536621
2015-09-15,8.149999618530273,7.579999923706055,7.96999979019165,7.78000020980835,53802393.0,7.597641944885254
2015-09-16,8.5600004196167,7.679999828338623,7.860000133514404,8.5600004196167,56786322.0,8.359359741210938
2015-09-17,8.880000114440918,8.140000343322754,8.300000190734863,8.1899995803833,65864407.0,7.998031139373779
2015-09-18,8.350000381469727,7.940000057220459,8.25,8.229999542236328,39857557.0,8.037093162536621
2015-09-21,8.720000267028809,7.960000038146973,8.020000457763672,8.579999923706055,51246973.0,8.378889083862305
2015-09-22,9.050000190734863,8.40999984741211,8.600000381469727,8.760000228881836,70917775.0,8.554671287536621
2015-09-23,8.569999694824219,8.220000267028809,8.479999542236328,8.329999923706055,45843035.0,8.134750366210938
2015-09-24,9.09000015258789,8.369999885559082,8.369999885559082,8.850000381469727,62576574.0,8.642562866210938
2015-09-25,8.84000015258789,8.010000228881836,8.699999809265137,8.329999923706055,44274375.0,8.134750366210938
2015-09-28,8.529999732971191,8.050000190734863,8.289999961853027,8.510000228881836,28699249.0,8.310531616210938
2015-09-29,8.319999694824219,7.869999885559082,8.25,8.050000190734863,34969187.0,7.861313343048096
2015-09-30,8.140000343322754,7.849999904632568,8.109999656677246,7.940000057220459,44210568.0,7.753891468048096
2015-10-08,8.470000267028809,8.010000228881836,8.25,8.270000457763672,65702788.0,8.076157569885254
2015-10-09,8.649999618530273,8.1899995803833,8.270000457763672,8.579999923706055,99948674.0,8.378889083862305
2015-10-12,9.350000381469727,8.5600004196167,8.600000381469727,9.140000343322754,123738922.0,8.925765037536621
2015-10-13,9.619999885559082,9.029999732971191,9.100000381469727,9.470000267028809,112713765.0,9.248029708862305
2015-10-14,9.430000305175781,9.09000015258789,9.350000381469727,9.289999961853027,102715576.0,9.072248458862305
2015-10-15,9.800000190734863,9.270000457763672,9.270000457763672,9.770000457763672,108447083.0,9.540997505187988
2015-10-16,9.970000267028809,9.510000228881836,9.850000381469727,9.960000038146973,124156124.0,9.726544380187988
2015-10-19,10.350000381469727,9.640000343322754,10.0,9.8100004196167,115688352.0,9.580060958862305
2015-10-20,10.15999984741211,9.699999809265137,9.779999732971191,10.119999885559082,86950620.0,9.882794380187988
2015-10-21,10.1899995803833,9.109999656677246,10.130000114440918,9.109999656677246,127728474.0,8.896467208862305
2015-10-22,9.699999809265137,9.109999656677246,9.210000038146973,9.600000381469727,98932007.0,9.374982833862305
2015-10-23,10.5600004196167,9.640000343322754,9.640000343322754,10.5600004196167,128382864.0,10.312480926513672
2015-10-26,11.0600004196167,10.369999885559082,10.949999809265137,10.75,138018773.0,10.498026847839355
2015-10-27,10.75,9.880000114440918,10.600000381469727,10.550000190734863,77261787.0,10.302716255187988
2015-10-28,10.859999656677246,10.199999809265137,10.479999542236328,10.279999732971191,71691327.0,10.039043426513672
2015-10-29,10.5,10.029999732971191,10.399999618530273,10.270000457763672,68496977.0,10.029277801513672
2015-10-30,10.539999961853027,10.029999732971191,10.239999771118164,10.270000457763672,60011953.0,10.029277801513672
2015-11-02,10.1899995803833,9.699999809265137,9.979999542236328,9.729999542236328,56064920.0,9.501935005187988
2015-11-03,9.890000343322754,9.569999694824219,9.789999961853027,9.739999771118164,34320207.0,9.511700630187988
2015-11-04,10.430000305175781,9.819999694824219,9.84000015258789,10.420000076293945,63157563.0,10.175762176513672
2015-11-05,10.859999656677246,10.359999656677246,10.539999961853027,10.510000228881836,93018621.0,10.263651847839355
2015-11-06,10.979999542236328,10.40999984741211,10.40999984741211,10.960000038146973,84027832.0,10.703104972839355
2015-11-09,12.0600004196167,10.960000038146973,11.199999809265137,11.720000267028809,128135757.0,11.445291519165039
2015-11-10,11.850000381469727,11.329999923706055,11.550000190734863,11.670000076293945,84880884.0,11.396463394165039
2015-11-11,12.180000305175781,11.550000190734863,11.600000381469727,12.0,68249386.0,11.718729019165039
2015-11-12,12.199999809265137,11.510000228881836,12.100000381469727,11.609999656677246,66187558.0,11.337869644165039
2015-11-13,11.449999809265137,11.050000190734863,11.449999809265137,11.15999984741211,57775172.0,10.898416519165039
2015-11-16,11.6899995803833,10.829999923706055,10.880000114440918,11.670000076293945,58593275.0,11.396463394165039
2015-11-17,11.949999809265137,11.350000381469727,11.8100004196167,11.380000114440918,58534363.0,11.113260269165039
2015-11-18,12.100000381469727,11.260000228881836,11.329999923706055,11.420000076293945,69963434.0,11.152322769165039
2015-11-19,11.6899995803833,11.260000228881836,11.399999618530273,11.680000305175781,43662918.0,11.406229019165039
2015-11-20,11.979999542236328,11.609999656677246,11.699999809265137,11.779999732971191,50803716.0,11.503884315490723
2015-11-23,11.850000381469727,11.390000343322754,11.779999732971191,11.40999984741211,46023069.0,11.142557144165039
2015-11-24,11.420000076293945,11.130000114440918,11.369999885559082,11.380000114440918,35835683.0,11.113260269165039
2015-11-25,11.600000381469727,11.350000381469727,11.449999809265137,11.550000190734863,39140842.0,11.279274940490723
2015-11-26,12.710000038146973,11.829999923706055,12.0,12.710000038146973,45343633.0,12.41208553314209
2015-11-27,13.229999542236328,11.4399995803833,12.710000038146973,11.619999885559082,154956554.0,11.347635269165039
2015-11-30,11.760000228881836,10.550000190734863,11.489999771118164,11.4399995803833,84719792.0,11.171853065490723
2015-12-01,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,11.171853065490723
2015-12-02,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,11.171853065490723
2015-12-03,12.579999923706055,11.760000228881836,12.579999923706055,12.109999656677246,102979036.0,11.826149940490723
2015-12-04,12.579999923706055,11.75,11.84000015258789,12.369999885559082,97647727.0,12.080055236816406
2015-12-07,12.350000381469727,11.930000305175781,12.25,12.0600004196167,60692003.0,11.777322769165039
2015-12-08,12.0,11.390000343322754,11.899999618530273,11.619999885559082,58940049.0,11.347635269165039
2015-12-09,11.779999732971191,11.430000305175781,11.550000190734863,11.699999809265137,36938188.0,11.425758361816406
2015-12-10,11.729999542236328,11.399999618530273,11.619999885559082,11.670000076293945,42545669.0,11.396463394165039
2015-12-11,11.649999618530273,10.90999984741211,11.649999618530273,10.930000305175781,49017656.0,10.673808097839355
2015-12-14,11.100000381469727,10.5,10.680000305175781,11.010000228881836,36215118.0,10.751934051513672
2015-12-15,11.260000228881836,10.979999542236328,11.029999732971191,11.029999732971191,29540077.0,10.771463394165039
2015-12-16,11.100000381469727,10.829999923706055,11.0600004196167,10.899999618530273,28631309.0,10.644511222839355
2015-12-17,11.970000267028809,10.930000305175781,10.949999809265137,11.479999542236328,63221952.0,11.210915565490723
2015-12-18,11.65999984741211,11.260000228881836,11.470000267028809,11.319999694824219,38113068.0,11.054666519165039
2015-12-21,11.550000190734863,11.210000038146973,11.270000457763672,11.40999984741211,30985885.0,11.142557144165039
2015-12-22,11.569999694824219,11.260000228881836,11.489999771118164,11.520000457763672,34596472.0,11.249979972839355
2015-12-23,11.59000015258789,11.199999809265137,11.520000457763672,11.229999542236328,36311347.0,10.966774940490723
2015-12-24,11.239999771118164,10.859999656677246,11.229999542236328,11.010000228881836,30091869.0,10.751934051513672
2015-12-25,11.229999542236328,10.970000267028809,10.989999771118164,11.140000343322754,22806501.0,10.878886222839355
2015-12-28,11.199999809265137,10.680000305175781,11.15999984741211,10.6899995803833,32863384.0,10.439433097839355
2015-12-29,10.850000381469727,10.5600004196167,10.630000114440918,10.8100004196167,17007730.0,10.556621551513672
2015-12-30,10.890000343322754,10.59000015258789,10.829999923706055,10.739999771118164,22156332.0,10.488261222839355
2015-12-31,10.880000114440918,10.600000381469727,10.699999809265137,10.619999885559082,18866791.0,10.371073722839355
2016-01-04,10.75,9.600000381469727,10.75,9.649999618530273,27001341.0,9.423810005187988
2016-01-05,10.1899995803833,8.880000114440918,9.100000381469727,10.020000457763672,46501378.0,9.785138130187988
2016-01-06,10.220000267028809,9.770000457763672,10.0,10.1899995803833,33642964.0,9.951152801513672
2016-01-07,9.970000267028809,9.170000076293945,9.970000267028809,9.170000076293945,7182800.0,8.955060958862305
2016-01-08,9.619999885559082,8.600000381469727,9.449999809265137,9.380000114440918,37771367.0,9.160138130187988
2016-01-11,9.25,8.4399995803833,9.140000343322754,8.4399995803833,36719416.0,8.242171287536621
2016-01-12,8.550000190734863,8.050000190734863,8.4399995803833,8.279999732971191,25225294.0,8.085922241210938
2016-01-13,8.479999542236328,7.650000095367432,8.399999618530273,7.730000019073486,27812053.0,7.548814296722412
2016-01-14,7.96999979019165,7.199999809265137,7.260000228881836,7.880000114440918,38292701.0,7.695298194885254
2016-01-15,7.829999923706055,7.090000152587891,7.800000190734863,7.429999828338623,35319243.0,7.25584602355957
2016-01-18,7.619999885559082,7.199999809265137,7.25,7.539999961853027,32416483.0,7.363267421722412
2016-01-19,8.039999961853027,7.380000114440918,7.449999809265137,8.010000228881836,44217899.0,7.822251319885254
2016-01-20,7.920000076293945,7.650000095367432,7.860000133514404,7.739999771118164,34264786.0,7.558579444885254
2016-01-21,7.760000228881836,7.300000190734863,7.550000190734863,7.429999828338623,30833546.0,7.25584602355957
2016-01-22,7.570000171661377,7.190000057220459,7.519999980926514,7.449999809265137,29249057.0,7.275376796722412
2016-01-25,7.559999942779541,7.349999904632568,7.489999771118164,7.46999979019165,22790462.0,7.294907569885254
2016-01-26,7.349999904632568,6.71999979019165,7.309999942779541,6.769999980926514,35781438.0,6.611315727233887
2016-01-27,6.809999942779541,6.159999847412109,6.78000020980835,6.489999771118164,35074649.0,6.337878227233887
2016-01-28,6.610000133514404,6.210000038146973,6.380000114440918,6.28000020980835,28347126.0,6.132801055908203
2016-01-29,6.679999828338623,6.230000019073486,6.230000019073486,6.590000152587891,31321221.0,6.435534954071045
2016-02-01,6.650000095367432,6.28000020980835,6.5,6.630000114440918,28509255.0,6.474597454071045
2016-02-02,7.070000171661377,6.53000020980835,6.599999904632568,7.0,33691417.0,6.83592414855957
2016-02-03,7.230000019073486,6.860000133514404,7.039999961853027,7.019999980926514,47017666.0,6.8554558753967285
2016-02-04,7.139999866485596,6.900000095367432,6.96999979019165,7.010000228881836,34934361.0,6.845690727233887
2016-02-05,7.059999942779541,6.829999923706055,7.03000020980835,6.869999885559082,19737297.0,6.7089715003967285
2016-02-15,6.820000171661377,6.489999771118164,6.519999980926514,6.71999979019165,19660519.0,6.5624871253967285
2016-02-16,7.099999904632568,6.699999809265137,6.739999771118164,7.050000190734863,37272929.0,6.88475227355957
2016-02-17,7.429999828338623,7.0,7.0,7.349999904632568,43239764.0,7.177720546722412
2016-02-18,7.800000190734863,7.230000019073486,7.360000133514404,7.440000057220459,50236729.0,7.265611171722412
2016-02-19,7.650000095367432,7.360000133514404,7.360000133514404,7.449999809265137,32778553.0,7.275376796722412
2016-02-22,7.880000114440918,7.480000019073486,7.639999866485596,7.710000038146973,48054453.0,7.529282569885254
2016-02-23,7.710000038146973,7.349999904632568,7.710000038146973,7.510000228881836,30802429.0,7.33397102355957
2016-02-24,7.630000114440918,7.25,7.449999809265137,7.619999885559082,31510481.0,7.441392421722412
2016-02-25,7.590000152587891,6.860000133514404,7.539999961853027,6.860000133514404,36094393.0,6.6992058753967285
2016-02-26,6.989999771118164,6.619999885559082,6.880000114440918,6.829999923706055,23396245.0,6.669909477233887
2016-02-29,7.110000133514404,6.28000020980835,6.869999885559082,6.519999980926514,28292164.0,6.367175102233887
2016-03-01,6.849999904632568,6.429999828338623,6.610000133514404,6.679999828338623,52289908.0,6.523425102233887
2016-03-02,7.349999904632568,6.579999923706055,6.579999923706055,7.349999904632568,85545854.0,7.177720546722412
2016-03-03,7.940000057220459,7.380000114440918,7.559999942779541,7.489999771118164,171523379.0,7.314439296722412
2016-03-04,7.619999885559082,7.150000095367432,7.420000076293945,7.289999961853027,87429163.0,7.119126796722412
2016-03-07,7.53000020980835,7.260000228881836,7.380000114440918,7.389999866485596,61461810.0,7.216783046722412
2016-03-08,7.440000057220459,6.769999980926514,7.409999847412109,7.230000019073486,71518622.0,7.06053352355957
2016-03-09,7.0,6.71999979019165,7.0,6.860000133514404,49851224.0,6.6992058753967285
2016-03-10,6.949999809265137,6.650000095367432,6.829999923706055,6.730000019073486,35762918.0,6.572253704071045
2016-03-11,6.960000038146973,6.71999979019165,6.860000133514404,6.869999885559082,41378542.0,6.7089715003967285
2016-03-14,7.199999809265137,6.889999866485596,6.949999809265137,7.090000152587891,56684935.0,6.9238152503967285
2016-03-15,7.099999904632568,6.829999923706055,7.039999961853027,6.989999771118164,41845129.0,6.82615852355957
2016-03-16,7.019999980926514,6.769999980926514,6.980000019073486,6.809999942779541,41690265.0,6.650378227233887
2016-03-17,7.139999866485596,6.829999923706055,6.889999866485596,7.110000133514404,56629215.0,6.94334602355957
2016-03-18,7.380000114440918,7.079999923706055,7.190000057220459,7.329999923706055,95170061.0,7.15818977355957
2016-03-21,7.619999885559082,7.360000133514404,7.420000076293945,7.539999961853027,74088140.0,7.363267421722412
2016-03-22,7.53000020980835,7.360000133514404,7.449999809265137,7.449999809265137,55625388.0,7.275376796722412
2016-03-23,7.639999866485596,7.400000095367432,7.440000057220459,7.53000020980835,47801986.0,7.35350227355957
2016-03-24,7.699999809265137,7.349999904632568,7.460000038146973,7.360000133514404,51381688.0,7.187486171722412
2016-03-25,7.46999979019165,7.300000190734863,7.300000190734863,7.420000076293945,34362410.0,7.246079921722412
2016-03-28,7.539999961853027,7.21999979019165,7.400000095367432,7.260000228881836,46897994.0,7.08983039855957
2016-03-29,7.320000171661377,7.039999961853027,7.239999771118164,7.110000133514404,36301227.0,6.94334602355957
2016-03-30,7.380000114440918,7.150000095367432,7.170000076293945,7.360000133514404,30878700.0,7.187486171722412
2016-03-31,7.679999828338623,7.380000114440918,7.480000019073486,7.53000020980835,68413787.0,7.35350227355957
2016-04-01,7.730000019073486,7.46999979019165,7.480000019073486,7.610000133514404,59988622.0,7.431626796722412
2016-04-05,8.100000381469727,7.539999961853027,7.619999885559082,8.050000190734863,76774540.0,7.861313343048096
2016-04-06,8.800000190734863,7.929999828338623,7.940000057220459,8.5,126677785.0,8.300765991210938
2016-04-07,8.489999771118164,8.119999885559082,8.4399995803833,8.15999984741211,61075572.0,7.9687347412109375
2016-04-08,8.300000190734863,7.960000038146973,8.100000381469727,8.1899995803833,45345262.0,7.998031139373779
2016-04-11,8.880000114440918,8.220000267028809,8.220000267028809,8.6899995803833,75562214.0,8.486310958862305
2016-04-12,9.0600004196167,8.649999618530273,8.6899995803833,8.710000038146973,62403210.0,8.505842208862305
2016-04-13,8.890000343322754,8.609999656677246,8.770000457763672,8.800000190734863,51187354.0,8.593733787536621
2016-04-14,9.079999923706055,8.75,8.789999961853027,8.960000038146973,36797696.0,8.749982833862305
2016-04-15,8.970000267028809,8.600000381469727,8.899999618530273,8.930000305175781,46761286.0,8.720686912536621
2016-04-18,8.8100004196167,8.630000114440918,8.779999732971191,8.680000305175781,27671803.0,8.476546287536621
2016-04-19,8.850000381469727,8.630000114440918,8.729999542236328,8.760000228881836,22868228.0,8.554671287536621
2016-04-20,8.890000343322754,7.960000038146973,8.84000015258789,8.40999984741211,51490122.0,8.212875366210938
2016-04-21,8.369999885559082,8.020000457763672,8.319999694824219,8.180000305175781,30727137.0,7.988266468048096
2016-04-22,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0,7.988266468048096
2016-04-25,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0,7.988266468048096
2016-04-26,9.0,8.289999961853027,8.4399995803833,9.0,44320247.0,8.789046287536621
2016-04-27,9.899999618530273,9.220000267028809,9.40999984741211,9.640000343322754,203205130.0,9.414044380187988
2016-04-28,9.65999984741211,9.130000114440918,9.600000381469727,9.300000190734863,84290396.0,9.082014083862305
2016-04-29,9.59000015258789,9.25,9.59000015258789,9.260000228881836,65059030.0,9.042951583862305
2016-05-03,9.399999618530273,9.069999694824219,9.100000381469727,9.380000114440918,50704640.0,9.160138130187988
2016-05-04,10.069999694824219,9.390000343322754,9.399999618530273,9.920000076293945,92888774.0,9.687481880187988
2016-05-05,10.600000381469727,9.899999618530273,9.899999618530273,10.529999732971191,112563728.0,10.283184051513672
2016-05-06,10.720000267028809,10.0600004196167,10.720000267028809,10.59000015258789,125533785.0,10.341777801513672
2016-05-09,10.890000343322754,9.9399995803833,10.319999694824219,10.399999618530273,122799652.0,10.156229972839355
2016-05-10,10.699999809265137,10.0,10.529999732971191,10.279999732971191,67503330.0,10.039043426513672
2016-05-11,10.350000381469727,9.979999542236328,10.210000038146973,10.029999732971191,40849524.0,9.794902801513672
2016-05-12,10.15999984741211,9.520000457763672,9.899999618530273,10.119999885559082,38304160.0,9.882794380187988
2016-05-13,10.399999618530273,9.859999656677246,10.25,9.949999809265137,36878226.0,9.716778755187988
2016-05-16,10.079999923706055,9.800000190734863,9.850000381469727,10.029999732971191,27034186.0,9.794902801513672
2016-05-17,10.579999923706055,9.949999809265137,10.039999961853027,10.40999984741211,52634590.0,10.165996551513672
2016-05-18,10.399999618530273,9.960000038146973,10.260000228881836,10.0600004196167,41262851.0,9.824201583862305
2016-05-19,10.15999984741211,9.949999809265137,10.0600004196167,10.0600004196167,32262271.0,9.824201583862305
2016-05-20,10.149999618530273,9.760000228881836,9.920000076293945,10.119999885559082,28929699.0,9.882794380187988
2016-05-23,10.180000305175781,9.979999542236328,10.170000076293945,10.069999694824219,23874438.0,9.833966255187988
2016-05-24,10.069999694824219,9.670000076293945,10.0600004196167,9.720000267028809,26924541.0,9.492170333862305
2016-05-25,9.819999694824219,9.25,9.800000190734863,9.510000228881836,43138395.0,9.287091255187988
2016-05-26,9.609999656677246,9.079999923706055,9.399999618530273,9.579999923706055,38589401.0,9.355450630187988
2016-05-27,9.479999542236328,9.229999542236328,9.479999542236328,9.420000076293945,25540345.0,9.199200630187988
2016-05-30,9.350000381469727,9.0600004196167,9.34000015258789,9.15999984741211,16817500.0,8.945295333862305
2016-05-31,9.520000457763672,9.15999984741211,9.180000305175781,9.489999771118164,47986809.0,9.267560005187988
2016-06-01,9.5600004196167,9.369999885559082,9.5600004196167,9.470000267028809,29524521.0,9.248029708862305
2016-06-02,9.600000381469727,9.3100004196167,9.460000038146973,9.59000015258789,28418020.0,9.365217208862305
2016-06-03,9.600000381469727,9.4399995803833,9.600000381469727,9.489999771118164,20143908.0,9.267560005187988
2016-06-06,10.010000228881836,9.460000038146973,9.539999961853027,9.989999771118164,46038602.0,9.755840301513672
2016-06-07,10.069999694824219,9.819999694824219,9.989999771118164,9.9399995803833,27147483.0,9.707013130187988
2016-06-08,9.920000076293945,9.65999984741211,9.920000076293945,9.789999961853027,20025580.0,9.560528755187988
2016-06-13,9.630000114440918,9.170000076293945,9.630000114440918,9.220000267028809,24664722.0,9.003890037536621
2016-06-14,9.34000015258789,9.050000190734863,9.0600004196167,9.329999923706055,16988220.0,9.111311912536621
2016-06-15,9.579999923706055,9.100000381469727,9.109999656677246,9.449999809265137,20194819.0,9.228499412536621
2016-06-16,9.470000267028809,9.239999771118164,9.460000038146973,9.3100004196167,15920155.0,9.091778755187988
2016-06-17,9.399999618530273,9.199999809265137,9.369999885559082,9.300000190734863,14090971.0,9.082014083862305
2016-06-20,9.34000015258789,9.119999885559082,9.329999923706055,9.239999771118164,9559756.0,9.023420333862305
2016-06-21,9.75,9.279999732971191,9.279999732971191,9.59000015258789,38710936.0,9.365217208862305
2016-06-22,9.9399995803833,9.59000015258789,9.59000015258789,9.930000305175781,40974447.0,9.697247505187988
2016-06-23,10.130000114440918,9.729999542236328,9.930000305175781,9.8100004196167,27999680.0,9.580060958862305
2016-06-24,9.90999984741211,9.09000015258789,9.729999542236328,9.609999656677246,26877546.0,9.384748458862305
2016-06-27,9.720000267028809,9.350000381469727,9.550000190734863,9.699999809265137,27140129.0,9.472638130187988
2016-06-28,9.710000038146973,9.5,9.670000076293945,9.699999809265137,23540556.0,9.472638130187988
2016-06-29,9.760000228881836,9.520000457763672,9.699999809265137,9.609999656677246,19658845.0,9.384748458862305
2016-06-30,9.649999618530273,9.420000076293945,9.600000381469727,9.5,18568198.0,9.277326583862305
2016-07-01,9.680000305175781,9.430000305175781,9.489999771118164,9.569999694824219,15580708.0,9.345685005187988
2016-07-04,9.720000267028809,9.430000305175781,9.430000305175781,9.670000076293945,18616935.0,9.443341255187988
2016-07-05,9.739999771118164,9.539999961853027,9.670000076293945,9.720000267028809,18715046.0,9.492170333862305
2016-07-06,9.970000267028809,9.720000267028809,9.770000457763672,9.84000015258789,27834236.0,9.609356880187988
2016-07-07,9.84000015258789,9.569999694824219,9.84000015258789,9.710000038146973,20400980.0,9.482403755187988
2016-07-08,9.729999542236328,9.59000015258789,9.729999542236328,9.680000305175781,13152781.0,9.453106880187988
2016-07-11,9.789999961853027,9.600000381469727,9.699999809265137,9.6899995803833,17969300.0,9.462872505187988
2016-07-12,9.729999542236328,9.510000228881836,9.670000076293945,9.6899995803833,18591358.0,9.462872505187988
2016-07-13,9.850000381469727,9.649999618530273,9.720000267028809,9.789999961853027,26590938.0,9.560528755187988
2016-07-14,10.130000114440918,9.789999961853027,9.800000190734863,9.979999542236328,36458800.0,9.746073722839355
2016-07-15,10.100000381469727,9.869999885559082,10.069999694824219,10.020000457763672,18790356.0,9.785138130187988
2016-07-18,10.109999656677246,9.9399995803833,10.09000015258789,10.029999732971191,20404672.0,9.794902801513672
2016-07-19,10.600000381469727,10.079999923706055,10.079999923706055,10.4399995803833,50844319.0,10.195293426513672
2016-07-20,10.510000228881836,10.319999694824219,10.5,10.460000038146973,23604248.0,10.214824676513672
2016-07-21,10.75,10.350000381469727,10.550000190734863,10.630000114440918,57762320.0,10.380839347839355
2016-07-22,10.609999656677246,10.100000381469727,10.510000228881836,10.25,38992316.0,10.009746551513672
2016-07-25,10.239999771118164,9.930000305175781,10.229999542236328,10.149999618530273,30871383.0,9.912089347839355
2016-07-26,10.210000038146973,9.979999542236328,10.149999618530273,10.149999618530273,28940037.0,9.912089347839355
2016-07-27,10.220000267028809,9.489999771118164,10.140000343322754,10.0,40480386.0,9.765606880187988
2016-07-28,9.960000038146973,9.710000038146973,9.869999885559082,9.859999656677246,21431222.0,9.628888130187988
2016-07-29,10.050000190734863,9.6899995803833,9.75,9.899999618530273,17619748.0,9.667949676513672
2016-08-01,9.880000114440918,9.59000015258789,9.859999656677246,9.710000038146973,13559622.0,9.482403755187988
2016-08-02,9.850000381469727,9.600000381469727,9.65999984741211,9.819999694824219,15884890.0,9.589825630187988
2016-08-03,10.050000190734863,9.729999542236328,9.800000190734863,10.029999732971191,32457440.0,9.794902801513672
2016-08-04,10.119999885559082,9.920000076293945,10.069999694824219,10.109999656677246,24117331.0,9.873027801513672
2016-08-05,10.289999961853027,10.069999694824219,10.140000343322754,10.229999542236328,39804258.0,9.990215301513672
2016-08-08,11.010000228881836,10.350000381469727,10.380000114440918,10.979999542236328,98464595.0,10.722634315490723
2016-08-09,11.140000343322754,10.609999656677246,10.970000267028809,11.079999923706055,85488971.0,10.820291519165039
2016-08-10,10.899999618530273,10.680000305175781,10.829999923706055,10.789999961853027,44905626.0,10.537090301513672
2016-08-11,10.760000228881836,10.5,10.710000038146973,10.699999809265137,31075016.0,10.449198722839355
2016-08-12,11.050000190734863,10.5600004196167,10.65999984741211,10.84000015258789,50472941.0,10.585917472839355
2016-08-15,11.079999923706055,10.710000038146973,10.819999694824219,10.869999885559082,69093762.0,10.615213394165039
2016-08-16,11.029999732971191,10.800000190734863,10.850000381469727,10.9399995803833,53984753.0,10.683573722839355
2016-08-17,10.930000305175781,10.520000457763672,10.930000305175781,10.680000305175781,44969835.0,10.429668426513672
2016-08-18,10.949999809265137,10.609999656677246,10.649999618530273,10.930000305175781,62408012.0,10.673808097839355
2016-08-19,10.90999984741211,10.59000015258789,10.90999984741211,10.6899995803833,31049511.0,10.439433097839355
2016-08-22,10.779999732971191,10.529999732971191,10.699999809265137,10.649999618530273,21350873.0,10.400370597839355
2016-08-23,10.75,10.539999961853027,10.649999618530273,10.680000305175781,17077422.0,10.429668426513672
2016-08-24,10.869999885559082,10.59000015258789,10.710000038146973,10.720000267028809,31218753.0,10.468730926513672
2016-08-25,10.699999809265137,10.369999885559082,10.680000305175781,10.65999984741211,25445213.0,10.410136222839355
2016-08-26,10.6899995803833,10.569999694824219,10.640000343322754,10.619999885559082,12940539.0,10.371073722839355
2016-08-29,10.6899995803833,10.510000228881836,10.539999961853027,10.609999656677246,10802172.0,10.361308097839355
2016-08-30,10.65999984741211,10.460000038146973,10.609999656677246,10.5600004196167,14640725.0,10.312480926513672
2016-08-31,10.720000267028809,10.470000267028809,10.520000457763672,10.619999885559082,21228773.0,10.371073722839355
2016-09-01,10.619999885559082,10.399999618530273,10.59000015258789,10.569999694824219,24031758.0,10.322245597839355
2016-09-02,10.949999809265137,10.479999542236328,10.550000190734863,10.930000305175781,58140478.0,10.673808097839355
2016-09-05,11.069999694824219,10.770000457763672,11.050000190734863,10.880000114440918,17749641.0,10.624979019165039
2016-09-06,11.029999732971191,10.75,10.920000076293945,11.0,22820038.0,10.742167472839355
2016-09-07,11.050000190734863,10.859999656677246,10.989999771118164,10.899999618530273,16634832.0,10.644511222839355
2016-09-08,10.970000267028809,10.760000228881836,10.789999961853027,10.829999923706055,18392120.0,10.576151847839355
2016-09-09,10.84000015258789,10.449999809265137,10.779999732971191,10.510000228881836,23014874.0,10.263651847839355
2016-09-12,10.619999885559082,10.300000190734863,10.399999618530273,10.569999694824219,24649891.0,10.322245597839355
2016-09-13,10.579999923706055,10.020000457763672,10.5,10.399999618530273,39879355.0,10.156229972839355
2016-09-14,10.369999885559082,10.130000114440918,10.210000038146973,10.350000381469727,16786889.0,10.107402801513672
2016-09-19,10.34000015258789,9.90999984741211,10.319999694824219,9.920000076293945,37374515.0,9.687481880187988
2016-09-20,9.979999542236328,9.6899995803833,9.960000038146973,9.720000267028809,22399129.0,9.492170333862305
2016-09-21,9.880000114440918,9.630000114440918,9.75,9.739999771118164,20787740.0,9.511700630187988
2016-09-22,10.149999618530273,9.789999961853027,9.8100004196167,10.029999732971191,46421774.0,9.794902801513672
2016-09-23,10.119999885559082,9.899999618530273,10.0,10.029999732971191,22866875.0,9.794902801513672
2016-09-26,10.069999694824219,9.680000305175781,10.0,9.6899995803833,22441965.0,9.462872505187988
2016-09-27,9.920000076293945,9.550000190734863,9.600000381469727,9.770000457763672,17622988.0,9.540997505187988
2016-09-28,9.800000190734863,9.550000190734863,9.800000190734863,9.569999694824219,11911723.0,9.345685005187988
2016-09-29,9.670000076293945,9.5600004196167,9.579999923706055,9.569999694824219,10745007.0,9.345685005187988
2016-09-30,9.720000267028809,9.520000457763672,9.569999694824219,9.65999984741211,8890168.0,9.433576583862305
2016-10-10,9.6899995803833,8.930000305175781,9.670000076293945,9.170000076293945,43718057.0,8.955060958862305
2016-10-11,9.229999542236328,9.050000190734863,9.100000381469727,9.180000305175781,17593446.0,8.964826583862305
2016-10-12,9.220000267028809,9.069999694824219,9.170000076293945,9.15999984741211,18745933.0,8.945295333862305
2016-10-13,9.229999542236328,9.109999656677246,9.1899995803833,9.170000076293945,13534511.0,8.955060958862305
2016-10-14,9.180000305175781,9.069999694824219,9.180000305175781,9.100000381469727,9702691.0,8.886701583862305
2016-10-17,9.140000343322754,8.949999809265137,9.109999656677246,9.039999961853027,12828917.0,8.828107833862305
2016-10-18,9.149999618530273,9.039999961853027,9.039999961853027,9.149999618530273,12987784.0,8.935528755187988
2016-10-19,9.210000038146973,9.09000015258789,9.15999984741211,9.149999618530273,14475585.0,8.935528755187988
2016-10-20,9.199999809265137,9.069999694824219,9.15999984741211,9.1899995803833,14881828.0,8.974592208862305
2016-10-21,9.300000190734863,9.15999984741211,9.1899995803833,9.25,15800551.0,9.033185958862305
2016-10-24,9.430000305175781,9.239999771118164,9.25,9.390000343322754,18901451.0,9.169905662536621
2016-10-25,9.399999618530273,9.270000457763672,9.359999656677246,9.289999961853027,12892568.0,9.072248458862305
2016-10-26,9.300000190734863,9.130000114440918,9.300000190734863,9.180000305175781,12025913.0,8.964826583862305
2016-10-27,9.199999809265137,9.079999923706055,9.180000305175781,9.100000381469727,9924528.0,8.886701583862305
2016-10-28,9.130000114440918,9.0600004196167,9.100000381469727,9.079999923706055,9542428.0,8.867170333862305
2016-10-31,9.109999656677246,9.0,9.09000015258789,9.069999694824219,10599760.0,8.857404708862305
2016-11-01,9.119999885559082,9.029999732971191,9.069999694824219,9.100000381469727,14908931.0,8.886701583862305
2016-11-02,9.100000381469727,9.0,9.069999694824219,9.029999732971191,12974043.0,8.818342208862305
2016-11-03,9.109999656677246,8.979999542236328,9.010000228881836,9.0600004196167,12358582.0,8.847640037536621
2016-11-04,9.079999923706055,8.960000038146973,9.079999923706055,9.029999732971191,10790334.0,8.818342208862305
2016-11-07,9.029999732971191,8.9399995803833,9.029999732971191,9.0,13121540.0,8.789046287536621
2016-11-08,9.020000457763672,8.949999809265137,9.010000228881836,8.979999542236328,7851461.0,8.769514083862305
2016-11-09,9.020000457763672,8.829999923706055,8.979999542236328,9.010000228881836,15974849.0,8.798811912536621
2016-11-10,9.1899995803833,9.020000457763672,9.020000457763672,9.140000343322754,24416473.0,8.925765037536621
2016-11-11,9.170000076293945,9.050000190734863,9.140000343322754,9.149999618530273,14792829.0,8.935528755187988
2016-11-14,9.3100004196167,9.119999885559082,9.199999809265137,9.199999809265137,19358138.0,8.984356880187988
2016-11-15,9.199999809265137,9.109999656677246,9.140000343322754,9.1899995803833,11376332.0,8.974592208862305
2016-11-16,9.220000267028809,9.119999885559082,9.1899995803833,9.170000076293945,10379201.0,8.955060958862305
2016-11-17,9.180000305175781,9.09000015258789,9.180000305175781,9.140000343322754,8857251.0,8.925765037536621
2016-11-18,9.180000305175781,9.109999656677246,9.140000343322754,9.140000343322754,9337155.0,8.925765037536621
2016-11-21,9.15999984741211,9.079999923706055,9.149999618530273,9.130000114440918,8998683.0,8.915999412536621
2016-11-22,9.119999885559082,9.0600004196167,9.109999656677246,9.100000381469727,11527780.0,8.886701583862305
2016-11-23,9.300000190734863,9.069999694824219,9.100000381469727,9.260000228881836,31941969.0,9.042951583862305
2016-11-24,9.229999542236328,9.130000114440918,9.229999542236328,9.149999618530273,15996499.0,8.935528755187988
2016-11-25,9.229999542236328,9.109999656677246,9.15999984741211,9.220000267028809,16809731.0,9.003890037536621
2016-11-28,9.279999732971191,9.1899995803833,9.220000267028809,9.229999542236328,12601780.0,9.013654708862305
2016-11-29,9.270000457763672,9.140000343322754,9.220000267028809,9.149999618530273,16680680.0,8.935528755187988
2016-11-30,9.210000038146973,9.0600004196167,9.149999618530273,9.149999618530273,13679510.0,8.935528755187988
2016-12-01,9.260000228881836,9.079999923706055,9.149999618530273,9.25,22741672.0,9.033185958862305
2016-12-02,9.239999771118164,9.119999885559082,9.229999542236328,9.149999618530273,15010958.0,8.935528755187988
2016-12-05,9.15999984741211,8.880000114440918,9.079999923706055,9.119999885559082,15867486.0,8.906233787536621
2016-12-06,9.15999984741211,9.050000190734863,9.100000381469727,9.0600004196167,7021096.0,8.847640037536621
2016-12-07,9.109999656677246,9.010000228881836,9.050000190734863,9.079999923706055,6829685.0,8.867170333862305
2016-12-08,9.09000015258789,8.920000076293945,9.079999923706055,9.010000228881836,10313831.0,8.798811912536621
2016-12-09,9.029999732971191,8.90999984741211,9.0,8.9399995803833,7663662.0,8.730451583862305
2016-12-12,8.949999809265137,8.510000228881836,8.949999809265137,8.739999771118164,19326317.0,8.535140037536621
2016-12-13,8.90999984741211,8.59000015258789,8.699999809265137,8.880000114440918,9722091.0,8.671859741210938
2016-12-14,9.079999923706055,8.869999885559082,9.0,9.050000190734863,12403838.0,8.837874412536621
2016-12-15,9.079999923706055,8.9399995803833,8.949999809265137,9.029999732971191,10412750.0,8.818342208862305
2016-12-16,9.010000228881836,8.880000114440918,8.949999809265137,9.0,10367867.0,8.789046287536621
2016-12-19,8.9399995803833,8.850000381469727,8.930000305175781,8.859999656677246,5128185.0,8.652327537536621
2016-12-20,8.930000305175781,8.760000228881836,8.859999656677246,8.869999885559082,6066474.0,8.662093162536621
2016-12-21,8.869999885559082,8.75,8.869999885559082,8.84000015258789,8886883.0,8.632795333862305
2016-12-22,8.850000381469727,8.710000038146973,8.800000190734863,8.850000381469727,5282972.0,8.642562866210938
2016-12-23,8.890000343322754,8.699999809265137,8.819999694824219,8.869999885559082,10155578.0,8.662093162536621
2016-12-26,8.880000114440918,8.789999961853027,8.800000190734863,8.850000381469727,4262812.0,8.642562866210938
2016-12-27,8.890000343322754,8.8100004196167,8.869999885559082,8.8100004196167,3110005.0,8.603499412536621
2016-12-28,8.84000015258789,8.6899995803833,8.829999923706055,8.779999732971191,7252112.0,8.574201583862305
2016-12-29,8.75,8.640000343322754,8.75,8.710000038146973,7150078.0,8.505842208862305
2016-12-30,8.930000305175781,8.65999984741211,8.699999809265137,8.899999618530273,13310577.0,8.691389083862305
2017-01-03,8.859999656677246,8.729999542236328,8.859999656677246,8.770000457763672,9399158.0,8.564437866210938
2017-01-04,8.800000190734863,8.699999809265137,8.75,8.729999542236328,7877053.0,8.525374412536621
2017-01-05,8.760000228881836,8.6899995803833,8.729999542236328,8.720000267028809,5891010.0,8.515609741210938
2017-01-06,8.75,8.680000305175781,8.710000038146973,8.6899995803833,5417753.0,8.486310958862305
2017-01-09,8.699999809265137,8.600000381469727,8.699999809265137,8.670000076293945,5643549.0,8.466781616210938
2017-01-10,8.6899995803833,8.100000381469727,8.680000305175781,8.260000228881836,39438776.0,8.066390991210938
2017-01-11,8.399999618530273,8.180000305175781,8.220000267028809,8.300000190734863,21260162.0,8.105453491210938
2017-01-12,8.319999694824219,8.149999618530273,8.300000190734863,8.319999694824219,14679469.0,8.124983787536621
2017-01-13,8.34000015258789,8.1899995803833,8.3100004196167,8.329999923706055,15621875.0,8.134750366210938
2017-01-16,8.399999618530273,8.130000114440918,8.289999961853027,8.34000015258789,22843603.0,8.144515991210938
2017-01-17,8.289999961853027,8.210000038146973,8.270000457763672,8.260000228881836,6629884.0,8.066390991210938
2017-01-18,8.279999732971191,8.170000076293945,8.239999771118164,8.25,7105162.0,8.056626319885254
2017-01-19,8.229999542236328,8.170000076293945,8.210000038146973,8.220000267028809,3611468.0,8.027328491210938
2017-01-20,8.319999694824219,8.180000305175781,8.199999809265137,8.260000228881836,4973088.0,8.066390991210938
2017-01-23,8.3100004196167,8.239999771118164,8.25,8.260000228881836,4755140.0,8.066390991210938
2017-01-24,8.279999732971191,8.15999984741211,8.260000228881836,8.199999809265137,7218773.0,8.007797241210938
2017-01-25,8.210000038146973,8.149999618530273,8.180000305175781,8.1899995803833,3628500.0,7.998031139373779
2017-01-26,8.229999542236328,8.170000076293945,8.199999809265137,8.210000038146973,4733188.0,8.017561912536621
2017-02-03,8.229999542236328,8.119999885559082,8.229999542236328,8.199999809265137,3686422.0,8.007797241210938
2017-02-06,8.239999771118164,8.180000305175781,8.199999809265137,8.220000267028809,6158311.0,8.027328491210938
2017-02-07,8.220000267028809,8.170000076293945,8.220000267028809,8.199999809265137,6885375.0,8.007797241210938
2017-02-08,8.229999542236328,8.170000076293945,8.1899995803833,8.220000267028809,7810559.0,8.027328491210938
2017-02-09,8.380000114440918,8.199999809265137,8.210000038146973,8.359999656677246,15676809.0,8.164046287536621
2017-02-10,8.420000076293945,8.319999694824219,8.380000114440918,8.34000015258789,6366944.0,8.144515991210938
2017-02-13,8.380000114440918,8.300000190734863,8.34000015258789,8.350000381469727,4633518.0,8.154281616210938
2017-02-14,8.369999885559082,8.25,8.359999656677246,8.300000190734863,8053250.0,8.105453491210938
2017-02-15,8.319999694824219,8.239999771118164,8.3100004196167,8.279999732971191,5846429.0,8.085922241210938
2017-02-16,8.3100004196167,8.229999542236328,8.260000228881836,8.289999961853027,6385497.0,8.095687866210938
2017-02-17,8.34000015258789,8.229999542236328,8.300000190734863,8.25,5499702.0,8.056626319885254
2017-02-20,8.279999732971191,8.1899995803833,8.239999771118164,8.270000457763672,6899542.0,8.076157569885254
2017-02-21,8.34000015258789,8.239999771118164,8.270000457763672,8.329999923706055,7725916.0,8.134750366210938
2017-02-22,8.420000076293945,8.260000228881836,8.319999694824219,8.350000381469727,9385434.0,8.154281616210938
2017-02-23,8.350000381469727,8.270000457763672,8.350000381469727,8.300000190734863,5336711.0,8.105453491210938
2017-02-24,8.34000015258789,8.270000457763672,8.3100004196167,8.34000015258789,5037764.0,8.144515991210938
2017-02-27,8.34000015258789,8.25,8.329999923706055,8.260000228881836,5758664.0,8.066390991210938
2017-02-28,8.279999732971191,8.239999771118164,8.239999771118164,8.270000457763672,4740410.0,8.076157569885254
2017-03-01,8.3100004196167,8.229999542236328,8.270000457763672,8.279999732971191,6326214.0,8.085922241210938
2017-03-02,8.289999961853027,8.239999771118164,8.289999961853027,8.25,5934123.0,8.056626319885254
2017-03-03,8.449999809265137,8.239999771118164,8.279999732971191,8.369999885559082,18064144.0,8.173811912536621
2017-03-06,8.470000267028809,8.350000381469727,8.359999656677246,8.399999618530273,9547360.0,8.203109741210938
2017-03-07,8.399999618530273,8.329999923706055,8.390000343322754,8.380000114440918,5586307.0,8.183578491210938
2017-03-08,8.399999618530273,8.34000015258789,8.380000114440918,8.359999656677246,4774231.0,8.164046287536621
2017-03-09,8.380000114440918,8.270000457763672,8.369999885559082,8.359999656677246,7635907.0,8.164046287536621
2017-03-10,8.40999984741211,8.3100004196167,8.34000015258789,8.399999618530273,7593661.0,8.203109741210938
2017-03-13,8.40999984741211,8.34000015258789,8.399999618530273,8.40999984741211,7681801.0,8.212875366210938
2017-03-14,8.460000038146973,8.390000343322754,8.40999984741211,8.4399995803833,11409937.0,8.242171287536621
2017-03-15,8.420000076293945,8.350000381469727,8.40999984741211,8.420000076293945,5170157.0,8.222640037536621
2017-03-16,8.460000038146973,8.399999618530273,8.40999984741211,8.449999809265137,10602159.0,8.251937866210938
2017-03-17,8.449999809265137,8.350000381469727,8.449999809265137,8.359999656677246,8874616.0,8.164046287536621
2017-03-20,8.460000038146973,8.329999923706055,8.350000381469727,8.449999809265137,10336723.0,8.251937866210938
2017-03-21,8.479999542236328,8.420000076293945,8.449999809265137,8.4399995803833,9903198.0,8.242171287536621
2017-03-22,8.449999809265137,8.350000381469727,8.399999618530273,8.390000343322754,6584784.0,8.193345069885254
2017-03-23,8.430000305175781,8.329999923706055,8.420000076293945,8.369999885559082,7284570.0,8.173811912536621
2017-03-24,8.380000114440918,8.289999961853027,8.350000381469727,8.369999885559082,7552212.0,8.173811912536621
2017-03-27,8.359999656677246,8.279999732971191,8.359999656677246,8.34000015258789,7113010.0,8.144515991210938
2017-03-28,8.350000381469727,8.260000228881836,8.329999923706055,8.350000381469727,6645294.0,8.154281616210938
2017-03-29,8.329999923706055,8.25,8.329999923706055,8.25,4972171.0,8.056626319885254
2017-03-30,8.25,8.100000381469727,8.25,8.130000114440918,11875541.0,7.939438343048096
2017-03-31,8.140000343322754,8.100000381469727,8.130000114440918,8.100000381469727,5625845.0,7.910141944885254
2017-04-05,8.260000228881836,8.09000015258789,8.100000381469727,8.25,13930396.0,8.056626319885254
2017-04-06,8.5,8.140000343322754,8.220000267028809,8.3100004196167,15254958.0,8.115219116210938
2017-04-07,8.279999732971191,8.15999984741211,8.25,8.229999542236328,8293977.0,8.037093162536621
2017-04-10,8.229999542236328,8.140000343322754,8.199999809265137,8.199999809265137,6749754.0,8.007797241210938
2017-04-11,8.239999771118164,8.140000343322754,8.170000076293945,8.229999542236328,6660626.0,8.037093162536621
2017-04-12,8.270000457763672,8.170000076293945,8.220000267028809,8.260000228881836,10534009.0,8.066390991210938
2017-04-13,8.300000190734863,8.1899995803833,8.260000228881836,8.260000228881836,6667492.0,8.066390991210938
2017-04-14,8.25,8.140000343322754,8.229999542236328,8.210000038146973,7171870.0,8.017561912536621
2017-04-17,8.229999542236328,8.100000381469727,8.1899995803833,8.210000038146973,7979784.0,8.017561912536621
2017-04-18,8.199999809265137,8.100000381469727,8.199999809265137,8.130000114440918,4742988.0,7.939438343048096
2017-04-19,8.140000343322754,8.09000015258789,8.100000381469727,8.140000343322754,10808204.0,7.949204444885254
2017-04-20,8.130000114440918,8.079999923706055,8.119999885559082,8.109999656677246,11361410.0,7.919905662536621
2017-04-21,8.170000076293945,8.069999694824219,8.100000381469727,8.140000343322754,9750645.0,7.949204444885254
2017-04-24,8.180000305175781,8.069999694824219,8.119999885559082,8.15999984741211,13470101.0,7.9687347412109375
2017-04-25,8.130000114440918,8.0600004196167,8.109999656677246,8.069999694824219,7016712.0,7.8808441162109375
2017-04-26,8.09000015258789,8.0600004196167,8.069999694824219,8.079999923706055,4218996.0,7.8906097412109375
2017-04-27,8.09000015258789,8.0600004196167,8.069999694824219,8.09000015258789,7927657.0,7.900375843048096
2017-04-28,8.09000015258789,8.050000190734863,8.09000015258789,8.079999923706055,7882509.0,7.8906097412109375
2017-05-02,8.069999694824219,7.789999961853027,8.069999694824219,7.800000190734863,15760100.0,7.617173671722412
2017-05-03,7.829999923706055,7.400000095367432,7.800000190734863,7.820000171661377,20288484.0,7.636704444885254
2017-05-04,7.840000152587891,7.550000190734863,7.800000190734863,7.829999923706055,14966126.0,7.646469593048096
2017-05-05,7.869999885559082,7.670000076293945,7.71999979019165,7.849999904632568,10364585.0,7.666001319885254
2017-05-08,7.960000038146973,7.699999809265137,7.820000171661377,7.940000057220459,15945190.0,7.753891468048096
2017-05-09,7.889999866485596,7.769999980926514,7.880000114440918,7.820000171661377,6097595.0,7.636704444885254
2017-05-10,7.840000152587891,7.670000076293945,7.809999942779541,7.78000020980835,6359338.0,7.597641944885254
2017-05-11,7.900000095367432,7.630000114440918,7.71999979019165,7.840000152587891,14714507.0,7.656235694885254
2017-05-12,7.840000152587891,7.739999771118164,7.800000190734863,7.809999942779541,3115200.0,7.626938819885254
2017-05-15,7.860000133514404,7.75,7.78000020980835,7.820000171661377,5159417.0,7.636704444885254
2017-05-16,7.829999923706055,7.650000095367432,7.800000190734863,7.769999980926514,9297392.0,7.587876319885254
2017-05-17,7.78000020980835,7.699999809265137,7.78000020980835,7.769999980926514,6167301.0,7.587876319885254
2017-05-18,7.75,7.619999885559082,7.730000019073486,7.739999771118164,10606084.0,7.558579444885254
2017-05-19,7.75,7.659999847412109,7.659999847412109,7.739999771118164,4879740.0,7.558579444885254
2017-05-22,7.710000038146973,7.650000095367432,7.710000038146973,7.699999809265137,3308824.0,7.519516944885254
2017-05-23,7.670000076293945,7.519999980926514,7.650000095367432,7.599999904632568,6177590.0,7.421860694885254
2017-05-24,7.619999885559082,7.5,7.599999904632568,7.599999904632568,5612567.0,7.421860694885254
2017-05-25,7.710000038146973,7.550000190734863,7.550000190734863,7.699999809265137,7814804.0,7.519516944885254
2017-05-26,7.71999979019165,7.630000114440918,7.679999828338623,7.71999979019165,5113445.0,7.539047718048096
2017-05-31,7.920000076293945,7.760000228881836,7.78000020980835,7.820000171661377,7125028.0,7.636704444885254
2017-06-01,7.789999961853027,7.699999809265137,7.789999961853027,7.730000019073486,3884259.0,7.548814296722412
2017-06-02,7.769999980926514,7.650000095367432,7.71999979019165,7.760000228881836,5801460.0,7.578110694885254
2017-06-05,7.789999961853027,7.710000038146973,7.75,7.769999980926514,4378119.0,7.587876319885254
2017-06-06,7.769999980926514,7.71999979019165,7.75,7.760000228881836,5580545.0,7.578110694885254
2017-06-07,7.789999961853027,7.71999979019165,7.739999771118164,7.769999980926514,9890294.0,7.587876319885254
2017-06-08,7.769999980926514,7.71999979019165,7.760000228881836,7.730000019073486,4916566.0,7.548814296722412
2017-06-09,7.75,7.650000095367432,7.739999771118164,7.71999979019165,5182379.0,7.539047718048096
2017-06-12,7.71999979019165,7.619999885559082,7.699999809265137,7.659999847412109,5368607.0,7.480453968048096
2017-06-13,7.739999771118164,7.619999885559082,7.630000114440918,7.730000019073486,5989680.0,7.548814296722412
2017-06-14,7.75,7.630000114440918,7.710000038146973,7.639999866485596,7552315.0,7.460923194885254
2017-06-15,7.659999847412109,7.590000152587891,7.630000114440918,7.650000095367432,4780821.0,7.470688819885254
2017-06-16,7.659999847412109,7.610000133514404,7.650000095367432,7.630000114440918,2982900.0,7.451158046722412
2017-06-19,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.451158046722412
2017-06-20,7.659999847412109,7.610000133514404,7.639999866485596,7.639999866485596,3214185.0,7.460923194885254
2017-06-21,7.659999847412109,7.610000133514404,7.639999866485596,7.650000095367432,3041871.0,7.470688819885254
2017-06-22,7.650000095367432,7.590000152587891,7.650000095367432,7.639999866485596,5374201.0,7.460923194885254
2017-06-23,7.699999809265137,7.610000133514404,7.639999866485596,7.699999809265137,7590608.0,7.519516944885254
2017-06-26,7.75,7.670000076293945,7.679999828338623,7.730000019073486,9023820.0,7.548814296722412
2017-06-27,7.730000019073486,7.650000095367432,7.730000019073486,7.670000076293945,5860410.0,7.49022102355957
2017-06-28,7.75,7.650000095367432,7.670000076293945,7.679999828338623,3912997.0,7.499985694885254
2017-06-29,7.690000057220459,7.650000095367432,7.659999847412109,7.659999847412109,3257600.0,7.480453968048096
2017-06-30,7.679999828338623,7.590000152587891,7.650000095367432,7.670000076293945,8294370.0,7.49022102355957
2017-07-03,7.619999885559082,7.570000171661377,7.619999885559082,7.590000152587891,6923203.0,7.460731506347656
2017-07-04,7.619999885559082,7.590000152587891,7.590000152587891,7.599999904632568,3212400.0,7.470560550689697
2017-07-05,7.679999828338623,7.579999923706055,7.610000133514404,7.659999847412109,8020973.0,7.529538631439209
2017-07-06,7.699999809265137,7.610000133514404,7.659999847412109,7.639999866485596,6189464.0,7.5098795890808105
2017-07-07,7.650000095367432,7.599999904632568,7.639999866485596,7.619999885559082,3108893.0,7.490220546722412
2017-07-10,7.639999866485596,7.579999923706055,7.619999885559082,7.630000114440918,8084700.0,7.500050067901611
2017-07-11,7.630000114440918,7.590000152587891,7.610000133514404,7.610000133514404,7103387.0,7.480391025543213
2017-07-12,7.639999866485596,7.590000152587891,7.619999885559082,7.610000133514404,5097679.0,7.480391025543213
2017-07-13,7.630000114440918,7.590000152587891,7.599999904632568,7.619999885559082,4601472.0,7.490220546722412
2017-07-14,7.619999885559082,7.570000171661377,7.610000133514404,7.610000133514404,6415531.0,7.480391025543213
2017-07-17,7.610000133514404,7.429999828338623,7.610000133514404,7.46999979019165,7893327.0,7.342774391174316
2017-07-18,7.489999771118164,7.340000152587891,7.449999809265137,7.460000038146973,4482058.0,7.332945346832275
2017-07-19,7.519999980926514,7.380000114440918,7.449999809265137,7.480000019073486,3935826.0,7.352604389190674
2017-07-20,7.670000076293945,7.429999828338623,7.46999979019165,7.610000133514404,9974944.0,7.480391025543213
2017-07-21,7.619999885559082,7.53000020980835,7.599999904632568,7.550000190734863,5836502.0,7.421412467956543
2017-07-24,7.650000095367432,7.510000228881836,7.550000190734863,7.599999904632568,5249554.0,7.470560550689697
2017-07-25,7.619999885559082,7.53000020980835,7.599999904632568,7.550000190734863,3361601.0,7.421412467956543
2017-07-26,7.570000171661377,7.519999980926514,7.539999961853027,7.53000020980835,3174578.0,7.401752948760986
2017-07-27,7.599999904632568,7.519999980926514,7.559999942779541,7.599999904632568,5653074.0,7.470560550689697
2017-07-28,7.630000114440918,7.550000190734863,7.599999904632568,7.559999942779541,3397973.0,7.431241989135742
2017-07-31,7.590000152587891,7.53000020980835,7.570000171661377,7.559999942779541,3578691.0,7.431241989135742
2017-08-01,7.690000057220459,7.550000190734863,7.570000171661377,7.619999885559082,10444010.0,7.490220546722412
2017-08-02,7.619999885559082,7.489999771118164,7.610000133514404,7.550000190734863,6874555.0,7.421412467956543
2017-08-03,7.599999904632568,7.539999961853027,7.559999942779541,7.599999904632568,4428966.0,7.470560550689697
2017-08-04,7.610000133514404,7.550000190734863,7.599999904632568,7.579999923706055,3955439.0,7.450901508331299
2017-08-07,7.590000152587891,7.5,7.579999923706055,7.570000171661377,4448100.0,7.4410719871521
2017-08-08,7.570000171661377,7.519999980926514,7.570000171661377,7.550000190734863,4303261.0,7.421412467956543
2017-08-09,7.550000190734863,7.510000228881836,7.53000020980835,7.519999980926514,3267300.0,7.391922950744629
2017-08-10,7.519999980926514,7.409999847412109,7.510000228881836,7.429999828338623,3661300.0,7.3034563064575195
2017-08-11,7.460000038146973,7.369999885559082,7.369999885559082,7.380000114440918,3750411.0,7.254308223724365
2017-08-14,7.460000038146973,7.349999904632568,7.360000133514404,7.429999828338623,4303056.0,7.3034563064575195
2017-08-15,7.480000019073486,7.400000095367432,7.440000057220459,7.409999847412109,2468248.0,7.283796787261963
2017-08-16,7.460000038146973,7.369999885559082,7.369999885559082,7.449999809265137,3558828.0,7.323115348815918
2017-08-17,7.46999979019165,7.420000076293945,7.429999828338623,7.460000038146973,2527546.0,7.332945346832275
2017-08-18,7.519999980926514,7.429999828338623,7.449999809265137,7.510000228881836,4249567.0,7.382093906402588
2017-08-21,7.539999961853027,7.480000019073486,7.510000228881836,7.510000228881836,3183029.0,7.382093906402588
2017-08-22,7.53000020980835,7.46999979019165,7.510000228881836,7.519999980926514,3075572.0,7.391922950744629
2017-08-23,7.510000228881836,7.46999979019165,7.510000228881836,7.489999771118164,2397476.0,7.362434387207031
2017-08-24,7.5,7.420000076293945,7.480000019073486,7.460000038146973,3223991.0,7.332945346832275
2017-08-25,7.480000019073486,7.400000095367432,7.460000038146973,7.460000038146973,5481460.0,7.332945346832275
2017-08-28,7.570000171661377,7.440000057220459,7.449999809265137,7.570000171661377,8091072.0,7.4410719871521
2017-08-29,7.610000133514404,7.510000228881836,7.570000171661377,7.550000190734863,5657462.0,7.421412467956543
2017-08-30,7.559999942779541,7.489999771118164,7.510000228881836,7.519999980926514,6077280.0,7.391922950744629
2017-08-31,7.539999961853027,7.480000019073486,7.539999961853027,7.5,5291402.0,7.3722639083862305
2017-09-01,7.510000228881836,7.46999979019165,7.510000228881836,7.489999771118164,4741181.0,7.362434387207031
2017-09-04,7.5,7.409999847412109,7.5,7.480000019073486,13760053.0,7.352604389190674
2017-09-05,7.489999771118164,7.440000057220459,7.449999809265137,7.460000038146973,8964873.0,7.332945346832275
2017-09-06,7.579999923706055,7.440000057220459,7.460000038146973,7.579999923706055,13531988.0,7.450901508331299
2017-09-07,7.639999866485596,7.550000190734863,7.570000171661377,7.579999923706055,14159325.0,7.450901508331299
2017-09-08,7.630000114440918,7.53000020980835,7.559999942779541,7.610000133514404,9394635.0,7.480391025543213
2017-09-11,7.679999828338623,7.590000152587891,7.599999904632568,7.650000095367432,14928151.0,7.51970911026001
2017-09-12,7.739999771118164,7.599999904632568,7.650000095367432,7.619999885559082,11691810.0,7.490220546722412
2017-09-13,7.769999980926514,7.519999980926514,7.599999904632568,7.769999980926514,16599396.0,7.637665271759033
2017-09-14,7.989999771118164,7.739999771118164,7.769999980926514,7.960000038146973,31068905.0,7.824429035186768
2017-09-15,8.010000228881836,7.920000076293945,7.989999771118164,7.989999771118164,22475437.0,7.853918075561523
2017-09-18,8.119999885559082,7.920000076293945,8.0,8.109999656677246,15265268.0,7.971873760223389
2017-09-19,8.239999771118164,8.069999694824219,8.109999656677246,8.239999771118164,22381794.0,8.09965991973877
2017-09-20,8.270000457763672,8.170000076293945,8.239999771118164,8.210000038146973,20146398.0,8.070171356201172
2017-09-21,8.239999771118164,7.96999979019165,8.210000038146973,7.980000019073486,15273676.0,7.844089031219482
2017-09-22,8.15999984741211,7.989999771118164,8.029999732971191,8.0600004196167,7444940.0,7.922727108001709
2017-09-25,8.09000015258789,7.849999904632568,7.989999771118164,7.900000095367432,8031834.0,7.765451431274414
2017-09-26,8.010000228881836,7.849999904632568,7.849999904632568,7.980000019073486,4433807.0,7.844089031219482
2017-09-27,8.050000190734863,7.960000038146973,8.050000190734863,7.96999979019165,3256969.0,7.834259033203125
2017-09-28,7.980000019073486,7.829999923706055,7.960000038146973,7.849999904632568,4034072.0,7.71630334854126
2017-09-29,7.920000076293945,7.760000228881836,7.840000152587891,7.869999885559082,5894616.0,7.735962390899658
2017-10-09,8.0,7.860000133514404,7.989999771118164,7.880000114440918,4101146.0,7.745792388916016
2017-10-10,7.869999885559082,7.78000020980835,7.840000152587891,7.840000152587891,5431391.0,7.706473350524902
2017-10-11,7.860000133514404,7.789999961853027,7.800000190734863,7.820000171661377,5290164.0,7.686814308166504
2017-10-12,7.849999904632568,7.710000038146973,7.849999904632568,7.71999979019165,5068000.0,7.588516712188721
2017-10-13,7.789999961853027,7.710000038146973,7.710000038146973,7.760000228881836,2351386.0,7.627835750579834
2017-10-16,7.789999961853027,7.679999828338623,7.760000228881836,7.710000038146973,3570068.0,7.5786871910095215
2017-10-17,7.739999771118164,7.670000076293945,7.679999828338623,7.679999828338623,2729971.0,7.549198150634766
2017-10-18,7.710000038146973,7.610000133514404,7.710000038146973,7.610000133514404,2944486.0,7.480391025543213
2017-10-19,7.679999828338623,7.590000152587891,7.610000133514404,7.619999885559082,4025910.0,7.490220546722412
2017-10-20,7.71999979019165,7.590000152587891,7.599999904632568,7.679999828338623,2854181.0,7.549198150634766
2017-10-23,7.699999809265137,7.619999885559082,7.650000095367432,7.690000057220459,2119600.0,7.559028148651123
2017-10-24,7.730000019073486,7.599999904632568,7.690000057220459,7.730000019073486,4349051.0,7.598346710205078
2017-10-25,7.71999979019165,7.630000114440918,7.71999979019165,7.699999809265137,3239601.0,7.568857192993164
2017-10-26,7.690000057220459,7.619999885559082,7.690000057220459,7.639999866485596,3944103.0,7.5098795890808105
2017-10-27,7.659999847412109,7.599999904632568,7.630000114440918,7.630000114440918,2551154.0,7.500050067901611
2017-10-30,7.679999828338623,7.460000038146973,7.650000095367432,7.489999771118164,4620694.0,7.362434387207031
2017-10-31,7.559999942779541,7.480000019073486,7.5,7.550000190734863,1783270.0,7.421412467956543
2017-11-01,7.579999923706055,7.480000019073486,7.539999961853027,7.5,2471100.0,7.3722639083862305
2017-11-02,7.5,7.380000114440918,7.5,7.400000095367432,3959164.0,7.273967266082764
2017-11-03,7.420000076293945,7.199999809265137,7.400000095367432,7.360000133514404,3351415.0,7.234648704528809
2017-11-06,7.349999904632568,7.25,7.349999904632568,7.300000190734863,2664198.0,7.175670146942139
2017-11-07,7.349999904632568,7.269999980926514,7.300000190734863,7.340000152587891,2385870.0,7.214989185333252
2017-11-08,7.380000114440918,7.300000190734863,7.349999904632568,7.309999942779541,2394056.0,7.185499668121338
2017-11-09,7.329999923706055,7.239999771118164,7.28000020980835,7.289999961853027,2359726.0,7.165840148925781
2017-11-10,7.420000076293945,7.269999980926514,7.28000020980835,7.360000133514404,3431915.0,7.234648704528809
2017-11-13,7.380000114440918,7.28000020980835,7.380000114440918,7.300000190734863,2767578.0,7.175670146942139
2017-11-14,7.309999942779541,7.159999847412109,7.300000190734863,7.300000190734863,5591402.0,7.175670146942139
2017-11-15,7.300000190734863,7.190000057220459,7.260000228881836,7.21999979019165,2695871.0,7.09703254699707
2017-11-16,7.309999942779541,7.21999979019165,7.25,7.289999961853027,2482464.0,7.165840148925781
2017-11-17,7.329999923706055,7.03000020980835,7.300000190734863,7.170000076293945,5571811.0,7.047884464263916
2017-11-20,7.25,7.039999961853027,7.150000095367432,7.230000019073486,3775914.0,7.1068620681762695
2017-11-21,7.5,7.190000057220459,7.21999979019165,7.440000057220459,5324235.0,7.313285827636719
2017-11-22,7.449999809265137,7.309999942779541,7.409999847412109,7.369999885559082,5707659.0,7.244478225708008
2017-11-23,7.449999809265137,7.179999828338623,7.369999885559082,7.210000038146973,3226500.0,7.087203025817871
2017-11-24,7.440000057220459,7.119999885559082,7.210000038146973,7.409999847412109,2349555.0,7.283796787261963
2017-11-27,7.449999809265137,7.300000190734863,7.440000057220459,7.309999942779541,1603698.0,7.185499668121338
2017-11-28,7.429999828338623,7.25,7.25,7.380000114440918,1814478.0,7.254308223724365
2017-11-29,7.440000057220459,7.300000190734863,7.380000114440918,7.429999828338623,2815898.0,7.3034563064575195
2017-11-30,7.420000076293945,7.21999979019165,7.409999847412109,7.300000190734863,2110114.0,7.175670146942139
2017-12-01,7.449999809265137,7.25,7.300000190734863,7.429999828338623,3383252.0,7.3034563064575195
2017-12-04,7.420000076293945,7.239999771118164,7.420000076293945,7.289999961853027,4279301.0,7.165840148925781
2017-12-05,7.260000228881836,7.019999980926514,7.21999979019165,7.139999866485596,4715509.0,7.01839542388916
2017-12-06,7.159999847412109,7.050000190734863,7.139999866485596,7.099999904632568,3219200.0,6.979076385498047
2017-12-07,7.150000095367432,7.050000190734863,7.099999904632568,7.090000152587891,3390533.0,6.969247341156006
2017-12-08,7.159999847412109,7.079999923706055,7.090000152587891,7.110000133514404,2923727.0,6.988906383514404
2017-12-11,7.170000076293945,7.050000190734863,7.090000152587891,7.099999904632568,3965300.0,6.979076385498047
2017-12-12,7.110000133514404,7.010000228881836,7.110000133514404,7.019999980926514,4813000.0,6.900439262390137
2017-12-13,7.050000190734863,6.929999828338623,7.0,7.019999980926514,3468081.0,6.900439262390137
2017-12-14,7.050000190734863,6.940000057220459,7.010000228881836,7.039999961853027,1742580.0,6.920098304748535
2017-12-15,7.039999961853027,6.900000095367432,7.039999961853027,6.989999771118164,2747383.0,6.870949745178223
2017-12-18,7.050000190734863,6.889999866485596,6.980000019073486,7.039999961853027,3287703.0,6.920098304748535
2017-12-19,7.059999942779541,6.980000019073486,7.010000228881836,7.03000020980835,1596914.0,6.910268783569336
2017-12-20,7.03000020980835,6.929999828338623,7.0,6.980000019073486,1362557.0,6.861120223999023
2017-12-21,7.0,6.869999885559082,6.929999828338623,6.989999771118164,1811729.0,6.870949745178223
2017-12-22,7.010000228881836,6.929999828338623,6.989999771118164,6.980000019073486,1286672.0,6.861120223999023
2017-12-25,7.0,6.889999866485596,6.980000019073486,6.909999847412109,1911793.0,6.7923126220703125
2017-12-26,7.0,6.849999904632568,6.869999885559082,6.989999771118164,2439399.0,6.870949745178223
2017-12-27,6.960000038146973,6.869999885559082,6.940000057220459,6.880000114440918,1811402.0,6.762823581695557
2017-12-28,6.909999847412109,6.849999904632568,6.880000114440918,6.869999885559082,1649960.0,6.752993583679199
2017-12-29,7.03000020980835,6.829999923706055,6.829999923706055,6.989999771118164,3566322.0,6.870949745178223
2018-01-02,7.110000133514404,6.929999828338623,6.940000057220459,7.039999961853027,5754882.0,6.920098304748535
2018-01-03,7.079999923706055,6.989999771118164,7.050000190734863,7.03000020980835,6119408.0,6.910268783569336
2018-01-04,7.159999847412109,7.010000228881836,7.039999961853027,7.110000133514404,7515666.0,6.988906383514404
2018-01-05,7.389999866485596,7.090000152587891,7.119999885559082,7.25,13882114.0,7.126522064208984
2018-01-08,7.369999885559082,7.159999847412109,7.230000019073486,7.25,9704491.0,7.126522064208984
2018-01-09,7.409999847412109,7.179999828338623,7.21999979019165,7.289999961853027,5937589.0,7.165840148925781
2018-01-10,7.360000133514404,7.139999866485596,7.28000020980835,7.199999809265137,4968801.0,7.077373504638672
2018-01-11,7.21999979019165,7.090000152587891,7.179999828338623,7.210000038146973,5352338.0,7.087203025817871
2018-01-12,7.650000095367432,7.159999847412109,7.179999828338623,7.320000171661377,12047020.0,7.195329666137695
2018-01-15,7.409999847412109,7.130000114440918,7.320000171661377,7.179999828338623,7745605.0,7.057713508605957
2018-01-16,7.409999847412109,7.099999904632568,7.230000019073486,7.369999885559082,12339971.0,7.244478225708008
2018-01-17,7.579999923706055,7.199999809265137,7.340000152587891,7.300000190734863,13306242.0,7.175670146942139
2018-01-18,7.429999828338623,7.239999771118164,7.269999980926514,7.329999923706055,5962014.0,7.205159664154053
2018-01-19,7.380000114440918,7.239999771118164,7.309999942779541,7.269999980926514,5536635.0,7.146181106567383
2018-01-22,7.269999980926514,7.170000076293945,7.269999980926514,7.239999771118164,6741652.0,7.116691589355469
2018-01-23,7.340000152587891,7.210000038146973,7.239999771118164,7.28000020980835,9040192.0,7.15601110458374
2018-01-24,7.329999923706055,7.25,7.329999923706055,7.289999961853027,4744000.0,7.165840148925781
2018-01-25,7.349999904632568,7.25,7.300000190734863,7.320000171661377,6526602.0,7.195329666137695
2018-01-26,7.380000114440918,7.269999980926514,7.300000190734863,7.320000171661377,8982177.0,7.195329666137695
2018-01-29,7.360000133514404,7.25,7.300000190734863,7.269999980926514,7802871.0,7.146181106567383
2018-01-30,7.46999979019165,7.300000190734863,7.349999904632568,7.329999923706055,6837830.0,7.205159664154053
2018-01-31,7.460000038146973,7.25,7.309999942779541,7.360000133514404,10322571.0,7.234648704528809
2018-02-01,7.380000114440918,7.039999961853027,7.360000133514404,7.159999847412109,12969938.0,7.038054466247559
2018-02-02,7.190000057220459,6.900000095367432,7.099999904632568,7.179999828338623,5418681.0,7.057713508605957
2018-02-05,7.170000076293945,7.019999980926514,7.079999923706055,7.139999866485596,2300144.0,7.01839542388916
2018-02-06,7.119999885559082,6.800000190734863,7.0,6.880000114440918,7204800.0,6.762823581695557
2018-02-07,7.0,6.449999809265137,6.920000076293945,6.900000095367432,5758018.0,6.782483100891113
2018-02-08,7.019999980926514,6.78000020980835,6.829999923706055,7.010000228881836,5836515.0,6.8906097412109375
2018-02-09,6.960000038146973,6.789999961853027,6.920000076293945,6.880000114440918,6036500.0,6.762823581695557
2018-02-12,7.070000171661377,6.829999923706055,6.829999923706055,7.010000228881836,6449500.0,6.8906097412109375
2018-02-13,7.099999904632568,6.96999979019165,7.010000228881836,7.0,1776537.0,6.880779266357422
2018-02-14,7.070000171661377,7.0,7.039999961853027,7.039999961853027,2682813.0,6.920098304748535
2018-02-22,7.110000133514404,7.019999980926514,7.03000020980835,7.090000152587891,3828575.0,6.969247341156006
2018-02-23,7.119999885559082,7.059999942779541,7.090000152587891,7.070000171661377,1452914.0,6.949587821960449
2018-02-26,7.110000133514404,7.039999961853027,7.070000171661377,7.090000152587891,4912300.0,6.969247341156006
2018-02-27,7.110000133514404,7.050000190734863,7.090000152587891,7.050000190734863,3325701.0,6.929927825927734
2018-02-28,7.119999885559082,7.010000228881836,7.050000190734863,7.079999923706055,2823788.0,6.95941686630249
2018-03-01,7.090000152587891,6.989999771118164,7.070000171661377,7.0,4404450.0,6.880779266357422
2018-03-02,7.099999904632568,7.010000228881836,7.03000020980835,7.070000171661377,2356219.0,6.949587821960449
2018-03-05,7.090000152587891,6.929999828338623,7.090000152587891,7.0,3993679.0,6.880779266357422
2018-03-06,7.090000152587891,6.980000019073486,6.980000019073486,7.079999923706055,5567357.0,6.95941686630249
2018-03-07,7.239999771118164,7.079999923706055,7.110000133514404,7.210000038146973,12610765.0,7.087203025817871
2018-03-08,7.230000019073486,7.159999847412109,7.179999828338623,7.210000038146973,4370348.0,7.087203025817871
2018-03-09,7.28000020980835,7.170000076293945,7.170000076293945,7.269999980926514,6826129.0,7.146181106567383
2018-03-12,7.329999923706055,7.269999980926514,7.300000190734863,7.300000190734863,8861814.0,7.175670146942139
2018-03-13,7.349999904632568,7.239999771118164,7.289999961853027,7.309999942779541,9633057.0,7.185499668121338
2018-03-14,7.329999923706055,7.25,7.28000020980835,7.300000190734863,6715118.0,7.175670146942139
2018-03-15,7.300000190734863,7.210000038146973,7.269999980926514,7.269999980926514,4407307.0,7.146181106567383
2018-03-16,7.320000171661377,7.239999771118164,7.269999980926514,7.289999961853027,5193529.0,7.165840148925781
2018-03-19,7.309999942779541,7.230000019073486,7.309999942779541,7.269999980926514,4784838.0,7.146181106567383
2018-03-20,7.28000020980835,7.190000057220459,7.210000038146973,7.25,4104889.0,7.126522064208984
2018-03-21,7.340000152587891,7.210000038146973,7.210000038146973,7.239999771118164,7825675.0,7.116691589355469
2018-03-22,7.309999942779541,7.21999979019165,7.269999980926514,7.289999961853027,5852442.0,7.165840148925781
2018-03-23,7.260000228881836,6.980000019073486,7.190000057220459,7.019999980926514,9423764.0,6.900439262390137
2018-03-26,7.340000152587891,6.869999885559082,6.949999809265137,7.309999942779541,8448551.0,7.185499668121338
2018-03-27,7.489999771118164,7.28000020980835,7.320000171661377,7.380000114440918,7489401.0,7.254308223724365
2018-03-28,7.340000152587891,7.170000076293945,7.329999923706055,7.239999771118164,5886060.0,7.116691589355469
2018-03-29,7.340000152587891,7.139999866485596,7.239999771118164,7.329999923706055,7511038.0,7.205159664154053
2018-03-30,7.360000133514404,7.199999809265137,7.340000152587891,7.239999771118164,6600993.0,7.116691589355469
2018-04-02,7.309999942779541,7.210000038146973,7.25,7.25,4964335.0,7.126522064208984
2018-04-03,7.300000190734863,7.170000076293945,7.199999809265137,7.28000020980835,5892819.0,7.15601110458374
2018-04-04,7.300000190734863,7.21999979019165,7.25,7.239999771118164,3746000.0,7.116691589355469
2018-04-09,7.230000019073486,7.010000228881836,7.150000095367432,7.039999961853027,5672114.0,6.920098304748535
2018-04-10,7.110000133514404,6.989999771118164,7.039999961853027,7.079999923706055,4241619.0,6.95941686630249
2018-04-11,7.119999885559082,7.039999961853027,7.070000171661377,7.050000190734863,3882300.0,6.929927825927734
2018-04-12,7.099999904632568,7.010000228881836,7.050000190734863,7.070000171661377,3377478.0,6.949587821960449
2018-04-13,7.099999904632568,7.0,7.070000171661377,7.019999980926514,2872071.0,6.900439262390137
2018-04-16,7.070000171661377,6.980000019073486,7.019999980926514,7.010000228881836,3589936.0,6.8906097412109375
2018-04-17,7.050000190734863,6.909999847412109,7.050000190734863,7.010000228881836,3718595.0,6.8906097412109375
2018-04-18,7.059999942779541,6.980000019073486,7.050000190734863,7.03000020980835,4061796.0,6.910268783569336
2018-04-19,7.039999961853027,6.96999979019165,7.03000020980835,7.039999961853027,3641267.0,6.920098304748535
2018-04-20,7.03000020980835,6.820000171661377,7.03000020980835,6.929999828338623,5392370.0,6.811971664428711
2018-04-23,6.929999828338623,6.800000190734863,6.849999904632568,6.869999885559082,4744653.0,6.752993583679199
2018-04-24,7.010000228881836,6.849999904632568,6.880000114440918,7.0,3719286.0,6.880779266357422
2018-04-25,7.0,6.889999866485596,7.0,6.949999809265137,1833700.0,6.831631183624268
2018-04-26,6.960000038146973,6.809999942779541,6.900000095367432,6.849999904632568,2617105.0,6.733334541320801
2018-04-27,6.909999847412109,6.730000019073486,6.800000190734863,6.889999866485596,5459852.0,6.772653579711914
2018-05-02,6.869999885559082,6.690000057220459,6.829999923706055,6.78000020980835,8905997.0,6.66452693939209
2018-05-03,6.75,6.539999961853027,6.730000019073486,6.739999771118164,9659788.0,6.625207424163818
2018-05-04,6.690000057220459,6.570000171661377,6.659999847412109,6.659999847412109,5820198.0,6.546570301055908
2018-05-07,6.690000057220459,6.599999904632568,6.630000114440918,6.670000076293945,3603856.0,6.556400299072266
2018-05-08,6.710000038146973,6.599999904632568,6.639999866485596,6.699999809265137,6440763.0,6.585888862609863
2018-05-09,6.699999809265137,6.630000114440918,6.679999828338623,6.650000095367432,2711533.0,6.536741256713867
2018-05-10,6.659999847412109,6.590000152587891,6.630000114440918,6.619999885559082,2098878.0,6.507251739501953
2018-05-11,6.639999866485596,6.539999961853027,6.599999904632568,6.559999942779541,2149889.0,6.448273181915283
2018-05-14,6.570000171661377,6.46999979019165,6.510000228881836,6.5,2619521.0,6.38929557800293
2018-05-15,6.489999771118164,6.409999847412109,6.489999771118164,6.46999979019165,2875808.0,6.359806537628174
2018-05-16,6.46999979019165,6.429999828338623,6.460000038146973,6.429999828338623,2246606.0,6.3204874992370605
2018-05-17,6.46999979019165,6.409999847412109,6.420000076293945,6.440000057220459,1944647.0,6.330317497253418
2018-05-18,6.480000019073486,6.389999866485596,6.46999979019165,6.46999979019165,1639469.0,6.359806537628174
2018-05-21,6.480000019073486,6.420000076293945,6.460000038146973,6.449999809265137,2325058.0,6.3994927406311035
2018-05-22,6.449999809265137,6.400000095367432,6.420000076293945,6.420000076293945,1817281.0,6.3697285652160645
2018-05-23,6.429999828338623,6.349999904632568,6.429999828338623,6.380000114440918,2184901.0,6.330041408538818
2018-05-24,6.389999866485596,6.349999904632568,6.369999885559082,6.380000114440918,1540551.0,6.330041408538818
2018-05-25,6.389999866485596,6.300000190734863,6.389999866485596,6.320000171661377,2132142.0,6.270511150360107
2018-05-28,6.329999923706055,6.28000020980835,6.300000190734863,6.300000190734863,1804706.0,6.250668048858643
2018-05-29,6.309999942779541,6.150000095367432,6.300000190734863,6.170000076293945,2210783.0,6.121685981750488
2018-05-30,6.190000057220459,5.900000095367432,6.170000076293945,6.179999828338623,7347946.0,6.131607532501221
2018-05-31,6.139999866485596,6.050000190734863,6.139999866485596,6.099999904632568,3069240.0,6.052233695983887
2018-06-01,6.079999923706055,5.909999847412109,6.079999923706055,5.920000076293945,3255300.0,5.873643398284912
2018-06-04,6.0,5.869999885559082,5.900000095367432,5.960000038146973,3536162.0,5.913330078125
2018-06-05,5.980000019073486,5.909999847412109,5.929999828338623,5.940000057220459,2164707.0,5.893486976623535
2018-06-06,5.949999809265137,5.869999885559082,5.940000057220459,5.900000095367432,2471577.0,5.853800296783447
2018-06-07,5.96999979019165,5.869999885559082,5.889999866485596,5.960000038146973,2671018.0,5.913330078125
2018-06-08,5.96999979019165,5.71999979019165,5.96999979019165,5.869999885559082,2311123.0,5.824035167694092
2018-06-11,5.869999885559082,5.760000228881836,5.869999885559082,5.860000133514404,2290742.0,5.814113140106201
2018-06-12,5.860000133514404,5.789999961853027,5.829999923706055,5.849999904632568,1651382.0,5.8041911125183105
2018-06-13,5.840000152587891,5.710000038146973,5.840000152587891,5.78000020980835,2475371.0,5.734739780426025
2018-06-14,5.78000020980835,5.679999828338623,5.71999979019165,5.760000228881836,2539187.0,5.7148966789245605
2018-06-15,5.769999980926514,5.659999847412109,5.710000038146973,5.760000228881836,2950894.0,5.7148966789245605
2018-06-19,5.710000038146973,5.239999771118164,5.690000057220459,5.570000171661377,5616400.0,5.526384353637695
2018-06-20,5.630000114440918,5.429999828338623,5.539999961853027,5.519999980926514,2324805.0,5.476775646209717
2018-06-21,5.550000190734863,5.400000095367432,5.550000190734863,5.480000019073486,2463932.0,5.437088966369629
2018-06-22,5.789999961853027,5.25,5.409999847412109,5.78000020980835,4532552.0,5.734739780426025
2018-06-25,5.849999904632568,5.610000133514404,5.789999961853027,5.639999866485596,2341602.0,5.595836162567139
2018-06-26,5.599999904632568,5.519999980926514,5.579999923706055,5.570000171661377,1590342.0,5.526384353637695
2018-06-27,5.570000171661377,5.420000076293945,5.570000171661377,5.489999771118164,1778100.0,5.447010040283203
2018-06-28,5.519999980926514,5.389999866485596,5.480000019073486,5.440000057220459,2155690.0,5.397401809692383
2018-06-29,5.78000020980835,5.360000133514404,5.440000057220459,5.760000228881836,5009210.0,5.7148966789245605
2018-07-02,5.679999828338623,5.489999771118164,5.650000095367432,5.5,3457400.0,5.456932067871094
2018-07-03,5.570000171661377,5.460000038146973,5.5,5.53000020980835,2358137.0,5.486697673797607
2018-07-04,5.53000020980835,5.349999904632568,5.480000019073486,5.449999809265137,3761217.0,5.407323837280273
2018-07-05,5.449999809265137,5.269999980926514,5.440000057220459,5.329999923706055,3914200.0,5.288263320922852
2018-07-06,5.639999866485596,5.25,5.309999942779541,5.610000133514404,8659032.0,5.566071033477783
2018-07-09,5.550000190734863,5.389999866485596,5.5,5.420000076293945,5282961.0,5.377558708190918
2018-07-10,5.429999828338623,5.309999942779541,5.420000076293945,5.349999904632568,5471190.0,5.308106899261475
2018-07-11,5.360000133514404,5.239999771118164,5.289999961853027,5.340000152587891,4825069.0,5.298185348510742
2018-07-12,5.420000076293945,5.300000190734863,5.320000171661377,5.380000114440918,5391482.0,5.33787202835083
2018-07-13,5.429999828338623,5.320000171661377,5.389999866485596,5.349999904632568,3530519.0,5.308106899261475
2018-07-16,5.340000152587891,5.239999771118164,5.340000152587891,5.260000228881836,2948929.0,5.218811511993408
2018-07-17,5.289999961853027,5.170000076293945,5.269999980926514,5.21999979019165,2438795.0,5.17912483215332
2018-07-18,5.289999961853027,5.179999828338623,5.230000019073486,5.230000019073486,3637779.0,5.189046382904053
2018-07-19,5.300000190734863,5.190000057220459,5.21999979019165,5.21999979019165,3095995.0,5.17912483215332
2018-07-20,5.260000228881836,5.150000095367432,5.199999809265137,5.239999771118164,3487317.0,5.198967933654785
2018-07-23,5.239999771118164,5.170000076293945,5.230000019073486,5.230000019073486,1953308.0,5.189046382904053
2018-07-24,5.349999904632568,5.210000038146973,5.210000038146973,5.309999942779541,5058619.0,5.2684197425842285
2018-07-25,5.349999904632568,5.269999980926514,5.309999942779541,5.289999961853027,2615419.0,5.248576641082764
2018-07-26,5.360000133514404,5.260000228881836,5.300000190734863,5.289999961853027,4708400.0,5.248576641082764
2018-07-27,5.329999923706055,5.239999771118164,5.300000190734863,5.25,4614800.0,5.208889484405518
2018-07-30,5.260000228881836,5.170000076293945,5.25,5.190000057220459,3379600.0,5.149359703063965
2018-07-31,5.239999771118164,5.170000076293945,5.190000057220459,5.230000019073486,2091500.0,5.189046382904053
2018-08-01,5.230000019073486,5.010000228881836,5.21999979019165,5.099999904632568,3215873.0,5.060064315795898
2018-08-02,5.090000152587891,4.75,5.090000152587891,5.010000228881836,8097752.0,4.97076940536499
2018-08-03,4.980000019073486,4.860000133514404,4.960000038146973,4.940000057220459,2857600.0,4.901317119598389
2018-08-06,4.949999809265137,4.849999904632568,4.880000114440918,4.940000057220459,2585489.0,4.901317119598389
2018-08-07,4.989999771118164,4.900000095367432,4.909999847412109,4.980000019073486,3081967.0,4.941004276275635
2018-08-08,5.0,4.869999885559082,4.96999979019165,4.889999866485596,2434733.0,4.85170841217041
2018-08-09,4.96999979019165,4.869999885559082,4.889999866485596,4.940000057220459,3301200.0,4.901317119598389
2018-08-10,5.0,4.920000076293945,4.929999828338623,4.940000057220459,2543400.0,4.901317119598389
2018-08-13,4.96999979019165,4.840000152587891,4.889999866485596,4.940000057220459,2411900.0,4.901317119598389
2018-08-14,4.96999979019165,4.900000095367432,4.960000038146973,4.929999828338623,1545200.0,4.891395568847656
2018-08-15,4.940000057220459,4.829999923706055,4.900000095367432,4.909999847412109,2912001.0,4.871552467346191
2018-08-16,4.889999866485596,4.78000020980835,4.880000114440918,4.840000152587891,1657700.0,4.80210018157959
2018-08-17,4.869999885559082,4.78000020980835,4.849999904632568,4.840000152587891,2437719.0,4.80210018157959
2018-08-20,4.889999866485596,4.75,4.829999923706055,4.849999904632568,1922989.0,4.8120222091674805
2018-08-21,4.869999885559082,4.800000190734863,4.860000133514404,4.840000152587891,1154100.0,4.80210018157959
2018-08-22,4.840000152587891,4.75,4.809999942779541,4.769999980926514,1500722.0,4.7326483726501465
2018-08-23,4.809999942779541,4.730000019073486,4.75,4.769999980926514,2244597.0,4.7326483726501465
2018-08-24,4.769999980926514,4.670000076293945,4.769999980926514,4.769999980926514,3050086.0,4.7326483726501465
2018-08-27,4.809999942779541,4.730000019073486,4.730000019073486,4.78000020980835,2194057.0,4.742570400238037
2018-08-28,4.800000190734863,4.760000228881836,4.789999961853027,4.769999980926514,1626936.0,4.7326483726501465
2018-08-29,4.789999961853027,4.650000095367432,4.789999961853027,4.699999809265137,2797222.0,4.663196563720703
2018-08-30,4.739999771118164,4.659999847412109,4.699999809265137,4.699999809265137,3116600.0,4.663196563720703
2018-08-31,4.730000019073486,4.659999847412109,4.699999809265137,4.699999809265137,3444359.0,4.663196563720703
2018-09-03,4.829999923706055,4.670000076293945,4.699999809265137,4.829999923706055,8280974.0,4.792178630828857
2018-09-04,5.010000228881836,4.760000228881836,4.829999923706055,4.980000019073486,9773802.0,4.941004276275635
2018-09-05,5.03000020980835,4.929999828338623,4.96999979019165,4.940000057220459,6416300.0,4.901317119598389
2018-09-06,4.980000019073486,4.900000095367432,4.940000057220459,4.929999828338623,4237095.0,4.891395568847656
2018-09-07,5.0,4.909999847412109,4.949999809265137,4.909999847412109,4037560.0,4.871552467346191
2018-09-10,5.0,4.860000133514404,4.880000114440918,4.929999828338623,4214599.0,4.891395568847656
2018-09-11,5.150000095367432,4.909999847412109,4.940000057220459,5.110000133514404,7133123.0,5.069986343383789
2018-09-12,5.159999847412109,5.019999980926514,5.150000095367432,5.019999980926514,5773138.0,4.9806904792785645
2018-09-13,5.099999904632568,5.03000020980835,5.03000020980835,5.059999942779541,3406588.0,5.0203776359558105
2018-09-14,5.159999847412109,5.070000171661377,5.079999923706055,5.110000133514404,3395575.0,5.069986343383789
2018-09-17,5.159999847412109,5.019999980926514,5.059999942779541,5.159999847412109,3605800.0,5.119594573974609
2018-09-18,5.159999847412109,5.03000020980835,5.139999866485596,5.110000133514404,3947289.0,5.069986343383789
2018-09-19,5.300000190734863,5.059999942779541,5.099999904632568,5.269999980926514,6830726.0,5.228733539581299
2018-09-20,5.309999942779541,5.150000095367432,5.269999980926514,5.179999828338623,3841173.0,5.139437675476074
2018-09-21,5.239999771118164,5.119999885559082,5.170000076293945,5.190000057220459,3745173.0,5.149359703063965
2018-09-25,5.21999979019165,5.119999885559082,5.119999885559082,5.139999866485596,4496201.0,5.099750995635986
2018-09-26,5.179999828338623,5.010000228881836,5.159999847412109,5.059999942779541,10576498.0,5.0203776359558105
2018-09-27,5.119999885559082,4.860000133514404,5.070000171661377,4.880000114440918,9011978.0,4.841787338256836
2018-09-28,4.929999828338623,4.760000228881836,4.880000114440918,4.78000020980835,9224990.0,4.742570400238037
2018-10-08,4.800000190734863,4.559999942779541,4.760000228881836,4.679999828338623,9972639.0,4.64335298538208
2018-10-09,4.659999847412109,4.460000038146973,4.650000095367432,4.590000152587891,13784479.0,4.554058074951172
2018-10-10,4.519999980926514,4.440000057220459,4.519999980926514,4.449999809265137,8739979.0,4.415153980255127
2018-10-11,4.329999923706055,4.050000190734863,4.329999923706055,4.110000133514404,11720936.0,4.077816486358643
2018-10-12,4.110000133514404,3.8299999237060547,4.0,4.110000133514404,10488488.0,4.077816486358643
2018-10-15,4.070000171661377,3.9100000858306885,4.059999942779541,3.950000047683716,5130003.0,3.919069528579712
2018-10-16,3.940000057220459,3.700000047683716,3.940000057220459,3.8499999046325684,8015122.0,3.819852352142334
2018-10-17,3.859999895095825,3.7799999713897705,3.8399999141693115,3.8499999046325684,5385757.0,3.819852352142334
2018-10-18,3.8299999237060547,3.6700000762939453,3.799999952316284,3.7300000190734863,6256052.0,3.7007923126220703
2018-10-19,3.75,3.5999999046325684,3.6500000953674316,3.7100000381469727,6990625.0,3.6809487342834473
2018-10-22,3.9000000953674316,3.7200000286102295,3.7300000190734863,3.819999933242798,10349551.0,3.7900874614715576
2018-10-23,3.869999885559082,3.7200000286102295,3.809999942779541,3.7300000190734863,5251760.0,3.7007923126220703
2018-10-24,3.819999933242798,3.700000047683716,3.700000047683716,3.7899999618530273,8193238.0,3.760322332382202
2018-10-25,3.759999990463257,3.6500000953674316,3.700000047683716,3.759999990463257,9158834.0,3.7305572032928467
2018-10-26,4.03000020980835,3.75,3.759999990463257,3.9600000381469727,15883052.0,3.9289913177490234
2018-10-29,3.930000066757202,3.8299999237060547,3.930000066757202,3.859999895095825,7498383.0,3.8297741413116455
2018-10-30,3.8299999237060547,3.630000114440918,3.759999990463257,3.799999952316284,13594771.0,3.7702438831329346
2018-10-31,3.8299999237060547,3.759999990463257,3.799999952316284,3.809999942779541,8590509.0,3.780165910720825
2018-11-01,3.8499999046325684,3.7699999809265137,3.799999952316284,3.7799999713897705,10594214.0,3.7504007816314697
2018-11-02,3.859999895095825,3.7899999618530273,3.7899999618530273,3.8499999046325684,13158412.0,3.819852352142334
2018-11-05,3.940000057220459,3.8299999237060547,3.8499999046325684,3.930000066757202,12606365.0,3.899226188659668
2018-11-06,4.150000095367432,3.890000104904175,3.940000057220459,4.110000133514404,22299560.0,4.077816486358643
2018-11-07,4.079999923706055,3.9600000381469727,4.050000190734863,3.9700000286102295,13689011.0,3.938912868499756
2018-11-08,4.019999980926514,3.940000057220459,4.019999980926514,3.9700000286102295,6991507.0,3.938912868499756
2018-11-09,3.990000009536743,3.9100000858306885,3.950000047683716,3.930000066757202,5115221.0,3.899226188659668
2018-11-12,4.050000190734863,3.9000000953674316,3.9100000858306885,4.019999980926514,8692701.0,3.9885213375091553
2018-11-13,4.170000076293945,3.990000009536743,4.0,4.150000095367432,30707059.0,4.117503643035889
2018-11-14,4.5,4.130000114440918,4.130000114440918,4.21999979019165,20538502.0,4.186954975128174
2018-11-15,4.260000228881836,4.150000095367432,4.260000228881836,4.21999979019165,10616484.0,4.186954975128174
2018-11-16,4.300000190734863,4.210000038146973,4.260000228881836,4.269999980926514,13481700.0,4.236563682556152
2018-11-19,4.320000171661377,4.190000057220459,4.239999771118164,4.28000020980835,15445015.0,4.246485710144043
2018-11-20,4.269999980926514,4.110000133514404,4.21999979019165,4.110000133514404,23578128.0,4.077816486358643
2018-11-21,4.269999980926514,4.070000171661377,4.099999904632568,4.139999866485596,35212316.0,4.107581615447998
2018-11-22,4.199999809265137,4.050000190734863,4.139999866485596,4.139999866485596,33473674.0,4.107581615447998
2018-11-23,4.099999904632568,3.819999933242798,4.099999904632568,3.859999895095825,48163124.0,3.8297741413116455
2018-11-26,3.859999895095825,3.740000009536743,3.8299999237060547,3.759999990463257,13472800.0,3.7305572032928467
2018-11-27,3.880000114440918,3.759999990463257,3.7699999809265137,3.869999885559082,35315886.0,3.839695930480957
2018-11-28,4.03000020980835,3.8499999046325684,3.869999885559082,4.019999980926514,23074836.0,3.9885213375091553
2018-11-29,4.110000133514404,4.0,4.03000020980835,4.079999923706055,20471880.0,4.048051357269287
2018-11-30,4.079999923706055,3.9000000953674316,4.079999923706055,4.0,20821467.0,3.9686779975891113
2018-12-03,4.099999904632568,4.03000020980835,4.050000190734863,4.059999942779541,23625476.0,4.028207778930664
2018-12-04,4.070000171661377,4.0,4.039999961853027,4.039999961853027,6276594.0,4.008364677429199
2018-12-05,4.050000190734863,3.930000066757202,3.9700000286102295,4.0,9222000.0,3.9686779975891113
2018-12-06,3.9800000190734863,3.9000000953674316,3.9700000286102295,3.950000047683716,8980775.0,3.919069528579712
2018-12-07,3.950000047683716,3.9100000858306885,3.950000047683716,3.950000047683716,4154500.0,3.919069528579712
2018-12-10,3.930000066757202,3.8499999046325684,3.9000000953674316,3.880000114440918,3928900.0,3.8496177196502686
2018-12-11,3.9100000858306885,3.8499999046325684,3.880000114440918,3.880000114440918,4028415.0,3.8496177196502686
2018-12-12,3.9100000858306885,3.869999885559082,3.890000104904175,3.880000114440918,3512526.0,3.8496177196502686
2018-12-13,3.9700000286102295,3.8499999046325684,3.9000000953674316,3.9200000762939453,6677899.0,3.8893043994903564
2018-12-14,3.9200000762939453,3.809999942779541,3.890000104904175,3.809999942779541,6771345.0,3.780165910720825
2018-12-17,3.8499999046325684,3.7799999713897705,3.7799999713897705,3.819999933242798,4021879.0,3.7900874614715576
2018-12-18,3.890000104904175,3.799999952316284,3.809999942779541,3.859999895095825,9116653.0,3.8297741413116455
2018-12-19,3.880000114440918,3.809999942779541,3.880000114440918,3.8299999237060547,7312566.0,3.80000901222229
2018-12-20,3.8399999141693115,3.740000009536743,3.809999942779541,3.7699999809265137,9533414.0,3.740478992462158
2018-12-21,3.8499999046325684,3.75,3.75,3.8299999237060547,15676441.0,3.80000901222229
2018-12-24,3.890000104904175,3.819999933242798,3.859999895095825,3.8299999237060547,5462652.0,3.80000901222229
2018-12-25,3.819999933242798,3.6600000858306885,3.7899999618530273,3.7799999713897705,8398224.0,3.7504007816314697
2018-12-26,3.799999952316284,3.740000009536743,3.759999990463257,3.7799999713897705,3634523.0,3.7504007816314697
2018-12-27,3.819999933242798,3.7200000286102295,3.809999942779541,3.7300000190734863,5566297.0,3.7007923126220703
2018-12-28,3.759999990463257,3.6500000953674316,3.7300000190734863,3.6500000953674316,4618195.0,3.6214187145233154
2019-01-02,3.700000047683716,3.640000104904175,3.6600000858306885,3.6600000858306885,4867376.0,3.631340503692627
2019-01-03,3.7100000381469727,3.5899999141693115,3.6700000762939453,3.630000114440918,11751066.0,3.6015753746032715
2019-01-04,3.690000057220459,3.5799999237060547,3.609999895095825,3.6700000762939453,11368375.0,3.6412620544433594
2019-01-07,3.7200000286102295,3.6600000858306885,3.609999895095825,3.700000047683716,8128361.0,3.671027183532715
2019-01-08,3.7200000286102295,3.680000066757202,3.690000057220459,3.690000057220459,5899574.0,3.6611056327819824
2019-01-09,3.759999990463257,3.680000066757202,3.690000057220459,3.7100000381469727,15887998.0,3.6809487342834473
2019-01-10,3.759999990463257,3.690000057220459,3.7200000286102295,3.700000047683716,6721113.0,3.671027183532715
2019-01-11,3.740000009536743,3.700000047683716,3.7200000286102295,3.740000009536743,5088237.0,3.7107138633728027
2019-01-14,3.7899999618530273,3.7100000381469727,3.7300000190734863,3.7300000190734863,11324697.0,3.7007923126220703
2019-01-15,3.799999952316284,3.7300000190734863,3.7300000190734863,3.7899999618530273,5957849.0,3.760322332382202
2019-01-16,3.8299999237060547,3.759999990463257,3.7699999809265137,3.819999933242798,6682104.0,3.7900874614715576
2019-01-17,3.8299999237060547,3.7300000190734863,3.819999933242798,3.7699999809265137,5739600.0,3.740478992462158
2019-01-18,3.819999933242798,3.759999990463257,3.759999990463257,3.809999942779541,6537215.0,3.780165910720825
2019-01-21,3.8299999237060547,3.7799999713897705,3.809999942779541,3.809999942779541,5687761.0,3.780165910720825
2019-01-22,3.8299999237060547,3.700000047683716,3.809999942779541,3.7100000381469727,14832484.0,3.6809487342834473
2019-01-23,3.740000009536743,3.680000066757202,3.7300000190734863,3.7300000190734863,12818375.0,3.7007923126220703
2019-01-24,3.799999952316284,3.7100000381469727,3.75,3.7699999809265137,7869560.0,3.740478992462158
2019-01-25,3.7699999809265137,3.6700000762939453,3.759999990463257,3.680000066757202,6026101.0,3.651183843612671
2019-01-28,3.7200000286102295,3.609999895095825,3.7100000381469727,3.630000114440918,5239516.0,3.6015753746032715
2019-01-29,3.630000114440918,3.3499999046325684,3.619999885559082,3.5799999237060547,17353123.0,3.551966667175293
2019-01-30,3.5799999237060547,3.4700000286102295,3.509999990463257,3.5399999618530273,9990452.0,3.512279987335205
2019-01-31,3.5299999713897705,3.359999895095825,3.490000009536743,3.4600000381469727,10789999.0,3.43290638923645
2019-02-01,3.5999999046325684,3.4200000762939453,3.440000057220459,3.569999933242798,9092944.0,3.5420451164245605
2019-02-11,3.619999885559082,3.5399999618530273,3.559999942779541,3.609999895095825,4227914.0,3.5817317962646484
2019-02-12,3.6700000762939453,3.5899999141693115,3.5899999141693115,3.630000114440918,10217838.0,3.6015753746032715
2019-02-13,3.7100000381469727,3.630000114440918,3.630000114440918,3.7100000381469727,10217948.0,3.6809487342834473
2019-02-14,3.7799999713897705,3.700000047683716,3.7100000381469727,3.759999990463257,7008916.0,3.7305572032928467
2019-02-15,3.7699999809265137,3.7200000286102295,3.75,3.740000009536743,5749568.0,3.7107138633728027
2019-02-18,3.8299999237060547,3.7300000190734863,3.7300000190734863,3.819999933242798,10000261.0,3.7900874614715576
2019-02-19,3.890000104904175,3.799999952316284,3.799999952316284,3.819999933242798,15737647.0,3.7900874614715576
2019-02-20,3.930000066757202,3.819999933242798,3.8299999237060547,3.9100000858306885,16769664.0,3.879382848739624
2019-02-21,4.050000190734863,3.9100000858306885,3.940000057220459,3.9700000286102295,21907175.0,3.938912868499756
2019-02-22,4.079999923706055,3.950000047683716,4.010000228881836,4.039999961853027,13562740.0,4.008364677429199
2019-02-25,4.369999885559082,4.050000190734863,4.059999942779541,4.360000133514404,17490963.0,4.325859069824219
2019-02-26,4.420000076293945,4.25,4.369999885559082,4.289999961853027,18277989.0,4.256406784057617
2019-02-27,4.449999809265137,4.300000190734863,4.300000190734863,4.369999885559082,17250201.0,4.335780620574951
2019-02-28,4.590000152587891,4.409999847412109,4.409999847412109,4.559999942779541,17388071.0,4.524292945861816
2019-03-01,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.524292945861816
2019-03-04,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.524292945861816
2019-03-05,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.524292945861816
2019-03-06,6.679999828338623,6.150000095367432,6.679999828338623,6.449999809265137,60289074.0,6.3994927406311035
2019-03-07,6.429999828338623,6.039999961853027,6.429999828338623,6.269999980926514,61349755.0,6.220902442932129
2019-03-08,6.090000152587891,5.639999866485596,5.949999809265137,5.639999866485596,41755054.0,5.595836162567139
2019-03-11,5.820000171661377,5.5,5.53000020980835,5.78000020980835,27043321.0,5.734739780426025
2019-03-12,6.260000228881836,5.760000228881836,5.78000020980835,6.190000057220459,50054332.0,6.141529083251953
2019-03-13,6.570000171661377,6.090000152587891,6.190000057220459,6.429999828338623,40526822.0,6.379649639129639
2019-03-14,6.699999809265137,6.210000038146973,6.449999809265137,6.329999923706055,31565434.0,6.28043270111084
2019-03-15,6.650000095367432,6.25,6.340000152587891,6.610000133514404,39825988.0,6.5582404136657715
2019-03-18,7.179999828338623,6.610000133514404,7.179999828338623,6.900000095367432,55340305.0,6.8459696769714355
2019-03-19,7.210000038146973,6.760000228881836,6.800000190734863,6.949999809265137,40904697.0,6.895577907562256
2019-03-20,7.0,6.78000020980835,7.0,6.800000190734863,17167340.0,6.746752738952637
2019-03-21,6.900000095367432,6.78000020980835,6.800000190734863,6.809999942779541,16580864.0,6.756674289703369
2019-03-22,6.880000114440918,6.71999979019165,6.809999942779541,6.840000152587891,16055719.0,6.786439418792725
2019-03-25,6.829999923706055,6.639999866485596,6.789999961853027,6.730000019073486,15570626.0,6.677300930023193
2019-03-26,6.769999980926514,6.519999980926514,6.730000019073486,6.53000020980835,24269575.0,6.478867053985596
2019-03-27,6.889999866485596,6.480000019073486,6.690000057220459,6.739999771118164,34568156.0,6.687222003936768
2019-03-28,7.03000020980835,6.739999771118164,6.78000020980835,6.800000190734863,30602814.0,6.746752738952637
2019-03-29,7.28000020980835,6.760000228881836,6.760000228881836,7.210000038146973,44858455.0,7.1535420417785645
2019-04-01,7.539999961853027,7.059999942779541,7.300000190734863,7.130000114440918,46110751.0,7.074168682098389
2019-04-02,7.210000038146973,7.039999961853027,7.130000114440918,7.190000057220459,41958714.0,7.1336989402771
2019-04-03,7.340000152587891,7.130000114440918,7.190000057220459,7.239999771118164,30327158.0,7.183306694030762
2019-04-04,7.550000190734863,7.230000019073486,7.230000019073486,7.400000095367432,42052499.0,7.34205436706543
2019-04-08,7.880000114440918,7.429999828338623,7.429999828338623,7.840000152587891,36264744.0,7.778608798980713
2019-04-09,8.289999961853027,7.78000020980835,7.880000114440918,8.289999961853027,36065439.0,8.225085258483887
2019-04-10,8.489999771118164,7.980000019073486,8.270000457763672,8.3100004196167,44908132.0,8.244929313659668
2019-04-11,8.979999542236328,8.25,8.260000228881836,8.960000038146973,39160259.0,8.889838218688965
2019-04-12,9.449999809265137,8.600000381469727,9.1899995803833,8.890000343322754,48261322.0,8.82038688659668
2019-04-15,9.199999809265137,8.699999809265137,9.029999732971191,8.819999694824219,18398589.0,8.750934600830078
2019-04-16,9.489999771118164,8.670000076293945,8.75,9.460000038146973,34211957.0,9.385923385620117
2019-04-17,9.75,9.380000114440918,9.460000038146973,9.619999885559082,29500604.0,9.544670104980469
2019-04-18,9.770000457763672,9.390000343322754,9.550000190734863,9.619999885559082,31563731.0,9.544670104980469
2019-04-19,9.65999984741211,9.4399995803833,9.609999656677246,9.539999961853027,13540114.0,9.465296745300293
2019-04-22,9.710000038146973,9.329999923706055,9.329999923706055,9.539999961853027,20623191.0,9.465296745300293
2019-04-23,10.199999809265137,9.029999732971191,9.470000267028809,9.989999771118164,99334975.0,9.911772727966309
2019-04-24,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0.0,9.911772727966309
2019-04-25,8.699999809265137,8.09000015258789,8.09000015258789,8.09000015258789,55876300.0,8.026651382446289
2019-04-26,7.510000228881836,7.28000020980835,7.5,7.28000020980835,87088180.0,7.222994327545166
2019-05-06,6.579999923706055,6.190000057220459,6.579999923706055,6.429999828338623,34217841.0,6.379649639129639
2019-05-07,7.070000171661377,6.340000152587891,6.460000038146973,7.070000171661377,29178793.0,7.014638900756836
2019-05-08,7.730000019073486,6.760000228881836,7.079999923706055,7.420000076293945,60518846.0,7.3618974685668945
2019-05-09,7.5,6.929999828338623,7.360000133514404,6.96999979019165,33331090.0,6.915421009063721
2019-05-10,7.239999771118164,6.809999942779541,7.0,7.090000152587891,19410968.0,7.034482002258301
2019-05-13,7.079999923706055,6.849999904632568,7.079999923706055,6.889999866485596,10442067.0,6.836048126220703
2019-05-14,7.039999961853027,6.699999809265137,6.860000133514404,6.880000114440918,8587034.0,6.8261260986328125
2019-05-15,7.079999923706055,6.809999942779541,6.860000133514404,6.980000019073486,12001473.0,6.925343036651611
2019-05-16,7.409999847412109,6.96999979019165,7.059999942779541,7.110000133514404,18150783.0,7.054325103759766
2019-05-17,7.110000133514404,6.739999771118164,7.070000171661377,6.880000114440918,12421387.0,6.8261260986328125
2019-05-20,6.96999979019165,6.75,6.840000152587891,6.829999923706055,6457524.0,6.776517868041992
2019-05-21,6.940000057220459,6.78000020980835,6.78000020980835,6.849999904632568,9172101.0,6.796360969543457
2019-05-22,6.929999828338623,6.730000019073486,6.909999847412109,6.840000152587891,8922445.0,6.786439418792725
2019-05-23,6.900000095367432,6.760000228881836,6.900000095367432,6.800000190734863,5411600.0,6.746752738952637
2019-05-24,7.170000076293945,6.710000038146973,6.800000190734863,7.059999942779541,15272679.0,7.004716396331787
2019-05-27,7.380000114440918,6.949999809265137,7.059999942779541,7.199999809265137,17804000.0,7.143620491027832
2019-05-28,7.449999809265137,7.239999771118164,7.289999961853027,7.300000190734863,16762744.0,7.242837429046631
2019-05-29,7.489999771118164,7.199999809265137,7.360000133514404,7.329999923706055,19608100.0,7.272602558135986
2019-05-30,7.380000114440918,7.099999904632568,7.360000133514404,7.190000057220459,16399800.0,7.1336989402771
2019-05-31,7.309999942779541,7.130000114440918,7.230000019073486,7.190000057220459,13770789.0,7.1336989402771
2019-06-03,7.849999904632568,7.150000095367432,7.190000057220459,7.590000152587891,26881657.0,7.530566692352295
2019-06-04,7.739999771118164,7.25,7.590000152587891,7.429999828338623,17997121.0,7.371819496154785
2019-06-05,7.75,7.320000171661377,7.510000228881836,7.519999980926514,24791129.0,7.461114406585693
2019-06-06,7.730000019073486,7.210000038146973,7.5,7.360000133514404,19792943.0,7.302367687225342
2019-06-10,7.400000095367432,7.059999942779541,7.400000095367432,7.119999885559082,14477071.0,7.064246654510498
2019-06-11,7.360000133514404,7.099999904632568,7.110000133514404,7.21999979019165,23157389.0,7.163463592529297
2019-06-12,7.239999771118164,6.980000019073486,7.21999979019165,7.010000228881836,21002600.0,6.955108642578125
2019-06-13,7.03000020980835,6.980000019073486,7.010000228881836,6.989999771118164,13270438.0,6.955108165740967
2019-06-14,7.03000020980835,6.690000057220459,7.019999980926514,6.699999809265137,15411296.0,6.666555881500244
2019-06-17,6.71999979019165,6.389999866485596,6.71999979019165,6.579999923706055,14951848.0,6.547154903411865
2019-06-18,6.670000076293945,6.440000057220459,6.619999885559082,6.579999923706055,11293321.0,6.547154903411865
2019-06-19,6.75,6.440000057220459,6.670000076293945,6.539999961853027,20039300.0,6.507354736328125
2019-06-20,6.78000020980835,6.360000133514404,6.539999961853027,6.550000190734863,26224096.0,6.51730489730835
2019-06-21,6.590000152587891,6.46999979019165,6.550000190734863,6.480000019073486,18229330.0,6.4476542472839355
2019-06-24,6.5,6.340000152587891,6.5,6.389999866485596,10347400.0,6.358103275299072
2019-06-25,6.429999828338623,6.239999771118164,6.420000076293945,6.349999904632568,9729195.0,6.318303108215332
2019-06-26,6.440000057220459,6.289999961853027,6.349999904632568,6.360000133514404,9420734.0,6.328253269195557
2019-06-27,6.380000114440918,6.28000020980835,6.380000114440918,6.329999923706055,6645263.0,6.298402786254883
2019-06-28,6.300000190734863,6.190000057220459,6.300000190734863,6.289999961853027,8506200.0,6.258602619171143
2019-07-01,6.400000095367432,6.289999961853027,6.380000114440918,6.360000133514404,14679052.0,6.328253269195557
2019-07-02,6.539999961853027,6.340000152587891,6.360000133514404,6.510000228881836,14569213.0,6.477504730224609
2019-07-03,6.940000057220459,6.510000228881836,6.519999980926514,6.840000152587891,29002748.0,6.805857181549072
2019-07-04,6.96999979019165,6.800000190734863,6.829999923706055,6.849999904632568,22366525.0,6.815806865692139
2019-07-05,6.920000076293945,6.75,6.900000095367432,6.920000076293945,19167495.0,6.885457992553711
2019-07-08,6.880000114440918,6.659999847412109,6.880000114440918,6.840000152587891,19939133.0,6.805857181549072
2019-07-09,6.920000076293945,6.75,6.920000076293945,6.78000020980835,9748736.0,6.746156692504883
2019-07-10,6.829999923706055,6.75,6.829999923706055,6.800000190734863,17045629.0,6.766057014465332
2019-07-11,6.920000076293945,6.75,6.800000190734863,6.789999961853027,22842957.0,6.756106853485107
2019-07-12,6.900000095367432,6.730000019073486,6.840000152587891,6.78000020980835,9363790.0,6.746156692504883
2019-07-15,7.170000076293945,6.800000190734863,6.800000190734863,7.0,31806022.0,6.965058326721191
2019-07-16,7.699999809265137,7.0,7.059999942779541,7.400000095367432,49437487.0,7.363061904907227
2019-07-17,7.849999904632568,7.409999847412109,7.510000228881836,7.78000020980835,57365242.0,7.7411651611328125
2019-07-18,8.039999961853027,7.570000171661377,7.690000057220459,7.840000152587891,42835296.0,7.800865650177002
2019-07-19,8.1899995803833,7.639999866485596,7.840000152587891,8.0,46151013.0,7.960066795349121
2019-07-22,8.210000038146973,7.699999809265137,7.920000076293945,8.050000190734863,57525000.0,8.009817123413086
2019-07-23,8.300000190734863,7.909999847412109,7.920000076293945,8.100000381469727,41274260.0,8.059568405151367
2019-07-24,8.180000305175781,7.849999904632568,8.079999923706055,7.849999904632568,40090634.0,7.810815334320068
2019-07-25,7.980000019073486,7.420000076293945,7.840000152587891,7.510000228881836,40922657.0,7.472512722015381
2019-07-26,7.679999828338623,7.449999809265137,7.53000020980835,7.489999771118164,29975759.0,7.452612400054932
2019-07-29,7.650000095367432,7.300000190734863,7.429999828338623,7.610000133514404,40149451.0,7.572013854980469
2019-07-30,7.75,7.510000228881836,7.610000133514404,7.650000095367432,35112316.0,7.611814022064209
2019-07-31,7.730000019073486,7.5,7.599999904632568,7.659999847412109,28429195.0,7.621763706207275
2019-08-01,7.699999809265137,7.5,7.579999923706055,7.5,22946010.0,7.462562561035156
2019-08-02,7.449999809265137,7.099999904632568,7.369999885559082,7.309999942779541,34015635.0,7.273510932922363
2019-08-05,7.309999942779541,6.949999809265137,7.25,6.980000019073486,30932400.0,6.9451584815979
2019-08-06,7.090000152587891,6.570000171661377,6.800000190734863,6.900000095367432,43709154.0,6.865557670593262
2019-08-07,7.099999904632568,6.840000152587891,6.980000019073486,7.0,36955539.0,6.965058326721191
2019-08-08,7.110000133514404,6.889999866485596,7.0,7.050000190734863,36688463.0,7.0148091316223145
2019-08-09,7.130000114440918,6.920000076293945,7.079999923706055,6.989999771118164,33837694.0,6.955108165740967
2019-08-12,7.090000152587891,6.929999828338623,6.980000019073486,7.010000228881836,31131878.0,6.975008964538574
2019-08-13,7.070000171661377,6.940000057220459,7.03000020980835,6.980000019073486,14688604.0,6.9451584815979
2019-08-14,7.5,6.980000019073486,7.010000228881836,7.389999866485596,50978574.0,7.353111743927002
2019-08-15,7.559999942779541,7.230000019073486,7.289999961853027,7.480000019073486,52680166.0,7.442662239074707
2019-08-16,7.630000114440918,7.380000114440918,7.46999979019165,7.489999771118164,56571821.0,7.452612400054932
2019-08-19,7.730000019073486,7.429999828338623,7.489999771118164,7.519999980926514,69850133.0,7.4824628829956055
2019-08-20,7.590000152587891,7.440000057220459,7.519999980926514,7.449999809265137,46646400.0,7.412812232971191
2019-08-21,7.53000020980835,7.260000228881836,7.449999809265137,7.340000152587891,41447419.0,7.303361415863037
2019-08-22,7.389999866485596,7.099999904632568,7.349999904632568,7.170000076293945,23311342.0,7.134210109710693
2019-08-23,7.349999904632568,7.010000228881836,7.170000076293945,7.119999885559082,37762899.0,7.08445930480957
2019-08-26,7.070000171661377,6.889999866485596,7.010000228881836,6.900000095367432,17585488.0,6.865557670593262
2019-08-27,7.130000114440918,6.909999847412109,6.929999828338623,7.050000190734863,26422713.0,7.0148091316223145
2019-08-28,7.079999923706055,6.909999847412109,6.980000019073486,7.019999980926514,27509177.0,6.984958648681641
2019-08-29,7.059999942779541,6.920000076293945,7.03000020980835,6.989999771118164,29318549.0,6.955108165740967
2019-08-30,7.369999885559082,6.960000038146973,6.980000019073486,7.150000095367432,43148342.0,7.114309787750244
2019-09-02,7.349999904632568,7.110000133514404,7.179999828338623,7.289999961853027,40282120.0,7.253610610961914
2019-09-03,7.480000019073486,7.210000038146973,7.260000228881836,7.389999866485596,48183555.0,7.353111743927002
2019-09-04,7.539999961853027,7.260000228881836,7.380000114440918,7.460000038146973,45515913.0,7.422762393951416
2019-09-05,8.100000381469727,7.400000095367432,7.449999809265137,7.699999809265137,61447971.0,7.661563873291016
2019-09-06,7.889999866485596,7.599999904632568,7.760000228881836,7.789999961853027,54594500.0,7.751114845275879
2019-09-09,8.140000343322754,7.75,7.829999923706055,7.960000038146973,60681005.0,7.920266628265381
2019-09-10,7.949999809265137,7.679999828338623,7.909999847412109,7.699999809265137,50464227.0,7.661563873291016
2019-09-11,7.949999809265137,7.599999904632568,7.769999980926514,7.599999904632568,42811670.0,7.562063217163086
2019-09-12,7.789999961853027,7.559999942779541,7.670000076293945,7.739999771118164,48636358.0,7.701364517211914
2019-09-16,8.050000190734863,7.599999904632568,7.699999809265137,8.039999961853027,88808683.0,7.999866962432861
2019-09-17,8.100000381469727,7.920000076293945,7.980000019073486,7.96999979019165,52943846.0,7.930216312408447
2019-09-18,8.039999961853027,7.900000095367432,7.96999979019165,7.980000019073486,32281370.0,7.940166473388672
2019-09-19,8.039999961853027,7.900000095367432,7.980000019073486,7.989999771118164,52578000.0,7.9501166343688965
2019-09-20,8.029999732971191,7.889999866485596,8.029999732971191,7.940000057220459,41185519.0,7.900366306304932
2019-09-23,7.949999809265137,7.78000020980835,7.909999847412109,7.900000095367432,48249500.0,7.860566139221191
2019-09-24,8.0,7.860000133514404,7.880000114440918,7.989999771118164,98721728.0,7.9501166343688965
2019-09-25,8.390000343322754,7.860000133514404,7.96999979019165,8.229999542236328,95877184.0,8.188918113708496
2019-09-26,8.279999732971191,8.0600004196167,8.270000457763672,8.069999694824219,49255902.0,8.029717445373535
2019-09-27,8.449999809265137,7.739999771118164,8.069999694824219,7.820000171661377,40034873.0,7.780965328216553
2019-09-30,7.849999904632568,7.369999885559082,7.769999980926514,7.369999885559082,27102588.0,7.333211421966553
2019-10-08,7.46999979019165,7.230000019073486,7.369999885559082,7.340000152587891,35259041.0,7.303361415863037
2019-10-09,7.400000095367432,7.179999828338623,7.320000171661377,7.190000057220459,67677209.0,7.154109954833984
2019-10-10,7.349999904632568,6.989999771118164,7.25,7.159999847412109,62904797.0,7.1242594718933105
2019-10-11,7.349999904632568,7.03000020980835,7.230000019073486,7.119999885559082,59844484.0,7.08445930480957
2019-10-14,7.119999885559082,7.050000190734863,7.119999885559082,7.090000152587891,39235367.0,7.054609298706055
2019-10-15,7.139999866485596,7.0,7.090000152587891,7.070000171661377,30994168.0,7.0347089767456055
2019-10-16,7.090000152587891,6.989999771118164,7.039999961853027,7.050000190734863,38373579.0,7.0148091316223145
2019-10-17,7.070000171661377,6.849999904632568,7.019999980926514,6.869999885559082,26702386.0,6.835707187652588
2019-10-18,7.03000020980835,6.599999904632568,6.880000114440918,6.929999828338623,64830547.0,6.895407676696777
2019-10-21,6.989999771118164,6.739999771118164,6.920000076293945,6.800000190734863,53879650.0,6.766057014465332
2019-10-22,6.929999828338623,6.71999979019165,6.769999980926514,6.869999885559082,77711865.0,6.835707187652588
2019-10-23,6.909999847412109,6.690000057220459,6.829999923706055,6.75,71102860.0,6.716306209564209
2019-10-24,6.78000020980835,6.630000114440918,6.75,6.690000057220459,63563870.0,6.6566057205200195
2019-10-25,6.880000114440918,6.71999979019165,6.820000171661377,6.730000019073486,36928962.0,6.696406364440918
2019-10-28,6.769999980926514,6.659999847412109,6.71999979019165,6.710000038146973,27515818.0,6.676506042480469
2019-10-29,6.769999980926514,6.630000114440918,6.670000076293945,6.630000114440918,34946100.0,6.596905708312988
2019-10-30,6.760000228881836,6.599999904632568,6.630000114440918,6.659999847412109,35224548.0,6.626755237579346
2019-10-31,6.739999771118164,6.619999885559082,6.659999847412109,6.650000095367432,20250532.0,6.616805553436279
2019-11-01,6.699999809265137,6.619999885559082,6.650000095367432,6.659999847412109,20049620.0,6.626755237579346
2019-11-04,6.730000019073486,6.639999866485596,6.659999847412109,6.679999828338623,22448463.0,6.646655559539795
2019-11-05,6.71999979019165,6.639999866485596,6.679999828338623,6.659999847412109,14999672.0,6.626755237579346
2019-11-06,6.679999828338623,6.619999885559082,6.650000095367432,6.619999885559082,25750405.0,6.5869550704956055
2019-11-07,6.989999771118164,6.630000114440918,6.670000076293945,6.909999847412109,52479074.0,6.875507354736328
2019-11-08,7.139999866485596,6.820000171661377,6.940000057220459,6.900000095367432,41886768.0,6.865557670593262
2019-11-11,6.949999809265137,6.710000038146973,6.900000095367432,6.730000019073486,35718168.0,6.696406364440918
2019-11-12,6.949999809265137,6.730000019073486,6.78000020980835,6.789999961853027,36214548.0,6.756106853485107
2019-11-13,6.860000133514404,6.670000076293945,6.809999942779541,6.670000076293945,29887376.0,6.6367058753967285
2019-11-14,6.71999979019165,6.610000133514404,6.659999847412109,6.639999866485596,31218861.0,6.606855392456055
2019-11-15,6.659999847412109,6.320000171661377,6.659999847412109,6.400000095367432,38263942.0,6.368053436279297
2019-11-18,6.409999847412109,6.070000171661377,6.380000114440918,6.099999904632568,28770372.0,6.06955099105835
2019-11-19,6.289999961853027,6.03000020980835,6.090000152587891,6.199999809265137,44933047.0,6.169051647186279
2019-11-20,6.239999771118164,6.110000133514404,6.199999809265137,6.179999828338623,49901061.0,6.14915132522583
2019-11-21,6.210000038146973,6.119999885559082,6.179999828338623,6.139999866485596,28370511.0,6.10935115814209
2019-11-22,6.300000190734863,6.039999961853027,6.150000095367432,6.159999847412109,41504162.0,6.129251480102539
2019-11-25,6.289999961853027,6.059999942779541,6.150000095367432,6.21999979019165,38347394.0,6.18895149230957
2019-11-26,6.260000228881836,6.119999885559082,6.239999771118164,6.159999847412109,29806633.0,6.129251480102539
2019-11-27,6.579999923706055,6.130000114440918,6.159999847412109,6.360000133514404,51116942.0,6.328253269195557
2019-11-28,6.489999771118164,6.25,6.329999923706055,6.329999923706055,36448945.0,6.298402786254883
2019-11-29,6.389999866485596,6.239999771118164,6.309999942779541,6.269999980926514,18955185.0,6.238702297210693
2019-12-02,6.429999828338623,6.230000019073486,6.239999771118164,6.360000133514404,35455434.0,6.328253269195557
2019-12-03,6.46999979019165,6.300000190734863,6.329999923706055,6.349999904632568,33095327.0,6.318303108215332
2019-12-04,6.400000095367432,6.260000228881836,6.349999904632568,6.260000228881836,19985677.0,6.228752613067627
2019-12-05,6.309999942779541,6.179999828338623,6.25,6.190000057220459,16007807.0,6.159101963043213
2019-12-06,6.429999828338623,6.170000076293945,6.199999809265137,6.300000190734863,47831466.0,6.268552780151367
2019-12-09,6.389999866485596,6.090000152587891,6.28000020980835,6.230000019073486,43813487.0,6.198902130126953
2019-12-10,6.260000228881836,6.159999847412109,6.210000038146973,6.159999847412109,29978875.0,6.129251480102539
2019-12-11,6.21999979019165,6.079999923706055,6.139999866485596,6.110000133514404,17055392.0,6.079501152038574
2019-12-12,6.170000076293945,6.050000190734863,6.119999885559082,6.070000171661377,24127502.0,6.039700984954834
2019-12-13,6.239999771118164,6.059999942779541,6.090000152587891,6.139999866485596,46855485.0,6.10935115814209
2019-12-16,6.239999771118164,6.090000152587891,6.139999866485596,6.150000095367432,38033255.0,6.1193013191223145
2019-12-17,6.21999979019165,6.110000133514404,6.130000114440918,6.199999809265137,50836661.0,6.169051647186279
2019-12-18,6.28000020980835,6.159999847412109,6.190000057220459,6.210000038146973,42233231.0,6.179001808166504
2019-12-19,6.25,6.179999828338623,6.21999979019165,6.190000057220459,25407916.0,6.159101963043213
2019-12-20,6.25,6.079999923706055,6.179999828338623,6.090000152587891,53864774.0,6.059600830078125
2019-12-23,6.150000095367432,5.480000019073486,6.070000171661377,5.960000038146973,59928021.0,5.9302496910095215
2019-12-24,5.980000019073486,5.820000171661377,5.949999809265137,5.900000095367432,44444800.0,5.870549201965332
2019-12-25,5.920000076293945,5.659999847412109,5.880000114440918,5.679999828338623,50436390.0,5.651647090911865
2019-12-26,5.820000171661377,5.559999942779541,5.679999828338623,5.699999809265137,53042564.0,5.6715474128723145
2019-12-27,5.78000020980835,5.659999847412109,5.690000057220459,5.699999809265137,38721200.0,5.6715474128723145
2019-12-30,5.75,5.579999923706055,5.679999828338623,5.739999771118164,47876614.0,5.711347579956055
2019-12-31,5.849999904632568,5.71999979019165,5.75,5.849999904632568,40583949.0,5.820798873901367
2020-01-02,6.079999923706055,5.880000114440918,5.880000114440918,6.070000171661377,49981432.0,6.039700984954834
2020-01-03,6.130000114440918,6.03000020980835,6.039999961853027,6.039999961853027,36031590.0,6.00985050201416
2020-01-06,6.190000057220459,5.960000038146973,6.039999961853027,6.079999923706055,62850513.0,6.0496506690979
2020-01-07,6.179999828338623,6.03000020980835,6.090000152587891,6.130000114440918,38522548.0,6.099401473999023
2020-01-08,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,55562490.0,6.00985050201416
2020-01-09,6.639999866485596,6.039999961853027,6.070000171661377,6.639999866485596,85550796.0,6.606855392456055
2020-01-10,6.760000228881836,6.300000190734863,6.659999847412109,6.360000133514404,74660067.0,6.328253269195557
2020-01-13,6.25,6.25,6.25,6.25,68273717.0,6.218801975250244
2020-01-14,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,50242160.0,6.159101963043213
2020-01-15,6.289999961853027,6.079999923706055,6.199999809265137,6.210000038146973,48918441.0,6.179001808166504
2020-01-16,6.289999961853027,6.099999904632568,6.199999809265137,6.099999904632568,43217840.0,6.06955099105835
2020-01-17,6.21999979019165,6.059999942779541,6.090000152587891,6.130000114440918,41012483.0,6.099401473999023
2020-01-20,6.329999923706055,6.059999942779541,6.130000114440918,6.25,54277683.0,6.218801975250244
2020-01-21,6.449999809265137,6.190000057220459,6.21999979019165,6.210000038146973,59862423.0,6.179001808166504
2020-01-22,6.460000038146973,6.170000076293945,6.210000038146973,6.409999847412109,77019489.0,6.3780035972595215
2020-01-23,6.519999980926514,6.099999904632568,6.440000057220459,6.210000038146973,48951963.0,6.179001808166504
2020-02-03,6.0,5.590000152587891,5.619999885559082,5.599999904632568,56480199.0,5.572046756744385
2020-02-04,5.860000133514404,5.599999904632568,5.599999904632568,5.769999980926514,38411040.0,5.7411980628967285
2020-02-05,5.96999979019165,5.699999809265137,5.769999980926514,5.840000152587891,57889683.0,5.810848712921143
2020-02-06,5.929999828338623,5.739999771118164,5.800000190734863,5.860000133514404,53992575.0,5.830749034881592
2020-02-07,5.880000114440918,5.78000020980835,5.860000133514404,5.800000190734863,47984494.0,5.771048545837402
2020-02-10,6.380000114440918,5.809999942779541,5.829999923706055,6.380000114440918,99499718.0,6.348153591156006
2020-02-11,6.800000190734863,6.190000057220459,6.380000114440918,6.570000171661377,131035452.0,6.537205219268799
2020-02-12,6.960000038146973,6.420000076293945,6.46999979019165,6.690000057220459,102870253.0,6.6566057205200195
2020-02-13,6.880000114440918,6.510000228881836,6.670000076293945,6.559999942779541,72412683.0,6.527254581451416
2020-02-14,6.900000095367432,6.440000057220459,6.53000020980835,6.690000057220459,83413206.0,6.6566057205200195
2020-02-17,6.96999979019165,6.650000095367432,6.679999828338623,6.75,81833365.0,6.716306209564209
2020-02-18,6.849999904632568,6.579999923706055,6.739999771118164,6.659999847412109,45361203.0,6.626755237579346
2020-02-19,6.829999923706055,6.590000152587891,6.630000114440918,6.730000019073486,79243187.0,6.696406364440918
2020-02-20,6.78000020980835,6.670000076293945,6.690000057220459,6.75,82887648.0,6.716306209564209
2020-02-21,6.829999923706055,6.690000057220459,6.760000228881836,6.760000228881836,60760078.0,6.726256847381592
2020-02-24,6.860000133514404,6.619999885559082,6.760000228881836,6.639999866485596,65460000.0,6.606855392456055
2020-02-25,6.71999979019165,6.429999828338623,6.510000228881836,6.710000038146973,68516811.0,6.676506042480469
2020-02-26,7.170000076293945,6.590000152587891,6.659999847412109,6.75,110870048.0,6.716306209564209
2020-02-27,6.829999923706055,6.46999979019165,6.760000228881836,6.5,69188564.0,6.467554092407227
2020-02-28,6.550000190734863,6.199999809265137,6.389999866485596,6.230000019073486,81532824.0,6.198902130126953
2020-03-02,6.699999809265137,6.230000019073486,6.260000228881836,6.590000152587891,82125694.0,6.55710506439209
2020-03-03,6.739999771118164,6.429999828338623,6.650000095367432,6.480000019073486,61201788.0,6.4476542472839355
2020-03-04,6.599999904632568,6.369999885559082,6.440000057220459,6.539999961853027,69458747.0,6.507354736328125
2020-03-05,6.590000152587891,6.449999809265137,6.5,6.550000190734863,64821643.0,6.51730489730835
2020-03-06,6.639999866485596,6.409999847412109,6.46999979019165,6.559999942779541,59541611.0,6.527254581451416
2020-03-09,6.519999980926514,6.349999904632568,6.449999809265137,6.400000095367432,54274858.0,6.368053436279297
2020-03-10,6.5,6.28000020980835,6.300000190734863,6.449999809265137,46665111.0,6.417803764343262
2020-03-11,6.440000057220459,6.349999904632568,6.440000057220459,6.389999866485596,45044377.0,6.358103275299072
2020-03-12,6.400000095367432,6.179999828338623,6.360000133514404,6.269999980926514,38915744.0,6.238702297210693
2020-03-13,6.460000038146973,5.960000038146973,6.079999923706055,6.400000095367432,61861509.0,6.368053436279297
2020-03-16,6.519999980926514,6.28000020980835,6.380000114440918,6.360000133514404,66247851.0,6.328253269195557
2020-03-17,6.429999828338623,6.289999961853027,6.349999904632568,6.380000114440918,49547851.0,6.348153591156006
2020-03-18,6.510000228881836,6.190000057220459,6.369999885559082,6.349999904632568,58054999.0,6.318303108215332
2020-03-19,6.420000076293945,6.190000057220459,6.289999961853027,6.360000133514404,33312467.0,6.328253269195557
2020-03-20,6.429999828338623,6.260000228881836,6.360000133514404,6.369999885559082,37084271.0,6.338202953338623
2020-03-23,6.480000019073486,6.230000019073486,6.28000020980835,6.449999809265137,67075974.0,6.417803764343262
2020-03-24,6.550000190734863,6.429999828338623,6.46999979019165,6.460000038146973,57928435.0,6.427753925323486
2020-03-25,7.0,6.480000019073486,6.53000020980835,6.900000095367432,74680181.0,6.865557670593262
2020-03-26,6.940000057220459,6.75,6.900000095367432,6.849999904632568,57885910.0,6.815806865692139
2020-03-27,6.880000114440918,6.619999885559082,6.880000114440918,6.619999885559082,34594657.0,6.5869550704956055
2020-03-30,6.789999961853027,6.429999828338623,6.570000171661377,6.739999771118164,23263109.0,6.706356048583984
2020-03-31,7.070000171661377,6.75,6.789999961853027,7.010000228881836,39623744.0,6.975008964538574
2020-04-01,7.5,6.940000057220459,6.949999809265137,7.349999904632568,41950905.0,7.3133111000061035
2020-04-02,7.539999961853027,7.199999809265137,7.320000171661377,7.260000228881836,41252820.0,7.223761081695557
2020-04-03,7.650000095367432,7.21999979019165,7.329999923706055,7.389999866485596,41306478.0,7.353111743927002
2020-04-07,7.949999809265137,7.360000133514404,7.449999809265137,7.699999809265137,46925677.0,7.661563873291016
2020-04-08,7.75,7.46999979019165,7.699999809265137,7.489999771118164,37708137.0,7.452612400054932
2020-04-09,7.980000019073486,7.53000020980835,7.53000020980835,7.880000114440918,36295066.0,7.840665817260742
2020-04-10,8.170000076293945,7.650000095367432,7.869999885559082,7.75,52020947.0,7.711314678192139
2020-04-13,7.949999809265137,7.579999923706055,7.71999979019165,7.610000133514404,28568448.0,7.572013854980469
2020-04-14,8.100000381469727,7.559999942779541,7.630000114440918,8.050000190734863,63792616.0,8.009817123413086
2020-04-15,8.0,7.789999961853027,7.860000133514404,7.789999961853027,27747313.0,7.751114845275879
2020-04-16,8.0,7.710000038146973,7.75,7.78000020980835,28376300.0,7.7411651611328125
2020-04-17,7.840000152587891,7.440000057220459,7.789999961853027,7.579999923706055,32475931.0,7.542163372039795
2020-04-20,7.599999904632568,7.440000057220459,7.550000190734863,7.489999771118164,24991520.0,7.452612400054932
2020-04-21,7.489999771118164,7.260000228881836,7.489999771118164,7.389999866485596,32313478.0,7.353111743927002
2020-04-22,7.570000171661377,7.329999923706055,7.420000076293945,7.389999866485596,15737020.0,7.353111743927002
2020-04-23,7.389999866485596,7.199999809265137,7.380000114440918,7.199999809265137,24845725.0,7.164060115814209
2020-04-24,7.920000076293945,7.130000114440918,7.199999809265137,7.920000076293945,78738635.0,7.880465984344482
2020-04-27,8.359999656677246,7.579999923706055,8.25,7.789999961853027,87829233.0,7.751114845275879
2020-04-28,8.100000381469727,7.5,7.699999809265137,7.559999942779541,97035334.0,7.522263050079346
2020-04-29,7.699999809265137,7.269999980926514,7.400000095367432,7.369999885559082,48687885.0,7.333211421966553
2020-04-30,8.109999656677246,7.440000057220459,7.440000057220459,8.109999656677246,129771988.0,8.069517135620117
2020-05-06,8.300000190734863,7.75,7.989999771118164,7.880000114440918,98193431.0,7.840665817260742
2020-05-07,8.010000228881836,7.650000095367432,7.889999866485596,7.71999979019165,99883090.0,7.681464195251465
2020-05-08,8.220000267028809,7.670000076293945,7.730000019073486,7.940000057220459,145068088.0,7.900366306304932
2020-05-11,8.550000190734863,7.809999942779541,7.900000095367432,8.399999618530273,126233704.0,8.35806941986084
2020-05-12,8.569999694824219,8.09000015258789,8.34000015258789,8.170000076293945,93139745.0,8.129218101501465
2020-05-13,8.5600004196167,8.0,8.239999771118164,8.09000015258789,158086590.0,8.049617767333984
2020-05-14,8.15999984741211,7.880000114440918,8.079999923706055,7.900000095367432,89976096.0,7.860566139221191
2020-05-15,8.220000267028809,7.769999980926514,7.880000114440918,7.989999771118164,138852156.0,7.9501166343688965
2020-05-18,8.050000190734863,7.670000076293945,7.949999809265137,7.679999828338623,103459678.0,7.641664028167725
2020-05-19,7.820000171661377,7.489999771118164,7.710000038146973,7.619999885559082,68382342.0,7.581963539123535
2020-05-20,7.849999904632568,7.489999771118164,7.570000171661377,7.840000152587891,81681244.0,7.800865650177002
2020-05-21,7.960000038146973,7.489999771118164,7.829999923706055,7.489999771118164,61682487.0,7.452612400054932
2020-05-22,7.5,7.179999828338623,7.380000114440918,7.380000114440918,66920329.0,7.343161582946777
2020-05-25,7.429999828338623,7.099999904632568,7.260000228881836,7.190000057220459,73832746.0,7.154109954833984
2020-05-26,7.409999847412109,7.090000152587891,7.199999809265137,7.099999904632568,81507144.0,7.064558982849121
2020-05-27,7.190000057220459,6.769999980926514,7.119999885559082,6.929999828338623,84185448.0,6.895407676696777
2020-05-28,6.900000095367432,6.239999771118164,6.840000152587891,6.239999771118164,68953981.0,6.2088518142700195
2020-05-29,6.360000133514404,5.699999809265137,6.239999771118164,6.25,132316381.0,6.218801975250244
2020-06-01,6.420000076293945,6.059999942779541,6.269999980926514,6.400000095367432,86187353.0,6.368053436279297
2020-06-02,6.360000133514404,6.25,6.329999923706055,6.300000190734863,45221445.0,6.268552780151367
2020-06-03,6.320000171661377,6.090000152587891,6.320000171661377,6.110000133514404,45544563.0,6.079501152038574
2020-06-04,6.179999828338623,6.010000228881836,6.079999923706055,6.019999980926514,67990847.0,5.989950180053711
2020-06-05,6.039999961853027,5.860000133514404,6.019999980926514,5.989999771118164,39591612.0,5.960099697113037
2020-06-08,6.050000190734863,5.929999828338623,5.989999771118164,6.019999980926514,30706633.0,5.989950180053711
2020-06-09,6.03000020980835,5.940000057220459,5.980000019073486,6.010000228881836,24656434.0,5.9800004959106445
2020-06-10,6.070000171661377,5.96999979019165,6.010000228881836,6.03000020980835,18135498.0,5.9999003410339355
2020-06-11,6.059999942779541,5.96999979019165,6.039999961853027,6.03000020980835,24113931.0,5.9999003410339355
2020-06-12,6.079999923706055,5.940000057220459,5.989999771118164,6.050000190734863,24864620.0,6.019800662994385
2020-06-15,6.170000076293945,6.0,6.050000190734863,6.039999961853027,34828883.0,6.00985050201416
2020-06-16,6.150000095367432,6.039999961853027,6.039999961853027,6.079999923706055,38453322.0,6.0496506690979
2020-06-17,6.130000114440918,6.039999961853027,6.079999923706055,6.070000171661377,38767168.0,6.039700984954834
2020-06-18,6.119999885559082,6.039999961853027,6.070000171661377,6.050000190734863,27878888.0,6.019800662994385
2020-06-19,6.070000171661377,6.010000228881836,6.050000190734863,6.039999961853027,20034766.0,6.00985050201416
2020-06-22,6.090000152587891,5.980000019073486,6.03000020980835,6.010000228881836,34989303.0,5.9800004959106445
2020-06-23,6.130000114440918,5.980000019073486,6.0,6.0,23350304.0,5.970049858093262
2020-06-24,6.010000228881836,5.909999847412109,5.989999771118164,5.909999847412109,18064670.0,5.880499362945557
2020-06-29,5.96999979019165,5.769999980926514,5.900000095367432,5.889999866485596,39600949.0,5.860599040985107
2020-06-30,6.0,5.860000133514404,5.889999866485596,5.949999809265137,49007636.0,5.920299530029297
2020-07-01,6.039999961853027,5.889999866485596,5.949999809265137,6.010000228881836,93219432.0,5.9800004959106445
2020-07-02,6.179999828338623,5.980000019073486,6.010000228881836,6.090000152587891,78292287.0,6.090000152587891
2020-07-03,6.139999866485596,6.039999961853027,6.090000152587891,6.130000114440918,66706945.0,6.130000114440918
2020-07-06,6.590000152587891,6.139999866485596,6.179999828338623,6.380000114440918,142305375.0,6.380000114440918
2020-07-07,6.449999809265137,6.199999809265137,6.380000114440918,6.289999961853027,107524097.0,6.289999961853027
2020-07-08,6.329999923706055,6.190000057220459,6.25,6.269999980926514,86239361.0,6.269999980926514
2020-07-09,6.429999828338623,6.239999771118164,6.269999980926514,6.389999866485596,115900831.0,6.389999866485596
2020-07-10,6.46999979019165,6.360000133514404,6.440000057220459,6.400000095367432,94658740.0,6.400000095367432
2020-07-13,6.650000095367432,6.369999885559082,6.389999866485596,6.449999809265137,110006686.0,6.449999809265137
2020-07-14,6.489999771118164,6.28000020980835,6.429999828338623,6.389999866485596,82340738.0,6.389999866485596
2020-07-15,6.420000076293945,6.210000038146973,6.409999847412109,6.260000228881836,49292029.0,6.260000228881836
2020-07-16,6.380000114440918,6.190000057220459,6.21999979019165,6.25,94537622.0,6.25
2020-07-17,6.349999904632568,6.150000095367432,6.239999771118164,6.21999979019165,70914763.0,6.21999979019165
2020-07-20,6.260000228881836,6.170000076293945,6.210000038146973,6.239999771118164,39714061.0,6.239999771118164
2020-07-21,6.28000020980835,6.190000057220459,6.239999771118164,6.199999809265137,34757095.0,6.199999809265137
2020-07-22,6.309999942779541,6.159999847412109,6.210000038146973,6.21999979019165,43183948.0,6.21999979019165
2020-07-23,6.199999809265137,6.019999980926514,6.179999828338623,6.059999942779541,50242175.0,6.059999942779541
2020-07-24,6.119999885559082,5.900000095367432,6.019999980926514,5.900000095367432,64790895.0,5.900000095367432
2020-07-27,6.039999961853027,5.800000190734863,5.929999828338623,6.010000228881836,90801184.0,6.010000228881836
2020-07-28,6.110000133514404,5.96999979019165,6.010000228881836,6.0,45978848.0,6.0
2020-07-29,6.019999980926514,5.889999866485596,5.96999979019165,6.0,34926681.0,6.0
2020-07-30,6.03000020980835,5.929999828338623,6.0,5.949999809265137,28967132.0,5.949999809265137
2020-07-31,5.980000019073486,5.889999866485596,5.940000057220459,5.909999847412109,25349518.0,5.909999847412109
2020-08-03,6.059999942779541,5.909999847412109,5.920000076293945,6.050000190734863,89806313.0,6.050000190734863
2020-08-04,6.139999866485596,5.980000019073486,6.03000020980835,6.070000171661377,88015959.0,6.070000171661377
2020-08-05,6.059999942779541,5.989999771118164,6.059999942779541,6.019999980926514,29450103.0,6.019999980926514
2020-08-06,6.070000171661377,5.940000057220459,6.019999980926514,5.980000019073486,41787578.0,5.980000019073486
2020-08-07,6.0,5.860000133514404,5.980000019073486,5.940000057220459,33535925.0,5.940000057220459
2020-08-10,5.96999979019165,5.880000114440918,5.900000095367432,5.940000057220459,26101053.0,5.940000057220459
2020-08-11,5.96999979019165,5.869999885559082,5.900000095367432,5.900000095367432,27277743.0,5.900000095367432
2020-08-12,5.889999866485596,5.769999980926514,5.889999866485596,5.820000171661377,28660384.0,5.820000171661377
2020-08-13,5.840000152587891,5.769999980926514,5.829999923706055,5.789999961853027,15235184.0,5.789999961853027
2020-08-14,5.889999866485596,5.760000228881836,5.789999961853027,5.889999866485596,25382892.0,5.889999866485596
2020-08-17,5.940000057220459,5.869999885559082,5.900000095367432,5.920000076293945,20324678.0,5.920000076293945
2020-08-18,6.019999980926514,5.909999847412109,5.920000076293945,6.0,33897974.0,6.0
2020-08-19,6.0,5.920000076293945,5.989999771118164,5.980000019073486,24738046.0,5.980000019073486
2020-08-20,5.980000019073486,5.909999847412109,5.949999809265137,5.929999828338623,15693151.0,5.929999828338623
2020-08-21,5.96999979019165,5.909999847412109,5.920000076293945,5.940000057220459,13457429.0,5.940000057220459
2020-08-24,5.980000019073486,5.900000095367432,5.940000057220459,5.96999979019165,23385959.0,5.96999979019165
2020-08-25,6.139999866485596,5.949999809265137,5.960000038146973,6.0,47645479.0,6.0
2020-08-26,6.099999904632568,5.860000133514404,6.0,5.900000095367432,36304582.0,5.900000095367432
2020-08-27,5.909999847412109,5.800000190734863,5.909999847412109,5.840000152587891,29491678.0,5.840000152587891
2020-08-28,5.900000095367432,5.820000171661377,5.860000133514404,5.869999885559082,21154868.0,5.869999885559082
2020-08-31,5.920000076293945,5.829999923706055,5.869999885559082,5.849999904632568,29821591.0,5.849999904632568
2020-09-01,5.849999904632568,5.789999961853027,5.829999923706055,5.809999942779541,19305376.0,5.809999942779541
2020-09-02,5.920000076293945,5.739999771118164,5.809999942779541,5.900000095367432,42902439.0,5.900000095367432
2020-09-03,5.949999809265137,5.840000152587891,5.869999885559082,5.940000057220459,42019514.0,5.940000057220459
2020-09-04,6.019999980926514,5.849999904632568,5.880000114440918,6.0,44222134.0,6.0
2020-09-07,6.150000095367432,5.949999809265137,6.0,5.989999771118164,48457624.0,5.989999771118164
2020-09-08,6.039999961853027,5.909999847412109,5.980000019073486,5.989999771118164,40913543.0,5.989999771118164
2020-09-09,5.96999979019165,5.900000095367432,5.96999979019165,5.920000076293945,36020862.0,5.920000076293945
2020-09-10,6.010000228881836,5.909999847412109,5.929999828338623,5.929999828338623,42990053.0,5.929999828338623
2020-09-11,5.980000019073486,5.840000152587891,5.920000076293945,5.949999809265137,47734278.0,5.949999809265137
2020-09-14,6.0,5.880000114440918,5.929999828338623,5.900000095367432,35336852.0,5.900000095367432
2020-09-15,5.940000057220459,5.829999923706055,5.880000114440918,5.929999828338623,49368120.0,5.929999828338623
2020-09-16,6.260000228881836,5.869999885559082,5.900000095367432,6.119999885559082,122542641.0,6.119999885559082
2020-09-17,6.159999847412109,5.929999828338623,6.090000152587891,5.960000038146973,84554661.0,5.960000038146973
2020-09-18,6.03000020980835,5.900000095367432,5.920000076293945,5.989999771118164,59762499.0,5.989999771118164
2020-09-21,6.010000228881836,5.920000076293945,5.989999771118164,5.920000076293945,36618079.0,5.920000076293945
2020-09-22,5.929999828338623,5.809999942779541,5.889999866485596,5.809999942779541,44279686.0,5.809999942779541
2020-09-23,5.909999847412109,5.800000190734863,5.809999942779541,5.869999885559082,44682140.0,5.869999885559082
2020-09-24,5.880000114440918,5.800000190734863,5.840000152587891,5.829999923706055,35861705.0,5.829999923706055
2020-09-25,5.889999866485596,5.809999942779541,5.829999923706055,5.829999923706055,28076200.0,5.829999923706055
2020-09-28,5.849999904632568,5.75,5.820000171661377,5.75,42648207.0,5.75
2020-09-29,5.809999942779541,5.690000057220459,5.760000228881836,5.78000020980835,38857477.0,5.78000020980835
2020-09-30,5.789999961853027,5.710000038146973,5.769999980926514,5.769999980926514,20477553.0,5.769999980926514
2020-10-09,5.840000152587891,5.789999961853027,5.800000190734863,5.800000190734863,20354414.0,5.800000190734863
2020-10-12,5.849999904632568,5.789999961853027,5.820000171661377,5.840000152587891,32149817.0,5.840000152587891
2020-10-13,5.849999904632568,5.800000190734863,5.840000152587891,5.809999942779541,25219950.0,5.809999942779541
2020-10-14,5.829999923706055,5.739999771118164,5.809999942779541,5.760000228881836,32613424.0,5.760000228881836
2020-10-15,5.809999942779541,5.75,5.760000228881836,5.789999961853027,21687628.0,5.789999961853027
2020-10-16,5.929999828338623,5.769999980926514,5.78000020980835,5.789999961853027,42071392.0,5.789999961853027
2020-10-19,5.820000171661377,5.739999771118164,5.789999961853027,5.769999980926514,25596382.0,5.769999980926514
2020-10-20,5.769999980926514,5.71999979019165,5.75,5.760000228881836,19823900.0,5.760000228881836
2020-10-21,5.760000228881836,5.699999809265137,5.760000228881836,5.71999979019165,25898032.0,5.71999979019165
2020-10-22,5.769999980926514,5.699999809265137,5.71999979019165,5.71999979019165,21984593.0,5.71999979019165
2020-10-23,5.75,5.690000057220459,5.71999979019165,5.710000038146973,14840500.0,5.710000038146973
2020-10-26,5.71999979019165,5.539999961853027,5.710000038146973,5.599999904632568,25040930.0,5.599999904632568
2020-10-27,5.619999885559082,5.349999904632568,5.590000152587891,5.460000038146973,23668397.0,5.460000038146973