Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,8.5600004196167,8.4399995803833,8.5,8.5,5430967.0,7.777845859527588
2012-06-19,8.5600004196167,8.430000305175781,8.529999732971191,8.460000038146973,6619564.0,7.7412428855896
2012-06-20,8.529999732971191,8.390000343322754,8.5,8.529999732971191,5801906.0,7.805295944213867
2012-06-21,8.600000381469727,8.460000038146973,8.460000038146973,8.550000190734863,5871939.0,7.823596477508545
2012-06-25,8.569999694824219,8.300000190734863,8.510000228881836,8.369999885559082,3777168.0,7.658888816833496
2012-06-26,8.529999732971191,8.239999771118164,8.270000457763672,8.520000457763672,3911288.0,7.796147346496582
2012-06-27,8.550000190734863,8.420000076293945,8.520000457763672,8.539999961853027,5619843.0,7.814446926116943
2012-06-28,8.59000015258789,8.390000343322754,8.550000190734863,8.399999618530273,5601717.0,7.68634033203125
2012-06-29,8.5,8.25,8.350000381469727,8.479999542236328,3162779.0,7.7595438957214355
2012-07-02,8.510000228881836,8.319999694824219,8.479999542236328,8.329999923706055,4729973.0,7.622288227081299
2012-07-03,8.489999771118164,8.289999961853027,8.380000114440918,8.34000015258789,7491789.0,7.631439208984375
2012-07-04,8.5,8.149999618530273,8.34000015258789,8.210000038146973,7745224.0,7.512483596801758
2012-07-05,8.239999771118164,7.920000076293945,8.199999809265137,7.989999771118164,8370528.0,7.311174392700195
2012-07-06,8.069999694824219,7.639999866485596,8.029999732971191,7.909999847412109,16101965.0,7.237971782684326
2012-07-09,7.869999885559082,7.28000020980835,7.800000190734863,7.489999771118164,16165817.0,6.853654384613037
2012-07-10,7.5,7.130000114440918,7.480000019073486,7.300000190734863,16918418.0,6.6797966957092285
2012-07-11,7.599999904632568,7.320000171661377,7.320000171661377,7.559999942779541,15861201.0,6.9177069664001465
2012-07-12,7.920000076293945,7.619999885559082,7.619999885559082,7.829999923706055,15675890.0,7.164767742156982
2012-07-13,7.949999809265137,7.699999809265137,7.849999904632568,7.800000190734863,5843578.0,7.137317180633545
2012-07-16,7.849999904632568,7.710000038146973,7.800000190734863,7.75,8321157.0,7.091564655303955
2012-07-17,7.730000019073486,7.409999847412109,7.670000076293945,7.550000190734863,7228411.0,6.9085564613342285
2012-07-18,7.659999847412109,7.480000019073486,7.550000190734863,7.650000095367432,6119590.0,7.00006103515625
2012-07-19,7.849999904632568,7.590000152587891,7.650000095367432,7.769999980926514,5467210.0,7.109866142272949
2012-07-20,7.75,7.449999809265137,7.730000019073486,7.559999942779541,6226566.0,6.9177069664001465
2012-07-23,7.5,7.25,7.46999979019165,7.409999847412109,7161875.0,6.780450344085693
2012-07-24,7.480000019073486,7.309999942779541,7.309999942779541,7.400000095367432,3912075.0,6.771300315856934
2012-07-25,7.420000076293945,7.190000057220459,7.409999847412109,7.21999979019165,5522248.0,6.606593132019043
2012-07-26,7.300000190734863,7.0,7.230000019073486,7.039999961853027,9095254.0,6.441885948181152
2012-07-27,7.239999771118164,7.03000020980835,7.070000171661377,7.199999809265137,5544164.0,6.588292598724365
2012-07-30,7.300000190734863,7.159999847412109,7.199999809265137,7.190000057220459,3845462.0,6.579142093658447
2012-07-31,7.239999771118164,7.050000190734863,7.21999979019165,7.179999828338623,3877394.0,6.569991588592529
2012-08-01,7.360000133514404,7.159999847412109,7.159999847412109,7.260000228881836,4347196.0,6.643194198608398
2012-08-02,7.349999904632568,7.210000038146973,7.260000228881836,7.25,3269372.0,6.634044170379639
2012-08-03,7.309999942779541,7.170000076293945,7.269999980926514,7.300000190734863,3708702.0,6.6797966957092285
2012-08-06,7.409999847412109,7.210000038146973,7.28000020980835,7.380000114440918,6380260.0,6.752999305725098
2012-08-07,7.590000152587891,7.309999942779541,7.309999942779541,7.460000038146973,8222627.0,6.826202869415283
2012-08-08,7.590000152587891,7.46999979019165,7.579999923706055,7.480000019073486,8139761.0,6.844504356384277
2012-08-09,7.519999980926514,7.389999866485596,7.480000019073486,7.5,4191615.0,6.862804889678955
2012-08-10,7.510000228881836,7.260000228881836,7.480000019073486,7.300000190734863,9177913.0,6.6797966957092285
2012-08-13,7.269999980926514,7.059999942779541,7.269999980926514,7.090000152587891,8596943.0,6.487637996673584
2012-08-14,7.139999866485596,6.940000057220459,7.090000152587891,7.079999923706055,8499273.0,6.478487014770508
2012-08-15,7.059999942779541,6.860000133514404,7.059999942779541,6.880000114440918,11653245.0,6.295479774475098
2012-08-16,6.880000114440918,6.590000152587891,6.869999885559082,6.630000114440918,17435883.0,6.0667195320129395
2012-08-17,6.619999885559082,6.460000038146973,6.619999885559082,6.539999961853027,17685605.0,5.984364986419678
2012-08-20,6.5,6.389999866485596,6.5,6.449999809265137,13943217.0,5.902011871337891
2012-08-21,6.590000152587891,6.440000057220459,6.449999809265137,6.539999961853027,10636429.0,5.984364986419678
2012-08-22,6.559999942779541,6.389999866485596,6.53000020980835,6.449999809265137,6724885.0,5.902011871337891
2012-08-23,6.699999809265137,6.429999828338623,6.440000057220459,6.650000095367432,13325521.0,6.085019588470459
2012-08-24,6.610000133514404,6.409999847412109,6.590000152587891,6.440000057220459,10050243.0,5.892861366271973
2012-08-27,6.400000095367432,6.099999904632568,6.400000095367432,6.130000114440918,10292047.0,5.609199047088623
2012-08-28,6.199999809265137,6.050000190734863,6.110000133514404,6.150000095367432,6622364.0,5.627500057220459
2012-08-29,6.28000020980835,6.050000190734863,6.099999904632568,6.170000076293945,5185451.0,5.6458001136779785
2012-08-30,6.239999771118164,6.079999923706055,6.179999828338623,6.199999809265137,4633287.0,5.673251152038574
2012-08-31,6.28000020980835,6.150000095367432,6.150000095367432,6.239999771118164,3201529.0,5.70985221862793
2012-09-03,6.340000152587891,6.170000076293945,6.199999809265137,6.320000171661377,5314306.0,5.78305721282959
2012-09-04,6.349999904632568,6.230000019073486,6.320000171661377,6.239999771118164,3802656.0,5.70985221862793
2012-09-05,6.269999980926514,6.179999828338623,6.230000019073486,6.199999809265137,5306953.0,5.673251152038574
2012-09-06,6.340000152587891,6.210000038146973,6.25,6.269999980926514,5028777.0,5.737304210662842
2012-09-07,6.679999828338623,6.300000190734863,6.300000190734863,6.559999942779541,13587910.0,6.0026655197143555
2012-09-10,6.619999885559082,6.5,6.570000171661377,6.579999923706055,6909458.0,6.020966529846191
2012-09-11,6.550000190734863,6.380000114440918,6.550000190734863,6.420000076293945,11404963.0,5.874560356140137
2012-09-12,6.579999923706055,6.429999828338623,6.449999809265137,6.53000020980835,9500950.0,5.975214958190918
2012-09-13,6.53000020980835,6.409999847412109,6.5,6.429999828338623,5733854.0,5.8837103843688965
2012-09-14,6.480000019073486,6.340000152587891,6.440000057220459,6.400000095367432,8426517.0,5.856259822845459
2012-09-17,6.389999866485596,6.099999904632568,6.360000133514404,6.110000133514404,7185725.0,5.590898513793945
2012-09-18,6.170000076293945,6.090000152587891,6.099999904632568,6.119999885559082,3872183.0,5.600048542022705
2012-09-19,6.159999847412109,6.090000152587891,6.119999885559082,6.139999866485596,3604812.0,5.618349075317383
2012-09-20,6.159999847412109,6.010000228881836,6.130000114440918,6.019999980926514,5056670.0,5.508544445037842
2012-09-21,6.090000152587891,6.0,6.010000228881836,6.050000190734863,4178007.0,5.535995960235596
2012-09-24,6.150000095367432,5.980000019073486,6.019999980926514,6.099999904632568,4616102.0,5.581747055053711
2012-09-25,6.139999866485596,6.03000020980835,6.139999866485596,6.039999961853027,2546568.0,5.526845455169678
2012-09-26,6.079999923706055,5.960000038146973,6.059999942779541,5.96999979019165,4250708.0,5.462791919708252
2012-09-27,6.179999828338623,5.96999979019165,5.989999771118164,6.139999866485596,8605638.0,5.618349075317383
2012-09-28,6.239999771118164,6.099999904632568,6.099999904632568,6.230000019073486,6586308.0,5.70070219039917
2012-10-08,6.260000228881836,6.119999885559082,6.21999979019165,6.159999847412109,2899744.0,5.6366496086120605
2012-10-09,6.46999979019165,6.179999828338623,6.179999828338623,6.420000076293945,9252493.0,5.874560356140137
2012-10-10,6.429999828338623,6.340000152587891,6.409999847412109,6.409999847412109,3740469.0,5.865409851074219
2012-10-11,6.429999828338623,6.349999904632568,6.409999847412109,6.389999866485596,3934355.0,5.847109317779541
2012-10-12,6.46999979019165,6.269999980926514,6.400000095367432,6.309999942779541,4775224.0,5.7739057540893555
2012-10-15,6.309999942779541,6.050000190734863,6.309999942779541,6.119999885559082,9307938.0,5.600048542022705
2012-10-16,6.159999847412109,6.050000190734863,6.139999866485596,6.119999885559082,5038683.0,5.600048542022705
2012-10-17,6.170000076293945,6.050000190734863,6.130000114440918,6.119999885559082,3576721.0,5.600048542022705
2012-10-18,6.389999866485596,6.119999885559082,6.139999866485596,6.329999923706055,9577620.0,5.792206764221191
2012-10-19,6.360000133514404,6.25,6.349999904632568,6.289999961853027,5807278.0,5.755605220794678
2012-10-22,6.420000076293945,6.260000228881836,6.289999961853027,6.380000114440918,7282374.0,5.837958812713623
2012-10-23,6.429999828338623,6.300000190734863,6.420000076293945,6.309999942779541,6151227.0,5.7739057540893555
2012-10-24,6.380000114440918,6.239999771118164,6.260000228881836,6.349999904632568,5362294.0,5.810507297515869
2012-10-25,6.409999847412109,6.260000228881836,6.329999923706055,6.28000020980835,5185469.0,5.74645471572876
2012-10-26,6.28000020980835,6.070000171661377,6.239999771118164,6.130000114440918,7722644.0,5.609199047088623
2012-10-29,6.119999885559082,6.050000190734863,6.090000152587891,6.090000152587891,4126805.0,5.572597026824951
2012-10-30,6.170000076293945,6.059999942779541,6.090000152587891,6.090000152587891,2939211.0,5.572597026824951
2012-10-31,6.210000038146973,6.059999942779541,6.090000152587891,6.179999828338623,5367057.0,5.654951095581055
2012-11-01,6.300000190734863,6.170000076293945,6.179999828338623,6.269999980926514,6320731.0,5.737304210662842
2012-11-02,6.369999885559082,6.260000228881836,6.269999980926514,6.349999904632568,8579716.0,5.810507297515869
2012-11-05,6.429999828338623,6.28000020980835,6.360000133514404,6.400000095367432,10534429.0,5.856259822845459
2012-11-06,6.400000095367432,6.260000228881836,6.389999866485596,6.389999866485596,7638646.0,5.847109317779541
2012-11-07,6.449999809265137,6.179999828338623,6.380000114440918,6.260000228881836,9180488.0,5.728154182434082
2012-11-08,6.230000019073486,6.079999923706055,6.230000019073486,6.099999904632568,6940922.0,5.581747055053711
2012-11-09,6.21999979019165,6.090000152587891,6.099999904632568,6.210000038146973,5630533.0,5.682401657104492
2012-11-12,6.300000190734863,6.199999809265137,6.199999809265137,6.260000228881836,6873858.0,5.728154182434082
2012-11-13,6.269999980926514,6.090000152587891,6.269999980926514,6.119999885559082,6155796.0,5.600048542022705
2012-11-14,6.210000038146973,6.019999980926514,6.159999847412109,6.099999904632568,5745284.0,5.581747055053711
2012-11-15,6.090000152587891,5.980000019073486,6.059999942779541,5.989999771118164,4589144.0,5.481092929840088
2012-11-16,6.050000190734863,5.980000019073486,6.0,6.010000228881836,3104513.0,5.499393939971924
2012-11-19,6.039999961853027,5.820000171661377,6.039999961853027,5.989999771118164,3770983.0,5.481092929840088
2012-11-20,6.019999980926514,5.78000020980835,6.010000228881836,5.840000152587891,5694791.0,5.343837261199951
2012-11-21,5.880000114440918,5.5,5.869999885559082,5.699999809265137,12993014.0,5.215731620788574
2012-11-22,5.730000019073486,5.550000190734863,5.650000095367432,5.610000133514404,5167806.0,5.133378028869629
2012-11-23,5.670000076293945,5.570000171661377,5.590000152587891,5.630000114440918,4518527.0,5.151678562164307
2012-11-26,5.710000038146973,5.619999885559082,5.619999885559082,5.690000057220459,5044791.0,5.206581115722656
2012-11-27,5.699999809265137,5.570000171661377,5.699999809265137,5.590000152587891,4242820.0,5.115077018737793
2012-11-28,5.639999866485596,5.480000019073486,5.590000152587891,5.619999885559082,3678130.0,5.1425275802612305
2012-11-29,5.710000038146973,5.590000152587891,5.619999885559082,5.690000057220459,5830585.0,5.206581115722656
2012-11-30,5.75,5.579999923706055,5.679999828338623,5.739999771118164,5061505.0,5.252333164215088
2012-12-03,5.789999961853027,5.670000076293945,5.71999979019165,5.75,6420896.0,5.261483669281006
2012-12-04,5.78000020980835,5.539999961853027,5.75,5.679999828338623,5294717.0,5.19743013381958
2012-12-05,5.96999979019165,5.570000171661377,5.679999828338623,5.880000114440918,11960270.0,5.380438804626465
2012-12-06,5.869999885559082,5.739999771118164,5.860000133514404,5.800000190734863,8242454.0,5.3072357177734375
2012-12-07,5.960000038146973,5.730000019073486,5.78000020980835,5.940000057220459,11307140.0,5.435340881347656
2012-12-10,6.139999866485596,5.909999847412109,5.940000057220459,6.119999885559082,13437082.0,5.600048542022705
2012-12-11,6.079999923706055,6.0,6.070000171661377,6.019999980926514,5382111.0,5.508544445037842
2012-12-12,6.079999923706055,5.960000038146973,6.019999980926514,6.059999942779541,5494493.0,5.545145511627197
2012-12-13,6.050000190734863,5.909999847412109,6.039999961853027,5.940000057220459,3721769.0,5.435340881347656
2012-12-14,6.46999979019165,6.050000190734863,6.099999904632568,6.440000057220459,29336205.0,5.892861366271973
2012-12-17,6.78000020980835,6.329999923706055,6.489999771118164,6.650000095367432,36417225.0,6.085019588470459
2012-12-18,6.679999828338623,6.440000057220459,6.570000171661377,6.5,16071126.0,5.947763442993164
2012-12-19,6.559999942779541,6.420000076293945,6.489999771118164,6.480000019073486,10102128.0,5.9294633865356445
2012-12-20,6.670000076293945,6.440000057220459,6.5,6.659999847412109,16342609.0,6.094170093536377
2012-12-21,6.730000019073486,6.5,6.679999828338623,6.550000190734863,12420750.0,5.993515968322754
2012-12-24,6.559999942779541,6.429999828338623,6.510000228881836,6.480000019073486,10406200.0,5.9294633865356445
2012-12-25,6.860000133514404,6.449999809265137,6.449999809265137,6.78000020980835,19910541.0,6.203975677490234
2012-12-26,6.869999885559082,6.659999847412109,6.789999961853027,6.820000171661377,15148051.0,6.240577220916748
2012-12-27,7.119999885559082,6.829999923706055,6.980000019073486,6.929999828338623,33784922.0,6.341231346130371
2012-12-28,7.070000171661377,6.78000020980835,6.920000076293945,7.019999980926514,18066032.0,6.423585414886475
2012-12-31,7.210000038146973,6.949999809265137,7.0,7.190000057220459,19031820.0,6.579142093658447
2013-01-04,7.179999828338623,6.789999961853027,7.170000076293945,6.889999866485596,21127587.0,6.304629325866699
2013-01-07,6.880000114440918,6.690000057220459,6.880000114440918,6.809999942779541,23936489.0,6.23142671585083
2013-01-08,6.849999904632568,6.670000076293945,6.789999961853027,6.829999923706055,15404779.0,6.249727725982666
2013-01-09,6.840000152587891,6.710000038146973,6.800000190734863,6.730000019073486,11960645.0,6.158224105834961
2013-01-10,7.019999980926514,6.739999771118164,6.739999771118164,6.840000152587891,20706128.0,6.258877754211426
2013-01-11,6.869999885559082,6.699999809265137,6.840000152587891,6.71999979019165,11814623.0,6.149072647094727
2013-01-14,6.920000076293945,6.670000076293945,6.710000038146973,6.900000095367432,14672580.0,6.313780307769775
2013-01-15,6.980000019073486,6.829999923706055,6.929999828338623,6.920000076293945,21328428.0,6.332081317901611
2013-01-16,7.03000020980835,6.710000038146973,6.940000057220459,6.800000190734863,21457732.0,6.22227668762207
2013-01-17,6.869999885559082,6.690000057220459,6.760000228881836,6.760000228881836,13725685.0,6.185675144195557
2013-01-18,7.010000228881836,6.800000190734863,6.820000171661377,7.0,24977545.0,6.405284404754639
2013-01-21,7.199999809265137,6.960000038146973,7.050000190734863,7.130000114440918,27853984.0,6.524239540100098
2013-01-22,7.190000057220459,6.869999885559082,7.130000114440918,6.920000076293945,22441586.0,6.332081317901611
2013-01-23,7.170000076293945,6.849999904632568,6.980000019073486,6.929999828338623,29555294.0,6.341231346130371
2013-01-24,7.039999961853027,6.599999904632568,6.929999828338623,6.710000038146973,26747243.0,6.139922142028809
2013-01-25,6.829999923706055,6.670000076293945,6.690000057220459,6.760000228881836,8898495.0,6.185675144195557
2013-01-28,6.980000019073486,6.75,6.75,6.949999809265137,13114743.0,6.359531879425049
2013-01-29,7.159999847412109,6.949999809265137,6.980000019073486,7.019999980926514,18392621.0,6.423585414886475
2013-01-30,7.039999961853027,6.849999904632568,7.019999980926514,6.96999979019165,15834006.0,6.377832889556885
2013-01-31,6.96999979019165,6.789999961853027,6.960000038146973,6.860000133514404,12557323.0,6.277178764343262
2013-02-01,6.909999847412109,6.800000190734863,6.820000171661377,6.900000095367432,12858432.0,6.313780307769775
2013-02-04,6.900000095367432,6.699999809265137,6.880000114440918,6.739999771118164,17593377.0,6.167374134063721
2013-02-05,7.230000019073486,6.75,6.75,7.210000038146973,35766806.0,6.597443103790283
2013-02-06,7.269999980926514,7.079999923706055,7.150000095367432,7.179999828338623,23605457.0,6.569991588592529
2013-02-07,7.230000019073486,7.099999904632568,7.170000076293945,7.190000057220459,14510757.0,6.579142093658447
2013-02-08,7.789999961853027,7.190000057220459,7.190000057220459,7.75,41883595.0,7.091564655303955
2013-02-18,8.069999694824219,7.610000133514404,7.679999828338623,7.960000038146973,42843721.0,7.283722400665283
2013-02-19,8.270000457763672,7.699999809265137,7.849999904632568,7.75,42465725.0,7.091564655303955
2013-02-20,8.0600004196167,7.679999828338623,7.949999809265137,7.75,32322183.0,7.091564655303955
2013-02-21,7.75,7.210000038146973,7.75,7.329999923706055,37955191.0,6.707247734069824
2013-02-22,7.449999809265137,7.260000228881836,7.300000190734863,7.400000095367432,20331596.0,6.771300315856934
2013-02-25,7.710000038146973,7.360000133514404,7.389999866485596,7.679999828338623,26789301.0,7.027511119842529
2013-02-26,7.670000076293945,7.420000076293945,7.610000133514404,7.449999809265137,13620071.0,6.817051887512207
2013-02-27,7.5,7.28000020980835,7.440000057220459,7.369999885559082,9578263.0,6.74384880065918
2013-02-28,7.639999866485596,7.380000114440918,7.380000114440918,7.619999885559082,22142777.0,6.972609043121338
2013-03-01,7.800000190734863,7.53000020980835,7.639999866485596,7.75,15678624.0,7.091564655303955
2013-03-04,7.920000076293945,7.53000020980835,7.639999866485596,7.550000190734863,25235976.0,6.9085564613342285
2013-03-05,7.630000114440918,7.199999809265137,7.550000190734863,7.5,22712682.0,6.862804889678955
2013-03-06,7.539999961853027,7.320000171661377,7.5,7.53000020980835,15623922.0,6.890255928039551
2013-03-07,7.730000019073486,7.400000095367432,7.400000095367432,7.550000190734863,18740206.0,6.9085564613342285
2013-03-08,7.670000076293945,7.380000114440918,7.550000190734863,7.610000133514404,15889345.0,6.963459014892578
2013-03-11,7.880000114440918,7.420000076293945,7.75,7.5,33255283.0,6.862804889678955
2013-03-12,7.449999809265137,6.849999904632568,7.449999809265137,6.949999809265137,37849420.0,6.359531879425049
2013-03-13,6.980000019073486,6.639999866485596,6.900000095367432,6.730000019073486,17439434.0,6.158224105834961
2013-03-14,6.78000020980835,6.570000171661377,6.699999809265137,6.619999885559082,19057584.0,6.057568550109863
2013-03-15,6.829999923706055,6.610000133514404,6.659999847412109,6.760000228881836,29070410.0,6.185675144195557
2013-03-18,6.760000228881836,6.389999866485596,6.75,6.449999809265137,20391867.0,5.902011871337891
2013-03-19,6.599999904632568,6.389999866485596,6.449999809265137,6.510000228881836,15571287.0,5.95691442489624
2013-03-20,6.739999771118164,6.489999771118164,6.519999980926514,6.710000038146973,20551306.0,6.139922142028809
2013-03-21,6.760000228881836,6.659999847412109,6.71999979019165,6.760000228881836,17809855.0,6.185675144195557
2013-03-22,6.869999885559082,6.650000095367432,6.760000228881836,6.829999923706055,18851051.0,6.249727725982666
2013-03-25,6.800000190734863,6.639999866485596,6.800000190734863,6.78000020980835,15790625.0,6.203975677490234
2013-03-26,6.71999979019165,6.559999942779541,6.71999979019165,6.599999904632568,11017939.0,6.039267539978027
2013-03-27,6.679999828338623,6.440000057220459,6.599999904632568,6.590000152587891,14217938.0,6.030117988586426
2013-03-28,6.539999961853027,6.300000190734863,6.489999771118164,6.320000171661377,13481157.0,5.78305721282959
2013-03-29,6.389999866485596,6.239999771118164,6.380000114440918,6.300000190734863,5533467.0,5.7647552490234375
2013-04-01,6.349999904632568,6.230000019073486,6.300000190734863,6.289999961853027,4828390.0,5.755605220794678
2013-04-02,6.360000133514404,5.949999809265137,6.300000190734863,5.989999771118164,32758339.0,5.481092929840088
2013-04-03,6.019999980926514,5.860000133514404,6.010000228881836,5.920000076293945,14367454.0,5.4170403480529785
2013-04-08,5.909999847412109,5.78000020980835,5.860000133514404,5.900000095367432,13278193.0,5.398739814758301
2013-04-09,6.039999961853027,5.889999866485596,5.920000076293945,6.019999980926514,16135383.0,5.508544445037842
2013-04-10,6.079999923706055,5.920000076293945,6.039999961853027,6.0,14486151.0,5.490243434906006
2013-04-11,6.199999809265137,5.96999979019165,6.139999866485596,6.0,15581017.0,5.490243434906006
2013-04-12,6.050000190734863,5.900000095367432,5.960000038146973,5.909999847412109,7780921.0,5.407889366149902
2013-04-15,5.909999847412109,5.679999828338623,5.909999847412109,5.739999771118164,11888102.0,5.252333164215088
2013-04-16,5.829999923706055,5.639999866485596,5.699999809265137,5.800000190734863,8455110.0,5.3072357177734375
2013-04-17,5.840000152587891,5.679999828338623,5.840000152587891,5.75,10946912.0,5.261483669281006
2013-04-18,5.789999961853027,5.690000057220459,5.71999979019165,5.739999771118164,9075958.0,5.252333164215088
2013-04-19,6.0,5.75,5.75,6.0,21815428.0,5.490243434906006
2013-04-22,6.070000171661377,5.889999866485596,5.96999979019165,6.050000190734863,18268960.0,5.535995960235596
2013-04-23,6.03000020980835,5.78000020980835,6.03000020980835,5.809999942779541,17359903.0,5.316385746002197
2013-04-24,6.380000114440918,5.960000038146973,5.980000019073486,6.360000133514404,66576727.0,5.819658279418945
2013-04-25,6.639999866485596,6.210000038146973,6.300000190734863,6.389999866485596,80800750.0,5.847109317779541
2013-04-26,6.46999979019165,6.28000020980835,6.420000076293945,6.380000114440918,28145958.0,5.837958812713623
2013-05-02,6.570000171661377,6.340000152587891,6.360000133514404,6.449999809265137,28944435.0,5.902011871337891
2013-05-03,6.610000133514404,6.300000190734863,6.480000019073486,6.510000228881836,37717949.0,5.95691442489624
2013-05-06,6.550000190734863,6.380000114440918,6.550000190734863,6.460000038146973,26733611.0,5.911162853240967
2013-05-07,6.559999942779541,6.340000152587891,6.440000057220459,6.510000228881836,31119507.0,5.95691442489624
2013-05-08,6.849999904632568,6.460000038146973,6.510000228881836,6.800000190734863,50505214.0,6.22227668762207
2013-05-09,6.960000038146973,6.679999828338623,6.730000019073486,6.829999923706055,41381605.0,6.249727725982666
2013-05-10,6.880000114440918,6.659999847412109,6.840000152587891,6.800000190734863,23972470.0,6.22227668762207
2013-05-13,6.829999923706055,6.610000133514404,6.800000190734863,6.679999828338623,27505282.0,6.112471103668213
2013-05-14,6.78000020980835,6.590000152587891,6.630000114440918,6.659999847412109,20401791.0,6.094170093536377
2013-05-15,6.699999809265137,6.539999961853027,6.659999847412109,6.590000152587891,19703527.0,6.030117988586426
2013-05-16,6.900000095367432,6.46999979019165,6.579999923706055,6.809999942779541,33970635.0,6.23142671585083
2013-05-17,6.940000057220459,6.710000038146973,6.78000020980835,6.840000152587891,29055053.0,6.258877754211426
2013-05-20,7.139999866485596,6.840000152587891,6.849999904632568,7.019999980926514,33643478.0,6.423585414886475
2013-05-21,7.199999809265137,6.960000038146973,7.03000020980835,7.099999904632568,32412648.0,6.496788501739502
2013-05-22,7.150000095367432,6.849999904632568,7.090000152587891,6.909999847412109,31156221.0,6.322930335998535
2013-05-23,6.920000076293945,6.710000038146973,6.869999885559082,6.739999771118164,29708414.0,6.167374134063721
2013-05-24,6.880000114440918,6.710000038146973,6.75,6.849999904632568,22512867.0,6.268028259277344
2013-05-27,6.96999979019165,6.789999961853027,6.809999942779541,6.869999885559082,26960919.0,6.28632926940918
2013-05-28,6.960000038146973,6.78000020980835,6.900000095367432,6.949999809265137,22665833.0,6.359531879425049
2013-05-29,7.260000228881836,7.0,7.0,7.150000095367432,52888006.0,6.542540550231934
2013-05-30,7.650000095367432,7.059999942779541,7.110000133514404,7.570000171661377,71241397.0,6.9268574714660645
2013-05-31,7.550000190734863,7.230000019073486,7.550000190734863,7.260000228881836,50258235.0,6.643194198608398
2013-06-03,7.420000076293945,7.230000019073486,7.269999980926514,7.28000020980835,32458220.0,6.661495685577393
2013-06-04,7.25,6.929999828338623,7.25,7.039999961853027,30675320.0,6.441885948181152
2013-06-05,7.090000152587891,6.920000076293945,7.0,7.019999980926514,18860133.0,6.423585414886475
2013-06-06,7.239999771118164,7.050000190734863,7.079999923706055,7.130000114440918,36463786.0,6.524239540100098
2013-06-07,7.269999980926514,6.71999979019165,7.190000057220459,6.739999771118164,42338337.0,6.167374134063721
2013-06-13,6.539999961853027,6.159999847412109,6.510000228881836,6.199999809265137,31222309.0,5.673251152038574
2013-06-14,6.329999923706055,6.150000095367432,6.230000019073486,6.28000020980835,25528594.0,5.74645471572876
2013-06-17,6.440000057220459,6.21999979019165,6.320000171661377,6.239999771118164,32510939.0,5.811648845672607
2013-06-18,6.300000190734863,6.170000076293945,6.239999771118164,6.25,17000728.0,5.820963382720947
2013-06-19,6.25,6.090000152587891,6.25,6.190000057220459,13054973.0,5.765081405639648
2013-06-20,6.139999866485596,5.960000038146973,6.110000133514404,5.96999979019165,15236165.0,5.560183048248291
2013-06-21,6.099999904632568,5.800000190734863,5.900000095367432,5.989999771118164,14749181.0,5.578811168670654
2013-06-24,6.039999961853027,5.389999866485596,5.920000076293945,5.579999923706055,24503154.0,5.19695520401001
2013-06-25,5.619999885559082,5.039999961853027,5.510000228881836,5.460000038146973,40243269.0,5.085193157196045
2013-06-26,5.619999885559082,5.309999942779541,5.46999979019165,5.550000190734863,25951957.0,5.169015407562256
2013-06-27,5.659999847412109,5.349999904632568,5.590000152587891,5.360000133514404,23233836.0,4.992058277130127
2013-06-28,5.510000228881836,5.139999866485596,5.360000133514404,5.300000190734863,20840327.0,4.936176300048828
2013-07-01,5.400000095367432,5.239999771118164,5.300000190734863,5.389999866485596,10114579.0,5.019998550415039
2013-07-02,5.440000057220459,5.21999979019165,5.409999847412109,5.380000114440918,21534240.0,5.010684967041016
2013-07-03,5.360000133514404,5.21999979019165,5.340000152587891,5.340000152587891,13691656.0,4.97343111038208
2013-07-04,5.590000152587891,5.260000228881836,5.300000190734863,5.53000020980835,25792529.0,5.150388717651367
2013-07-05,5.579999923706055,5.46999979019165,5.559999942779541,5.489999771118164,14054802.0,5.113133907318115
2013-07-08,5.360000133514404,5.199999809265137,5.360000133514404,5.199999809265137,14612895.0,4.84304141998291
2013-07-09,5.289999961853027,5.179999828338623,5.179999828338623,5.260000228881836,7274356.0,4.898922443389893
2013-07-10,5.5,5.210000038146973,5.230000019073486,5.480000019073486,17378564.0,5.10382080078125
2013-07-11,5.809999942779541,5.389999866485596,5.489999771118164,5.670000076293945,27582016.0,5.280777931213379
2013-07-12,5.71999979019165,5.519999980926514,5.679999828338623,5.53000020980835,20702599.0,5.150388717651367
2013-07-15,5.699999809265137,5.510000228881836,5.53000020980835,5.639999866485596,12968916.0,5.25283670425415
2013-07-16,5.809999942779541,5.519999980926514,5.619999885559082,5.769999980926514,22791466.0,5.373912811279297
2013-07-17,5.78000020980835,5.550000190734863,5.75,5.610000133514404,16615039.0,5.224896430969238
2013-07-18,5.670000076293945,5.519999980926514,5.619999885559082,5.570000171661377,11677408.0,5.187642574310303
2013-07-19,5.619999885559082,5.329999923706055,5.559999942779541,5.340000152587891,13549096.0,4.97343111038208
2013-07-22,5.429999828338623,5.269999980926514,5.320000171661377,5.420000076293945,9677586.0,5.047938823699951
2013-07-23,5.78000020980835,5.420000076293945,5.489999771118164,5.699999809265137,22074702.0,5.308718204498291
2013-07-24,5.739999771118164,5.53000020980835,5.679999828338623,5.690000057220459,17165262.0,5.299404621124268
2013-07-25,6.070000171661377,5.75,5.78000020980835,5.760000228881836,43598487.0,5.36460018157959
2013-07-26,5.889999866485596,5.679999828338623,5.710000038146973,5.849999904632568,18195921.0,5.448421478271484
2013-07-29,5.789999961853027,5.579999923706055,5.789999961853027,5.690000057220459,12664463.0,5.299404621124268
2013-07-30,5.800000190734863,5.53000020980835,5.670000076293945,5.659999847412109,10785768.0,5.271463871002197
2013-07-31,5.739999771118164,5.559999942779541,5.670000076293945,5.619999885559082,11668454.0,5.234210014343262
2013-08-01,5.760000228881836,5.619999885559082,5.630000114440918,5.75,13680211.0,5.355286121368408
2013-08-02,5.889999866485596,5.730000019073486,5.800000190734863,5.78000020980835,20739363.0,5.3832268714904785
2013-08-05,5.880000114440918,5.71999979019165,5.760000228881836,5.849999904632568,14692330.0,5.448421478271484
2013-08-06,5.889999866485596,5.71999979019165,5.800000190734863,5.849999904632568,20677043.0,5.448421478271484
2013-08-07,5.929999828338623,5.739999771118164,5.820000171661377,5.75,24584049.0,5.355286121368408
2013-08-08,5.78000020980835,5.590000152587891,5.75,5.679999828338623,19307338.0,5.290091037750244
2013-08-09,5.739999771118164,5.610000133514404,5.699999809265137,5.71999979019165,13086155.0,5.327345371246338
2013-08-12,5.849999904632568,5.679999828338623,5.699999809265137,5.849999904632568,19025522.0,5.448421478271484
2013-08-13,5.920000076293945,5.809999942779541,5.849999904632568,5.880000114440918,16674140.0,5.476362705230713
2013-08-14,5.929999828338623,5.78000020980835,5.869999885559082,5.800000190734863,17148491.0,5.401854038238525
2013-08-15,6.130000114440918,5.800000190734863,5.800000190734863,5.909999847412109,52740034.0,5.504302501678467
2013-08-16,6.050000190734863,5.730000019073486,5.849999904632568,5.760000228881836,34411051.0,5.36460018157959
2013-08-19,5.880000114440918,5.650000095367432,5.730000019073486,5.880000114440918,21911708.0,5.476362705230713
2013-08-20,6.110000133514404,5.829999923706055,5.96999979019165,5.929999828338623,50885208.0,5.5229291915893555
2013-08-21,5.920000076293945,5.78000020980835,5.909999847412109,5.880000114440918,19219260.0,5.476362705230713
2013-08-22,5.900000095367432,5.800000190734863,5.849999904632568,5.809999942779541,15040248.0,5.411167144775391
2013-08-23,6.019999980926514,5.789999961853027,5.809999942779541,5.929999828338623,38632985.0,5.5229291915893555
2013-08-26,6.059999942779541,5.909999847412109,5.929999828338623,6.050000190734863,31541792.0,5.634692192077637
2013-08-27,6.21999979019165,6.0,6.079999923706055,6.190000057220459,37511725.0,5.765081405639648
2013-08-28,6.199999809265137,6.019999980926514,6.139999866485596,6.099999904632568,31286545.0,5.681259632110596
2013-08-29,6.510000228881836,6.059999942779541,6.079999923706055,6.400000095367432,66523498.0,5.960666179656982
2013-08-30,6.75,6.309999942779541,6.329999923706055,6.46999979019165,79839432.0,6.02586030960083
2013-09-02,6.460000038146973,6.079999923706055,6.449999809265137,6.210000038146973,36096678.0,5.783708572387695
2013-09-03,6.340000152587891,6.110000133514404,6.199999809265137,6.289999961853027,22936862.0,5.858217239379883
2013-09-04,6.380000114440918,6.179999828338623,6.269999980926514,6.230000019073486,27758347.0,5.802335739135742
2013-09-05,6.239999771118164,6.099999904632568,6.230000019073486,6.150000095367432,20499518.0,5.727828025817871
2013-09-06,6.360000133514404,6.110000133514404,6.150000095367432,6.25,29920968.0,5.820963382720947
2013-09-09,6.420000076293945,6.210000038146973,6.260000228881836,6.380000114440918,40307851.0,5.9420390129089355
2013-09-10,6.639999866485596,6.309999942779541,6.349999904632568,6.550000190734863,47657395.0,6.100369453430176
2013-09-11,6.690000057220459,6.400000095367432,6.599999904632568,6.46999979019165,33808945.0,6.02586030960083
2013-09-12,6.599999904632568,6.340000152587891,6.449999809265137,6.5,32054873.0,6.053801536560059
2013-09-13,6.579999923706055,6.349999904632568,6.440000057220459,6.420000076293945,26131825.0,5.979293346405029
2013-09-16,6.489999771118164,6.300000190734863,6.380000114440918,6.400000095367432,21513222.0,5.960666179656982
2013-09-17,6.380000114440918,6.050000190734863,6.349999904632568,6.079999923706055,27406303.0,5.662632465362549
2013-09-18,6.119999885559082,5.940000057220459,6.059999942779541,6.050000190734863,19787199.0,5.634692192077637
2013-09-23,6.170000076293945,6.03000020980835,6.050000190734863,6.159999847412109,14635334.0,5.737140655517578
2013-09-24,6.130000114440918,5.989999771118164,6.130000114440918,6.039999961853027,20785695.0,5.625378131866455
2013-09-25,6.25,5.980000019073486,6.039999961853027,6.150000095367432,22130103.0,5.727828025817871
2013-09-26,6.150000095367432,5.96999979019165,6.090000152587891,5.980000019073486,15415524.0,5.569497585296631
2013-09-27,6.059999942779541,5.909999847412109,5.989999771118164,5.920000076293945,13368859.0,5.51361608505249
2013-09-30,6.079999923706055,5.940000057220459,5.940000057220459,6.03000020980835,9814359.0,5.616065502166748
2013-10-08,6.110000133514404,5.980000019073486,6.03000020980835,6.099999904632568,9629832.0,5.681259632110596
2013-10-09,6.320000171661377,6.050000190734863,6.079999923706055,6.260000228881836,23501103.0,5.830277442932129
2013-10-10,6.320000171661377,6.110000133514404,6.260000228881836,6.25,22551198.0,5.820963382720947
2013-10-11,6.320000171661377,6.230000019073486,6.28000020980835,6.289999961853027,21191052.0,5.858217239379883
2013-10-14,6.480000019073486,6.329999923706055,6.340000152587891,6.369999885559082,33318043.0,5.932725429534912
2013-10-15,6.769999980926514,6.230000019073486,6.369999885559082,6.610000133514404,61783864.0,6.156250476837158
2013-10-16,6.539999961853027,6.230000019073486,6.519999980926514,6.260000228881836,32067398.0,5.830277442932129
2013-10-17,6.349999904632568,6.139999866485596,6.309999942779541,6.170000076293945,20063775.0,5.74645471572876
2013-10-18,6.28000020980835,6.150000095367432,6.199999809265137,6.230000019073486,11689674.0,5.802335739135742
2013-10-21,6.480000019073486,6.179999828338623,6.239999771118164,6.349999904632568,26056950.0,5.914097785949707
2013-10-22,6.570000171661377,6.300000190734863,6.349999904632568,6.400000095367432,42255525.0,5.960666179656982
2013-10-23,6.519999980926514,6.150000095367432,6.400000095367432,6.190000057220459,26553586.0,5.765081405639648
2013-10-24,6.289999961853027,6.110000133514404,6.170000076293945,6.190000057220459,11112537.0,5.765081405639648
2013-10-25,6.239999771118164,6.090000152587891,6.170000076293945,6.110000133514404,14400160.0,5.690573692321777
2013-10-28,6.199999809265137,6.010000228881836,6.130000114440918,6.019999980926514,15081367.0,5.606751441955566
2013-10-29,6.090000152587891,5.679999828338623,6.03000020980835,5.789999961853027,24308378.0,5.392539978027344
2013-10-30,5.960000038146973,5.769999980926514,5.789999961853027,5.929999828338623,14531904.0,5.5229291915893555
2013-10-31,6.039999961853027,5.849999904632568,5.900000095367432,5.900000095367432,12257330.0,5.494989395141602
2013-11-01,5.989999771118164,5.840000152587891,5.949999809265137,5.869999885559082,12733439.0,5.467048645019531
2013-11-04,5.929999828338623,5.829999923706055,5.869999885559082,5.880000114440918,11713736.0,5.476362705230713
2013-11-05,5.889999866485596,5.78000020980835,5.849999904632568,5.889999866485596,9519686.0,5.485675811767578
2013-11-06,6.050000190734863,5.869999885559082,5.909999847412109,5.929999828338623,19367367.0,5.5229291915893555
2013-11-07,5.940000057220459,5.800000190734863,5.909999847412109,5.809999942779541,12579163.0,5.411167144775391
2013-11-08,5.869999885559082,5.699999809265137,5.820000171661377,5.710000038146973,9283912.0,5.3180317878723145
2013-11-11,5.760000228881836,5.579999923706055,5.760000228881836,5.610000133514404,13030589.0,5.224896430969238
2013-11-12,5.699999809265137,5.599999904632568,5.630000114440918,5.659999847412109,9181655.0,5.271463871002197
2013-11-13,5.630000114440918,5.460000038146973,5.619999885559082,5.46999979019165,12800116.0,5.094506740570068
2013-11-14,5.539999961853027,5.420000076293945,5.46999979019165,5.5,10810515.0,5.122447490692139
2013-11-15,5.739999771118164,5.480000019073486,5.510000228881836,5.659999847412109,17606159.0,5.271463871002197
2013-11-18,5.809999942779541,5.639999866485596,5.639999866485596,5.789999961853027,14807979.0,5.392539978027344
2013-11-19,5.860000133514404,5.75,5.800000190734863,5.789999961853027,12225970.0,5.392539978027344
2013-11-20,5.849999904632568,5.75,5.820000171661377,5.829999923706055,10680226.0,5.429793834686279
2013-11-21,5.840000152587891,5.690000057220459,5.789999961853027,5.760000228881836,16351655.0,5.36460018157959
2013-11-22,5.78000020980835,5.679999828338623,5.75,5.699999809265137,10349207.0,5.308718204498291
2013-11-25,5.760000228881836,5.659999847412109,5.679999828338623,5.690000057220459,8594184.0,5.299404621124268
2013-11-26,5.71999979019165,5.630000114440918,5.699999809265137,5.650000095367432,9843139.0,5.262150287628174
2013-11-27,5.760000228881836,5.650000095367432,5.659999847412109,5.75,14540510.0,5.355286121368408
2013-11-28,5.849999904632568,5.730000019073486,5.760000228881836,5.840000152587891,19626381.0,5.439107894897461
2013-11-29,5.880000114440918,5.789999961853027,5.869999885559082,5.800000190734863,11242572.0,5.401854038238525
2013-12-02,5.78000020980835,5.550000190734863,5.710000038146973,5.650000095367432,16131682.0,5.262150287628174
2013-12-03,5.730000019073486,5.599999904632568,5.610000133514404,5.730000019073486,12209747.0,5.336658954620361
2013-12-04,5.980000019073486,5.679999828338623,5.699999809265137,5.940000057220459,36074295.0,5.532243251800537
2013-12-05,6.070000171661377,5.920000076293945,6.010000228881836,6.010000228881836,40828863.0,5.597437858581543
2013-12-06,6.0,5.889999866485596,5.960000038146973,5.909999847412109,13957188.0,5.504302501678467
2013-12-09,6.019999980926514,5.909999847412109,5.909999847412109,5.949999809265137,12364891.0,5.5415568351745605
2013-12-10,6.0,5.920000076293945,5.949999809265137,5.949999809265137,13503468.0,5.5415568351745605
2013-12-11,5.929999828338623,5.769999980926514,5.920000076293945,5.820000171661377,14894492.0,5.420480251312256
2013-12-12,5.849999904632568,5.769999980926514,5.820000171661377,5.840000152587891,9256129.0,5.439107894897461
2013-12-13,5.929999828338623,5.789999961853027,5.820000171661377,5.880000114440918,14909817.0,5.476362705230713
2013-12-16,5.880000114440918,5.690000057220459,5.880000114440918,5.690000057220459,15557472.0,5.299404621124268
2013-12-17,5.869999885559082,5.659999847412109,5.71999979019165,5.849999904632568,13907559.0,5.448421478271484
2013-12-18,5.949999809265137,5.820000171661377,5.929999828338623,5.820000171661377,13647223.0,5.420480251312256
2013-12-19,5.860000133514404,5.730000019073486,5.820000171661377,5.760000228881836,7690128.0,5.36460018157959
2013-12-20,5.809999942779541,5.670000076293945,5.739999771118164,5.71999979019165,11219115.0,5.327345371246338
2013-12-23,5.820000171661377,5.690000057220459,5.739999771118164,5.75,9874606.0,5.355286121368408
2013-12-24,5.789999961853027,5.639999866485596,5.769999980926514,5.739999771118164,9810222.0,5.345972537994385
2013-12-25,5.739999771118164,5.619999885559082,5.71999979019165,5.699999809265137,11420795.0,5.308718204498291
2013-12-26,5.699999809265137,5.590000152587891,5.690000057220459,5.599999904632568,9258010.0,5.215582847595215
2013-12-27,5.71999979019165,5.579999923706055,5.599999904632568,5.679999828338623,10410621.0,5.290091037750244
2013-12-30,5.730000019073486,5.639999866485596,5.710000038146973,5.679999828338623,6115473.0,5.290091037750244
2013-12-31,5.71999979019165,5.630000114440918,5.659999847412109,5.690000057220459,5114500.0,5.299404621124268
2014-01-02,5.699999809265137,5.630000114440918,5.699999809265137,5.670000076293945,4342855.0,5.280777931213379
2014-01-03,5.699999809265137,5.460000038146973,5.650000095367432,5.510000228881836,20012586.0,5.13176155090332
2014-01-06,5.5,5.25,5.5,5.289999961853027,12215073.0,4.926863193511963
2014-01-07,5.369999885559082,5.239999771118164,5.28000020980835,5.360000133514404,9680225.0,4.992058277130127
2014-01-08,5.380000114440918,5.21999979019165,5.360000133514404,5.230000019073486,10557178.0,4.870981693267822
2014-01-09,5.289999961853027,5.179999828338623,5.25,5.210000038146973,7984211.0,4.852355003356934
2014-01-10,5.210000038146973,5.099999904632568,5.210000038146973,5.130000114440918,8427406.0,4.777846813201904
2014-01-13,5.190000057220459,5.110000133514404,5.119999885559082,5.150000095367432,4662589.0,4.796473979949951
2014-01-14,5.179999828338623,5.090000152587891,5.150000095367432,5.179999828338623,9410452.0,4.824414253234863
2014-01-15,5.159999847412109,5.090000152587891,5.150000095367432,5.150000095367432,5941825.0,4.796473979949951
2014-01-16,5.21999979019165,5.110000133514404,5.139999866485596,5.179999828338623,6863975.0,4.824414253234863
2014-01-17,5.190000057220459,5.099999904632568,5.159999847412109,5.119999885559082,5785405.0,4.768532752990723
2014-01-20,5.150000095367432,5.090000152587891,5.119999885559082,5.110000133514404,5538152.0,4.759219646453857
2014-01-21,5.190000057220459,5.119999885559082,5.119999885559082,5.179999828338623,4423850.0,4.824414253234863
2014-01-22,5.300000190734863,5.159999847412109,5.190000057220459,5.289999961853027,11738656.0,4.926863193511963
2014-01-23,5.349999904632568,5.230000019073486,5.289999961853027,5.340000152587891,10399251.0,4.97343111038208
2014-01-24,5.389999866485596,5.289999961853027,5.369999885559082,5.340000152587891,16524157.0,4.97343111038208
2014-01-27,5.300000190734863,5.199999809265137,5.289999961853027,5.210000038146973,10403959.0,4.852355003356934
2014-01-28,5.300000190734863,5.21999979019165,5.21999979019165,5.239999771118164,6926325.0,4.880295276641846
2014-01-29,5.340000152587891,5.230000019073486,5.230000019073486,5.269999980926514,10950555.0,4.908235549926758
2014-01-30,5.269999980926514,5.170000076293945,5.269999980926514,5.190000057220459,5969817.0,4.833727836608887
2014-02-07,5.260000228881836,5.139999866485596,5.159999847412109,5.260000228881836,6497725.0,4.898922443389893
2014-02-10,5.369999885559082,5.25,5.260000228881836,5.360000133514404,13939464.0,4.992058277130127
2014-02-11,5.420000076293945,5.320000171661377,5.360000133514404,5.389999866485596,14887537.0,5.019998550415039
2014-02-12,5.46999979019165,5.360000133514404,5.380000114440918,5.420000076293945,15439337.0,5.047938823699951
2014-02-13,5.489999771118164,5.360000133514404,5.409999847412109,5.369999885559082,15040323.0,5.00137186050415
2014-02-14,5.71999979019165,5.360000133514404,5.360000133514404,5.610000133514404,35713149.0,5.224896430969238
2014-02-17,5.650000095367432,5.519999980926514,5.650000095367432,5.590000152587891,28551773.0,5.20626974105835
2014-02-18,5.610000133514404,5.5,5.570000171661377,5.599999904632568,22137573.0,5.215582847595215
2014-02-19,5.630000114440918,5.550000190734863,5.599999904632568,5.570000171661377,14079871.0,5.187642574310303
2014-02-20,5.71999979019165,5.539999961853027,5.559999942779541,5.590000152587891,22847363.0,5.20626974105835
2014-02-21,5.650000095367432,5.389999866485596,5.570000171661377,5.449999809265137,14439041.0,5.075879096984863
2014-02-24,5.420000076293945,5.260000228881836,5.420000076293945,5.300000190734863,11760253.0,4.936176300048828
2014-02-25,5.329999923706055,5.110000133514404,5.289999961853027,5.159999847412109,12411944.0,4.805786609649658
2014-02-26,5.239999771118164,5.099999904632568,5.179999828338623,5.230000019073486,10943862.0,4.870981693267822
2014-02-27,5.329999923706055,5.199999809265137,5.239999771118164,5.210000038146973,9892045.0,4.852355003356934
2014-02-28,5.25,5.159999847412109,5.210000038146973,5.210000038146973,10076481.0,4.852355003356934
2014-03-03,5.369999885559082,5.190000057220459,5.21999979019165,5.360000133514404,13422966.0,4.992058277130127
2014-03-04,5.349999904632568,5.269999980926514,5.349999904632568,5.320000171661377,6731809.0,4.954803943634033
2014-03-05,5.340000152587891,5.25,5.340000152587891,5.28000020980835,7558648.0,4.9175496101379395
2014-03-06,5.309999942779541,5.21999979019165,5.25,5.300000190734863,7837237.0,4.936176300048828
2014-03-07,5.480000019073486,5.28000020980835,5.289999961853027,5.369999885559082,19835757.0,5.00137186050415
2014-03-10,5.380000114440918,5.099999904632568,5.369999885559082,5.150000095367432,13262060.0,4.796473979949951
2014-03-11,5.150000095367432,4.989999771118164,5.150000095367432,5.059999942779541,14403900.0,4.712652206420898
2014-03-12,5.090000152587891,4.989999771118164,5.03000020980835,5.059999942779541,9722374.0,4.712652206420898
2014-03-13,5.150000095367432,5.059999942779541,5.070000171661377,5.119999885559082,8220651.0,4.768532752990723
2014-03-14,5.130000114440918,5.039999961853027,5.110000133514404,5.070000171661377,5469817.0,4.721965312957764
2014-03-17,5.150000095367432,5.059999942779541,5.070000171661377,5.139999866485596,8440967.0,4.787160396575928
2014-03-18,5.300000190734863,5.130000114440918,5.139999866485596,5.21999979019165,18412011.0,4.861668586730957
2014-03-19,5.269999980926514,5.170000076293945,5.21999979019165,5.210000038146973,15957413.0,4.852355003356934
2014-03-20,5.400000095367432,5.179999828338623,5.199999809265137,5.230000019073486,37044370.0,4.870981693267822
2014-03-21,5.360000133514404,5.150000095367432,5.230000019073486,5.340000152587891,23890306.0,4.97343111038208
2014-03-24,5.369999885559082,5.28000020980835,5.340000152587891,5.349999904632568,15978364.0,4.982744216918945
2014-03-25,5.349999904632568,5.239999771118164,5.329999923706055,5.300000190734863,13739881.0,4.936176300048828
2014-03-26,5.309999942779541,5.230000019073486,5.300000190734863,5.25,8952859.0,4.889609336853027
2014-03-27,5.320000171661377,5.239999771118164,5.260000228881836,5.269999980926514,10296045.0,4.908235549926758
2014-03-28,5.289999961853027,5.110000133514404,5.260000228881836,5.130000114440918,13350953.0,4.777846813201904
2014-03-31,5.170000076293945,5.110000133514404,5.139999866485596,5.139999866485596,6474878.0,4.787160396575928
2014-04-01,5.179999828338623,5.110000133514404,5.130000114440918,5.179999828338623,7240156.0,4.824414253234863
2014-04-02,5.409999847412109,5.25,5.289999961853027,5.289999961853027,24491884.0,4.926863193511963
2014-04-03,5.449999809265137,5.269999980926514,5.400000095367432,5.300000190734863,24066074.0,4.936176300048828
2014-04-04,5.269999980926514,5.190000057220459,5.260000228881836,5.25,11974214.0,4.889609336853027
2014-04-08,5.320000171661377,5.210000038146973,5.210000038146973,5.309999942779541,16873875.0,4.945489883422852
2014-04-09,5.320000171661377,5.269999980926514,5.300000190734863,5.300000190734863,11149605.0,4.936176300048828
2014-04-10,5.380000114440918,5.300000190734863,5.309999942779541,5.340000152587891,19134685.0,4.97343111038208
2014-04-11,5.420000076293945,5.309999942779541,5.320000171661377,5.380000114440918,23107693.0,5.010684967041016
2014-04-14,5.460000038146973,5.289999961853027,5.360000133514404,5.440000057220459,19218160.0,5.066565990447998
2014-04-15,5.440000057220459,5.360000133514404,5.420000076293945,5.380000114440918,13678703.0,5.010684967041016
2014-04-16,5.389999866485596,5.340000152587891,5.380000114440918,5.360000133514404,8325509.0,4.992058277130127
2014-04-17,5.380000114440918,5.320000171661377,5.360000133514404,5.329999923706055,6974594.0,4.964118003845215
2014-04-18,5.360000133514404,5.28000020980835,5.320000171661377,5.360000133514404,5574350.0,4.992058277130127
2014-04-21,5.340000152587891,5.190000057220459,5.309999942779541,5.210000038146973,13437496.0,4.852355003356934
2014-04-22,5.239999771118164,5.159999847412109,5.199999809265137,5.230000019073486,6237554.0,4.870981693267822
2014-04-23,5.239999771118164,5.170000076293945,5.21999979019165,5.210000038146973,5753898.0,4.852355003356934
2014-04-24,5.21999979019165,5.130000114440918,5.21999979019165,5.139999866485596,6922064.0,4.787160396575928
2014-04-25,5.170000076293945,5.059999942779541,5.130000114440918,5.059999942779541,7850125.0,4.712652206420898
2014-04-28,5.079999923706055,5.0,5.039999961853027,5.03000020980835,8306849.0,4.68471097946167
2014-04-29,5.099999904632568,5.0,5.019999980926514,5.090000152587891,6797409.0,4.7405924797058105
2014-04-30,5.130000114440918,5.050000190734863,5.090000152587891,5.119999885559082,5445704.0,4.768532752990723
2014-05-05,5.170000076293945,5.110000133514404,5.119999885559082,5.130000114440918,6510275.0,4.777846813201904
2014-05-06,5.139999866485596,5.090000152587891,5.130000114440918,5.119999885559082,5406370.0,4.768532752990723
2014-05-07,5.210000038146973,5.070000171661377,5.079999923706055,5.110000133514404,8568985.0,4.759219646453857
2014-05-08,5.159999847412109,5.070000171661377,5.099999904632568,5.090000152587891,5659561.0,4.7405924797058105
2014-05-09,5.119999885559082,5.059999942779541,5.070000171661377,5.079999923706055,5012822.0,4.731278419494629
2014-05-12,5.199999809265137,5.099999904632568,5.110000133514404,5.190000057220459,11373102.0,4.833727836608887
2014-05-13,5.199999809265137,5.130000114440918,5.190000057220459,5.190000057220459,5861067.0,4.833727836608887
2014-05-14,5.190000057220459,5.150000095367432,5.179999828338623,5.150000095367432,4680215.0,4.796473979949951
2014-05-15,5.159999847412109,5.070000171661377,5.150000095367432,5.099999904632568,5948608.0,4.749906063079834
2014-05-16,5.099999904632568,5.039999961853027,5.070000171661377,5.059999942779541,4432898.0,4.712652206420898
2014-05-19,5.110000133514404,5.03000020980835,5.079999923706055,5.070000171661377,6024606.0,4.721965312957764
2014-05-20,5.139999866485596,5.050000190734863,5.079999923706055,5.090000152587891,8121523.0,4.7405924797058105
2014-05-21,5.110000133514404,5.039999961853027,5.070000171661377,5.099999904632568,5495896.0,4.749906063079834
2014-05-22,5.139999866485596,5.079999923706055,5.090000152587891,5.099999904632568,7319887.0,4.749906063079834
2014-05-23,5.099999904632568,5.059999942779541,5.090000152587891,5.099999904632568,4726301.0,4.749906063079834
2014-05-26,5.130000114440918,5.079999923706055,5.110000133514404,5.110000133514404,6507869.0,4.759219646453857
2014-05-27,5.110000133514404,5.050000190734863,5.099999904632568,5.059999942779541,5480856.0,4.712652206420898
2014-05-28,5.070000171661377,4.989999771118164,5.050000190734863,5.019999980926514,22799587.0,4.6753973960876465
2014-05-29,5.03000020980835,4.920000076293945,5.019999980926514,4.929999828338623,17353639.0,4.591575622558594
2014-05-30,4.949999809265137,4.900000095367432,4.929999828338623,4.920000076293945,8746932.0,4.58226203918457
2014-06-03,4.96999979019165,4.900000095367432,4.929999828338623,4.909999847412109,7544194.0,4.572948455810547
2014-06-04,4.989999771118164,4.920000076293945,4.920000076293945,4.960000038146973,17564833.0,4.619516849517822
2014-06-05,4.980000019073486,4.920000076293945,4.949999809265137,4.960000038146973,6274870.0,4.619516849517822
2014-06-06,5.019999980926514,4.949999809265137,4.96999979019165,4.960000038146973,8790676.0,4.619516849517822
2014-06-09,4.989999771118164,4.929999828338623,4.96999979019165,4.940000057220459,7198057.0,4.600889682769775
2014-06-10,4.96999979019165,4.909999847412109,4.940000057220459,4.960000038146973,5098676.0,4.619516849517822
2014-06-11,4.980000019073486,4.940000057220459,4.96999979019165,4.96999979019165,6546118.0,4.6288299560546875
2014-06-12,4.989999771118164,4.940000057220459,4.960000038146973,4.949999809265137,11350279.0,4.610202789306641
2014-06-13,4.96999979019165,4.920000076293945,4.929999828338623,4.96999979019165,10552616.0,4.6288299560546875
2014-06-16,4.980000019073486,4.940000057220459,4.960000038146973,4.96999979019165,8149283.0,4.6288299560546875
2014-06-17,4.96999979019165,4.909999847412109,4.960000038146973,4.920000076293945,8479963.0,4.58226203918457
2014-06-18,4.929999828338623,4.840000152587891,4.920000076293945,4.840000152587891,11040753.0,4.507753849029541
2014-06-19,4.860000133514404,4.71999979019165,4.840000152587891,4.739999771118164,9530285.0,4.414618015289307
2014-06-20,4.769999980926514,4.699999809265137,4.739999771118164,4.71999979019165,8193709.0,4.39599084854126
2014-06-23,4.760000228881836,4.71999979019165,4.75,4.75,6054937.0,4.423932075500488
2014-06-24,4.820000171661377,4.739999771118164,4.75,4.809999942779541,6200225.0,4.479813575744629
2014-06-25,4.800000190734863,4.739999771118164,4.800000190734863,4.739999771118164,4959673.0,4.414618015289307
2014-06-26,4.78000020980835,4.710000038146973,4.75,4.769999980926514,10039345.0,4.442559242248535
2014-06-27,4.809999942779541,4.739999771118164,4.769999980926514,4.800000190734863,10232501.0,4.4704999923706055
2014-06-30,4.840000152587891,4.789999961853027,4.800000190734863,4.820000171661377,8532516.0,4.4891276359558105
2014-07-01,4.900000095367432,4.769999980926514,4.820000171661377,4.889999866485596,16527759.0,4.5543212890625
2014-07-02,4.960000038146973,4.809999942779541,4.860000133514404,4.940000057220459,21133179.0,4.600889682769775
2014-07-03,5.170000076293945,5.010000228881836,5.050000190734863,5.03000020980835,41993586.0,4.68471097946167
2014-07-04,5.010000228881836,4.920000076293945,5.0,4.929999828338623,21468265.0,4.591575622558594
2014-07-07,4.949999809265137,4.889999866485596,4.940000057220459,4.900000095367432,8920899.0,4.563634872436523
2014-07-08,4.940000057220459,4.880000114440918,4.889999866485596,4.940000057220459,7446735.0,4.600889682769775
2014-07-09,4.949999809265137,4.860000133514404,4.920000076293945,4.869999885559082,8766383.0,4.535694599151611
2014-07-10,4.889999866485596,4.849999904632568,4.880000114440918,4.860000133514404,7005599.0,4.526381015777588
2014-07-11,4.949999809265137,4.860000133514404,4.860000133514404,4.909999847412109,7933972.0,4.572948455810547
2014-07-14,4.96999979019165,4.900000095367432,4.900000095367432,4.960000038146973,9063092.0,4.619516849517822
2014-07-15,4.96999979019165,4.920000076293945,4.949999809265137,4.960000038146973,7382783.0,4.619516849517822
2014-07-16,5.039999961853027,4.929999828338623,4.949999809265137,4.989999771118164,15615276.0,4.647456645965576
2014-07-17,5.0,4.900000095367432,4.980000019073486,4.929999828338623,10531337.0,4.591575622558594
2014-07-18,4.960000038146973,4.900000095367432,4.900000095367432,4.929999828338623,5861288.0,4.591575622558594
2014-07-21,4.940000057220459,4.900000095367432,4.929999828338623,4.929999828338623,5295775.0,4.591575622558594
2014-07-22,4.980000019073486,4.900000095367432,4.920000076293945,4.980000019073486,10350440.0,4.638143539428711
2014-07-23,5.130000114440918,4.960000038146973,4.980000019073486,5.059999942779541,27310862.0,4.712652206420898
2014-07-24,5.099999904632568,5.019999980926514,5.039999961853027,5.070000171661377,21689664.0,4.721965312957764
2014-07-25,5.170000076293945,5.039999961853027,5.050000190734863,5.110000133514404,18093925.0,4.759219646453857
2014-07-28,5.21999979019165,5.099999904632568,5.110000133514404,5.190000057220459,28915933.0,4.833727836608887
2014-07-29,5.21999979019165,5.139999866485596,5.210000038146973,5.170000076293945,20873877.0,4.81510066986084
2014-07-30,5.25,5.150000095367432,5.150000095367432,5.179999828338623,16657333.0,4.824414253234863
2014-07-31,5.260000228881836,5.159999847412109,5.179999828338623,5.25,17202416.0,4.889609336853027
2014-08-01,5.320000171661377,5.150000095367432,5.230000019073486,5.159999847412109,19016263.0,4.805786609649658
2014-08-04,5.28000020980835,5.159999847412109,5.179999828338623,5.260000228881836,21242418.0,4.898922443389893
2014-08-05,5.300000190734863,5.21999979019165,5.239999771118164,5.28000020980835,20420400.0,4.9175496101379395
2014-08-06,5.309999942779541,5.230000019073486,5.260000228881836,5.300000190734863,18726878.0,4.936176300048828
2014-08-07,5.429999828338623,5.309999942779541,5.320000171661377,5.320000171661377,44823357.0,4.954803943634033
2014-08-08,5.389999866485596,5.28000020980835,5.329999923706055,5.329999923706055,18282603.0,4.964118003845215
2014-08-11,5.449999809265137,5.300000190734863,5.329999923706055,5.380000114440918,29242372.0,5.010684967041016
2014-08-12,5.400000095367432,5.320000171661377,5.400000095367432,5.340000152587891,20655319.0,4.97343111038208
2014-08-13,5.389999866485596,5.289999961853027,5.349999904632568,5.349999904632568,19755845.0,4.982744216918945
2014-08-14,5.400000095367432,5.289999961853027,5.369999885559082,5.309999942779541,19591722.0,4.945489883422852
2014-08-15,5.369999885559082,5.28000020980835,5.300000190734863,5.329999923706055,16667013.0,4.964118003845215
2014-08-18,5.489999771118164,5.329999923706055,5.329999923706055,5.460000038146973,34567220.0,5.085193157196045
2014-08-19,5.590000152587891,5.429999828338623,5.460000038146973,5.5,36575422.0,5.122447490692139
2014-08-20,5.630000114440918,5.510000228881836,5.550000190734863,5.559999942779541,32709526.0,5.178328514099121
2014-08-21,5.579999923706055,5.400000095367432,5.570000171661377,5.449999809265137,31633911.0,5.075879096984863
2014-08-22,5.5,5.409999847412109,5.449999809265137,5.489999771118164,16355049.0,5.113133907318115
2014-08-25,5.699999809265137,5.510000228881836,5.619999885559082,5.53000020980835,36890612.0,5.150388717651367
2014-08-26,5.590000152587891,5.409999847412109,5.5,5.420000076293945,25279837.0,5.047938823699951
2014-08-27,5.449999809265137,5.369999885559082,5.429999828338623,5.400000095367432,12679318.0,5.0293121337890625
2014-08-28,5.389999866485596,5.25,5.360000133514404,5.260000228881836,17574247.0,4.898922443389893
2014-08-29,5.320000171661377,5.230000019073486,5.239999771118164,5.309999942779541,12949877.0,4.945489883422852
2014-09-01,5.46999979019165,5.289999961853027,5.320000171661377,5.460000038146973,18611251.0,5.085193157196045
2014-09-02,5.5,5.409999847412109,5.449999809265137,5.489999771118164,15791058.0,5.113133907318115
2014-09-03,5.539999961853027,5.449999809265137,5.5,5.480000019073486,18201209.0,5.10382080078125
2014-09-04,5.769999980926514,5.449999809265137,5.480000019073486,5.670000076293945,51768670.0,5.280777931213379
2014-09-05,5.840000152587891,5.599999904632568,5.659999847412109,5.769999980926514,48248440.0,5.373912811279297
2014-09-09,6.0,5.699999809265137,5.739999771118164,5.940000057220459,51776526.0,5.532243251800537
2014-09-10,6.190000057220459,5.880000114440918,5.929999828338623,6.0,58856663.0,5.5881242752075195
2014-09-11,6.059999942779541,5.900000095367432,6.0,5.929999828338623,31908192.0,5.5229291915893555
2014-09-12,6.159999847412109,5.880000114440918,5.900000095367432,6.070000171661377,36461646.0,5.653319835662842
2014-09-15,6.150000095367432,5.989999771118164,6.059999942779541,6.099999904632568,30212710.0,5.681259632110596
2014-09-16,6.269999980926514,5.940000057220459,6.090000152587891,5.989999771118164,65323428.0,5.578811168670654
2014-09-17,6.090000152587891,5.940000057220459,5.980000019073486,6.039999961853027,21240653.0,5.625378131866455
2014-09-18,6.039999961853027,5.920000076293945,6.039999961853027,5.960000038146973,19823958.0,5.550869941711426
2014-09-19,6.03000020980835,5.900000095367432,5.980000019073486,6.0,19500714.0,5.5881242752075195
2014-09-22,6.010000228881836,5.849999904632568,5.980000019073486,5.849999904632568,16135553.0,5.448421478271484
2014-09-23,5.980000019073486,5.800000190734863,5.869999885559082,5.940000057220459,16094298.0,5.532243251800537
2014-09-24,6.210000038146973,5.920000076293945,5.940000057220459,6.150000095367432,38012024.0,5.727828025817871
2014-09-25,6.349999904632568,6.099999904632568,6.260000228881836,6.139999866485596,28703107.0,5.7185139656066895
2014-09-26,6.300000190734863,6.079999923706055,6.090000152587891,6.150000095367432,36419843.0,5.727828025817871
2014-09-29,6.260000228881836,6.130000114440918,6.210000038146973,6.230000019073486,23425968.0,5.802335739135742
2014-09-30,6.309999942779541,6.199999809265137,6.230000019073486,6.269999980926514,19948733.0,5.839590072631836
2014-10-08,6.900000095367432,6.260000228881836,6.380000114440918,6.900000095367432,54960754.0,6.4263434410095215
2014-10-09,7.079999923706055,6.699999809265137,7.070000171661377,6.78000020980835,59628881.0,6.314580917358398
2014-10-10,6.929999828338623,6.71999979019165,6.75,6.840000152587891,57962647.0,6.370462417602539
2014-10-13,6.900000095367432,6.519999980926514,6.789999961853027,6.829999923706055,44201337.0,6.361148834228516
2014-10-14,6.960000038146973,6.679999828338623,6.769999980926514,6.940000057220459,44079848.0,6.463597297668457
2014-10-15,7.300000190734863,6.860000133514404,6.889999866485596,7.230000019073486,60392191.0,6.73369026184082
2014-10-16,7.78000020980835,7.110000133514404,7.190000057220459,7.260000228881836,70347068.0,6.761630535125732
2014-10-17,7.369999885559082,6.929999828338623,7.239999771118164,7.110000133514404,46307905.0,6.6219282150268555
2014-10-20,7.210000038146973,6.989999771118164,7.150000095367432,7.139999866485596,25560943.0,6.649868011474609
2014-10-21,7.199999809265137,6.989999771118164,7.119999885559082,7.019999980926514,28729930.0,6.5381059646606445
2014-10-22,7.070000171661377,6.75,7.0,6.78000020980835,27858405.0,6.314580917358398
2014-10-23,6.849999904632568,6.650000095367432,6.78000020980835,6.78000020980835,27507300.0,6.314580917358398
2014-10-24,7.070000171661377,6.730000019073486,6.760000228881836,7.03000020980835,34609591.0,6.547419548034668
2014-10-27,7.46999979019165,6.960000038146973,7.019999980926514,7.429999828338623,50973075.0,6.919961452484131
2014-10-28,7.579999923706055,7.340000152587891,7.420000076293945,7.519999980926514,47311456.0,7.003782272338867
2014-10-29,7.769999980926514,7.440000057220459,7.519999980926514,7.460000038146973,58264481.0,6.947901725769043
2014-10-30,7.96999979019165,7.380000114440918,7.460000038146973,7.659999847412109,61393502.0,7.134172439575195
2014-10-31,7.739999771118164,7.400000095367432,7.599999904632568,7.460000038146973,37330082.0,6.947901725769043
2014-11-03,7.820000171661377,7.400000095367432,7.480000019073486,7.639999866485596,35043826.0,7.11554479598999
2014-11-04,7.829999923706055,7.519999980926514,7.739999771118164,7.820000171661377,43162916.0,7.283189296722412
2014-11-05,7.900000095367432,7.699999809265137,7.829999923706055,7.730000019073486,38117692.0,7.199367523193359
2014-11-06,7.730000019073486,7.440000057220459,7.699999809265137,7.579999923706055,28234920.0,7.059664726257324
2014-11-07,7.949999809265137,7.519999980926514,7.579999923706055,7.710000038146973,41698178.0,7.180739879608154
2014-11-10,8.039999961853027,7.690000057220459,7.849999904632568,7.860000133514404,43683197.0,7.320443630218506
2014-11-11,7.960000038146973,7.429999828338623,7.869999885559082,7.5,43664534.0,6.9851555824279785
2014-11-12,7.639999866485596,7.400000095367432,7.46999979019165,7.619999885559082,22943965.0,7.09691858291626
2014-11-13,7.730000019073486,7.239999771118164,7.610000133514404,7.380000114440918,33539123.0,6.873393535614014
2014-11-14,7.380000114440918,7.150000095367432,7.300000190734863,7.269999980926514,26026359.0,6.770944118499756
2014-11-17,7.46999979019165,7.170000076293945,7.329999923706055,7.360000133514404,18323577.0,6.854766368865967
2014-11-18,7.429999828338623,7.230000019073486,7.360000133514404,7.25,13326619.0,6.752317428588867
2014-11-19,7.28000020980835,7.010000228881836,7.25,7.139999866485596,24511612.0,6.649868011474609
2014-11-20,7.329999923706055,7.079999923706055,7.090000152587891,7.25,14597245.0,6.752317428588867
2014-11-21,7.309999942779541,7.150000095367432,7.239999771118164,7.300000190734863,15100554.0,6.798885345458984
2014-11-24,7.539999961853027,7.389999866485596,7.420000076293945,7.440000057220459,27196163.0,6.929275035858154
2014-11-25,7.599999904632568,7.360000133514404,7.449999809265137,7.53000020980835,27309492.0,7.013096332550049
2014-11-26,7.699999809265137,7.440000057220459,7.550000190734863,7.539999961853027,27785913.0,7.022409915924072
2014-11-27,7.769999980926514,7.480000019073486,7.550000190734863,7.659999847412109,30840157.0,7.134172439575195
2014-11-28,7.869999885559082,7.53000020980835,7.610000133514404,7.599999904632568,41934467.0,7.078290939331055
2014-12-01,8.100000381469727,7.760000228881836,7.849999904632568,8.050000190734863,82012010.0,7.497400760650635
2014-12-02,8.050000190734863,7.860000133514404,7.989999771118164,8.0,40588520.0,7.450832843780518
2014-12-03,8.449999809265137,7.920000076293945,8.0,8.220000267028809,68536599.0,7.655731201171875
2014-12-04,8.319999694824219,8.069999694824219,8.180000305175781,8.239999771118164,47896060.0,7.674358367919922
2014-12-05,8.199999809265137,7.670000076293945,8.199999809265137,7.849999904632568,56217762.0,7.311129570007324
2014-12-08,8.100000381469727,7.670000076293945,7.800000190734863,8.0,38148021.0,7.450832843780518
2014-12-09,8.619999885559082,7.880000114440918,7.940000057220459,8.039999961853027,84085578.0,7.488086700439453
2014-12-10,8.460000038146973,8.010000228881836,8.09000015258789,8.420000076293945,52372492.0,7.8420023918151855
2014-12-11,8.930000305175781,8.300000190734863,8.40999984741211,8.800000190734863,61985269.0,8.195917129516602
2014-12-12,9.119999885559082,8.600000381469727,8.829999923706055,8.9399995803833,70453453.0,8.326305389404297
2014-12-15,9.119999885559082,8.710000038146973,8.960000038146973,9.100000381469727,50780718.0,8.475323677062988
2014-12-16,8.930000305175781,8.75,8.859999656677246,8.8100004196167,38957705.0,8.205230712890625
2014-12-17,8.859999656677246,8.510000228881836,8.800000190734863,8.630000114440918,43660317.0,8.03758716583252
2014-12-18,8.949999809265137,8.619999885559082,8.6899995803833,8.800000190734863,32940119.0,8.195917129516602
2014-12-19,9.550000190734863,8.699999809265137,8.729999542236328,9.460000038146973,81156623.0,8.810609817504883
2014-12-22,9.979999542236328,8.649999618530273,9.609999656677246,8.699999809265137,84026650.0,8.10278034210205
2014-12-23,8.649999618530273,8.0600004196167,8.5,8.119999885559082,49808633.0,7.562595844268799
2014-12-24,8.289999961853027,7.949999809265137,8.15999984741211,8.15999984741211,35017626.0,7.599849700927734
2014-12-25,8.470000267028809,8.149999618530273,8.199999809265137,8.460000038146973,30049497.0,7.8792548179626465
2014-12-26,8.65999984741211,8.289999961853027,8.4399995803833,8.460000038146973,37114153.0,7.8792548179626465
2014-12-29,8.880000114440918,8.399999618530273,8.529999732971191,8.75,46770151.0,8.149347305297852
2014-12-30,8.970000267028809,8.609999656677246,8.699999809265137,8.949999809265137,42931577.0,8.33561897277832
2014-12-31,9.15999984741211,8.720000267028809,9.020000457763672,8.859999656677246,31505923.0,8.251797676086426
2015-01-05,9.289999961853027,9.0,9.270000457763672,9.09000015258789,57519377.0,8.466009140014648
2015-01-06,10.0,8.789999961853027,8.979999542236328,9.479999542236328,99246937.0,8.829236030578613
2015-01-07,9.34000015258789,9.079999923706055,9.199999809265137,9.279999732971191,44448615.0,8.642965316772461
2015-01-08,9.359999656677246,9.0,9.279999732971191,9.010000228881836,33457904.0,8.391500473022461
2015-01-09,9.15999984741211,8.800000190734863,8.9399995803833,8.819999694824219,31273145.0,8.214544296264648
2015-01-12,8.8100004196167,8.319999694824219,8.699999809265137,8.430000305175781,26926534.0,7.851314544677734
2015-01-13,8.539999961853027,8.279999732971191,8.399999618530273,8.520000457763672,22088374.0,7.935137748718262
2015-01-14,8.520000457763672,8.279999732971191,8.489999771118164,8.359999656677246,17135123.0,7.786120414733887
2015-01-15,8.619999885559082,8.369999885559082,8.420000076293945,8.600000381469727,17414127.0,8.00964641571045
2015-01-16,8.869999885559082,8.5600004196167,8.630000114440918,8.720000267028809,23679073.0,8.121408462524414
2015-01-19,8.380000114440918,7.849999904632568,8.15999984741211,7.960000038146973,49296607.0,7.413578987121582
2015-01-20,8.15999984741211,7.960000038146973,7.96999979019165,8.119999885559082,25292667.0,7.562595844268799
2015-01-21,8.430000305175781,8.130000114440918,8.149999618530273,8.380000114440918,30628858.0,7.804748058319092
2015-01-22,8.5600004196167,8.3100004196167,8.40999984741211,8.520000457763672,27598165.0,7.935137748718262
2015-01-23,8.529999732971191,8.329999923706055,8.5,8.350000381469727,18886817.0,7.7768073081970215
2015-01-26,8.479999542236328,8.239999771118164,8.350000381469727,8.460000038146973,19433072.0,7.8792548179626465
2015-01-27,8.630000114440918,8.350000381469727,8.470000267028809,8.579999923706055,29365461.0,7.991018295288086
2015-01-28,9.079999923706055,8.449999809265137,8.510000228881836,8.930000305175781,55497627.0,8.316991806030273
2015-01-29,9.40999984741211,8.699999809265137,8.800000190734863,9.199999809265137,62449218.0,8.56845760345459
2015-01-30,9.239999771118164,8.850000381469727,9.100000381469727,8.859999656677246,36441244.0,8.251797676086426
2015-02-02,8.75,8.199999809265137,8.75,8.40999984741211,27937965.0,7.832688331604004
2015-02-03,8.539999961853027,8.380000114440918,8.449999809265137,8.489999771118164,17176733.0,7.907196521759033
2015-02-04,8.680000305175781,8.350000381469727,8.510000228881836,8.569999694824219,23019478.0,7.981705188751221
2015-02-05,8.720000267028809,8.359999656677246,8.6899995803833,8.380000114440918,25021770.0,7.804748058319092
2015-02-06,8.359999656677246,7.960000038146973,8.300000190734863,8.029999732971191,22261642.0,7.47877311706543
2015-02-09,8.079999923706055,7.889999866485596,8.050000190734863,8.029999732971191,12257262.0,7.47877311706543
2015-02-10,8.170000076293945,8.0,8.029999732971191,8.149999618530273,13976515.0,7.5905351638793945
2015-02-11,8.220000267028809,8.0,8.15999984741211,8.020000457763672,23530606.0,7.4694600105285645
2015-02-12,8.180000305175781,8.020000457763672,8.050000190734863,8.09000015258789,16722629.0,7.5346550941467285
2015-02-13,8.260000228881836,8.109999656677246,8.109999656677246,8.1899995803833,21815968.0,7.627789497375488
2015-02-16,8.470000267028809,8.15999984741211,8.1899995803833,8.430000305175781,23749607.0,7.851314544677734
2015-02-17,8.510000228881836,8.34000015258789,8.399999618530273,8.369999885559082,15450976.0,7.795433044433594
2015-02-25,8.630000114440918,8.380000114440918,8.40999984741211,8.460000038146973,19191200.0,7.8792548179626465
2015-02-26,8.760000228881836,8.430000305175781,8.460000038146973,8.729999542236328,27310397.0,8.130720138549805
2015-02-27,8.770000457763672,8.579999923706055,8.729999542236328,8.649999618530273,22827780.0,8.056212425231934
2015-03-02,8.869999885559082,8.640000343322754,8.699999809265137,8.75,32368838.0,8.149347305297852
2015-03-03,8.720000267028809,8.5,8.720000267028809,8.5600004196167,29106726.0,7.9723920822143555
2015-03-04,8.609999656677246,8.479999542236328,8.550000190734863,8.550000190734863,26527162.0,7.963078022003174
2015-03-05,8.550000190734863,8.199999809265137,8.550000190734863,8.329999923706055,36510518.0,7.758179664611816
2015-03-06,8.430000305175781,8.25,8.289999961853027,8.319999694824219,19428411.0,7.748866081237793
2015-03-09,8.470000267028809,8.100000381469727,8.25,8.420000076293945,20984728.0,7.8420023918151855
2015-03-10,8.479999542236328,8.359999656677246,8.399999618530273,8.430000305175781,23523929.0,7.851314544677734
2015-03-11,8.550000190734863,8.399999618530273,8.430000305175781,8.479999542236328,22982205.0,7.897882461547852
2015-03-12,8.800000190734863,8.449999809265137,8.5,8.789999961853027,47623468.0,8.186602592468262
2015-03-13,9.670000076293945,8.789999961853027,8.829999923706055,9.670000076293945,101752909.0,9.006193161010742
2015-03-16,10.640000343322754,9.84000015258789,10.1899995803833,10.640000343322754,163698794.0,9.909607887268066
2015-03-17,11.699999809265137,11.029999732971191,11.390000343322754,11.699999809265137,249115277.0,10.896842956542969
2015-03-18,11.850000381469727,11.1899995803833,11.800000190734863,11.720000267028809,195546099.0,10.915470123291016
2015-03-19,11.579999923706055,11.220000267028809,11.4399995803833,11.539999961853027,148774851.0,10.747825622558594
2015-03-20,11.520000457763672,11.199999809265137,11.449999809265137,11.260000228881836,110273932.0,10.48704719543457
2015-03-23,11.720000267028809,11.180000305175781,11.279999732971191,11.390000343322754,154615275.0,10.608122825622559
2015-03-24,12.220000267028809,11.119999885559082,11.260000228881836,11.850000381469727,181850273.0,11.036545753479004
2015-03-25,11.65999984741211,11.260000228881836,11.569999694824219,11.489999771118164,109110923.0,10.701258659362793
2015-03-26,12.640000343322754,11.279999732971191,11.319999694824219,12.640000343322754,145700844.0,11.772315979003906
2015-03-27,13.0,11.550000190734863,12.899999618530273,11.729999542236328,173144799.0,10.924783706665039
2015-03-30,12.350000381469727,11.550000190734863,11.850000381469727,11.890000343322754,105081345.0,11.073801040649414
2015-03-31,11.989999771118164,11.600000381469727,11.899999618530273,11.65999984741211,80308513.0,10.859587669372559
2015-04-01,11.829999923706055,11.539999961853027,11.699999809265137,11.779999732971191,65367475.0,10.971351623535156
2015-04-02,12.34000015258789,11.800000190734863,11.859999656677246,11.960000038146973,98161816.0,11.138995170593262
2015-04-03,12.300000190734863,11.710000038146973,11.829999923706055,12.050000190734863,79553781.0,11.222817420959473
2015-04-07,13.100000381469727,11.979999542236328,12.039999961853027,12.930000305175781,119890586.0,12.042407035827637
2015-04-08,13.0,12.15999984741211,12.9399995803833,12.470000267028809,102129173.0,11.613985061645508
2015-04-09,12.470000267028809,11.579999923706055,12.470000267028809,11.880000114440918,69567770.0,11.064486503601074
2015-04-10,12.329999923706055,11.800000190734863,11.880000114440918,12.119999885559082,56495215.0,11.28801155090332
2015-04-13,12.979999542236328,12.100000381469727,12.1899995803833,12.59000015258789,95874099.0,11.725748062133789
2015-04-14,13.850000381469727,12.329999923706055,12.399999618530273,13.460000038146973,130080365.0,12.536026954650879
2015-04-15,14.600000381469727,12.920000076293945,13.449999809265137,13.869999885559082,136503920.0,12.91788101196289
2015-04-16,14.380000114440918,13.130000114440918,13.399999618530273,13.529999732971191,115523345.0,12.60122013092041
2015-04-17,14.869999885559082,13.59000015258789,13.600000381469727,14.5600004196167,148553225.0,13.560515403747559
2015-04-20,15.720000267028809,14.0600004196167,14.399999618530273,14.239999771118164,181198153.0,13.262481689453125
2015-04-21,14.369999885559082,12.819999694824219,14.09000015258789,13.670000076293945,123538062.0,12.731610298156738
2015-04-22,14.239999771118164,13.5,13.6899995803833,13.880000114440918,86844543.0,12.927194595336914
2015-04-23,14.149999618530273,13.529999732971191,14.0,13.6899995803833,76518288.0,12.750236511230469
2015-04-24,13.680000305175781,13.109999656677246,13.449999809265137,13.369999885559082,68946093.0,12.452204704284668
2015-04-27,14.170000076293945,13.399999618530273,13.399999618530273,14.020000457763672,97356405.0,13.057584762573242
2015-04-28,14.5,13.819999694824219,14.0,13.899999618530273,106395276.0,12.945821762084961
2015-04-29,13.850000381469727,13.260000228881836,13.699999809265137,13.619999885559082,50544263.0,12.685044288635254
2015-04-30,14.199999809265137,13.579999923706055,13.579999923706055,13.729999542236328,52884141.0,12.787490844726562
2015-05-04,14.600000381469727,13.800000190734863,13.8100004196167,14.359999656677246,81673918.0,13.374245643615723
2015-05-05,14.5600004196167,13.460000038146973,14.380000114440918,13.479999542236328,64662630.0,12.55465316772461
2015-05-06,13.8100004196167,12.399999618530273,13.550000190734863,12.65999984741211,59250962.0,11.790942192077637
2015-05-07,12.6899995803833,11.449999809265137,12.6899995803833,11.510000228881836,52029510.0,10.719886779785156
2015-05-08,11.979999542236328,11.5600004196167,11.789999961853027,11.970000267028809,44431110.0,11.148309707641602
2015-05-11,12.449999809265137,12.0600004196167,12.100000381469727,12.4399995803833,49791230.0,11.586044311523438
2015-05-12,13.449999809265137,12.380000114440918,12.630000114440918,13.279999732971191,60338055.0,12.368382453918457
2015-05-13,14.15999984741211,13.020000457763672,13.020000457763672,13.710000038146973,97014577.0,12.768863677978516
2015-05-14,13.59000015258789,13.149999618530273,13.449999809265137,13.300000190734863,56917782.0,12.38701057434082
2015-05-15,13.75,12.920000076293945,13.25,13.579999923706055,59682465.0,12.647789001464844
2015-05-18,13.989999771118164,13.180000305175781,13.300000190734863,13.430000305175781,65851741.0,12.508086204528809
2015-05-19,13.880000114440918,13.039999961853027,13.40999984741211,13.710000038146973,72059669.0,12.768863677978516
2015-05-20,14.4399995803833,13.600000381469727,13.640000343322754,13.920000076293945,106684748.0,12.964449882507324
2015-05-21,14.5,13.460000038146973,13.880000114440918,14.470000267028809,106829597.0,13.476694107055664
2015-05-22,14.670000076293945,14.029999732971191,14.609999656677246,14.3100004196167,101042490.0,13.327677726745605
2015-05-25,15.279999732971191,14.109999656677246,14.1899995803833,15.239999771118164,133308530.0,14.19383716583252
2015-05-26,15.300000190734863,14.84000015258789,15.229999542236328,15.270000457763672,109639941.0,14.221776962280273
2015-05-27,15.380000114440918,14.829999923706055,15.300000190734863,15.130000114440918,79201055.0,14.091387748718262
2015-05-28,15.880000114440918,13.600000381469727,15.149999618530273,13.670000076293945,112837442.0,12.799286842346191
2015-05-29,13.979999542236328,12.850000381469727,13.600000381469727,13.4399995803833,68631541.0,12.58393669128418
2015-06-01,14.510000228881836,13.5,13.520000457763672,14.5,70798275.0,13.576420783996582
2015-06-02,15.75,14.6899995803833,15.010000228881836,15.579999923706055,91445586.0,14.587628364562988
2015-06-03,16.75,15.600000381469727,15.880000114440918,16.1299991607666,105539366.0,15.102596282958984
2015-06-04,16.540000915527344,15.0,16.5,16.0,83009337.0,14.980876922607422
2015-06-05,17.59000015258789,16.229999542236328,16.799999237060547,17.1200008392334,121396356.0,16.029539108276367
2015-06-08,18.579999923706055,17.06999969482422,17.450000762939453,18.020000457763672,107779278.0,16.87221336364746
2015-06-09,18.0,17.0,18.0,17.559999465942383,74816282.0,16.441513061523438
2015-06-10,17.979999542236328,16.799999237060547,16.799999237060547,17.280000686645508,72301173.0,16.17934799194336
2015-06-11,18.610000610351562,17.3700008392334,17.3700008392334,18.290000915527344,67920040.0,17.125017166137695
2015-06-12,19.799999237060547,18.450000762939453,18.450000762939453,18.780000686645508,81709327.0,17.583803176879883
2015-06-15,20.299999237060547,18.25,18.799999237060547,19.969999313354492,91495647.0,18.698007583618164
2015-06-16,19.90999984741211,18.600000381469727,19.700000762939453,19.030000686645508,74188570.0,17.81788444519043
2015-06-17,19.350000381469727,17.1299991607666,19.100000381469727,18.829999923706055,78616852.0,17.6306209564209
2015-06-18,19.65999984741211,18.309999465942383,18.700000762939453,18.670000076293945,69135208.0,17.480810165405273
2015-06-19,18.200000762939453,16.799999237060547,17.950000762939453,16.809999465942383,52253886.0,15.73928165435791
2015-06-23,17.530000686645508,15.210000038146973,16.90999984741211,17.450000762939453,64064603.0,16.338520050048828
2015-06-24,18.350000381469727,17.350000381469727,17.799999237060547,18.329999923706055,75989988.0,17.162466049194336
2015-06-25,19.389999389648438,17.520000457763672,18.350000381469727,18.0,85683954.0,16.853487014770508
2015-06-26,17.56999969482422,16.200000762939453,17.40999984741211,16.200000762939453,62110551.0,15.168139457702637
2015-06-29,16.790000915527344,14.579999923706055,16.3799991607666,14.579999923706055,84003620.0,13.651325225830078
2015-06-30,15.520000457763672,13.119999885559082,14.470000267028809,15.430000305175781,82080502.0,14.447183609008789
2015-07-01,15.800000190734863,13.890000343322754,15.399999618530273,13.890000343322754,82225093.0,13.005273818969727
2015-07-02,13.600000381469727,12.5,13.5,12.5,64801657.0,11.70380973815918
2015-07-03,12.380000114440918,11.25,11.5,11.25,53549110.0,10.533429145812988
2015-07-06,12.1899995803833,10.130000114440918,12.1899995803833,10.130000114440918,99367670.0,9.484766960144043
2015-07-07,9.399999618530273,9.119999885559082,9.399999618530273,9.119999885559082,33503839.0,8.539100646972656
2015-07-08,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0,8.539100646972656
2015-07-09,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0,8.539100646972656
2015-07-10,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0,8.539100646972656
2015-07-13,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,3466953.0,9.391138076782227
2015-07-14,11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,6955929.0,10.327442169189453
2015-07-15,11.5,9.930000305175781,11.5,9.930000305175781,113786932.0,9.297507286071777
2015-07-16,10.5,9.029999732971191,9.619999885559082,10.0600004196167,71501467.0,9.41922664642334
2015-07-17,11.0600004196167,9.979999542236328,10.199999809265137,11.020000457763672,88657548.0,10.318079948425293
2015-07-20,11.609999656677246,10.850000381469727,11.100000381469727,11.3100004196167,80815426.0,10.589608192443848
2015-07-21,12.390000343322754,10.90999984741211,11.010000228881836,12.300000190734863,97685862.0,11.516550064086914
2015-07-22,12.3100004196167,11.430000305175781,12.100000381469727,12.130000114440918,93510218.0,11.357378005981445
2015-07-23,13.34000015258789,11.979999542236328,12.050000190734863,13.140000343322754,108615286.0,12.303045272827148
2015-07-24,13.5,12.579999923706055,13.0,12.779999732971191,88932943.0,11.965974807739258
2015-07-27,12.829999923706055,11.5,12.350000381469727,11.5,75451302.0,10.767505645751953
2015-07-28,11.5,10.350000381469727,10.5,10.5600004196167,112834992.0,9.88737964630127
2015-07-29,11.390000343322754,10.3100004196167,10.949999809265137,11.319999694824219,72192388.0,10.598970413208008
2015-07-30,11.859999656677246,10.90999984741211,11.050000190734863,11.069999694824219,71957605.0,10.364893913269043
2015-07-31,12.170000076293945,10.829999923706055,11.300000190734863,12.170000076293945,142861224.0,11.394830703735352
2015-08-03,11.899999618530273,10.949999809265137,11.899999618530273,10.970000267028809,102850830.0,10.27126407623291
2015-08-04,12.069999694824219,11.069999694824219,11.069999694824219,12.069999694824219,92947851.0,11.301199913024902
2015-08-05,12.5,11.649999618530273,12.010000228881836,12.039999961853027,115204289.0,11.273110389709473
2015-08-06,12.170000076293945,11.539999961853027,11.770000457763672,11.850000381469727,55656691.0,11.09521198272705
2015-08-07,12.460000038146973,11.930000305175781,12.15999984741211,12.220000267028809,76303792.0,11.441645622253418
2015-08-10,13.260000228881836,12.399999618530273,12.5,13.119999885559082,94158970.0,12.284317970275879
2015-08-11,13.739999771118164,12.850000381469727,12.989999771118164,13.109999656677246,86997818.0,12.274956703186035
2015-08-12,13.699999809265137,12.829999923706055,12.90999984741211,13.199999809265137,69707845.0,12.359223365783691
2015-08-13,13.470000267028809,12.8100004196167,12.989999771118164,13.4399995803833,64850021.0,12.58393669128418
2015-08-14,13.979999542236328,13.390000343322754,13.859999656677246,13.399999618530273,76467969.0,12.546483993530273
2015-08-17,14.739999771118164,12.899999618530273,13.270000457763672,14.640000343322754,122461378.0,13.707503318786621
2015-08-18,14.739999771118164,13.180000305175781,14.630000114440918,13.180000305175781,100682560.0,12.340497970581055
2015-08-19,13.550000190734863,11.859999656677246,12.430000305175781,13.34000015258789,90241430.0,12.490306854248047
2015-08-20,13.100000381469727,12.149999618530273,12.989999771118164,12.199999809265137,55506205.0,11.422918319702148
2015-08-21,11.979999542236328,10.979999542236328,11.779999732971191,11.039999961853027,85168409.0,10.336806297302246
2015-08-24,10.399999618530273,9.9399995803833,10.180000305175781,9.9399995803833,66120573.0,9.306869506835938
2015-08-25,9.579999923706055,8.949999809265137,9.039999961853027,8.949999809265137,48515327.0,8.379927635192871
2015-08-26,9.390000343322754,8.15999984741211,9.050000190734863,8.25,72251146.0,7.724514961242676
2015-08-27,8.829999923706055,8.0,8.600000381469727,8.770000457763672,54811201.0,8.211393356323242
2015-08-28,9.649999618530273,8.949999809265137,9.0,9.649999618530273,68485270.0,9.035341262817383
2015-08-31,9.640000343322754,9.079999923706055,9.5,9.119999885559082,44691579.0,8.539100646972656
2015-09-01,9.119999885559082,8.210000038146973,9.109999656677246,8.270000457763672,50140142.0,7.743240833282471
2015-09-02,8.550000190734863,7.579999923706055,7.699999809265137,8.220000267028809,53443841.0,7.696425914764404
2015-09-07,8.819999694824219,8.289999961853027,8.489999771118164,8.399999618530273,32840636.0,7.864960670471191
2015-09-08,8.859999656677246,8.199999809265137,8.380000114440918,8.800000190734863,33993580.0,8.239483833312988
2015-09-09,9.319999694824219,8.880000114440918,9.029999732971191,9.270000457763672,47982204.0,8.679546356201172
2015-09-10,9.1899995803833,8.850000381469727,9.010000228881836,8.880000114440918,32173672.0,8.314388275146484
2015-09-11,9.15999984741211,8.75,8.880000114440918,9.029999732971191,26519519.0,8.454832077026367
2015-09-14,9.600000381469727,8.180000305175781,9.430000305175781,8.319999694824219,50005872.0,7.790056228637695
2015-09-15,8.25,7.489999771118164,8.0,7.5,35484470.0,7.022286415100098
2015-09-16,8.25,7.46999979019165,7.619999885559082,8.199999809265137,43166999.0,7.677700042724609
2015-09-17,8.539999961853027,7.949999809265137,8.09000015258789,7.980000019073486,44405506.0,7.471712589263916
2015-09-18,8.210000038146973,7.920000076293945,8.15999984741211,8.09000015258789,27020075.0,7.574706554412842
2015-09-21,8.6899995803833,8.039999961853027,8.170000076293945,8.640000343322754,41265345.0,8.08967399597168
2015-09-22,8.720000267028809,8.399999618530273,8.65999984741211,8.630000114440918,40122630.0,8.08031177520752
2015-09-23,8.489999771118164,8.220000267028809,8.220000267028809,8.3100004196167,27860167.0,7.780693531036377
2015-09-24,8.600000381469727,8.260000228881836,8.399999618530273,8.539999961853027,26220746.0,7.996043682098389
2015-09-25,8.75,8.199999809265137,8.550000190734863,8.220000267028809,29939639.0,7.696425914764404
2015-09-28,8.329999923706055,8.069999694824219,8.300000190734863,8.300000190734863,16700803.0,7.771330833435059
2015-09-29,8.180000305175781,7.989999771118164,8.100000381469727,8.010000228881836,18303478.0,7.4998016357421875
2015-09-30,8.180000305175781,7.96999979019165,8.079999923706055,8.100000381469727,12484320.0,7.584069728851318
2015-10-08,8.5600004196167,8.3100004196167,8.550000190734863,8.489999771118164,26730476.0,7.949228286743164
2015-10-09,9.0,8.449999809265137,8.539999961853027,8.850000381469727,45357283.0,8.286297798156738
2015-10-12,9.739999771118164,8.829999923706055,8.90999984741211,9.390000343322754,68828930.0,8.791901588439941
2015-10-13,9.470000267028809,9.149999618530273,9.300000190734863,9.430000305175781,49928513.0,8.829355239868164
2015-10-14,9.9399995803833,9.130000114440918,9.380000114440918,9.6899995803833,69025741.0,9.072792053222656
2015-10-15,9.930000305175781,9.3100004196167,9.479999542236328,9.850000381469727,69685259.0,9.222601890563965
2015-10-16,10.100000381469727,9.670000076293945,10.0,9.859999656677246,56501607.0,9.231966018676758
2015-10-19,9.949999809265137,9.449999809265137,9.890000343322754,9.609999656677246,49639999.0,8.997888565063477
2015-10-20,10.119999885559082,9.609999656677246,9.65999984741211,10.050000190734863,58818431.0,9.409863471984863
2015-10-21,10.199999809265137,9.050000190734863,10.199999809265137,9.050000190734863,64621150.0,8.47355842590332
2015-10-22,9.510000228881836,9.020000457763672,9.020000457763672,9.430000305175781,42293205.0,8.829355239868164
2015-10-23,9.680000305175781,9.329999923706055,9.510000228881836,9.600000381469727,40591693.0,8.988526344299316
2015-10-26,9.90999984741211,9.529999732971191,9.710000038146973,9.670000076293945,43386418.0,9.05406665802002
2015-10-27,10.600000381469727,9.699999809265137,9.850000381469727,10.449999809265137,111899172.0,9.784384727478027
2015-10-28,10.369999885559082,9.84000015258789,10.140000343322754,9.890000343322754,77249666.0,9.260055541992188
2015-10-29,10.579999923706055,9.880000114440918,9.989999771118164,10.319999694824219,71977731.0,9.662664413452148
2015-10-30,10.399999618530273,10.0,10.399999618530273,10.149999618530273,40279343.0,9.50349235534668
2015-11-02,10.390000343322754,9.869999885559082,9.949999809265137,9.979999542236328,43232723.0,9.344321250915527
2015-11-03,10.279999732971191,9.899999618530273,10.199999809265137,10.100000381469727,32142866.0,9.456679344177246
2015-11-04,10.850000381469727,10.020000457763672,10.109999656677246,10.6899995803833,70623131.0,10.009098052978516
2015-11-05,11.130000114440918,10.600000381469727,10.65999984741211,10.8100004196167,84680058.0,10.121456146240234
2015-11-06,11.130000114440918,10.6899995803833,10.699999809265137,11.039999961853027,69656791.0,10.336806297302246
2015-11-09,11.069999694824219,10.609999656677246,11.0,10.930000305175781,66105927.0,10.233813285827637
2015-11-10,10.930000305175781,10.640000343322754,10.800000190734863,10.800000190734863,52814300.0,10.112092018127441
2015-11-11,10.920000076293945,10.699999809265137,10.899999618530273,10.859999656677246,57622982.0,10.168270111083984
2015-11-12,10.970000267028809,10.40999984741211,10.880000114440918,10.5600004196167,64361060.0,9.88737964630127
2015-11-13,10.539999961853027,10.199999809265137,10.399999618530273,10.289999961853027,43933343.0,9.634575843811035
2015-11-16,10.430000305175781,10.039999961853027,10.079999923706055,10.399999618530273,35907705.0,9.737569808959961
2015-11-17,10.579999923706055,10.199999809265137,10.489999771118164,10.289999961853027,45406709.0,9.634575843811035
2015-11-18,10.359999656677246,10.0,10.239999771118164,10.119999885559082,31789862.0,9.4754056930542
2015-11-19,10.319999694824219,10.140000343322754,10.149999618530273,10.289999961853027,24104335.0,9.634575843811035
2015-11-20,10.4399995803833,10.279999732971191,10.329999923706055,10.329999923706055,31997536.0,9.672028541564941
2015-11-23,10.399999618530273,10.15999984741211,10.329999923706055,10.220000267028809,28283082.0,9.569036483764648
2015-11-24,10.300000190734863,10.119999885559082,10.199999809265137,10.289999961853027,21731436.0,9.634575843811035
2015-11-25,10.3100004196167,10.180000305175781,10.289999961853027,10.300000190734863,29387105.0,9.643939971923828
2015-11-26,10.4399995803833,10.199999809265137,10.350000381469727,10.239999771118164,34191508.0,9.587760925292969
2015-11-27,10.220000267028809,9.220000267028809,10.180000305175781,9.260000228881836,49315103.0,8.670184135437012
2015-11-30,9.289999961853027,8.5600004196167,9.220000267028809,9.069999694824219,42172529.0,8.492284774780273
2015-12-01,9.210000038146973,9.010000228881836,9.069999694824219,9.130000114440918,24118831.0,8.548462867736816
2015-12-02,9.270000457763672,8.9399995803833,9.100000381469727,9.260000228881836,25128239.0,8.670184135437012
2015-12-03,9.359999656677246,9.149999618530273,9.260000228881836,9.319999694824219,28740637.0,8.726361274719238
2015-12-04,9.289999961853027,9.069999694824219,9.279999732971191,9.109999656677246,22560302.0,8.529736518859863
2015-12-07,9.350000381469727,9.079999923706055,9.100000381469727,9.260000228881836,20286448.0,8.670184135437012
2015-12-08,9.180000305175781,9.0,9.180000305175781,9.010000228881836,20605270.0,8.43610668182373
2015-12-09,9.029999732971191,8.84000015258789,8.970000267028809,8.869999885559082,15891800.0,8.305023193359375
2015-12-10,8.960000038146973,8.75,8.859999656677246,8.789999961853027,15126020.0,8.230119705200195
2015-12-11,8.800000190734863,8.609999656677246,8.739999771118164,8.670000076293945,15686504.0,8.117762565612793
2015-12-14,9.0,8.5600004196167,8.609999656677246,8.970000267028809,19673451.0,8.398653984069824
2015-12-15,9.0600004196167,8.90999984741211,8.979999542236328,8.960000038146973,15216549.0,8.38929271697998
2015-12-16,9.039999961853027,8.920000076293945,9.0,8.960000038146973,12996296.0,8.38929271697998
2015-12-17,9.300000190734863,8.979999542236328,8.979999542236328,9.229999542236328,28713525.0,8.64209270477295
2015-12-18,9.350000381469727,9.149999618530273,9.260000228881836,9.170000076293945,19955592.0,8.585915565490723
2015-12-21,9.430000305175781,9.130000114440918,9.130000114440918,9.34000015258789,32272698.0,8.745088577270508
2015-12-22,9.380000114440918,9.220000267028809,9.359999656677246,9.369999885559082,23296350.0,8.773176193237305
2015-12-23,9.619999885559082,9.319999694824219,9.359999656677246,9.449999809265137,39910149.0,8.8480806350708
2015-12-24,9.569999694824219,9.140000343322754,9.479999542236328,9.449999809265137,28632547.0,8.8480806350708
2015-12-25,9.470000267028809,9.329999923706055,9.4399995803833,9.40999984741211,14136320.0,8.810627937316895
2015-12-28,9.640000343322754,9.149999618530273,9.449999809265137,9.210000038146973,27951965.0,8.623366355895996
2015-12-29,9.279999732971191,9.140000343322754,9.1899995803833,9.260000228881836,14606624.0,8.670184135437012
2015-12-30,9.300000190734863,9.140000343322754,9.25,9.229999542236328,15814916.0,8.64209270477295
2015-12-31,9.300000190734863,9.140000343322754,9.270000457763672,9.1899995803833,15598231.0,8.604641914367676
2016-01-04,9.1899995803833,8.289999961853027,9.149999618530273,8.300000190734863,20597847.0,7.771330833435059
2016-01-05,8.5,7.929999828338623,8.010000228881836,8.260000228881836,24064806.0,7.7338786125183105
2016-01-06,8.449999809265137,8.270000457763672,8.350000381469727,8.430000305175781,16024426.0,7.893049716949463
2016-01-07,8.380000114440918,7.599999904632568,8.380000114440918,7.619999885559082,6274321.0,7.134643077850342
2016-01-08,8.0,7.309999942779541,7.900000095367432,7.739999771118164,22750932.0,7.246999263763428
2016-01-11,7.980000019073486,7.369999885559082,7.550000190734863,7.400000095367432,25136998.0,6.928655624389648
2016-01-12,7.570000171661377,7.309999942779541,7.510000228881836,7.550000190734863,14371357.0,7.069101810455322
2016-01-13,7.670000076293945,7.329999923706055,7.630000114440918,7.340000152587891,16348173.0,6.8724775314331055
2016-01-14,7.489999771118164,7.0,7.070000171661377,7.440000057220459,20573392.0,6.966108322143555
2016-01-15,7.440000057220459,7.019999980926514,7.380000114440918,7.079999923706055,17617943.0,6.629038333892822
2016-01-18,7.239999771118164,6.900000095367432,6.940000057220459,7.130000114440918,13521563.0,6.675853252410889
2016-01-19,7.550000190734863,7.070000171661377,7.139999866485596,7.460000038146973,18028826.0,6.98483419418335
2016-01-20,7.53000020980835,7.260000228881836,7.380000114440918,7.340000152587891,16127318.0,6.8724775314331055
2016-01-21,7.409999847412109,7.03000020980835,7.199999809265137,7.039999961853027,13863874.0,6.591586112976074
2016-01-22,7.25,6.989999771118164,7.150000095367432,7.119999885559082,10608573.0,6.66649055480957
2016-01-25,7.25,7.090000152587891,7.170000076293945,7.179999828338623,10545074.0,6.722668647766113
2016-01-26,7.110000133514404,6.489999771118164,7.099999904632568,6.75,20307038.0,6.320057392120361
2016-01-27,6.800000190734863,6.190000057220459,6.730000019073486,6.5,17922172.0,6.085981369018555
2016-01-28,6.460000038146973,6.110000133514404,6.349999904632568,6.139999866485596,10018671.0,5.748911380767822
2016-01-29,6.460000038146973,6.119999885559082,6.179999828338623,6.369999885559082,13145101.0,5.964262008666992
2016-02-01,6.429999828338623,6.230000019073486,6.369999885559082,6.300000190734863,9939623.0,5.8987202644348145
2016-02-02,6.489999771118164,6.269999980926514,6.269999980926514,6.480000019073486,11136604.0,6.067255020141602
2016-02-03,6.75,6.329999923706055,6.389999866485596,6.650000095367432,20209125.0,6.2264275550842285
2016-02-04,6.75,6.599999904632568,6.630000114440918,6.679999828338623,12844161.0,6.2545166015625
2016-02-05,6.739999771118164,6.599999904632568,6.639999866485596,6.610000133514404,8314493.0,6.188974857330322
2016-02-15,6.559999942779541,6.320000171661377,6.320000171661377,6.5,7385523.0,6.085981369018555
2016-02-16,6.809999942779541,6.519999980926514,6.519999980926514,6.78000020980835,13224612.0,6.348146915435791
2016-02-17,6.929999828338623,6.710000038146973,6.760000228881836,6.840000152587891,17669977.0,6.404325485229492
2016-02-18,6.900000095367432,6.75,6.860000133514404,6.789999961853027,16093364.0,6.357510089874268
2016-02-19,6.909999847412109,6.730000019073486,6.739999771118164,6.889999866485596,13381496.0,6.451140403747559
2016-02-22,7.059999942779541,6.900000095367432,6.940000057220459,7.019999980926514,15488858.0,6.572860240936279
2016-02-23,7.139999866485596,6.949999809265137,7.019999980926514,7.090000152587891,18575806.0,6.638401508331299
2016-02-24,7.429999828338623,7.0,7.019999980926514,7.400000095367432,36359167.0,6.928655624389648
2016-02-25,7.349999904632568,6.659999847412109,7.349999904632568,6.690000057220459,29664641.0,6.263879776000977
2016-02-26,6.860000133514404,6.449999809265137,6.75,6.610000133514404,18700617.0,6.188974857330322
2016-02-29,6.579999923706055,5.960000038146973,6.579999923706055,6.039999961853027,27767497.0,5.655280590057373
2016-03-01,6.25,6.010000228881836,6.059999942779541,6.199999809265137,20031047.0,5.805089473724365
2016-03-02,6.550000190734863,6.150000095367432,6.210000038146973,6.519999980926514,20739451.0,6.10470724105835
2016-03-03,6.699999809265137,6.480000019073486,6.510000228881836,6.639999866485596,23609352.0,6.217063903808594
2016-03-04,6.610000133514404,6.300000190734863,6.559999942779541,6.480000019073486,22596324.0,6.067255020141602
2016-03-07,6.690000057220459,6.480000019073486,6.5,6.579999923706055,17744907.0,6.160885334014893
2016-03-08,6.599999904632568,6.25,6.590000152587891,6.510000228881836,21293751.0,6.095344543457031
2016-03-09,6.369999885559082,6.21999979019165,6.369999885559082,6.309999942779541,12117906.0,5.908082962036133
2016-03-10,6.409999847412109,6.239999771118164,6.309999942779541,6.260000228881836,11439363.0,5.861268520355225
2016-03-11,6.269999980926514,6.150000095367432,6.21999979019165,6.239999771118164,7748647.0,5.842541694641113
2016-03-14,6.559999942779541,6.320000171661377,6.320000171661377,6.440000057220459,14208297.0,6.029803276062012
2016-03-15,6.440000057220459,6.269999980926514,6.409999847412109,6.369999885559082,12406511.0,5.964262008666992
2016-03-16,6.449999809265137,6.28000020980835,6.360000133514404,6.289999961853027,12695668.0,5.889357089996338
2016-03-17,6.510000228881836,6.28000020980835,6.320000171661377,6.5,22374210.0,6.085981369018555
2016-03-18,6.789999961853027,6.46999979019165,6.5,6.75,32936149.0,6.320057392120361
2016-03-21,6.960000038146973,6.760000228881836,6.809999942779541,6.920000076293945,29750966.0,6.479229927062988
2016-03-22,7.130000114440918,6.78000020980835,6.849999904632568,7.039999961853027,36476765.0,6.591586112976074
2016-03-23,7.119999885559082,6.949999809265137,6.980000019073486,7.050000190734863,43794979.0,6.600949287414551
2016-03-24,6.989999771118164,6.800000190734863,6.949999809265137,6.840000152587891,23811440.0,6.404325485229492
2016-03-25,6.949999809265137,6.800000190734863,6.869999885559082,6.900000095367432,13510597.0,6.460503578186035
2016-03-28,6.980000019073486,6.760000228881836,6.949999809265137,6.809999942779541,18310041.0,6.376236438751221
2016-03-29,6.800000190734863,6.570000171661377,6.769999980926514,6.659999847412109,15631116.0,6.235789775848389
2016-03-30,6.920000076293945,6.699999809265137,6.710000038146973,6.900000095367432,16015708.0,6.460503578186035
2016-03-31,7.170000076293945,6.909999847412109,6.96999979019165,7.03000020980835,26734024.0,6.582223415374756
2016-04-01,7.400000095367432,6.909999847412109,6.980000019073486,7.110000133514404,40151638.0,6.65712833404541
2016-04-05,7.400000095367432,7.0,7.119999885559082,7.300000190734863,35515862.0,6.835025787353516
2016-04-06,7.309999942779541,7.139999866485596,7.239999771118164,7.260000228881836,21983732.0,6.797573089599609
2016-04-07,7.480000019073486,7.119999885559082,7.340000152587891,7.130000114440918,27408782.0,6.675853252410889
2016-04-08,7.079999923706055,6.949999809265137,7.019999980926514,7.039999961853027,17669053.0,6.591586112976074
2016-04-11,7.25,7.090000152587891,7.119999885559082,7.179999828338623,16811413.0,6.722668647766113
2016-04-12,7.199999809265137,7.03000020980835,7.199999809265137,7.139999866485596,13316692.0,6.685216426849365
2016-04-13,7.349999904632568,7.170000076293945,7.179999828338623,7.269999980926514,25924039.0,6.806936264038086
2016-04-14,7.349999904632568,7.25,7.289999961853027,7.320000171661377,19272443.0,6.8537516593933105
2016-04-15,7.340000152587891,7.199999809265137,7.329999923706055,7.25,12786554.0,6.788210391998291
2016-04-18,7.230000019073486,7.099999904632568,7.199999809265137,7.119999885559082,11127129.0,6.66649055480957
2016-04-19,7.170000076293945,7.070000171661377,7.150000095367432,7.139999866485596,8665149.0,6.685216426849365
2016-04-20,7.170000076293945,6.599999904632568,7.150000095367432,6.75,24583877.0,6.320057392120361
2016-04-21,6.800000190734863,6.619999885559082,6.75,6.659999847412109,14094571.0,6.235789775848389
2016-04-22,6.710000038146973,6.599999904632568,6.679999828338623,6.690000057220459,9475075.0,6.263879776000977
2016-04-25,6.679999828338623,6.510000228881836,6.650000095367432,6.599999904632568,7959842.0,6.179611682891846
2016-04-26,6.75,6.590000152587891,6.599999904632568,6.739999771118164,8242658.0,6.310694694519043
2016-04-27,6.78000020980835,6.599999904632568,6.71999979019165,6.630000114440918,7373132.0,6.207701206207275
2016-04-28,6.75,6.559999942779541,6.679999828338623,6.739999771118164,10703826.0,6.310694694519043
2016-04-29,6.75,6.659999847412109,6.659999847412109,6.690000057220459,6661881.0,6.263879776000977
2016-05-03,6.880000114440918,6.630000114440918,6.699999809265137,6.869999885559082,12749120.0,6.432414531707764
2016-05-04,7.03000020980835,6.800000190734863,6.840000152587891,7.010000228881836,16594465.0,6.563497066497803
2016-05-05,7.039999961853027,6.869999885559082,6.960000038146973,6.980000019073486,11988567.0,6.535407543182373
2016-05-06,7.03000020980835,6.659999847412109,7.0,6.670000076293945,15238207.0,6.245153427124023
2016-05-09,6.590000152587891,6.400000095367432,6.579999923706055,6.449999809265137,13715092.0,6.03916597366333
2016-05-10,6.539999961853027,6.400000095367432,6.400000095367432,6.449999809265137,7169081.0,6.03916597366333
2016-05-11,6.650000095367432,6.420000076293945,6.519999980926514,6.489999771118164,9779104.0,6.07661771774292
2016-05-12,6.46999979019165,6.28000020980835,6.400000095367432,6.429999828338623,8539954.0,6.020439624786377
2016-05-13,6.489999771118164,6.380000114440918,6.429999828338623,6.420000076293945,5195722.0,6.011076927185059
2016-05-16,6.460000038146973,6.329999923706055,6.400000095367432,6.449999809265137,8509695.0,6.03916597366333
2016-05-17,6.460000038146973,6.340000152587891,6.460000038146973,6.369999885559082,10479405.0,5.964262008666992
2016-05-18,6.309999942779541,6.0,6.260000228881836,6.099999904632568,22797581.0,5.711459159851074
2016-05-19,6.230000019073486,6.050000190734863,6.079999923706055,6.110000133514404,9429351.0,5.720822811126709
2016-05-20,6.139999866485596,5.980000019073486,6.070000171661377,6.139999866485596,9179844.0,5.748911380767822
2016-05-23,6.190000057220459,6.119999885559082,6.119999885559082,6.170000076293945,11121481.0,5.777000904083252
2016-05-24,6.179999828338623,6.050000190734863,6.179999828338623,6.090000152587891,7865676.0,5.702096462249756
2016-05-25,6.199999809265137,6.070000171661377,6.150000095367432,6.110000133514404,7451399.0,5.720822811126709
2016-05-26,6.170000076293945,6.010000228881836,6.119999885559082,6.150000095367432,10949803.0,5.758275032043457
2016-05-27,6.150000095367432,6.070000171661377,6.130000114440918,6.090000152587891,6634818.0,5.702096462249756
2016-05-30,6.139999866485596,6.010000228881836,6.079999923706055,6.079999923706055,5228255.0,5.692732810974121
2016-05-31,6.340000152587891,6.079999923706055,6.090000152587891,6.329999923706055,20764286.0,5.926809310913086
2016-06-01,6.340000152587891,6.269999980926514,6.329999923706055,6.28000020980835,11863980.0,5.879993915557861
2016-06-02,6.320000171661377,6.25,6.28000020980835,6.309999942779541,10285668.0,5.908082962036133
2016-06-03,6.360000133514404,6.28000020980835,6.300000190734863,6.340000152587891,11541487.0,5.9361724853515625
2016-06-06,6.409999847412109,6.300000190734863,6.320000171661377,6.309999942779541,11475844.0,5.908082962036133
2016-06-07,6.340000152587891,6.239999771118164,6.329999923706055,6.28000020980835,10964938.0,5.879993915557861
2016-06-08,6.28000020980835,6.159999847412109,6.269999980926514,6.230000019073486,8957097.0,5.833179473876953
2016-06-13,6.170000076293945,6.019999980926514,6.150000095367432,6.03000020980835,11593245.0,5.645918369293213
2016-06-14,6.070000171661377,6.010000228881836,6.010000228881836,6.050000190734863,8967157.0,5.66464376449585
2016-06-15,6.190000057220459,6.010000228881836,6.03000020980835,6.159999847412109,13116318.0,5.767637252807617
2016-06-16,6.150000095367432,6.079999923706055,6.150000095367432,6.119999885559082,9261299.0,5.730185031890869
2016-06-17,6.230000019073486,6.110000133514404,6.119999885559082,6.139999866485596,10769041.0,5.748911380767822
2016-06-20,6.179999828338623,6.079999923706055,6.139999866485596,6.170000076293945,7017022.0,5.777000904083252
2016-06-21,6.28000020980835,6.130000114440918,6.199999809265137,6.159999847412109,11150683.0,5.767637252807617
2016-06-22,6.309999942779541,6.170000076293945,6.190000057220459,6.300000190734863,14194693.0,5.8987202644348145
2016-06-23,6.260000228881836,6.150000095367432,6.239999771118164,6.179999828338623,9780043.0,5.85137939453125
2016-06-24,6.239999771118164,5.960000038146973,6.170000076293945,6.059999942779541,15375131.0,5.737760066986084
2016-06-27,6.190000057220459,6.019999980926514,6.070000171661377,6.170000076293945,9137437.0,5.8419108390808105
2016-06-28,6.269999980926514,6.099999904632568,6.110000133514404,6.269999980926514,14503135.0,5.936593532562256
2016-06-29,6.599999904632568,6.25,6.269999980926514,6.429999828338623,35226794.0,6.088085174560547
2016-06-30,6.449999809265137,6.300000190734863,6.449999809265137,6.369999885559082,11272933.0,6.031276226043701
2016-07-01,6.679999828338623,6.349999904632568,6.349999904632568,6.570000171661377,28632362.0,6.220641136169434
2016-07-04,6.730000019073486,6.489999771118164,6.53000020980835,6.679999828338623,26191851.0,6.32479190826416
2016-07-05,6.940000057220459,6.619999885559082,6.650000095367432,6.710000038146973,28456028.0,6.35319709777832
2016-07-06,7.110000133514404,6.630000114440918,6.679999828338623,6.920000076293945,35332771.0,6.552030086517334
2016-07-07,7.079999923706055,6.809999942779541,6.900000095367432,6.909999847412109,23720868.0,6.542562007904053
2016-07-08,6.909999847412109,6.78000020980835,6.869999885559082,6.820000171661377,12353614.0,6.457347869873047
2016-07-11,6.889999866485596,6.699999809265137,6.809999942779541,6.78000020980835,15993481.0,6.4194746017456055
2016-07-12,7.059999942779541,6.760000228881836,6.769999980926514,7.050000190734863,35980236.0,6.6751179695129395
2016-07-13,7.099999904632568,6.940000057220459,7.070000171661377,7.03000020980835,18747701.0,6.6561808586120605
2016-07-14,7.010000228881836,6.869999885559082,6.980000019073486,6.949999809265137,16018545.0,6.580434799194336
2016-07-15,7.0,6.889999866485596,6.929999828338623,6.909999847412109,9638810.0,6.542562007904053
2016-07-18,7.059999942779541,6.78000020980835,6.889999866485596,7.010000228881836,21195303.0,6.637244701385498
2016-07-19,7.0,6.849999904632568,6.96999979019165,6.949999809265137,9943632.0,6.580434799194336
2016-07-20,7.03000020980835,6.900000095367432,6.929999828338623,6.96999979019165,9706874.0,6.599371433258057
2016-07-21,7.429999828338623,7.059999942779541,7.059999942779541,7.28000020980835,49047653.0,6.892887115478516
2016-07-22,7.260000228881836,7.110000133514404,7.25,7.119999885559082,21552176.0,6.741394996643066
2016-07-25,7.150000095367432,6.960000038146973,7.090000152587891,6.989999771118164,18254841.0,6.618307590484619
2016-07-26,7.130000114440918,6.980000019073486,7.0,7.070000171661377,12868859.0,6.69405460357666
2016-07-27,7.099999904632568,6.630000114440918,7.079999923706055,6.789999961853027,23614323.0,6.428943157196045
2016-07-28,6.889999866485596,6.75,6.789999961853027,6.880000114440918,13038548.0,6.514157295227051
2016-07-29,6.880000114440918,6.71999979019165,6.869999885559082,6.78000020980835,9990100.0,6.4194746017456055
2016-08-01,6.929999828338623,6.639999866485596,6.760000228881836,6.909999847412109,14267503.0,6.542562007904053
2016-08-02,6.929999828338623,6.840000152587891,6.860000133514404,6.920000076293945,8049156.0,6.552030086517334
2016-08-03,7.019999980926514,6.869999885559082,6.880000114440918,6.960000038146973,10631569.0,6.589903354644775
2016-08-04,6.980000019073486,6.880000114440918,6.980000019073486,6.960000038146973,6442619.0,6.589903354644775
2016-08-05,7.050000190734863,6.949999809265137,6.980000019073486,6.96999979019165,9638204.0,6.599371433258057
2016-08-08,7.019999980926514,6.900000095367432,6.929999828338623,7.019999980926514,10874062.0,6.646712779998779
2016-08-09,7.119999885559082,6.980000019073486,7.019999980926514,7.070000171661377,11158582.0,6.69405460357666
2016-08-10,7.090000152587891,6.96999979019165,7.050000190734863,7.0,8105203.0,6.627776145935059
2016-08-11,6.989999771118164,6.78000020980835,6.980000019073486,6.789999961853027,11870538.0,6.428943157196045
2016-08-12,6.889999866485596,6.789999961853027,6.809999942779541,6.889999866485596,5875788.0,6.523625373840332
2016-08-15,7.119999885559082,6.860000133514404,6.880000114440918,7.050000190734863,18932008.0,6.6751179695129395
2016-08-16,7.159999847412109,7.039999961853027,7.079999923706055,7.099999904632568,16376155.0,6.722458362579346
2016-08-17,7.179999828338623,7.059999942779541,7.070000171661377,7.130000114440918,14394996.0,6.750863552093506
2016-08-18,7.239999771118164,7.119999885559082,7.150000095367432,7.139999866485596,15671293.0,6.760331630706787
2016-08-19,7.210000038146973,7.079999923706055,7.110000133514404,7.179999828338623,11309576.0,6.79820442199707
2016-08-22,7.21999979019165,7.059999942779541,7.179999828338623,7.090000152587891,10836334.0,6.712990760803223
2016-08-23,7.150000095367432,7.010000228881836,7.079999923706055,7.090000152587891,7267384.0,6.712990760803223
2016-08-24,7.130000114440918,7.039999961853027,7.119999885559082,7.090000152587891,5979551.0,6.712990760803223
2016-08-25,7.039999961853027,6.929999828338623,7.019999980926514,7.0,8197142.0,6.627776145935059
2016-08-26,7.050000190734863,6.929999828338623,6.989999771118164,6.960000038146973,7613551.0,6.589903354644775
2016-08-29,7.039999961853027,6.909999847412109,6.960000038146973,6.96999979019165,5593760.0,6.599371433258057
2016-08-30,7.079999923706055,6.940000057220459,6.96999979019165,7.059999942779541,7872511.0,6.6845855712890625
2016-08-31,7.039999961853027,6.940000057220459,7.019999980926514,7.0,6018976.0,6.627776145935059
2016-09-01,7.110000133514404,6.96999979019165,7.050000190734863,6.989999771118164,9213952.0,6.618307590484619
2016-09-02,7.179999828338623,6.929999828338623,6.960000038146973,7.039999961853027,12370057.0,6.665648937225342
2016-09-05,7.119999885559082,7.019999980926514,7.050000190734863,7.050000190734863,8517242.0,6.6751179695129395
2016-09-06,7.300000190734863,6.940000057220459,7.019999980926514,7.239999771118164,21549637.0,6.855013847351074
2016-09-07,7.400000095367432,7.190000057220459,7.239999771118164,7.320000171661377,22048884.0,6.930760383605957
2016-09-08,7.369999885559082,7.21999979019165,7.340000152587891,7.289999961853027,12072884.0,6.902355670928955
2016-09-09,7.420000076293945,7.179999828338623,7.300000190734863,7.190000057220459,16112483.0,6.80767297744751
2016-09-12,7.099999904632568,6.909999847412109,7.099999904632568,6.920000076293945,15052166.0,6.552030086517334
2016-09-13,7.019999980926514,6.829999923706055,6.929999828338623,6.909999847412109,14330281.0,6.542562007904053
2016-09-14,6.909999847412109,6.599999904632568,6.849999904632568,6.679999828338623,33843217.0,6.32479190826416
2016-09-19,6.730000019073486,6.599999904632568,6.690000057220459,6.699999809265137,23429273.0,6.343728065490723
2016-09-20,6.690000057220459,6.510000228881836,6.690000057220459,6.599999904632568,25050368.0,6.2490458488464355
2016-09-21,6.679999828338623,6.53000020980835,6.590000152587891,6.659999847412109,15185834.0,6.305854797363281
2016-09-22,6.730000019073486,6.659999847412109,6.690000057220459,6.670000076293945,11327105.0,6.315323829650879
2016-09-23,6.760000228881836,6.659999847412109,6.71999979019165,6.71999979019165,12229806.0,6.362664699554443
2016-09-26,6.789999961853027,6.599999904632568,6.769999980926514,6.619999885559082,15058154.0,6.267982006072998
2016-09-27,6.670000076293945,6.550000190734863,6.579999923706055,6.650000095367432,11181122.0,6.296387195587158
2016-09-28,6.699999809265137,6.619999885559082,6.670000076293945,6.659999847412109,6666275.0,6.305854797363281
2016-09-29,6.739999771118164,6.659999847412109,6.670000076293945,6.699999809265137,7497001.0,6.343728065490723
2016-09-30,6.730000019073486,6.659999847412109,6.699999809265137,6.679999828338623,6703427.0,6.32479190826416
2016-10-10,6.909999847412109,6.78000020980835,6.800000190734863,6.869999885559082,19894268.0,6.5046892166137695
2016-10-11,6.949999809265137,6.849999904632568,6.949999809265137,6.900000095367432,12887978.0,6.533093452453613
2016-10-12,6.929999828338623,6.840000152587891,6.860000133514404,6.880000114440918,9068052.0,6.514157295227051
2016-10-13,6.900000095367432,6.829999923706055,6.869999885559082,6.869999885559082,9856602.0,6.5046892166137695
2016-10-14,6.889999866485596,6.769999980926514,6.880000114440918,6.840000152587891,11134551.0,6.476284027099609
2016-10-17,6.920000076293945,6.769999980926514,6.869999885559082,6.800000190734863,13698972.0,6.438411235809326
2016-10-18,7.070000171661377,6.769999980926514,6.789999961853027,6.980000019073486,28834150.0,6.608839511871338
2016-10-19,7.170000076293945,6.949999809265137,7.0,7.03000020980835,25272792.0,6.6561808586120605
2016-10-20,7.130000114440918,6.989999771118164,7.039999961853027,7.039999961853027,14476034.0,6.665648937225342
2016-10-21,7.739999771118164,7.010000228881836,7.039999961853027,7.739999771118164,77237595.0,7.328426361083984
2016-10-24,8.180000305175781,7.650000095367432,7.829999923706055,8.069999694824219,115008125.0,7.640878677368164
2016-10-25,8.010000228881836,7.849999904632568,7.980000019073486,7.929999828338623,54416428.0,7.5083231925964355
2016-10-26,8.039999961853027,7.809999942779541,7.920000076293945,7.929999828338623,43138985.0,7.5083231925964355
2016-10-27,7.889999866485596,7.650000095367432,7.829999923706055,7.840000152587891,38095071.0,7.423109531402588
2016-10-28,7.880000114440918,7.519999980926514,7.769999980926514,7.570000171661377,33185771.0,7.167466640472412
2016-10-31,7.75,7.510000228881836,7.550000190734863,7.630000114440918,26874272.0,7.224276065826416
2016-11-01,7.760000228881836,7.590000152587891,7.630000114440918,7.739999771118164,31272577.0,7.328426361083984
2016-11-02,7.909999847412109,7.519999980926514,7.679999828338623,7.849999904632568,39801963.0,7.432577133178711
2016-11-03,8.329999923706055,7.670000076293945,7.789999961853027,8.15999984741211,75521037.0,7.726093292236328
2016-11-04,8.109999656677246,7.900000095367432,8.069999694824219,7.909999847412109,42460851.0,7.489387035369873
2016-11-07,7.949999809265137,7.710000038146973,7.940000057220459,7.789999961853027,21996900.0,7.375767707824707
2016-11-08,8.260000228881836,7.809999942779541,7.849999904632568,8.039999961853027,58917595.0,7.61247444152832
2016-11-09,8.020000457763672,7.610000133514404,8.020000457763672,7.820000171661377,41262027.0,7.404172897338867
2016-11-10,8.069999694824219,7.860000133514404,7.900000095367432,7.920000076293945,27077061.0,7.498855113983154
2016-11-11,8.170000076293945,7.760000228881836,7.909999847412109,8.0,52582904.0,7.574601650238037
2016-11-14,8.460000038146973,7.940000057220459,7.980000019073486,8.359999656677246,63275219.0,7.915457725524902
2016-11-15,8.350000381469727,8.15999984741211,8.279999732971191,8.220000267028809,33557592.0,7.78290319442749
2016-11-16,8.279999732971191,8.069999694824219,8.239999771118164,8.180000305175781,20485136.0,7.745030403137207
2016-11-17,8.479999542236328,8.170000076293945,8.180000305175781,8.199999809265137,34121206.0,7.763966083526611
2016-11-18,8.1899995803833,7.960000038146973,8.130000114440918,7.96999979019165,26634560.0,7.546195983886719
2016-11-21,8.100000381469727,7.849999904632568,7.900000095367432,7.929999828338623,21331540.0,7.5083231925964355
2016-11-22,8.039999961853027,7.909999847412109,7.920000076293945,7.989999771118164,17015611.0,7.5651326179504395
2016-11-23,8.039999961853027,7.820000171661377,8.0,7.860000133514404,17414343.0,7.442046165466309
2016-11-24,7.920000076293945,7.820000171661377,7.880000114440918,7.869999885559082,11500322.0,7.451513767242432
2016-11-25,8.050000190734863,7.829999923706055,7.869999885559082,8.020000457763672,26031382.0,7.5935378074646
2016-11-28,8.109999656677246,7.909999847412109,8.029999732971191,8.050000190734863,23724556.0,7.62194299697876
2016-11-29,8.25,7.96999979019165,8.050000190734863,8.130000114440918,40944147.0,7.697688579559326
2016-11-30,8.149999618530273,7.78000020980835,8.130000114440918,7.800000190734863,37663372.0,7.385236740112305
2016-12-01,7.940000057220459,7.710000038146973,7.789999961853027,7.869999885559082,16906698.0,7.451513767242432
2016-12-02,8.010000228881836,7.809999942779541,7.849999904632568,7.840000152587891,19123596.0,7.423109531402588
2016-12-05,7.789999961853027,7.539999961853027,7.71999979019165,7.590000152587891,20784971.0,7.186402797698975
2016-12-06,7.650000095367432,7.489999771118164,7.630000114440918,7.610000133514404,13899618.0,7.205339431762695
2016-12-07,7.679999828338623,7.579999923706055,7.619999885559082,7.670000076293945,10545555.0,7.262148857116699
2016-12-08,7.75,7.590000152587891,7.670000076293945,7.619999885559082,10973665.0,7.214807987213135
2016-12-09,7.71999979019165,7.519999980926514,7.599999904632568,7.670000076293945,11399907.0,7.262148857116699
2016-12-12,7.659999847412109,7.099999904632568,7.659999847412109,7.139999866485596,28615496.0,6.760331630706787
2016-12-13,7.309999942779541,7.099999904632568,7.150000095367432,7.239999771118164,10815161.0,6.855013847351074
2016-12-14,7.320000171661377,7.130000114440918,7.230000019073486,7.199999809265137,8561349.0,6.817141056060791
2016-12-15,7.340000152587891,7.159999847412109,7.190000057220459,7.239999771118164,8871666.0,6.855013847351074
2016-12-16,7.300000190734863,7.190000057220459,7.21999979019165,7.260000228881836,6828420.0,6.873950481414795
2016-12-19,7.989999771118164,7.420000076293945,7.420000076293945,7.989999771118164,32196334.0,7.5651326179504395
2016-12-20,8.380000114440918,8.039999961853027,8.199999809265137,8.1899995803833,95795110.0,7.754497528076172
2016-12-21,8.880000114440918,8.140000343322754,8.140000343322754,8.550000190734863,113957968.0,8.095355033874512
2016-12-22,8.680000305175781,8.3100004196167,8.449999809265137,8.390000343322754,67909719.0,7.9438629150390625
2016-12-23,8.550000190734863,8.25,8.4399995803833,8.399999618530273,56463636.0,7.953330993652344
2016-12-26,8.510000228881836,8.180000305175781,8.329999923706055,8.489999771118164,48889344.0,8.038544654846191
2016-12-27,8.489999771118164,8.300000190734863,8.449999809265137,8.430000305175781,37964646.0,7.981736183166504
2016-12-28,8.680000305175781,8.3100004196167,8.380000114440918,8.520000457763672,60387464.0,8.066950798034668
2016-12-29,8.5,8.300000190734863,8.430000305175781,8.3100004196167,35238762.0,7.868117332458496
2016-12-30,8.359999656677246,8.029999732971191,8.3100004196167,8.079999923706055,42636253.0,7.6503472328186035
2017-01-03,8.569999694824219,8.100000381469727,8.130000114440918,8.489999771118164,61872391.0,8.038544654846191
2017-01-04,9.199999809265137,8.729999542236328,8.729999542236328,8.949999809265137,110137756.0,8.474084854125977
2017-01-05,9.850000381469727,8.729999542236328,8.729999542236328,9.850000381469727,106124471.0,9.326227188110352
2017-01-06,10.65999984741211,9.770000457763672,10.15999984741211,10.100000381469727,174115977.0,9.562934875488281
2017-01-09,10.630000114440918,9.930000305175781,10.15999984741211,10.319999694824219,125034045.0,9.771234512329102
2017-01-10,10.229999542236328,9.850000381469727,10.15999984741211,9.9399995803833,97392656.0,9.411441802978516
2017-01-11,10.329999923706055,9.760000228881836,9.829999923706055,10.029999732971191,83576118.0,9.496655464172363
2017-01-12,9.979999542236328,9.529999732971191,9.90999984741211,9.59000015258789,67070279.0,9.080052375793457
2017-01-13,9.720000267028809,9.149999618530273,9.640000343322754,9.329999923706055,57859031.0,8.833878517150879
2017-01-16,9.550000190734863,8.890000343322754,9.350000381469727,9.359999656677246,66383212.0,8.862283706665039
2017-01-17,9.850000381469727,9.1899995803833,9.300000190734863,9.8100004196167,75631354.0,9.288354873657227
2017-01-18,9.850000381469727,9.579999923706055,9.670000076293945,9.600000381469727,46894973.0,9.089522361755371
2017-01-19,9.649999618530273,9.229999542236328,9.5600004196167,9.390000343322754,41687185.0,8.890687942504883
2017-01-20,9.680000305175781,9.270000457763672,9.3100004196167,9.5600004196167,42490613.0,9.051650047302246
2017-01-23,9.760000228881836,9.510000228881836,9.520000457763672,9.65999984741211,35920429.0,9.146330833435059
2017-01-24,9.640000343322754,9.40999984741211,9.640000343322754,9.5,26972619.0,8.99483871459961
2017-01-25,9.699999809265137,9.380000114440918,9.460000038146973,9.649999618530273,30437170.0,9.136862754821777
2017-01-26,9.770000457763672,9.579999923706055,9.649999618530273,9.630000114440918,22171201.0,9.117925643920898
2017-02-03,9.970000267028809,9.579999923706055,9.619999885559082,9.819999694824219,40928356.0,9.297822952270508
2017-02-06,9.84000015258789,9.630000114440918,9.8100004196167,9.8100004196167,34140026.0,9.288354873657227
2017-02-07,9.930000305175781,9.3100004196167,9.8100004196167,9.430000305175781,60654482.0,8.928561210632324
2017-02-08,9.489999771118164,9.100000381469727,9.300000190734863,9.449999809265137,57304508.0,8.947497367858887
2017-02-09,9.539999961853027,9.329999923706055,9.369999885559082,9.420000076293945,37083953.0,8.919093132019043
2017-02-10,9.600000381469727,9.319999694824219,9.399999618530273,9.399999618530273,44387824.0,8.900156021118164
2017-02-13,9.640000343322754,9.329999923706055,9.380000114440918,9.569999694824219,35721823.0,9.061116218566895
2017-02-14,10.15999984741211,9.699999809265137,9.699999809265137,9.880000114440918,65499282.0,9.354632377624512
2017-02-15,9.949999809265137,9.710000038146973,9.770000457763672,9.770000457763672,46337011.0,9.250481605529785
2017-02-16,10.350000381469727,9.869999885559082,9.880000114440918,10.1899995803833,89937721.0,9.648147583007812
2017-02-17,10.420000076293945,9.989999771118164,10.210000038146973,10.210000038146973,72672085.0,9.667084693908691
2017-02-20,10.329999923706055,10.039999961853027,10.199999809265137,10.270000457763672,47151744.0,9.723894119262695
2017-02-21,10.329999923706055,10.119999885559082,10.300000190734863,10.15999984741211,31671089.0,9.619743347167969
2017-02-22,10.15999984741211,9.90999984741211,10.15999984741211,10.079999923706055,38642841.0,9.543997764587402
2017-02-23,10.579999923706055,9.949999809265137,10.039999961853027,10.489999771118164,67783061.0,9.932195663452148
2017-02-24,10.649999618530273,10.34000015258789,10.399999618530273,10.369999885559082,57914798.0,9.81857681274414
2017-02-27,10.520000457763672,9.9399995803833,10.380000114440918,10.039999961853027,48523237.0,9.506124496459961
2017-02-28,10.34000015258789,9.960000038146973,10.050000190734863,10.140000343322754,32271190.0,9.600807189941406
2017-03-01,10.239999771118164,10.020000457763672,10.09000015258789,10.079999923706055,28353593.0,9.543997764587402
2017-03-02,10.119999885559082,9.670000076293945,10.069999694824219,9.699999809265137,49614417.0,9.184203147888184
2017-03-03,9.850000381469727,9.649999618530273,9.699999809265137,9.739999771118164,19040477.0,9.222077369689941
2017-03-06,9.800000190734863,9.619999885559082,9.699999809265137,9.770000457763672,18080818.0,9.250481605529785
2017-03-07,9.859999656677246,9.6899995803833,9.760000228881836,9.729999542236328,16052660.0,9.212608337402344
2017-03-08,9.960000038146973,9.65999984741211,9.760000228881836,9.859999656677246,24997558.0,9.335695266723633
2017-03-09,9.829999923706055,9.609999656677246,9.829999923706055,9.710000038146973,18805488.0,9.193671226501465
2017-03-10,9.770000457763672,9.600000381469727,9.699999809265137,9.619999885559082,12860277.0,9.108457565307617
2017-03-13,9.779999732971191,9.380000114440918,9.579999923706055,9.739999771118164,22652842.0,9.222077369689941
2017-03-14,9.9399995803833,9.680000305175781,9.720000267028809,9.789999961853027,19423071.0,9.269416809082031
2017-03-15,9.760000228881836,9.59000015258789,9.739999771118164,9.640000343322754,14533031.0,9.127395629882812
2017-03-16,9.899999618530273,9.640000343322754,9.649999618530273,9.8100004196167,23983362.0,9.288354873657227
2017-03-17,9.850000381469727,9.5600004196167,9.8100004196167,9.609999656677246,20154358.0,9.09898853302002
2017-03-20,9.649999618530273,9.449999809265137,9.609999656677246,9.550000190734863,15666269.0,9.042180061340332
2017-03-21,9.550000190734863,9.3100004196167,9.550000190734863,9.399999618530273,17419282.0,8.900156021118164
2017-03-22,9.539999961853027,9.300000190734863,9.390000343322754,9.420000076293945,13287831.0,8.919093132019043
2017-03-23,9.489999771118164,9.25,9.430000305175781,9.34000015258789,13471569.0,8.84334659576416
2017-03-24,9.729999542236328,9.180000305175781,9.329999923706055,9.600000381469727,28607177.0,9.089522361755371
2017-03-27,9.920000076293945,9.65999984741211,9.65999984741211,9.75,35687392.0,9.231544494628906
2017-03-28,9.760000228881836,9.520000457763672,9.680000305175781,9.569999694824219,18261889.0,9.061116218566895
2017-03-29,9.899999618530273,9.479999542236328,9.569999694824219,9.859999656677246,43727400.0,9.335695266723633
2017-03-30,10.550000190734863,9.800000190734863,9.850000381469727,10.039999961853027,89146382.0,9.506124496459961
2017-03-31,10.050000190734863,9.600000381469727,10.050000190734863,9.8100004196167,47732158.0,9.288354873657227
2017-04-05,10.09000015258789,9.760000228881836,10.0,10.069999694824219,41782441.0,9.534527778625488
2017-04-06,10.989999771118164,10.119999885559082,10.119999885559082,10.569999694824219,108955961.0,10.007941246032715
2017-04-07,10.710000038146973,10.319999694824219,10.449999809265137,10.4399995803833,71248892.0,9.88485336303711
2017-04-10,10.869999885559082,10.3100004196167,10.489999771118164,10.600000381469727,60650282.0,10.036346435546875
2017-04-11,11.149999618530273,10.5600004196167,10.600000381469727,11.050000190734863,79039954.0,10.462418556213379
2017-04-12,11.199999809265137,10.65999984741211,11.0600004196167,10.680000305175781,47263034.0,10.112092971801758
2017-04-13,10.630000114440918,10.40999984741211,10.630000114440918,10.579999923706055,32925124.0,10.017410278320312
2017-04-14,10.569999694824219,10.199999809265137,10.569999694824219,10.220000267028809,31433250.0,9.676553726196289
2017-04-17,10.380000114440918,10.079999923706055,10.220000267028809,10.279999732971191,24664613.0,9.733362197875977
2017-04-18,10.350000381469727,9.8100004196167,10.279999732971191,9.819999694824219,32367121.0,9.297822952270508
2017-04-19,9.789999961853027,9.449999809265137,9.710000038146973,9.619999885559082,28892832.0,9.108457565307617
2017-04-20,9.84000015258789,9.600000381469727,9.680000305175781,9.680000305175781,22189695.0,9.165267944335938
2017-04-21,9.859999656677246,9.600000381469727,9.75,9.720000267028809,18976696.0,9.203141212463379
2017-04-24,9.779999732971191,9.199999809265137,9.720000267028809,9.220000267028809,25940810.0,8.729727745056152
2017-04-25,9.420000076293945,9.180000305175781,9.239999771118164,9.199999809265137,17400057.0,8.710790634155273
2017-04-26,9.300000190734863,8.350000381469727,9.210000038146973,8.649999618530273,37357400.0,8.19003677368164
2017-04-27,8.850000381469727,8.210000038146973,8.65999984741211,8.800000190734863,37847571.0,8.332061767578125
2017-04-28,8.800000190734863,8.520000457763672,8.680000305175781,8.6899995803833,20625273.0,8.227910041809082
2017-05-02,8.899999618530273,8.739999771118164,8.760000228881836,8.859999656677246,20218536.0,8.388870239257812
2017-05-03,8.970000267028809,8.729999542236328,8.859999656677246,8.789999961853027,19818316.0,8.322592735290527
2017-05-04,8.829999923706055,8.489999771118164,8.760000228881836,8.520000457763672,24253025.0,8.066950798034668
2017-05-05,8.489999771118164,8.199999809265137,8.449999809265137,8.289999961853027,29717915.0,7.849180698394775
2017-05-08,8.25,7.849999904632568,8.25,7.860000133514404,30505386.0,7.442046165466309
2017-05-09,8.289999961853027,7.849999904632568,7.880000114440918,8.199999809265137,28824022.0,7.763966083526611
2017-05-10,8.300000190734863,7.989999771118164,8.300000190734863,8.0,20017028.0,7.574601650238037
2017-05-11,8.460000038146973,7.909999847412109,7.960000038146973,8.449999809265137,37238816.0,8.00067138671875
2017-05-12,8.670000076293945,8.239999771118164,8.350000381469727,8.539999961853027,36597171.0,8.085887908935547
2017-05-15,8.670000076293945,8.350000381469727,8.609999656677246,8.359999656677246,25936496.0,7.915457725524902
2017-05-16,8.550000190734863,8.050000190734863,8.329999923706055,8.539999961853027,29425390.0,8.085887908935547
2017-05-17,8.979999542236328,8.420000076293945,8.5,8.800000190734863,40434855.0,8.332061767578125
2017-05-18,8.760000228881836,8.569999694824219,8.710000038146973,8.579999923706055,25998826.0,8.123760223388672
2017-05-19,8.720000267028809,8.5,8.529999732971191,8.579999923706055,13869240.0,8.123760223388672
2017-05-22,8.609999656677246,8.130000114440918,8.550000190734863,8.199999809265137,15971773.0,7.763966083526611
2017-05-23,8.25,7.920000076293945,8.199999809265137,7.989999771118164,23270000.0,7.5651326179504395
2017-05-24,8.149999618530273,7.699999809265137,7.980000019073486,8.109999656677246,19672116.0,7.678751468658447
2017-05-25,8.350000381469727,8.0,8.119999885559082,8.289999961853027,22977594.0,7.849180698394775
2017-05-26,8.380000114440918,8.210000038146973,8.279999732971191,8.239999771118164,15535107.0,7.801839351654053
2017-05-31,8.550000190734863,8.270000457763672,8.319999694824219,8.270000457763672,17880131.0,7.830244064331055
2017-06-01,8.359999656677246,8.100000381469727,8.270000457763672,8.119999885559082,12993345.0,7.688220024108887
2017-06-02,8.5,8.010000228881836,8.069999694824219,8.449999809265137,20614347.0,8.00067138671875
2017-06-05,8.680000305175781,8.40999984741211,8.4399995803833,8.529999732971191,21645742.0,8.076417922973633
2017-06-06,8.739999771118164,8.369999885559082,8.5,8.489999771118164,20175651.0,8.038544654846191
2017-06-07,8.680000305175781,8.420000076293945,8.5,8.630000114440918,22874652.0,8.171101570129395
2017-06-08,8.670000076293945,8.539999961853027,8.600000381469727,8.569999694824219,15032023.0,8.114290237426758
2017-06-09,8.640000343322754,8.479999542236328,8.600000381469727,8.539999961853027,14566185.0,8.085887908935547
2017-06-12,8.510000228881836,8.170000076293945,8.479999542236328,8.210000038146973,22928536.0,7.773434638977051
2017-06-13,8.34000015258789,8.15999984741211,8.180000305175781,8.3100004196167,16618212.0,7.868117332458496
2017-06-14,8.4399995803833,8.260000228881836,8.300000190734863,8.390000343322754,14757526.0,7.9438629150390625
2017-06-15,8.470000267028809,8.34000015258789,8.380000114440918,8.369999885559082,17008145.0,7.924926280975342
2017-06-16,8.449999809265137,8.3100004196167,8.319999694824219,8.350000381469727,10587672.0,7.9059906005859375
2017-06-19,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,7.9059906005859375
2017-06-20,8.760000228881836,8.609999656677246,8.729999542236328,8.75,21631143.0,8.284719467163086
2017-06-21,8.880000114440918,8.630000114440918,8.75,8.720000267028809,22696025.0,8.256316184997559
2017-06-22,8.800000190734863,8.520000457763672,8.680000305175781,8.5600004196167,21599534.0,8.10482406616211
2017-06-23,8.65999984741211,8.289999961853027,8.510000228881836,8.529999732971191,16765389.0,8.133428573608398
2017-06-26,8.770000457763672,8.460000038146973,8.529999732971191,8.699999809265137,29661413.0,8.295524597167969
2017-06-27,8.84000015258789,8.670000076293945,8.75,8.760000228881836,21794360.0,8.352736473083496
2017-06-28,8.760000228881836,8.640000343322754,8.710000038146973,8.65999984741211,14592119.0,8.257384300231934
2017-06-29,8.850000381469727,8.65999984741211,8.670000076293945,8.739999771118164,22041497.0,8.333664894104004
2017-06-30,8.979999542236328,8.670000076293945,8.6899995803833,8.960000038146973,26267837.0,8.543437004089355
2017-07-03,9.050000190734863,8.850000381469727,8.979999542236328,9.0,20821175.0,8.581578254699707
2017-07-04,9.0,8.850000381469727,8.989999771118164,8.890000343322754,17507045.0,8.476691246032715
2017-07-05,9.239999771118164,8.819999694824219,8.850000381469727,9.100000381469727,36959031.0,8.676928520202637
2017-07-06,9.149999618530273,8.979999542236328,9.0600004196167,9.09000015258789,20538019.0,8.667393684387207
2017-07-07,9.220000267028809,9.029999732971191,9.050000190734863,9.100000381469727,20243019.0,8.676928520202637
2017-07-10,9.079999923706055,8.930000305175781,9.079999923706055,9.010000228881836,18113123.0,8.59111213684082
2017-07-11,9.010000228881836,8.720000267028809,9.010000228881836,8.739999771118164,22709489.0,8.333664894104004
2017-07-12,8.819999694824219,8.460000038146973,8.6899995803833,8.630000114440918,24690148.0,8.228779792785645
2017-07-13,8.760000228881836,8.59000015258789,8.600000381469727,8.699999809265137,14918449.0,8.295524597167969
2017-07-14,9.140000343322754,8.630000114440918,8.6899995803833,9.010000228881836,25388553.0,8.59111213684082
2017-07-17,9.90999984741211,8.84000015258789,9.010000228881836,9.380000114440918,98846822.0,8.943910598754883
2017-07-18,9.84000015258789,9.220000267028809,9.4399995803833,9.760000228881836,73165805.0,9.306243896484375
2017-07-19,10.0600004196167,9.529999732971191,9.609999656677246,9.819999694824219,67146949.0,9.363454818725586
2017-07-20,9.970000267028809,9.670000076293945,9.699999809265137,9.729999542236328,45565462.0,9.277637481689453
2017-07-21,10.449999809265137,9.59000015258789,9.6899995803833,10.199999809265137,80210350.0,9.725787162780762
2017-07-24,10.739999771118164,10.0600004196167,10.279999732971191,10.079999923706055,75116149.0,9.611366271972656
2017-07-25,10.1899995803833,9.770000457763672,10.050000190734863,9.960000038146973,52126185.0,9.49694538116455
2017-07-26,10.5,9.979999542236328,9.979999542236328,10.390000343322754,63551880.0,9.906954765319824
2017-07-27,10.59000015258789,9.90999984741211,10.300000190734863,10.0,55911031.0,9.535085678100586
2017-07-28,10.119999885559082,9.84000015258789,9.960000038146973,9.899999618530273,40603904.0,9.43973445892334
2017-07-31,10.770000457763672,9.779999732971191,9.899999618530273,10.729999542236328,84623543.0,10.231146812438965
2017-08-01,10.720000267028809,10.239999771118164,10.649999618530273,10.390000343322754,65162712.0,9.906954765319824
2017-08-02,10.5,10.109999656677246,10.300000190734863,10.359999656677246,43451665.0,9.878348350524902
2017-08-03,11.0600004196167,10.4399995803833,10.5,10.770000457763672,87187753.0,10.269287109375
2017-08-04,11.8100004196167,10.65999984741211,10.8100004196167,11.550000190734863,119856418.0,11.01302433013916
2017-08-07,12.09000015258789,11.239999771118164,11.489999771118164,11.6899995803833,92178731.0,11.146514892578125
2017-08-08,11.949999809265137,11.380000114440918,11.710000038146973,11.850000381469727,83105094.0,11.299077987670898
2017-08-09,11.859999656677246,11.380000114440918,11.65999984741211,11.59000015258789,57536622.0,11.051163673400879
2017-08-10,12.09000015258789,11.350000381469727,11.5,11.6899995803833,82233463.0,11.146514892578125
2017-08-11,11.649999618530273,10.520000457763672,11.489999771118164,10.520000457763672,112486538.0,10.030911445617676
2017-08-14,10.510000228881836,10.0600004196167,10.25,10.420000076293945,60429742.0,9.935559272766113
2017-08-15,10.680000305175781,10.289999961853027,10.380000114440918,10.449999809265137,42324232.0,9.964164733886719
2017-08-16,11.079999923706055,10.489999771118164,10.680000305175781,10.960000038146973,69903430.0,10.450454711914062
2017-08-17,11.970000267028809,11.260000228881836,11.569999694824219,11.359999656677246,105762237.0,10.831856727600098
2017-08-18,12.5,11.430000305175781,11.5,12.5,112138613.0,11.91885757446289
2017-08-21,13.75,12.8100004196167,12.899999618530273,13.619999885559082,214429676.0,12.986786842346191
2017-08-22,13.34000015258789,12.5,13.170000076293945,12.960000038146973,161198640.0,12.357471466064453
2017-08-23,13.109999656677246,12.569999694824219,12.770000457763672,12.59000015258789,98500740.0,12.00467300415039
2017-08-24,13.539999961853027,12.649999618530273,13.020000457763672,12.930000305175781,154894219.0,12.328866958618164
2017-08-25,12.880000114440918,12.119999885559082,12.399999618530273,12.739999771118164,102953050.0,12.147699356079102
2017-08-28,14.0,12.619999885559082,12.949999809265137,13.420000076293945,157259030.0,12.796085357666016
2017-08-29,14.760000228881836,13.15999984741211,13.199999809265137,14.470000267028809,210639009.0,13.797268867492676
2017-08-30,14.880000114440918,14.0,14.149999618530273,14.8100004196167,166292444.0,14.121461868286133
2017-08-31,14.680000305175781,14.100000381469727,14.600000381469727,14.399999618530273,132554820.0,13.730523109436035
2017-09-01,14.800000190734863,14.239999771118164,14.670000076293945,14.470000267028809,127066164.0,13.797268867492676
2017-09-04,14.170000076293945,13.739999771118164,14.0,13.90999984741211,103896673.0,13.263303756713867
2017-09-05,14.100000381469727,13.640000343322754,13.720000267028809,13.930000305175781,80236882.0,13.28237533569336
2017-09-06,13.869999885559082,13.420000076293945,13.770000457763672,13.59000015258789,85714908.0,12.958182334899902
2017-09-07,13.899999618530273,13.470000267028809,13.720000267028809,13.59000015258789,76171447.0,12.958182334899902
2017-09-08,13.949999809265137,13.229999542236328,13.550000190734863,13.890000343322754,87108037.0,13.244234085083008
2017-09-11,14.100000381469727,13.609999656677246,13.699999809265137,13.739999771118164,68525378.0,13.101208686828613
2017-09-12,14.239999771118164,13.4399995803833,13.65999984741211,14.180000305175781,128017136.0,13.520751953125
2017-09-13,14.350000381469727,13.890000343322754,14.0600004196167,13.930000305175781,66870018.0,13.28237533569336
2017-09-14,14.149999618530273,13.680000305175781,14.079999923706055,14.050000190734863,74678102.0,13.396796226501465
2017-09-15,14.1899995803833,13.779999732971191,14.050000190734863,13.789999961853027,76883180.0,13.148882865905762
2017-09-18,13.449999809265137,12.40999984741211,13.4399995803833,12.40999984741211,141198848.0,11.833041191101074
2017-09-19,12.479999542236328,11.819999694824219,12.100000381469727,12.34000015258789,94193867.0,11.76629638671875
2017-09-20,12.329999923706055,12.029999732971191,12.180000305175781,12.220000267028809,49752239.0,11.651875495910645
2017-09-21,12.890000343322754,12.220000267028809,12.220000267028809,12.569999694824219,85126469.0,11.985603332519531
2017-09-22,12.479999542236328,12.029999732971191,12.460000038146973,12.100000381469727,47749535.0,11.537454605102539
2017-09-25,12.300000190734863,11.8100004196167,12.170000076293945,11.930000305175781,31337177.0,11.375357627868652
2017-09-26,12.220000267028809,11.880000114440918,11.880000114440918,12.170000076293945,31048131.0,11.604199409484863
2017-09-27,12.390000343322754,12.170000076293945,12.329999923706055,12.25,35634292.0,11.680480003356934
2017-09-28,12.300000190734863,12.010000228881836,12.170000076293945,12.050000190734863,28945472.0,11.489778518676758
2017-09-29,12.199999809265137,11.75,12.109999656677246,11.890000343322754,39630707.0,11.337217330932617
2017-10-09,12.359999656677246,11.9399995803833,12.100000381469727,12.329999923706055,45831023.0,11.75676155090332
2017-10-10,12.760000228881836,12.210000038146973,12.229999542236328,12.5,61027117.0,11.91885757446289
2017-10-11,12.699999809265137,12.239999771118164,12.529999732971191,12.630000114440918,60813327.0,12.042813301086426
2017-10-12,12.680000305175781,12.319999694824219,12.550000190734863,12.4399995803833,43389711.0,11.86164665222168
2017-10-13,12.489999771118164,12.220000267028809,12.390000343322754,12.319999694824219,26584733.0,11.747225761413574
2017-10-16,12.619999885559082,12.3100004196167,12.359999656677246,12.390000343322754,37104487.0,11.813971519470215
2017-10-17,12.40999984741211,11.84000015258789,12.359999656677246,11.920000076293945,49717339.0,11.365822792053223
2017-10-18,11.970000267028809,10.970000267028809,11.8100004196167,11.100000381469727,66937622.0,10.583946228027344
2017-10-19,11.25,10.920000076293945,11.050000190734863,10.9399995803833,34784718.0,10.43138313293457
2017-10-20,11.270000457763672,10.899999618530273,10.90999984741211,11.25,27131296.0,10.726971626281738
2017-10-23,11.520000457763672,11.34000015258789,11.510000228881836,11.359999656677246,27836399.0,10.831856727600098
2017-10-24,11.390000343322754,11.020000457763672,11.380000114440918,11.180000305175781,24478131.0,10.660225868225098
2017-10-25,11.369999885559082,11.130000114440918,11.199999809265137,11.300000190734863,21332856.0,10.774646759033203
2017-10-26,11.4399995803833,11.109999656677246,11.289999961853027,11.380000114440918,30594180.0,10.850927352905273
2017-10-27,11.729999542236328,11.25,11.300000190734863,11.270000457763672,39155153.0,10.74604320526123
2017-10-30,11.229999542236328,10.449999809265137,11.109999656677246,10.680000305175781,52119293.0,10.1834716796875
2017-10-31,11.140000343322754,10.609999656677246,10.670000076293945,11.119999885559082,43446761.0,10.603014945983887
2017-11-01,11.359999656677246,11.09000015258789,11.180000305175781,11.1899995803833,43445144.0,10.669760704040527
2017-11-02,11.380000114440918,11.09000015258789,11.210000038146973,11.279999732971191,31186154.0,10.755577087402344
2017-11-03,11.279999732971191,10.819999694824219,11.279999732971191,11.0,28519688.0,10.488594055175781
2017-11-06,11.279999732971191,10.880000114440918,10.970000267028809,11.270000457763672,25565638.0,10.74604320526123
2017-11-07,11.380000114440918,11.109999656677246,11.270000457763672,11.34000015258789,35400872.0,10.812788009643555
2017-11-08,11.489999771118164,11.1899995803833,11.319999694824219,11.279999732971191,36436210.0,10.755577087402344
2017-11-09,11.380000114440918,11.130000114440918,11.199999809265137,11.260000228881836,26104801.0,10.736506462097168
2017-11-10,11.25,10.989999771118164,11.1899995803833,11.050000190734863,29312171.0,10.536271095275879
2017-11-13,11.100000381469727,10.760000228881836,11.079999923706055,10.789999961853027,30561057.0,10.288357734680176
2017-11-14,10.859999656677246,10.619999885559082,10.779999732971191,10.65999984741211,24826793.0,10.164401054382324
2017-11-15,10.859999656677246,10.449999809265137,10.649999618530273,10.600000381469727,27957382.0,10.10719108581543
2017-11-16,10.819999694824219,10.550000190734863,10.640000343322754,10.569999694824219,21243076.0,10.078585624694824
2017-11-17,10.630000114440918,9.800000190734863,10.630000114440918,9.819999694824219,46569430.0,9.363454818725586
2017-11-20,10.039999961853027,9.640000343322754,9.869999885559082,10.029999732971191,23849545.0,9.563691139221191
2017-11-21,10.050000190734863,9.789999961853027,9.989999771118164,9.850000381469727,21257292.0,9.392059326171875
2017-11-22,10.180000305175781,9.619999885559082,9.850000381469727,10.029999732971191,40239487.0,9.563691139221191
2017-11-23,10.34000015258789,9.84000015258789,10.020000457763672,10.020000457763672,43950711.0,9.554156303405762
2017-11-24,10.199999809265137,9.75,9.880000114440918,10.0,28859903.0,9.535085678100586
2017-11-27,10.119999885559082,9.789999961853027,10.0600004196167,9.8100004196167,19691405.0,9.353919982910156
2017-11-28,9.930000305175781,9.739999771118164,9.75,9.90999984741211,15493486.0,9.449270248413086
2017-11-29,10.180000305175781,9.770000457763672,9.899999618530273,10.170000076293945,30146390.0,9.697182655334473
2017-11-30,10.25,10.029999732971191,10.149999618530273,10.050000190734863,26962700.0,9.582761764526367
2017-12-01,10.149999618530273,10.0,10.0,10.039999961853027,12929526.0,9.573226928710938
2017-12-04,9.970000267028809,9.720000267028809,9.970000267028809,9.75,20061980.0,9.296709060668945
2017-12-05,9.739999771118164,9.0,9.6899995803833,9.170000076293945,37137403.0,8.743674278259277
2017-12-06,9.229999542236328,9.029999732971191,9.140000343322754,9.210000038146973,19591781.0,8.781814575195312
2017-12-07,9.329999923706055,9.130000114440918,9.170000076293945,9.140000343322754,16892203.0,8.715068817138672
2017-12-08,9.289999961853027,9.149999618530273,9.15999984741211,9.210000038146973,14820228.0,8.781814575195312
2017-12-11,9.289999961853027,9.15999984741211,9.180000305175781,9.279999732971191,14670795.0,8.848559379577637
2017-12-12,9.319999694824219,9.119999885559082,9.25,9.15999984741211,14663863.0,8.734138488769531
2017-12-13,9.260000228881836,9.140000343322754,9.15999984741211,9.210000038146973,10641410.0,8.781814575195312
2017-12-14,10.130000114440918,9.220000267028809,9.239999771118164,10.130000114440918,66201843.0,9.659042358398438
2017-12-15,10.390000343322754,10.119999885559082,10.180000305175781,10.1899995803833,75844355.0,9.716251373291016
2017-12-18,10.789999961853027,10.100000381469727,10.15999984741211,10.510000228881836,71800424.0,10.02137565612793
2017-12-19,10.720000267028809,10.25,10.479999542236328,10.569999694824219,47670274.0,10.078585624694824
2017-12-20,10.65999984741211,10.34000015258789,10.449999809265137,10.399999618530273,36956404.0,9.916489601135254
2017-12-21,10.550000190734863,10.229999542236328,10.4399995803833,10.449999809265137,37220291.0,9.964164733886719
2017-12-22,10.760000228881836,10.350000381469727,10.449999809265137,10.600000381469727,49936517.0,10.10719108581543
2017-12-25,10.550000190734863,10.260000228881836,10.550000190734863,10.289999961853027,31407613.0,9.811603546142578
2017-12-26,11.229999542236328,10.300000190734863,10.380000114440918,11.100000381469727,75328609.0,10.583946228027344
2017-12-27,11.050000190734863,10.770000457763672,10.920000076293945,10.779999732971191,51301457.0,10.27882194519043
2017-12-28,11.1899995803833,10.699999809265137,10.720000267028809,10.880000114440918,54092460.0,10.374173164367676
2017-12-29,10.869999885559082,10.630000114440918,10.819999694824219,10.819999694824219,31901767.0,10.316963195800781
2018-01-02,11.140000343322754,10.710000038146973,10.859999656677246,11.0,41112331.0,10.488594055175781
2018-01-03,11.109999656677246,10.829999923706055,10.949999809265137,10.970000267028809,40305099.0,10.459989547729492
2018-01-04,11.329999923706055,10.90999984741211,10.90999984741211,11.180000305175781,56480956.0,10.660225868225098
2018-01-05,11.6899995803833,11.039999961853027,11.229999542236328,11.600000381469727,75477820.0,11.060699462890625
2018-01-08,11.649999618530273,11.329999923706055,11.5,11.569999694824219,56392884.0,11.03209400177002
2018-01-09,11.800000190734863,11.390000343322754,11.4399995803833,11.40999984741211,54264562.0,10.879532814025879
2018-01-10,11.40999984741211,10.859999656677246,11.40999984741211,10.920000076293945,59379638.0,10.412314414978027
2018-01-11,11.109999656677246,10.8100004196167,10.920000076293945,11.09000015258789,31908468.0,10.574410438537598
2018-01-12,11.0600004196167,10.569999694824219,11.020000457763672,10.619999885559082,43722734.0,10.126261711120605
2018-01-15,10.600000381469727,9.8100004196167,10.510000228881836,10.09000015258789,45802521.0,9.620902061462402
2018-01-16,10.25,9.890000343322754,10.149999618530273,10.029999732971191,29325870.0,9.563691139221191
2018-01-17,10.279999732971191,9.850000381469727,10.079999923706055,10.15999984741211,29882321.0,9.687647819519043
2018-01-18,10.3100004196167,10.069999694824219,10.09000015258789,10.220000267028809,21034442.0,9.744857788085938
2018-01-19,10.289999961853027,10.029999732971191,10.130000114440918,10.069999694824219,19749651.0,9.60183048248291
2018-01-22,10.149999618530273,9.75,10.0,10.109999656677246,25627719.0,9.639971733093262
2018-01-23,10.359999656677246,10.039999961853027,10.09000015258789,10.289999961853027,27442649.0,9.811603546142578
2018-01-24,10.529999732971191,10.199999809265137,10.220000267028809,10.399999618530273,31841345.0,9.916489601135254
2018-01-25,10.640000343322754,10.25,10.390000343322754,10.430000305175781,34133033.0,9.945094108581543
2018-01-26,10.680000305175781,10.350000381469727,10.359999656677246,10.489999771118164,32618184.0,10.002305030822754
2018-01-29,10.619999885559082,10.079999923706055,10.449999809265137,10.09000015258789,29743742.0,9.620902061462402
2018-01-30,10.199999809265137,9.989999771118164,10.020000457763672,10.039999961853027,17778425.0,9.573226928710938
2018-01-31,10.020000457763672,9.710000038146973,9.979999542236328,9.770000457763672,22893199.0,9.315779685974121
2018-02-01,9.850000381469727,9.319999694824219,9.779999732971191,9.350000381469727,27800120.0,8.915306091308594
2018-02-02,9.449999809265137,9.0600004196167,9.279999732971191,9.4399995803833,18303544.0,9.001120567321777
2018-02-05,9.550000190734863,9.199999809265137,9.3100004196167,9.40999984741211,13906570.0,8.972516059875488
2018-02-06,9.3100004196167,8.470000267028809,9.25,8.5,30230287.0,8.104823112487793
2018-02-07,8.819999694824219,7.800000190734863,8.75,8.270000457763672,36108694.0,7.885517120361328
2018-02-08,8.420000076293945,8.180000305175781,8.260000228881836,8.34000015258789,13871424.0,7.952261924743652
2018-02-09,8.119999885559082,7.75,8.050000190734863,7.909999847412109,23114319.0,7.542252540588379
2018-02-12,8.149999618530273,7.949999809265137,8.0,8.09000015258789,12618654.0,7.7138848304748535
2018-02-13,8.720000267028809,8.109999656677246,8.140000343322754,8.390000343322754,22494340.0,7.999938011169434
2018-02-14,8.479999542236328,8.34000015258789,8.399999618530273,8.399999618530273,9535743.0,8.009471893310547
2018-02-22,8.789999961853027,8.449999809265137,8.449999809265137,8.699999809265137,18460383.0,8.295524597167969
2018-02-23,8.9399995803833,8.649999618530273,8.720000267028809,8.760000228881836,17120199.0,8.352736473083496
2018-02-26,9.09000015258789,8.84000015258789,8.899999618530273,9.029999732971191,21706843.0,8.61018180847168
2018-02-27,9.229999542236328,8.819999694824219,9.029999732971191,8.960000038146973,24311655.0,8.543437004089355
2018-02-28,9.050000190734863,8.75,8.8100004196167,8.890000343322754,15357547.0,8.476691246032715
2018-03-01,8.979999542236328,8.770000457763672,8.800000190734863,8.90999984741211,14093719.0,8.495760917663574
2018-03-02,9.210000038146973,8.760000228881836,8.829999923706055,9.010000228881836,23859146.0,8.59111213684082
2018-03-05,9.470000267028809,9.119999885559082,9.15999984741211,9.460000038146973,38681336.0,9.02019214630127
2018-03-06,9.479999542236328,9.300000190734863,9.40999984741211,9.420000076293945,23776460.0,8.982050895690918
2018-03-07,9.550000190734863,9.1899995803833,9.359999656677246,9.210000038146973,22334050.0,8.781814575195312
2018-03-08,9.34000015258789,9.050000190734863,9.210000038146973,9.109999656677246,21510178.0,8.686463356018066
2018-03-09,9.34000015258789,9.140000343322754,9.170000076293945,9.300000190734863,21105796.0,8.867629051208496
2018-03-12,9.4399995803833,9.220000267028809,9.399999618530273,9.319999694824219,23083416.0,8.886699676513672
2018-03-13,9.479999542236328,9.270000457763672,9.3100004196167,9.289999961853027,20271817.0,8.858095169067383
2018-03-14,9.239999771118164,9.0,9.220000267028809,9.020000457763672,25094365.0,8.600647926330566
2018-03-15,9.65999984741211,8.930000305175781,8.989999771118164,9.619999885559082,63071445.0,9.172752380371094
2018-03-16,9.569999694824219,9.300000190734863,9.550000190734863,9.319999694824219,40768101.0,8.886699676513672
2018-03-19,9.479999542236328,9.119999885559082,9.239999771118164,9.229999542236328,26458421.0,8.800884246826172
2018-03-20,9.460000038146973,9.069999694824219,9.109999656677246,9.369999885559082,31150437.0,8.934374809265137
2018-03-21,9.75,9.329999923706055,9.399999618530273,9.470000267028809,49580585.0,9.0297269821167
2018-03-22,9.729999542236328,9.350000381469727,9.390000343322754,9.630000114440918,47113460.0,9.18228816986084
2018-03-23,9.449999809265137,8.670000076293945,9.289999961853027,8.680000305175781,55506877.0,8.27645492553711
2018-03-26,8.640000343322754,8.149999618530273,8.40999984741211,8.619999885559082,31115961.0,8.219244003295898
2018-03-27,8.920000076293945,8.729999542236328,8.850000381469727,8.800000190734863,23600520.0,8.390875816345215
2018-03-28,8.779999732971191,8.579999923706055,8.649999618530273,8.59000015258789,16582652.0,8.19063949584961
2018-03-29,8.800000190734863,8.600000381469727,8.630000114440918,8.770000457763672,18270294.0,8.36227035522461
2018-03-30,8.899999618530273,8.720000267028809,8.850000381469727,8.800000190734863,18203559.0,8.390875816345215
2018-04-02,8.880000114440918,8.670000076293945,8.75,8.729999542236328,19087010.0,8.324130058288574
2018-04-03,9.149999618530273,8.670000076293945,8.789999961853027,8.899999618530273,33863626.0,8.486226081848145
2018-04-04,8.970000267028809,8.720000267028809,8.890000343322754,8.739999771118164,19512695.0,8.333664894104004
2018-04-09,8.680000305175781,8.430000305175781,8.630000114440918,8.619999885559082,16174800.0,8.219244003295898
2018-04-10,8.739999771118164,8.569999694824219,8.65999984741211,8.729999542236328,15943733.0,8.324130058288574
2018-04-11,8.829999923706055,8.680000305175781,8.720000267028809,8.720000267028809,15585068.0,8.314594268798828
2018-04-12,8.739999771118164,8.520000457763672,8.6899995803833,8.529999732971191,14790919.0,8.133428573608398
2018-04-13,8.680000305175781,8.449999809265137,8.600000381469727,8.520000457763672,10765360.0,8.123893737792969
2018-04-16,8.5,8.239999771118164,8.5,8.279999732971191,16253916.0,7.895051002502441
2018-04-17,8.369999885559082,8.0600004196167,8.3100004196167,8.149999618530273,13114377.0,7.771094799041748
2018-04-18,8.270000457763672,8.079999923706055,8.220000267028809,8.239999771118164,10758844.0,7.856910228729248
2018-04-19,8.359999656677246,8.180000305175781,8.220000267028809,8.3100004196167,11140498.0,7.923656940460205
2018-04-20,8.550000190734863,8.210000038146973,8.350000381469727,8.210000038146973,18955163.0,7.828305244445801
2018-04-23,8.4399995803833,8.210000038146973,8.34000015258789,8.289999961853027,15699449.0,7.904586315155029
2018-04-24,8.430000305175781,8.260000228881836,8.260000228881836,8.399999618530273,15370959.0,8.009471893310547
2018-04-25,8.390000343322754,8.300000190734863,8.34000015258789,8.369999885559082,9959268.0,7.9808669090271
2018-04-26,8.369999885559082,8.050000190734863,8.369999885559082,8.0600004196167,15103762.0,7.685279369354248
2018-04-27,8.149999618530273,7.96999979019165,8.0600004196167,8.069999694824219,11307237.0,7.694814205169678
2018-05-02,8.329999923706055,8.15999984741211,8.300000190734863,8.220000267028809,12879282.0,7.837841033935547
2018-05-03,8.40999984741211,8.170000076293945,8.229999542236328,8.399999618530273,17268826.0,8.009471893310547
2018-05-04,8.449999809265137,8.329999923706055,8.380000114440918,8.359999656677246,11227353.0,7.9713311195373535
2018-05-07,8.680000305175781,8.399999618530273,8.399999618530273,8.619999885559082,24452699.0,8.219244003295898
2018-05-08,8.670000076293945,8.539999961853027,8.600000381469727,8.609999656677246,14256728.0,8.209709167480469
2018-05-09,8.630000114440918,8.449999809265137,8.600000381469727,8.510000228881836,13276450.0,8.114358901977539
2018-05-10,8.649999618530273,8.470000267028809,8.510000228881836,8.539999961853027,16249046.0,8.142963409423828
2018-05-11,8.670000076293945,8.510000228881836,8.539999961853027,8.5600004196167,15039207.0,8.162034034729004
2018-05-14,8.720000267028809,8.5,8.65999984741211,8.520000457763672,13179819.0,8.123893737792969
2018-05-15,8.600000381469727,8.420000076293945,8.529999732971191,8.579999923706055,11741068.0,8.181103706359863
2018-05-16,8.579999923706055,8.380000114440918,8.529999732971191,8.40999984741211,11979613.0,8.019007682800293
2018-05-17,8.470000267028809,8.380000114440918,8.449999809265137,8.40999984741211,8717783.0,8.019007682800293
2018-05-18,8.5,8.319999694824219,8.40999984741211,8.460000038146973,10099531.0,8.066682815551758
2018-05-21,8.649999618530273,8.489999771118164,8.520000457763672,8.609999656677246,15733848.0,8.209709167480469
2018-05-22,9.130000114440918,8.569999694824219,8.609999656677246,9.069999694824219,53547874.0,8.648322105407715
2018-05-23,9.1899995803833,8.949999809265137,9.010000228881836,9.09000015258789,37181295.0,8.667393684387207
2018-05-24,9.130000114440918,8.920000076293945,9.029999732971191,8.949999809265137,21280323.0,8.53390121459961
2018-05-25,9.069999694824219,8.770000457763672,8.949999809265137,8.800000190734863,22268203.0,8.390875816345215
2018-05-28,9.329999923706055,8.829999923706055,8.880000114440918,9.180000305175781,42795144.0,8.75320816040039
2018-05-29,9.430000305175781,9.050000190734863,9.149999618530273,9.3100004196167,38204681.0,8.877165794372559
2018-05-30,9.229999542236328,8.90999984741211,9.119999885559082,9.050000190734863,33658077.0,8.629253387451172
2018-05-31,9.279999732971191,9.0,9.260000228881836,9.180000305175781,28803613.0,8.75320816040039
2018-06-01,9.210000038146973,8.920000076293945,9.140000343322754,9.0,19006514.0,8.581578254699707
2018-06-04,9.670000076293945,9.0,9.079999923706055,9.539999961853027,51955891.0,9.096471786499023
2018-06-05,9.65999984741211,9.420000076293945,9.449999809265137,9.5600004196167,35414672.0,9.1155424118042
2018-06-06,9.520000457763672,9.300000190734863,9.510000228881836,9.449999809265137,38884222.0,9.010656356811523
2018-06-07,9.619999885559082,9.390000343322754,9.470000267028809,9.5600004196167,35651602.0,9.1155424118042
2018-06-08,9.84000015258789,9.359999656677246,9.59000015258789,9.460000038146973,47090420.0,9.02019214630127
2018-06-11,9.399999618530273,9.109999656677246,9.399999618530273,9.300000190734863,25607236.0,8.867629051208496
2018-06-12,9.65999984741211,9.180000305175781,9.279999732971191,9.600000381469727,35779500.0,9.153682708740234
2018-06-13,9.779999732971191,9.449999809265137,9.529999732971191,9.489999771118164,32185820.0,9.048795700073242
2018-06-14,9.6899995803833,9.260000228881836,9.420000076293945,9.289999961853027,33510529.0,8.858095169067383
2018-06-15,9.390000343322754,8.960000038146973,9.210000038146973,9.140000343322754,31087020.0,8.715068817138672
2018-06-19,9.119999885559082,8.229999542236328,8.899999618530273,8.5,37712032.0,8.104823112487793
2018-06-20,8.699999809265137,8.350000381469727,8.399999618530273,8.600000381469727,20244396.0,8.200173377990723
2018-06-21,8.729999542236328,8.300000190734863,8.710000038146973,8.329999923706055,22687097.0,7.942726135253906
2018-06-22,8.359999656677246,7.880000114440918,8.100000381469727,8.25,15602451.0,7.942727088928223
2018-06-25,8.430000305175781,8.079999923706055,8.359999656677246,8.100000381469727,15658109.0,7.798314094543457
2018-06-26,8.109999656677246,7.809999942779541,7.900000095367432,8.079999923706055,15505564.0,7.77905797958374
2018-06-27,8.579999923706055,8.15999984741211,8.260000228881836,8.399999618530273,30671401.0,8.087139129638672
2018-06-28,8.390000343322754,8.079999923706055,8.300000190734863,8.09000015258789,22770940.0,7.788686275482178
2018-06-29,8.40999984741211,8.09000015258789,8.180000305175781,8.369999885559082,20209490.0,8.058257102966309
2018-07-02,8.390000343322754,8.069999694824219,8.380000114440918,8.130000114440918,15905349.0,7.82719612121582
2018-07-03,8.359999656677246,8.109999656677246,8.180000305175781,8.319999694824219,16807346.0,8.010119438171387
2018-07-04,8.510000228881836,8.3100004196167,8.369999885559082,8.390000343322754,21571072.0,8.077512741088867
2018-07-05,8.399999618530273,8.109999656677246,8.380000114440918,8.130000114440918,15925614.0,7.82719612121582
2018-07-06,8.34000015258789,8.0,8.149999618530273,8.130000114440918,16014596.0,7.82719612121582
2018-07-09,8.430000305175781,8.170000076293945,8.180000305175781,8.40999984741211,21594351.0,8.09676742553711
2018-07-10,8.470000267028809,8.319999694824219,8.399999618530273,8.460000038146973,17648148.0,8.144905090332031
2018-07-11,8.369999885559082,8.119999885559082,8.300000190734863,8.3100004196167,19768975.0,8.000492095947266
2018-07-12,8.550000190734863,8.279999732971191,8.289999961853027,8.479999542236328,20198663.0,8.164159774780273
2018-07-13,8.600000381469727,8.460000038146973,8.510000228881836,8.529999732971191,16567017.0,8.212297439575195
2018-07-16,8.520000457763672,8.399999618530273,8.520000457763672,8.460000038146973,9918070.0,8.144905090332031
2018-07-17,8.640000343322754,8.430000305175781,8.479999542236328,8.5600004196167,17857449.0,8.241181373596191
2018-07-18,8.619999885559082,8.430000305175781,8.539999961853027,8.4399995803833,15008617.0,8.125649452209473
2018-07-19,8.489999771118164,8.130000114440918,8.449999809265137,8.210000038146973,16514771.0,7.904216289520264
2018-07-20,8.369999885559082,8.119999885559082,8.210000038146973,8.329999923706055,12091898.0,8.019746780395508
2018-07-23,8.859999656677246,8.369999885559082,8.420000076293945,8.770000457763672,39903798.0,8.443359375
2018-07-24,9.09000015258789,8.680000305175781,8.770000457763672,8.899999618530273,36876770.0,8.568516731262207
2018-07-25,9.239999771118164,8.8100004196167,8.899999618530273,9.020000457763672,29487282.0,8.684048652648926
2018-07-26,9.079999923706055,8.859999656677246,8.949999809265137,8.880000114440918,19607450.0,8.549263000488281
2018-07-27,9.220000267028809,8.850000381469727,9.0,8.920000076293945,21939053.0,8.587772369384766
2018-07-30,9.430000305175781,8.899999618530273,8.899999618530273,9.180000305175781,38630787.0,8.838088989257812
2018-07-31,9.210000038146973,8.949999809265137,9.149999618530273,9.170000076293945,21356466.0,8.828461647033691
2018-08-01,9.199999809265137,8.800000190734863,9.170000076293945,8.819999694824219,25925288.0,8.491497039794922
2018-08-02,8.920000076293945,8.4399995803833,8.75,8.770000457763672,26455234.0,8.443359375
2018-08-03,8.859999656677246,8.520000457763672,8.680000305175781,8.539999961853027,18113317.0,8.221925735473633
2018-08-06,8.649999618530273,8.180000305175781,8.510000228881836,8.260000228881836,21960160.0,7.952354431152344
2018-08-07,8.670000076293945,8.199999809265137,8.300000190734863,8.649999618530273,24391810.0,8.327828407287598
2018-08-08,8.65999984741211,8.479999542236328,8.600000381469727,8.520000457763672,14818315.0,8.202670097351074
2018-08-09,8.84000015258789,8.420000076293945,8.460000038146973,8.800000190734863,23742941.0,8.47224235534668
2018-08-10,8.869999885559082,8.739999771118164,8.789999961853027,8.819999694824219,13699755.0,8.491497039794922
2018-08-13,8.800000190734863,8.5600004196167,8.6899995803833,8.789999961853027,15342631.0,8.462614059448242
2018-08-14,8.899999618530273,8.6899995803833,8.770000457763672,8.739999771118164,14929862.0,8.41447639465332
2018-08-15,8.930000305175781,8.6899995803833,8.800000190734863,8.729999542236328,29220721.0,8.4048490524292
2018-08-16,8.569999694824219,8.319999694824219,8.529999732971191,8.390000343322754,24431392.0,8.077512741088867
2018-08-17,8.529999732971191,8.220000267028809,8.460000038146973,8.25,16218153.0,7.942727088928223
2018-08-20,8.369999885559082,8.039999961853027,8.25,8.34000015258789,14784091.0,8.029375076293945
2018-08-21,8.470000267028809,8.25,8.329999923706055,8.4399995803833,14401077.0,8.125649452209473
2018-08-22,8.390000343322754,8.199999809265137,8.380000114440918,8.220000267028809,12018129.0,7.913844585418701
2018-08-23,8.329999923706055,8.180000305175781,8.210000038146973,8.260000228881836,8622025.0,7.952354431152344
2018-08-24,8.289999961853027,8.15999984741211,8.260000228881836,8.1899995803833,10771689.0,7.884961128234863
2018-08-27,8.399999618530273,8.210000038146973,8.210000038146973,8.350000381469727,14286357.0,8.039003372192383
2018-08-28,8.399999618530273,8.3100004196167,8.359999656677246,8.399999618530273,9265004.0,8.087139129638672
2018-08-29,8.539999961853027,8.319999694824219,8.369999885559082,8.430000305175781,14039390.0,8.116023063659668
2018-08-30,8.739999771118164,8.479999542236328,8.489999771118164,8.550000190734863,29547091.0,8.231553077697754
2018-08-31,8.609999656677246,8.430000305175781,8.489999771118164,8.470000267028809,14608700.0,8.154533386230469
2018-09-03,8.479999542236328,8.170000076293945,8.479999542236328,8.369999885559082,15574917.0,8.058257102966309
2018-09-04,8.609999656677246,8.329999923706055,8.350000381469727,8.550000190734863,16105657.0,8.231553077697754
2018-09-05,8.579999923706055,8.319999694824219,8.510000228881836,8.350000381469727,11740012.0,8.039003372192383
2018-09-06,8.449999809265137,8.25,8.350000381469727,8.289999961853027,10700397.0,7.981236934661865
2018-09-07,8.449999809265137,8.220000267028809,8.279999732971191,8.25,14102391.0,7.942727088928223
2018-09-10,8.329999923706055,8.1899995803833,8.270000457763672,8.199999809265137,10147688.0,7.894588947296143
2018-09-11,8.329999923706055,8.1899995803833,8.260000228881836,8.289999961853027,7437272.0,7.981236934661865
2018-09-12,8.34000015258789,8.220000267028809,8.300000190734863,8.279999732971191,5915001.0,7.971608638763428
2018-09-13,8.430000305175781,8.25,8.350000381469727,8.369999885559082,8727001.0,8.058257102966309
2018-09-14,8.479999542236328,8.319999694824219,8.359999656677246,8.329999923706055,9588234.0,8.019746780395508
2018-09-17,8.380000114440918,8.279999732971191,8.350000381469727,8.300000190734863,7832613.0,7.990865230560303
2018-09-18,8.609999656677246,8.279999732971191,8.319999694824219,8.579999923706055,21027808.0,8.260436058044434
2018-09-19,8.770000457763672,8.510000228881836,8.539999961853027,8.640000343322754,22933726.0,8.318202018737793
2018-09-20,8.710000038146973,8.59000015258789,8.630000114440918,8.649999618530273,12104416.0,8.327828407287598
2018-09-21,8.779999732971191,8.550000190734863,8.630000114440918,8.75,15013735.0,8.424103736877441
2018-09-25,8.819999694824219,8.649999618530273,8.680000305175781,8.819999694824219,12648874.0,8.491497039794922
2018-09-26,8.84000015258789,8.699999809265137,8.819999694824219,8.729999542236328,15418870.0,8.4048490524292
2018-09-27,8.819999694824219,8.649999618530273,8.739999771118164,8.699999809265137,13159124.0,8.37596607208252
2018-09-28,8.880000114440918,8.670000076293945,8.6899995803833,8.770000457763672,15614978.0,8.443359375
2018-10-08,8.739999771118164,8.520000457763672,8.619999885559082,8.5600004196167,16620122.0,8.241181373596191
2018-10-09,8.8100004196167,8.600000381469727,8.630000114440918,8.670000076293945,12997861.0,8.34708309173584
2018-10-10,8.979999542236328,8.680000305175781,8.899999618530273,8.75,17349808.0,8.424103736877441
2018-10-11,8.619999885559082,7.980000019073486,8.510000228881836,8.09000015258789,29323284.0,7.788686275482178
2018-10-12,8.130000114440918,7.559999942779541,8.050000190734863,8.039999961853027,27232279.0,7.740548133850098
2018-10-15,8.130000114440918,7.789999961853027,8.039999961853027,7.820000171661377,13977321.0,7.52874231338501
2018-10-16,7.880000114440918,7.380000114440918,7.809999942779541,7.460000038146973,18873451.0,7.182150840759277
2018-10-17,7.610000133514404,7.380000114440918,7.539999961853027,7.599999904632568,12381807.0,7.316936016082764
2018-10-18,7.539999961853027,7.150000095367432,7.53000020980835,7.190000057220459,12216485.0,6.922206878662109
2018-10-19,7.460000038146973,6.960000038146973,7.079999923706055,7.440000057220459,14755473.0,7.162895202636719
2018-10-22,7.849999904632568,7.5,7.510000228881836,7.789999961853027,17699438.0,7.49985933303833
2018-10-23,7.840000152587891,7.610000133514404,7.760000228881836,7.639999866485596,12785762.0,7.3554463386535645
2018-10-24,7.829999923706055,7.559999942779541,7.570000171661377,7.71999979019165,11554679.0,7.432466506958008
2018-10-25,7.78000020980835,7.440000057220459,7.5,7.78000020980835,10803330.0,7.490231990814209
2018-10-26,7.869999885559082,7.650000095367432,7.820000171661377,7.679999828338623,10515492.0,7.393956184387207
2018-10-29,7.679999828338623,7.309999942779541,7.610000133514404,7.400000095367432,12798357.0,7.124385356903076
2018-10-30,7.519999980926514,7.269999980926514,7.389999866485596,7.429999828338623,14555697.0,7.1532673835754395
2018-10-31,7.610000133514404,7.429999828338623,7.449999809265137,7.559999942779541,12794227.0,7.278425693511963
2018-11-01,7.730000019073486,7.559999942779541,7.630000114440918,7.570000171661377,14504374.0,7.2880539894104
2018-11-02,7.820000171661377,7.650000095367432,7.710000038146973,7.800000190734863,18460075.0,7.509487628936768
2018-11-05,7.849999904632568,7.670000076293945,7.769999980926514,7.769999980926514,12602707.0,7.480604648590088
2018-11-06,7.809999942779541,7.619999885559082,7.78000020980835,7.800000190734863,12180783.0,7.509487628936768
2018-11-07,7.829999923706055,7.690000057220459,7.769999980926514,7.730000019073486,13492692.0,7.442094326019287
2018-11-08,7.809999942779541,7.610000133514404,7.769999980926514,7.619999885559082,10006178.0,7.336190700531006
2018-11-09,7.710000038146973,7.610000133514404,7.639999866485596,7.630000114440918,7516149.0,7.345818996429443
2018-11-12,7.78000020980835,7.630000114440918,7.630000114440918,7.78000020980835,11422367.0,7.490231990814209
2018-11-13,7.929999828338623,7.679999828338623,7.679999828338623,7.860000133514404,19503723.0,7.5672526359558105
2018-11-14,7.949999809265137,7.769999980926514,7.820000171661377,7.789999961853027,14073219.0,7.49985933303833
2018-11-15,7.929999828338623,7.760000228881836,7.820000171661377,7.920000076293945,12996882.0,7.625018119812012
2018-11-16,8.010000228881836,7.869999885559082,7.929999828338623,7.920000076293945,15528102.0,7.625018119812012
2018-11-19,8.079999923706055,7.800000190734863,7.920000076293945,8.039999961853027,18919018.0,7.740548133850098
2018-11-20,7.989999771118164,7.75,7.949999809265137,7.75,16343765.0,7.4613494873046875
2018-11-21,7.900000095367432,7.539999961853027,7.630000114440918,7.900000095367432,15816461.0,7.605762481689453
2018-11-22,7.889999866485596,7.679999828338623,7.889999866485596,7.699999809265137,15953552.0,7.413211345672607
2018-11-23,7.730000019073486,7.349999904632568,7.679999828338623,7.380000114440918,14177368.0,7.105130195617676
2018-11-26,7.449999809265137,7.260000228881836,7.400000095367432,7.28000020980835,10786358.0,7.008854866027832
2018-11-27,7.389999866485596,7.28000020980835,7.329999923706055,7.340000152587891,8989334.0,7.066620349884033
2018-11-28,7.429999828338623,7.260000228881836,7.309999942779541,7.400000095367432,8628666.0,7.124385356903076
2018-11-29,7.480000019073486,7.159999847412109,7.440000057220459,7.179999828338623,13492128.0,6.91257905960083
2018-11-30,7.309999942779541,7.099999904632568,7.179999828338623,7.289999961853027,9335215.0,7.018482208251953
2018-12-03,7.53000020980835,7.389999866485596,7.460000038146973,7.449999809265137,15687297.0,7.172523021697998
2018-12-04,7.480000019073486,7.369999885559082,7.46999979019165,7.449999809265137,8712722.0,7.172523021697998
2018-12-05,7.449999809265137,7.28000020980835,7.320000171661377,7.360000133514404,10888044.0,7.085875034332275
2018-12-06,7.340000152587891,7.210000038146973,7.320000171661377,7.239999771118164,8570699.0,6.970344066619873
2018-12-07,7.289999961853027,7.21999979019165,7.269999980926514,7.28000020980835,5317612.0,7.008854866027832
2018-12-10,7.28000020980835,7.199999809265137,7.239999771118164,7.239999771118164,5997232.0,6.970344066619873
2018-12-11,7.300000190734863,7.210000038146973,7.300000190734863,7.260000228881836,4908666.0,6.989599704742432
2018-12-12,7.300000190734863,7.230000019073486,7.260000228881836,7.269999980926514,4764109.0,6.999227046966553
2018-12-13,7.420000076293945,7.25,7.289999961853027,7.360000133514404,12128260.0,7.085875034332275
2018-12-14,7.360000133514404,7.199999809265137,7.329999923706055,7.199999809265137,8991267.0,6.931833744049072
2018-12-17,7.21999979019165,7.130000114440918,7.199999809265137,7.190000057220459,8711696.0,6.922206878662109
2018-12-18,7.190000057220459,7.050000190734863,7.139999866485596,7.119999885559082,8110776.0,6.854814052581787
2018-12-19,7.159999847412109,7.059999942779541,7.159999847412109,7.070000171661377,5841413.0,6.806676387786865
2018-12-20,7.119999885559082,7.039999961853027,7.079999923706055,7.110000133514404,6894666.0,6.845186710357666
2018-12-21,7.099999904632568,6.949999809265137,7.079999923706055,7.0,8781259.0,6.739283561706543
2018-12-24,7.449999809265137,7.119999885559082,7.159999847412109,7.239999771118164,21256227.0,6.970344066619873
2018-12-25,7.320000171661377,7.130000114440918,7.139999866485596,7.28000020980835,18253125.0,7.008854866027832
2018-12-26,7.300000190734863,7.170000076293945,7.260000228881836,7.199999809265137,9862062.0,6.931833744049072
2018-12-27,7.320000171661377,6.980000019073486,7.300000190734863,7.0,14750575.0,6.739283561706543
2018-12-28,7.070000171661377,6.960000038146973,7.019999980926514,7.0,9467114.0,6.739283561706543
2019-01-02,7.070000171661377,6.909999847412109,7.050000190734863,6.929999828338623,10286766.0,6.671890735626221
2019-01-03,7.070000171661377,6.909999847412109,6.909999847412109,6.960000038146973,9104481.0,6.700773239135742
2019-01-04,7.090000152587891,6.889999866485596,6.900000095367432,7.070000171661377,10631171.0,6.806676387786865
2019-01-07,7.230000019073486,6.880000114440918,6.900000095367432,7.179999828338623,14148416.0,6.91257905960083
2019-01-08,7.210000038146973,7.119999885559082,7.150000095367432,7.130000114440918,9541597.0,6.864441394805908
2019-01-09,7.269999980926514,7.139999866485596,7.170000076293945,7.139999866485596,13966281.0,6.874068737030029
2019-01-10,7.170000076293945,7.059999942779541,7.170000076293945,7.070000171661377,10683966.0,6.806676387786865
2019-01-11,7.139999866485596,7.070000171661377,7.090000152587891,7.119999885559082,8429238.0,6.854814052581787
2019-01-14,7.239999771118164,7.099999904632568,7.130000114440918,7.179999828338623,11746737.0,6.91257905960083
2019-01-15,7.25,7.139999866485596,7.179999828338623,7.239999771118164,13501277.0,6.970344066619873
2019-01-16,7.260000228881836,7.159999847412109,7.239999771118164,7.179999828338623,10125505.0,6.91257905960083
2019-01-17,7.199999809265137,7.090000152587891,7.170000076293945,7.099999904632568,9946378.0,6.8355584144592285
2019-01-18,7.199999809265137,7.079999923706055,7.079999923706055,7.179999828338623,9624503.0,6.91257905960083
2019-01-21,7.309999942779541,7.179999828338623,7.199999809265137,7.260000228881836,15991604.0,6.989599704742432
2019-01-22,7.239999771118164,7.099999904632568,7.239999771118164,7.119999885559082,10094094.0,6.854814052581787
2019-01-23,7.150000095367432,7.070000171661377,7.110000133514404,7.130000114440918,6704621.0,6.864441394805908
2019-01-24,7.210000038146973,7.079999923706055,7.139999866485596,7.179999828338623,10243061.0,6.91257905960083
2019-01-25,7.190000057220459,7.119999885559082,7.179999828338623,7.130000114440918,8063523.0,6.864441394805908
2019-01-28,7.260000228881836,7.130000114440918,7.190000057220459,7.170000076293945,13557822.0,6.902951717376709
2019-01-29,7.21999979019165,7.010000228881836,7.150000095367432,7.179999828338623,11863457.0,6.91257905960083
2019-01-30,7.199999809265137,7.090000152587891,7.139999866485596,7.099999904632568,8085623.0,6.8355584144592285
2019-01-31,7.159999847412109,7.019999980926514,7.119999885559082,7.050000190734863,8875073.0,6.787421226501465
2019-02-01,7.190000057220459,7.010000228881836,7.099999904632568,7.170000076293945,13093006.0,6.902951717376709
2019-02-11,7.440000057220459,7.159999847412109,7.190000057220459,7.389999866485596,26730319.0,7.114757061004639
2019-02-12,7.519999980926514,7.340000152587891,7.340000152587891,7.449999809265137,25254696.0,7.172523021697998
2019-02-13,7.559999942779541,7.420000076293945,7.460000038146973,7.510000228881836,23815541.0,7.230288505554199
2019-02-14,7.619999885559082,7.449999809265137,7.5,7.510000228881836,20050349.0,7.230288505554199
2019-02-15,7.639999866485596,7.440000057220459,7.480000019073486,7.510000228881836,18344336.0,7.230288505554199
2019-02-18,7.690000057220459,7.510000228881836,7.519999980926514,7.679999828338623,25728237.0,7.393956184387207
2019-02-19,7.730000019073486,7.539999961853027,7.710000038146973,7.619999885559082,21981272.0,7.336190700531006
2019-02-20,7.639999866485596,7.53000020980835,7.619999885559082,7.599999904632568,14858453.0,7.316936016082764
2019-02-21,7.679999828338623,7.480000019073486,7.590000152587891,7.510000228881836,22566333.0,7.230288505554199
2019-02-22,7.639999866485596,7.46999979019165,7.5,7.639999866485596,20368846.0,7.3554463386535645
2019-02-25,8.020000457763672,7.650000095367432,7.650000095367432,7.989999771118164,39548246.0,7.692410469055176
2019-02-26,8.140000343322754,7.800000190734863,7.949999809265137,8.039999961853027,43990244.0,7.740548133850098
2019-02-27,8.09000015258789,7.849999904632568,8.039999961853027,7.920000076293945,33184593.0,7.625018119812012
2019-02-28,8.130000114440918,7.940000057220459,7.940000057220459,8.029999732971191,25910597.0,7.730920791625977
2019-03-01,8.079999923706055,7.909999847412109,8.069999694824219,8.039999961853027,20630249.0,7.740548133850098
2019-03-04,8.380000114440918,8.079999923706055,8.100000381469727,8.15999984741211,46680431.0,7.856078147888184
2019-03-05,8.220000267028809,8.079999923706055,8.15999984741211,8.220000267028809,29273204.0,7.913844585418701
2019-03-06,8.3100004196167,8.119999885559082,8.199999809265137,8.279999732971191,36618050.0,7.971608638763428
2019-03-07,8.420000076293945,8.210000038146973,8.270000457763672,8.289999961853027,34235245.0,7.981236934661865
2019-03-08,8.229999542236328,7.820000171661377,8.149999618530273,7.840000152587891,39776524.0,7.54799747467041
2019-03-11,8.1899995803833,7.880000114440918,7.880000114440918,8.180000305175781,29780126.0,7.875334739685059
2019-03-12,8.289999961853027,8.100000381469727,8.260000228881836,8.239999771118164,33606101.0,7.933098793029785
2019-03-13,8.239999771118164,8.010000228881836,8.239999771118164,8.050000190734863,27548340.0,7.750175952911377
2019-03-14,8.130000114440918,7.860000133514404,8.039999961853027,8.050000190734863,23248625.0,7.750175952911377
2019-03-15,8.1899995803833,8.0,8.039999961853027,8.149999618530273,23168677.0,7.846451282501221
2019-03-18,8.5,8.020000457763672,8.199999809265137,8.449999809265137,46394135.0,8.135276794433594
2019-03-19,8.550000190734863,8.329999923706055,8.430000305175781,8.4399995803833,32400645.0,8.125649452209473
2019-03-20,8.569999694824219,8.300000190734863,8.449999809265137,8.470000267028809,26453172.0,8.154533386230469
2019-03-21,8.649999618530273,8.430000305175781,8.479999542236328,8.520000457763672,33903096.0,8.202670097351074
2019-03-22,8.850000381469727,8.390000343322754,8.479999542236328,8.670000076293945,41813297.0,8.34708309173584
2019-03-25,9.020000457763672,8.479999542236328,8.510000228881836,8.789999961853027,52672095.0,8.462614059448242
2019-03-26,8.970000267028809,8.470000267028809,8.800000190734863,8.510000228881836,45308786.0,8.19304370880127
2019-03-27,8.779999732971191,8.529999732971191,8.649999618530273,8.75,27516257.0,8.424103736877441
2019-03-28,8.899999618530273,8.579999923706055,8.739999771118164,8.630000114440918,32399598.0,8.308573722839355
2019-03-29,8.65999984741211,8.329999923706055,8.529999732971191,8.640000343322754,39442251.0,8.318202018737793
2019-04-01,8.880000114440918,8.65999984741211,8.65999984741211,8.880000114440918,37887834.0,8.549263000488281
2019-04-02,9.100000381469727,8.789999961853027,8.899999618530273,8.899999618530273,45921499.0,8.568516731262207
2019-04-03,9.369999885559082,8.729999542236328,8.789999961853027,9.180000305175781,55525746.0,8.838088989257812
2019-04-04,9.210000038146973,8.979999542236328,9.180000305175781,9.09000015258789,41447240.0,8.75144100189209
2019-04-08,9.210000038146973,8.859999656677246,9.130000114440918,8.989999771118164,37457656.0,8.65516471862793
2019-04-09,9.220000267028809,8.920000076293945,9.0,9.100000381469727,35884951.0,8.761068344116211
2019-04-10,9.09000015258789,8.850000381469727,9.050000190734863,8.9399995803833,27383413.0,8.607027053833008
2019-04-11,9.170000076293945,8.770000457763672,8.899999618530273,8.789999961853027,32201137.0,8.462614059448242
2019-04-12,9.140000343322754,8.800000190734863,8.819999694824219,9.09000015258789,37422011.0,8.75144100189209
2019-04-15,9.229999542236328,8.899999618530273,9.199999809265137,8.899999618530273,33933670.0,8.568516731262207
2019-04-16,8.979999542236328,8.600000381469727,8.829999923706055,8.979999542236328,32449676.0,8.645536422729492
2019-04-17,8.970000267028809,8.8100004196167,8.930000305175781,8.869999885559082,24185965.0,8.539634704589844
2019-04-18,8.84000015258789,8.680000305175781,8.84000015258789,8.710000038146973,22416631.0,8.385594367980957
2019-04-19,8.800000190734863,8.59000015258789,8.739999771118164,8.760000228881836,21096518.0,8.433732032775879
2019-04-22,8.859999656677246,8.680000305175781,8.800000190734863,8.720000267028809,18879751.0,8.395221710205078
2019-04-23,8.720000267028809,8.4399995803833,8.6899995803833,8.470000267028809,21807308.0,8.154533386230469
2019-04-24,8.550000190734863,8.270000457763672,8.5,8.399999618530273,22990329.0,8.087139129638672
2019-04-25,8.5,8.109999656677246,8.390000343322754,8.119999885559082,25102138.0,7.817568302154541
2019-04-26,8.180000305175781,8.029999732971191,8.109999656677246,8.09000015258789,15794944.0,7.788686275482178
2019-05-06,7.760000228881836,7.199999809265137,7.75,7.199999809265137,41038147.0,6.931833744049072
2019-05-07,7.309999942779541,7.099999904632568,7.260000228881836,7.25,20819833.0,6.979971885681152
2019-05-08,7.260000228881836,7.079999923706055,7.130000114440918,7.199999809265137,19421311.0,6.931833744049072
2019-05-09,7.210000038146973,7.119999885559082,7.159999847412109,7.119999885559082,13740622.0,6.854814052581787
2019-05-10,7.289999961853027,7.050000190734863,7.190000057220459,7.28000020980835,22486425.0,7.008854866027832
2019-05-13,7.300000190734863,7.139999866485596,7.190000057220459,7.21999979019165,16144518.0,6.951089382171631
2019-05-14,7.230000019073486,7.090000152587891,7.110000133514404,7.119999885559082,16554131.0,6.854814052581787
2019-05-15,7.239999771118164,7.139999866485596,7.170000076293945,7.21999979019165,16128624.0,6.951089382171631
2019-05-16,7.329999923706055,7.179999828338623,7.199999809265137,7.289999961853027,18771193.0,7.018482208251953
2019-05-17,7.329999923706055,7.039999961853027,7.289999961853027,7.099999904632568,19380667.0,6.8355584144592285
2019-05-20,7.139999866485596,6.960000038146973,7.110000133514404,7.110000133514404,11771605.0,6.845186710357666
2019-05-21,7.210000038146973,7.079999923706055,7.079999923706055,7.190000057220459,13245069.0,6.922206878662109
2019-05-22,7.199999809265137,7.050000190734863,7.190000057220459,7.079999923706055,11838740.0,6.816303730010986
2019-05-23,7.079999923706055,6.920000076293945,7.079999923706055,6.989999771118164,13975198.0,6.729655742645264
2019-05-24,7.039999961853027,6.929999828338623,6.940000057220459,6.980000019073486,9220493.0,6.720027923583984
2019-05-27,7.139999866485596,6.960000038146973,6.989999771118164,7.119999885559082,11821011.0,6.854814052581787
2019-05-28,7.159999847412109,7.050000190734863,7.150000095367432,7.070000171661377,12586266.0,6.806676387786865
2019-05-29,7.139999866485596,7.03000020980835,7.03000020980835,7.050000190734863,9535144.0,6.787421226501465
2019-05-30,7.059999942779541,6.949999809265137,7.050000190734863,7.050000190734863,12329847.0,6.787421226501465
2019-05-31,7.079999923706055,7.010000228881836,7.039999961853027,7.019999980926514,8157443.0,6.758538246154785
2019-06-03,7.099999904632568,7.0,7.050000190734863,7.0,12495537.0,6.739283561706543
2019-06-04,7.010000228881836,6.849999904632568,7.0,6.869999885559082,19077352.0,6.6141252517700195
2019-06-05,6.940000057220459,6.809999942779541,6.920000076293945,6.829999923706055,18095952.0,6.575614929199219
2019-06-06,6.829999923706055,6.210000038146973,6.820000171661377,6.329999923706055,44011355.0,6.094237327575684
2019-06-10,6.420000076293945,6.309999942779541,6.340000152587891,6.369999885559082,13524637.0,6.132747650146484
2019-06-11,6.610000133514404,6.360000133514404,6.369999885559082,6.610000133514404,19975548.0,6.363809108734131
2019-06-12,6.690000057220459,6.539999961853027,6.590000152587891,6.579999923706055,12681636.0,6.334926605224609
2019-06-13,6.639999866485596,6.519999980926514,6.559999942779541,6.590000152587891,10259619.0,6.3445539474487305
2019-06-14,6.659999847412109,6.449999809265137,6.590000152587891,6.489999771118164,11194174.0,6.2482781410217285
2019-06-17,6.579999923706055,6.449999809265137,6.5,6.579999923706055,8127435.0,6.334926605224609
2019-06-18,6.679999828338623,6.519999980926514,6.679999828338623,6.619999885559082,10602125.0,6.373436450958252
2019-06-19,6.75,6.659999847412109,6.71999979019165,6.670000076293945,17463385.0,6.421574115753174
2019-06-20,6.78000020980835,6.590000152587891,6.639999866485596,6.75,18072932.0,6.498594284057617
2019-06-21,6.730000019073486,6.630000114440918,6.650000095367432,6.690000057220459,15602745.0,6.557405471801758
2019-06-24,6.730000019073486,6.639999866485596,6.679999828338623,6.679999828338623,9232309.0,6.547603607177734
2019-06-25,6.699999809265137,6.519999980926514,6.690000057220459,6.599999904632568,9642379.0,6.469189167022705
2019-06-26,6.619999885559082,6.550000190734863,6.599999904632568,6.579999923706055,6793580.0,6.449585437774658
2019-06-27,6.650000095367432,6.559999942779541,6.599999904632568,6.590000152587891,9534269.0,6.45938777923584
2019-06-28,6.599999904632568,6.380000114440918,6.599999904632568,6.449999809265137,10396421.0,6.32216215133667
2019-07-01,6.639999866485596,6.539999961853027,6.570000171661377,6.630000114440918,14049942.0,6.498594760894775
2019-07-02,6.760000228881836,6.610000133514404,6.630000114440918,6.699999809265137,18281422.0,6.567207336425781
2019-07-03,6.679999828338623,6.570000171661377,6.679999828338623,6.590000152587891,11073748.0,6.45938777923584
2019-07-04,6.730000019073486,6.599999904632568,6.599999904632568,6.659999847412109,11994493.0,6.5279998779296875
2019-07-05,6.699999809265137,6.559999942779541,6.659999847412109,6.690000057220459,9519231.0,6.557405471801758
2019-07-08,6.679999828338623,6.409999847412109,6.679999828338623,6.429999828338623,12624660.0,6.302558422088623
2019-07-09,6.489999771118164,6.389999866485596,6.429999828338623,6.46999979019165,6308790.0,6.341765880584717
2019-07-10,6.489999771118164,6.360000133514404,6.46999979019165,6.380000114440918,7582270.0,6.253549575805664
2019-07-11,6.489999771118164,6.300000190734863,6.400000095367432,6.349999904632568,7532091.0,6.224143981933594
2019-07-12,6.409999847412109,6.309999942779541,6.349999904632568,6.369999885559082,6585592.0,6.243747711181641
2019-07-15,6.480000019073486,6.28000020980835,6.380000114440918,6.46999979019165,9627938.0,6.341765880584717
2019-07-16,6.489999771118164,6.420000076293945,6.489999771118164,6.46999979019165,5738859.0,6.341765880584717
2019-07-17,6.510000228881836,6.420000076293945,6.460000038146973,6.46999979019165,5772713.0,6.341765880584717
2019-07-18,6.440000057220459,6.300000190734863,6.440000057220459,6.349999904632568,7875905.0,6.224143981933594
2019-07-19,6.46999979019165,6.360000133514404,6.360000133514404,6.429999828338623,7181010.0,6.302558422088623
2019-07-22,6.429999828338623,6.28000020980835,6.429999828338623,6.309999942779541,9453734.0,6.184937000274658
2019-07-23,6.360000133514404,6.289999961853027,6.320000171661377,6.320000171661377,5884600.0,6.194738864898682
2019-07-24,6.409999847412109,6.300000190734863,6.349999904632568,6.340000152587891,10524920.0,6.2143425941467285
2019-07-25,6.369999885559082,6.289999961853027,6.329999923706055,6.300000190734863,10424542.0,6.175135612487793
2019-07-26,6.309999942779541,6.25,6.309999942779541,6.300000190734863,6939439.0,6.175135612487793
2019-07-29,6.329999923706055,6.25,6.28000020980835,6.28000020980835,7293926.0,6.155531883239746
2019-07-30,6.380000114440918,6.28000020980835,6.28000020980835,6.340000152587891,7757196.0,6.2143425941467285
2019-07-31,6.659999847412109,6.449999809265137,6.460000038146973,6.53000020980835,32147676.0,6.400577068328857
2019-08-01,6.519999980926514,6.380000114440918,6.489999771118164,6.400000095367432,18254518.0,6.273153305053711
2019-08-02,6.300000190734863,6.170000076293945,6.289999961853027,6.230000019073486,19301267.0,6.106522560119629
2019-08-05,6.25,6.159999847412109,6.21999979019165,6.170000076293945,9270932.0,6.0477118492126465
2019-08-06,6.090000152587891,5.849999904632568,6.079999923706055,5.920000076293945,17122040.0,5.802666664123535
2019-08-07,5.960000038146973,5.889999866485596,5.940000057220459,5.900000095367432,6070970.0,5.7830634117126465
2019-08-08,5.960000038146973,5.900000095367432,5.920000076293945,5.920000076293945,4264009.0,5.802666664123535
2019-08-09,6.010000228881836,5.909999847412109,5.940000057220459,5.929999828338623,5841650.0,5.812468528747559
2019-08-12,6.010000228881836,5.929999828338623,5.929999828338623,6.010000228881836,5216428.0,5.890883445739746
2019-08-13,5.960000038146973,5.909999847412109,5.960000038146973,5.940000057220459,3758819.0,5.822270393371582
2019-08-14,6.019999980926514,5.929999828338623,6.010000228881836,5.929999828338623,5249810.0,5.812468528747559
2019-08-15,5.909999847412109,5.78000020980835,5.800000190734863,5.889999866485596,7288657.0,5.773261070251465
2019-08-16,5.940000057220459,5.860000133514404,5.880000114440918,5.900000095367432,5083632.0,5.7830634117126465
2019-08-19,6.059999942779541,5.909999847412109,5.920000076293945,6.039999961853027,10422704.0,5.920288562774658
2019-08-20,6.079999923706055,6.0,6.03000020980835,6.010000228881836,8021462.0,5.890883445739746
2019-08-21,6.070000171661377,6.0,6.03000020980835,6.050000190734863,7901869.0,5.930090427398682
2019-08-22,6.059999942779541,6.0,6.03000020980835,6.050000190734863,5444728.0,5.930090427398682
2019-08-23,6.070000171661377,5.989999771118164,6.039999961853027,6.0,7756782.0,5.8810811042785645
2019-08-26,5.960000038146973,5.849999904632568,5.889999866485596,5.920000076293945,8659599.0,5.802666664123535
2019-08-27,6.059999942779541,5.920000076293945,5.920000076293945,6.019999980926514,8670009.0,5.900684833526611
2019-08-28,6.099999904632568,6.010000228881836,6.039999961853027,6.070000171661377,8817040.0,5.9496941566467285
2019-08-29,6.090000152587891,6.010000228881836,6.070000171661377,6.03000020980835,6306767.0,5.910486698150635
2019-08-30,6.079999923706055,5.900000095367432,6.050000190734863,5.949999809265137,9529246.0,5.8320722579956055
2019-09-02,6.059999942779541,5.920000076293945,5.949999809265137,6.050000190734863,11741863.0,5.930090427398682
2019-09-03,6.070000171661377,6.010000228881836,6.039999961853027,6.050000190734863,7919997.0,5.930090427398682
2019-09-04,6.190000057220459,6.03000020980835,6.039999961853027,6.179999828338623,17023891.0,6.05751371383667
2019-09-05,6.269999980926514,6.179999828338623,6.239999771118164,6.199999809265137,18936643.0,6.077116966247559
2019-09-06,6.260000228881836,6.190000057220459,6.199999809265137,6.210000038146973,9248973.0,6.08691930770874
2019-09-09,6.289999961853027,6.21999979019165,6.260000228881836,6.269999980926514,12967319.0,6.145730018615723
2019-09-10,6.289999961853027,6.199999809265137,6.269999980926514,6.269999980926514,13029036.0,6.145730018615723
2019-09-11,6.300000190734863,6.21999979019165,6.260000228881836,6.239999771118164,8539630.0,6.116324424743652
2019-09-12,6.269999980926514,6.21999979019165,6.25,6.25,7770244.0,6.126126289367676
2019-09-16,6.329999923706055,6.230000019073486,6.269999980926514,6.28000020980835,12122463.0,6.155531883239746
2019-09-17,6.269999980926514,6.059999942779541,6.260000228881836,6.090000152587891,14024198.0,5.969297409057617
2019-09-18,6.230000019073486,6.090000152587891,6.139999866485596,6.150000095367432,9769256.0,6.0281081199646
2019-09-19,6.179999828338623,6.070000171661377,6.139999866485596,6.110000133514404,12204609.0,5.988901138305664
2019-09-20,6.449999809265137,6.139999866485596,6.150000095367432,6.260000228881836,27397176.0,6.135928153991699
2019-09-23,6.230000019073486,6.079999923706055,6.210000038146973,6.130000114440918,15063310.0,6.008504867553711
2019-09-24,6.150000095367432,6.059999942779541,6.130000114440918,6.070000171661377,13313952.0,5.9496941566467285
2019-09-25,6.070000171661377,5.96999979019165,6.070000171661377,5.96999979019165,11550062.0,5.851675510406494
2019-09-26,6.010000228881836,5.889999866485596,5.980000019073486,5.900000095367432,9942671.0,5.7830634117126465
2019-09-27,5.949999809265137,5.900000095367432,5.900000095367432,5.909999847412109,6037651.0,5.792864799499512
2019-09-30,5.929999828338623,5.869999885559082,5.909999847412109,5.889999866485596,6099035.0,5.773261070251465
2019-10-08,5.940000057220459,5.880000114440918,5.909999847412109,5.909999847412109,4775090.0,5.792864799499512
2019-10-09,5.929999828338623,5.860000133514404,5.880000114440918,5.909999847412109,6862188.0,5.792864799499512
2019-10-10,5.949999809265137,5.900000095367432,5.920000076293945,5.940000057220459,6741800.0,5.822270393371582
2019-10-11,5.96999979019165,5.900000095367432,5.940000057220459,5.960000038146973,8940084.0,5.841874122619629
2019-10-14,6.050000190734863,6.0,6.010000228881836,6.019999980926514,10727663.0,5.900684833526611
2019-10-15,6.019999980926514,5.960000038146973,6.010000228881836,5.96999979019165,7211003.0,5.851675510406494
2019-10-16,6.010000228881836,5.929999828338623,5.989999771118164,5.940000057220459,7747756.0,5.822270393371582
2019-10-17,5.960000038146973,5.920000076293945,5.929999828338623,5.929999828338623,5362267.0,5.812468528747559
2019-10-18,5.949999809265137,5.840000152587891,5.940000057220459,5.849999904632568,8068608.0,5.734054088592529
2019-10-21,5.889999866485596,5.78000020980835,5.849999904632568,5.880000114440918,7850614.0,5.7634596824646
2019-10-22,5.929999828338623,5.849999904632568,5.880000114440918,5.920000076293945,6252189.0,5.802666664123535
2019-10-23,5.940000057220459,5.860000133514404,5.929999828338623,5.880000114440918,5484010.0,5.7634596824646
2019-10-24,5.889999866485596,5.809999942779541,5.880000114440918,5.840000152587891,5989176.0,5.724252700805664
2019-10-25,5.929999828338623,5.809999942779541,5.840000152587891,5.920000076293945,7837339.0,5.802666664123535
2019-10-28,5.989999771118164,5.920000076293945,5.929999828338623,5.980000019073486,10365635.0,5.861477851867676
2019-10-29,5.980000019073486,5.889999866485596,5.980000019073486,5.900000095367432,6578773.0,5.7830634117126465
2019-10-30,5.900000095367432,5.809999942779541,5.869999885559082,5.820000171661377,6823648.0,5.704648971557617
2019-10-31,5.849999904632568,5.820000171661377,5.829999923706055,5.829999923706055,4410680.0,5.714450359344482
2019-11-01,5.880000114440918,5.78000020980835,5.840000152587891,5.860000133514404,4673286.0,5.743855953216553
2019-11-04,5.900000095367432,5.829999923706055,5.880000114440918,5.840000152587891,5903935.0,5.724252700805664
2019-11-05,5.889999866485596,5.809999942779541,5.829999923706055,5.860000133514404,6176431.0,5.743855953216553
2019-11-06,5.869999885559082,5.769999980926514,5.869999885559082,5.789999961853027,8250366.0,5.675243377685547
2019-11-07,5.820000171661377,5.78000020980835,5.789999961853027,5.809999942779541,4951342.0,5.694847106933594
2019-11-08,5.849999904632568,5.789999961853027,5.820000171661377,5.820000171661377,6607547.0,5.704648971557617
2019-11-11,5.800000190734863,5.630000114440918,5.800000190734863,5.639999866485596,10127127.0,5.528216361999512
2019-11-12,5.679999828338623,5.579999923706055,5.639999866485596,5.639999866485596,7339364.0,5.528216361999512
2019-11-13,5.659999847412109,5.550000190734863,5.650000095367432,5.570000171661377,8405205.0,5.459603786468506
2019-11-14,5.599999904632568,5.539999961853027,5.570000171661377,5.559999942779541,4760500.0,5.449801921844482
2019-11-15,5.559999942779541,5.429999828338623,5.559999942779541,5.440000057220459,8670971.0,5.332180500030518
2019-11-18,5.449999809265137,5.380000114440918,5.449999809265137,5.429999828338623,7851678.0,5.322378158569336
2019-11-19,5.519999980926514,5.400000095367432,5.429999828338623,5.519999980926514,6898531.0,5.410594940185547
2019-11-20,5.71999979019165,5.480000019073486,5.519999980926514,5.610000133514404,13361463.0,5.4988112449646
2019-11-21,5.599999904632568,5.539999961853027,5.579999923706055,5.570000171661377,4338117.0,5.459603786468506
2019-11-22,5.639999866485596,5.510000228881836,5.579999923706055,5.53000020980835,5424767.0,5.42039680480957
2019-11-25,5.630000114440918,5.489999771118164,5.510000228881836,5.630000114440918,6659745.0,5.518414497375488
2019-11-26,5.639999866485596,5.539999961853027,5.630000114440918,5.550000190734863,5374881.0,5.440000534057617
2019-11-27,5.619999885559082,5.550000190734863,5.570000171661377,5.579999923706055,5203614.0,5.469405651092529
2019-11-28,5.610000133514404,5.550000190734863,5.579999923706055,5.570000171661377,3505654.0,5.459603786468506
2019-11-29,5.610000133514404,5.539999961853027,5.550000190734863,5.599999904632568,4255073.0,5.489008903503418
2019-12-02,5.659999847412109,5.599999904632568,5.610000133514404,5.630000114440918,4777216.0,5.518414497375488
2019-12-03,5.670000076293945,5.590000152587891,5.610000133514404,5.670000076293945,5110700.0,5.557621955871582
2019-12-04,5.659999847412109,5.610000133514404,5.630000114440918,5.630000114440918,4633289.0,5.518414497375488
2019-12-05,5.679999828338623,5.619999885559082,5.619999885559082,5.670000076293945,5454733.0,5.557621955871582
2019-12-06,5.679999828338623,5.619999885559082,5.670000076293945,5.670000076293945,3629076.0,5.557621955871582
2019-12-09,5.690000057220459,5.630000114440918,5.679999828338623,5.670000076293945,4171901.0,5.557621955871582
2019-12-10,5.670000076293945,5.599999904632568,5.670000076293945,5.650000095367432,5457071.0,5.538018226623535
2019-12-11,5.639999866485596,5.570000171661377,5.639999866485596,5.579999923706055,6359615.0,5.469405651092529
2019-12-12,5.599999904632568,5.550000190734863,5.570000171661377,5.590000152587891,4755397.0,5.479207515716553
2019-12-13,5.699999809265137,5.610000133514404,5.610000133514404,5.690000057220459,10209053.0,5.577225208282471
2019-12-16,5.75,5.679999828338623,5.75,5.730000019073486,8670189.0,5.6164326667785645
2019-12-17,5.809999942779541,5.710000038146973,5.730000019073486,5.789999961853027,15033915.0,5.675243377685547
2019-12-18,5.840000152587891,5.760000228881836,5.760000228881836,5.769999980926514,8787374.0,5.6556396484375
2019-12-19,5.809999942779541,5.75,5.760000228881836,5.800000190734863,8479227.0,5.68504524230957
2019-12-20,5.829999923706055,5.75,5.789999961853027,5.760000228881836,7380520.0,5.645838260650635
2019-12-23,5.789999961853027,5.670000076293945,5.75,5.679999828338623,8609140.0,5.567423343658447
2019-12-24,5.730000019073486,5.650000095367432,5.679999828338623,5.71999979019165,6045901.0,5.606630325317383
2019-12-25,5.739999771118164,5.690000057220459,5.71999979019165,5.71999979019165,5332261.0,5.606630325317383
2019-12-26,5.96999979019165,5.710000038146973,5.71999979019165,5.929999828338623,27120174.0,5.812468528747559
2019-12-27,5.96999979019165,5.880000114440918,5.920000076293945,5.880000114440918,15075592.0,5.7634596824646
2019-12-30,6.03000020980835,5.829999923706055,5.909999847412109,6.019999980926514,17316401.0,5.900684833526611
2019-12-31,6.050000190734863,5.949999809265137,6.0,5.980000019073486,11024106.0,5.861477851867676
2020-01-02,6.070000171661377,5.989999771118164,6.039999961853027,6.019999980926514,14108565.0,5.900684833526611
2020-01-03,6.070000171661377,5.960000038146973,6.039999961853027,6.0,13955492.0,5.8810811042785645
2020-01-06,6.059999942779541,5.920000076293945,5.949999809265137,5.989999771118164,14028982.0,5.871279239654541
2020-01-07,6.039999961853027,5.96999979019165,6.0,6.010000228881836,10971537.0,5.890883445739746
2020-01-08,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,12967000.0,5.7830634117126465
2020-01-09,6.119999885559082,5.929999828338623,5.940000057220459,6.090000152587891,33905203.0,5.969297409057617
2020-01-10,6.110000133514404,6.0,6.070000171661377,6.039999961853027,15391734.0,5.920288562774658
2020-01-13,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,12521755.0,5.939891815185547
2020-01-14,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,10906158.0,5.9496941566467285
2020-01-15,6.079999923706055,5.980000019073486,6.070000171661377,5.989999771118164,9607100.0,5.871279239654541
2020-01-16,6.03000020980835,5.909999847412109,6.019999980926514,5.909999847412109,11049276.0,5.792864799499512
2020-01-17,5.960000038146973,5.880000114440918,5.929999828338623,5.889999866485596,7724391.0,5.773261070251465
2020-01-20,6.03000020980835,5.860000133514404,5.889999866485596,6.03000020980835,12176195.0,5.910486698150635
2020-01-21,6.019999980926514,5.860000133514404,6.019999980926514,5.860000133514404,13750991.0,5.743855953216553
2020-01-22,5.849999904632568,5.760000228881836,5.840000152587891,5.820000171661377,9451575.0,5.704648971557617
2020-01-23,5.820000171661377,5.559999942779541,5.78000020980835,5.610000133514404,13949842.0,5.4988112449646
2020-02-03,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,6143200.0,4.9499101638793945
2020-02-04,4.980000019073486,4.579999923706055,4.579999923706055,4.869999885559082,24414188.0,4.773477554321289
2020-02-05,5.03000020980835,4.829999923706055,4.900000095367432,4.929999828338623,15203219.0,4.8322882652282715
2020-02-06,5.099999904632568,4.889999866485596,4.960000038146973,5.070000171661377,17696438.0,4.969513893127441
2020-02-07,5.039999961853027,4.960000038146973,5.03000020980835,5.03000020980835,15326065.0,4.930306434631348
2020-02-10,5.119999885559082,4.960000038146973,5.019999980926514,5.119999885559082,14193268.0,5.0185227394104
2020-02-11,5.21999979019165,5.079999923706055,5.130000114440918,5.090000152587891,14262124.0,4.989117622375488
2020-02-12,5.119999885559082,5.050000190734863,5.070000171661377,5.110000133514404,9966299.0,5.008720874786377
2020-02-13,5.190000057220459,5.059999942779541,5.130000114440918,5.070000171661377,10844395.0,4.969513893127441
2020-02-14,5.079999923706055,5.010000228881836,5.070000171661377,5.039999961853027,9358166.0,4.940108299255371
2020-02-17,5.340000152587891,5.059999942779541,5.059999942779541,5.260000228881836,21343822.0,5.155747890472412
2020-02-18,5.289999961853027,5.199999809265137,5.25,5.25,15465180.0,5.145946025848389
2020-02-19,5.420000076293945,5.21999979019165,5.269999980926514,5.340000152587891,22513807.0,5.234162330627441
2020-02-20,5.389999866485596,5.25,5.329999923706055,5.380000114440918,19882394.0,5.273369789123535
2020-02-21,5.429999828338623,5.340000152587891,5.360000133514404,5.380000114440918,17142002.0,5.273369789123535
2020-02-24,5.369999885559082,5.25,5.349999904632568,5.300000190734863,17829054.0,5.194955348968506
2020-02-25,5.260000228881836,5.059999942779541,5.199999809265137,5.190000057220459,20643477.0,5.087135314941406
2020-02-26,5.409999847412109,5.110000133514404,5.119999885559082,5.269999980926514,26430764.0,5.1655497550964355
2020-02-27,5.369999885559082,5.210000038146973,5.25,5.21999979019165,15099160.0,5.116540431976318
2020-02-28,5.150000095367432,4.960000038146973,5.110000133514404,4.96999979019165,23580364.0,4.871495246887207
2020-03-02,5.159999847412109,4.980000019073486,4.980000019073486,5.130000114440918,16806575.0,5.028324604034424
2020-03-03,5.28000020980835,5.159999847412109,5.179999828338623,5.210000038146973,18667464.0,5.106739044189453
2020-03-04,5.349999904632568,5.179999828338623,5.199999809265137,5.349999904632568,22383293.0,5.243964195251465
2020-03-05,5.46999979019165,5.349999904632568,5.389999866485596,5.46999979019165,28342389.0,5.36158561706543
2020-03-06,5.579999923706055,5.329999923706055,5.400000095367432,5.429999828338623,29586353.0,5.322378158569336
2020-03-09,5.5,5.309999942779541,5.329999923706055,5.340000152587891,27080254.0,5.234162330627441
2020-03-10,5.409999847412109,5.190000057220459,5.300000190734863,5.409999847412109,23269159.0,5.302774906158447
2020-03-11,5.53000020980835,5.360000133514404,5.420000076293945,5.369999885559082,23750630.0,5.2635674476623535
2020-03-12,5.349999904632568,5.230000019073486,5.309999942779541,5.260000228881836,15173822.0,5.155747890472412
2020-03-13,5.199999809265137,5.010000228881836,5.039999961853027,5.179999828338623,21717091.0,5.077333450317383
2020-03-16,5.210000038146973,4.96999979019165,5.199999809265137,5.010000228881836,18865976.0,4.910703182220459
2020-03-17,5.099999904632568,4.869999885559082,5.039999961853027,4.980000019073486,15186053.0,4.881297588348389
2020-03-18,5.039999961853027,4.880000114440918,5.019999980926514,4.889999866485596,11867473.0,4.793081283569336
2020-03-19,4.940000057220459,4.78000020980835,4.889999866485596,4.900000095367432,12720601.0,4.802883148193359
2020-03-20,4.940000057220459,4.860000133514404,4.940000057220459,4.929999828338623,8440971.0,4.8322882652282715
2020-03-23,4.900000095367432,4.789999961853027,4.829999923706055,4.829999923706055,9496585.0,4.734270095825195
2020-03-24,4.949999809265137,4.829999923706055,4.889999866485596,4.920000076293945,8538319.0,4.822486877441406
2020-03-25,5.130000114440918,4.929999828338623,5.019999980926514,5.010000228881836,17145909.0,4.910703182220459
2020-03-26,4.980000019073486,4.909999847412109,4.960000038146973,4.929999828338623,8139000.0,4.8322882652282715
2020-03-27,5.010000228881836,4.900000095367432,4.96999979019165,4.920000076293945,8399314.0,4.822486877441406
2020-03-30,4.860000133514404,4.760000228881836,4.820000171661377,4.789999961853027,10310910.0,4.69506311416626
2020-03-31,4.840000152587891,4.769999980926514,4.809999942779541,4.769999980926514,8480775.0,4.675459384918213
2020-04-01,4.809999942779541,4.730000019073486,4.760000228881836,4.75,7282662.0,4.655856132507324
2020-04-02,4.800000190734863,4.690000057220459,4.730000019073486,4.800000190734863,7112356.0,4.704864978790283
2020-04-03,4.789999961853027,4.71999979019165,4.789999961853027,4.739999771118164,6319320.0,4.646053791046143
2020-04-07,4.849999904632568,4.769999980926514,4.789999961853027,4.820000171661377,10675498.0,4.72446870803833
2020-04-08,4.860000133514404,4.78000020980835,4.809999942779541,4.840000152587891,9269440.0,4.744072437286377
2020-04-09,4.96999979019165,4.849999904632568,4.869999885559082,4.929999828338623,14612332.0,4.8322882652282715
2020-04-10,4.929999828338623,4.829999923706055,4.929999828338623,4.860000133514404,8076148.0,4.763675689697266
2020-04-13,4.849999904632568,4.78000020980835,4.829999923706055,4.789999961853027,5638640.0,4.69506311416626
2020-04-14,4.849999904632568,4.78000020980835,4.78000020980835,4.840000152587891,6307566.0,4.744072437286377
2020-04-15,4.869999885559082,4.800000190734863,4.849999904632568,4.820000171661377,5752504.0,4.72446870803833
2020-04-16,4.860000133514404,4.78000020980835,4.800000190734863,4.849999904632568,6377429.0,4.753873825073242
2020-04-17,4.900000095367432,4.820000171661377,4.849999904632568,4.820000171661377,8268650.0,4.72446870803833
2020-04-20,4.840000152587891,4.809999942779541,4.820000171661377,4.829999923706055,5357032.0,4.734270095825195
2020-04-21,4.840000152587891,4.75,4.829999923706055,4.78000020980835,6520665.0,4.6852617263793945
2020-04-22,4.809999942779541,4.739999771118164,4.760000228881836,4.789999961853027,5961392.0,4.69506311416626
2020-04-23,4.880000114440918,4.78000020980835,4.809999942779541,4.860000133514404,10521988.0,4.763675689697266
2020-04-24,4.840000152587891,4.760000228881836,4.829999923706055,4.789999961853027,6473759.0,4.69506311416626
2020-04-27,5.090000152587891,4.889999866485596,4.900000095367432,4.96999979019165,29740932.0,4.871495246887207
2020-04-28,5.199999809265137,4.940000057220459,4.960000038146973,5.139999866485596,39292774.0,5.038125991821289
2020-04-29,5.179999828338623,5.079999923706055,5.110000133514404,5.139999866485596,17112869.0,5.038125991821289
2020-04-30,5.199999809265137,5.110000133514404,5.139999866485596,5.190000057220459,23412388.0,5.087135314941406
2020-05-06,5.329999923706055,5.099999904632568,5.159999847412109,5.28000020980835,27380961.0,5.175351619720459
2020-05-07,5.449999809265137,5.230000019073486,5.260000228881836,5.440000057220459,31818747.0,5.332180500030518
2020-05-08,5.480000019073486,5.380000114440918,5.380000114440918,5.429999828338623,17082166.0,5.322378158569336
2020-05-11,5.429999828338623,5.329999923706055,5.429999828338623,5.360000133514404,14553659.0,5.253766059875488
2020-05-12,5.420000076293945,5.300000190734863,5.369999885559082,5.409999847412109,14250104.0,5.302774906158447
2020-05-13,5.400000095367432,5.309999942779541,5.369999885559082,5.369999885559082,10696882.0,5.2635674476623535
2020-05-14,5.429999828338623,5.309999942779541,5.349999904632568,5.380000114440918,14823579.0,5.273369789123535
2020-05-15,5.519999980926514,5.349999904632568,5.380000114440918,5.380000114440918,14060596.0,5.273369789123535
2020-05-18,5.460000038146973,5.329999923706055,5.429999828338623,5.400000095367432,10674960.0,5.292973041534424
2020-05-19,5.619999885559082,5.389999866485596,5.389999866485596,5.550000190734863,21601224.0,5.440000534057617
2020-05-20,5.610000133514404,5.449999809265137,5.519999980926514,5.46999979019165,11029817.0,5.36158561706543
2020-05-21,5.570000171661377,5.369999885559082,5.46999979019165,5.389999866485596,10140879.0,5.2831711769104
2020-05-22,5.460000038146973,5.320000171661377,5.360000133514404,5.389999866485596,12506944.0,5.2831711769104
2020-05-25,5.510000228881836,5.349999904632568,5.349999904632568,5.46999979019165,10401481.0,5.36158561706543
2020-05-26,5.5,5.420000076293945,5.46999979019165,5.46999979019165,10378268.0,5.36158561706543
2020-05-27,5.510000228881836,5.360000133514404,5.489999771118164,5.380000114440918,9166144.0,5.273369789123535
2020-05-28,5.429999828338623,5.340000152587891,5.360000133514404,5.420000076293945,7969930.0,5.312576770782471
2020-05-29,5.519999980926514,5.369999885559082,5.400000095367432,5.460000038146973,11380767.0,5.351783752441406
2020-06-01,5.650000095367432,5.46999979019165,5.5,5.619999885559082,20687078.0,5.508612632751465
2020-06-02,5.670000076293945,5.579999923706055,5.630000114440918,5.630000114440918,12535161.0,5.518414497375488
2020-06-03,5.849999904632568,5.630000114440918,5.739999771118164,5.650000095367432,24158599.0,5.538018226623535
2020-06-04,5.650000095367432,5.510000228881836,5.610000133514404,5.53000020980835,15395864.0,5.42039680480957
2020-06-05,5.579999923706055,5.5,5.550000190734863,5.550000190734863,8363702.0,5.440000534057617
2020-06-08,5.579999923706055,5.460000038146973,5.570000171661377,5.480000019073486,11887113.0,5.371387481689453
2020-06-09,5.510000228881836,5.429999828338623,5.480000019073486,5.510000228881836,9622785.0,5.400793075561523
2020-06-10,5.489999771118164,5.420000076293945,5.489999771118164,5.46999979019165,7014030.0,5.36158561706543
2020-06-11,5.489999771118164,5.420000076293945,5.46999979019165,5.429999828338623,8453691.0,5.322378158569336
2020-06-12,5.400000095367432,5.329999923706055,5.329999923706055,5.329999923706055,12681686.0,5.224360466003418
2020-06-15,5.380000114440918,5.309999942779541,5.349999904632568,5.309999942779541,9141042.0,5.204756736755371
2020-06-16,5.53000020980835,5.320000171661377,5.349999904632568,5.510000228881836,14083672.0,5.400793075561523
2020-06-17,5.559999942779541,5.420000076293945,5.489999771118164,5.539999961853027,11680577.0,5.4301981925964355
2020-06-18,5.619999885559082,5.519999980926514,5.53000020980835,5.550000190734863,11993627.0,5.440000534057617
2020-06-19,5.519999980926514,5.429999828338623,5.5,5.480000019073486,10701158.0,5.480000019073486
2020-06-22,5.5,5.380000114440918,5.460000038146973,5.380000114440918,10222535.0,5.380000114440918
2020-06-23,5.599999904632568,5.340000152587891,5.389999866485596,5.590000152587891,17880403.0,5.590000152587891
2020-06-24,5.650000095367432,5.510000228881836,5.610000133514404,5.539999961853027,13448951.0,5.539999961853027
2020-06-29,5.5,5.360000133514404,5.5,5.389999866485596,11070900.0,5.389999866485596
2020-06-30,5.639999866485596,5.380000114440918,5.409999847412109,5.579999923706055,12805094.0,5.579999923706055
2020-07-01,5.639999866485596,5.519999980926514,5.590000152587891,5.599999904632568,13978649.0,5.599999904632568
2020-07-02,5.760000228881836,5.539999961853027,5.590000152587891,5.71999979019165,25201759.0,5.71999979019165
2020-07-03,5.849999904632568,5.730000019073486,5.769999980926514,5.800000190734863,28345236.0,5.800000190734863
2020-07-06,6.03000020980835,5.800000190734863,5.800000190734863,6.03000020980835,41821631.0,6.03000020980835
2020-07-07,6.190000057220459,5.96999979019165,6.090000152587891,6.110000133514404,44162247.0,6.110000133514404
2020-07-08,6.239999771118164,6.070000171661377,6.070000171661377,6.190000057220459,27666736.0,6.190000057220459
2020-07-09,6.21999979019165,6.110000133514404,6.179999828338623,6.170000076293945,29424346.0,6.170000076293945
2020-07-10,6.420000076293945,6.119999885559082,6.150000095367432,6.190000057220459,32897183.0,6.190000057220459
2020-07-13,6.369999885559082,6.139999866485596,6.25,6.300000190734863,27583237.0,6.300000190734863
2020-07-14,6.369999885559082,6.099999904632568,6.289999961853027,6.190000057220459,26863416.0,6.190000057220459
2020-07-15,6.309999942779541,6.039999961853027,6.210000038146973,6.039999961853027,22226869.0,6.039999961853027
2020-07-16,6.340000152587891,5.980000019073486,6.090000152587891,5.989999771118164,38400279.0,5.989999771118164
2020-07-17,6.150000095367432,5.869999885559082,6.03000020980835,5.989999771118164,22018656.0,5.989999771118164
2020-07-20,6.269999980926514,5.960000038146973,6.019999980926514,6.25,31084002.0,6.25
2020-07-21,6.320000171661377,6.099999904632568,6.28000020980835,6.150000095367432,22044109.0,6.150000095367432
2020-07-22,6.230000019073486,6.090000152587891,6.130000114440918,6.099999904632568,20640466.0,6.099999904632568
2020-07-23,6.070000171661377,5.800000190734863,6.059999942779541,5.96999979019165,24279083.0,5.96999979019165
2020-07-24,6.039999961853027,5.679999828338623,5.940000057220459,5.690000057220459,25379568.0,5.690000057220459
2020-07-27,5.860000133514404,5.650000095367432,5.739999771118164,5.75,17577507.0,5.75
2020-07-28,5.840000152587891,5.710000038146973,5.78000020980835,5.75,9781859.0,5.75
2020-07-29,5.889999866485596,5.699999809265137,5.75,5.880000114440918,14464092.0,5.880000114440918
2020-07-30,5.909999847412109,5.809999942779541,5.849999904632568,5.860000133514404,12450638.0,5.860000133514404
2020-07-31,5.949999809265137,5.78000020980835,5.829999923706055,5.840000152587891,13186512.0,5.840000152587891
2020-08-03,5.96999979019165,5.869999885559082,5.869999885559082,5.96999979019165,16933938.0,5.96999979019165
2020-08-04,6.010000228881836,5.900000095367432,5.949999809265137,5.96999979019165,13304756.0,5.96999979019165
2020-08-05,5.949999809265137,5.829999923706055,5.949999809265137,5.900000095367432,14310020.0,5.900000095367432
2020-08-06,5.980000019073486,5.789999961853027,5.949999809265137,5.860000133514404,17550763.0,5.860000133514404
2020-08-07,5.820000171661377,5.670000076293945,5.809999942779541,5.71999979019165,14683218.0,5.71999979019165
2020-08-10,5.929999828338623,5.690000057220459,5.690000057220459,5.869999885559082,19796053.0,5.869999885559082
2020-08-11,5.96999979019165,5.78000020980835,5.920000076293945,5.78000020980835,17816052.0,5.78000020980835
2020-08-12,5.829999923706055,5.71999979019165,5.800000190734863,5.809999942779541,14774484.0,5.809999942779541
2020-08-13,6.090000152587891,5.809999942779541,5.829999923706055,5.940000057220459,27897731.0,5.940000057220459
2020-08-14,5.949999809265137,5.829999923706055,5.900000095367432,5.920000076293945,16651875.0,5.920000076293945
2020-08-17,6.090000152587891,5.909999847412109,5.960000038146973,6.059999942779541,23941110.0,6.059999942779541
2020-08-18,6.239999771118164,6.050000190734863,6.070000171661377,6.090000152587891,28868239.0,6.090000152587891
2020-08-19,6.170000076293945,6.039999961853027,6.090000152587891,6.099999904632568,20503114.0,6.099999904632568
2020-08-20,6.139999866485596,5.929999828338623,6.139999866485596,5.960000038146973,18910650.0,5.960000038146973
2020-08-21,6.050000190734863,5.949999809265137,6.0,6.010000228881836,12506585.0,6.010000228881836
2020-08-24,6.070000171661377,5.980000019073486,6.059999942779541,5.989999771118164,12508730.0,5.989999771118164
2020-08-25,6.059999942779541,5.929999828338623,6.03000020980835,5.960000038146973,12135832.0,5.960000038146973
2020-08-26,6.039999961853027,5.860000133514404,5.980000019073486,5.889999866485596,16152896.0,5.889999866485596
2020-08-27,5.949999809265137,5.860000133514404,5.900000095367432,5.929999828338623,9522649.0,5.929999828338623
2020-08-28,5.929999828338623,5.670000076293945,5.900000095367432,5.769999980926514,37986878.0,5.769999980926514
2020-08-31,5.820000171661377,5.690000057220459,5.769999980926514,5.690000057220459,20627582.0,5.690000057220459
2020-09-01,5.739999771118164,5.579999923706055,5.690000057220459,5.599999904632568,24255563.0,5.599999904632568
2020-09-02,5.650000095367432,5.579999923706055,5.630000114440918,5.630000114440918,16486638.0,5.630000114440918
2020-09-03,5.650000095367432,5.539999961853027,5.630000114440918,5.570000171661377,14861647.0,5.570000171661377
2020-09-04,5.570000171661377,5.460000038146973,5.510000228881836,5.519999980926514,14273544.0,5.519999980926514
2020-09-07,5.559999942779541,5.460000038146973,5.510000228881836,5.480000019073486,12204452.0,5.480000019073486
2020-09-08,5.539999961853027,5.429999828338623,5.5,5.539999961853027,14112634.0,5.539999961853027
2020-09-09,5.570000171661377,5.480000019073486,5.489999771118164,5.519999980926514,15635032.0,5.519999980926514
2020-09-10,5.730000019073486,5.489999771118164,5.659999847412109,5.489999771118164,27346229.0,5.489999771118164
2020-09-11,5.460000038146973,5.300000190734863,5.460000038146973,5.349999904632568,18865326.0,5.349999904632568
2020-09-14,5.400000095367432,5.329999923706055,5.349999904632568,5.360000133514404,12013346.0,5.360000133514404
2020-09-15,5.360000133514404,5.230000019073486,5.360000133514404,5.269999980926514,15695545.0,5.269999980926514
2020-09-16,5.300000190734863,5.25,5.28000020980835,5.28000020980835,6109133.0,5.28000020980835
2020-09-17,5.380000114440918,5.239999771118164,5.269999980926514,5.360000133514404,9406087.0,5.360000133514404
2020-09-18,5.440000057220459,5.320000171661377,5.349999904632568,5.440000057220459,10402420.0,5.440000057220459
2020-09-21,5.440000057220459,5.369999885559082,5.440000057220459,5.409999847412109,9255500.0,5.409999847412109
2020-09-22,5.400000095367432,5.300000190734863,5.349999904632568,5.300000190734863,9270651.0,5.300000190734863
2020-09-23,5.329999923706055,5.260000228881836,5.309999942779541,5.320000171661377,5344258.0,5.320000171661377
2020-09-24,5.300000190734863,5.170000076293945,5.289999961853027,5.199999809265137,10661903.0,5.199999809265137
2020-09-25,5.239999771118164,5.150000095367432,5.179999828338623,5.170000076293945,5902753.0,5.170000076293945
2020-09-28,5.230000019073486,5.150000095367432,5.210000038146973,5.190000057220459,5076500.0,5.190000057220459
2020-09-29,5.25,5.150000095367432,5.190000057220459,5.179999828338623,5913976.0,5.179999828338623
2020-09-30,5.21999979019165,5.150000095367432,5.199999809265137,5.159999847412109,4580934.0,5.159999847412109
2020-10-09,5.309999942779541,5.199999809265137,5.21999979019165,5.289999961853027,7681209.0,5.289999961853027
2020-10-12,5.400000095367432,5.320000171661377,5.340000152587891,5.380000114440918,9066019.0,5.380000114440918
2020-10-13,5.400000095367432,5.320000171661377,5.389999866485596,5.349999904632568,6861044.0,5.349999904632568
2020-10-14,5.349999904632568,5.300000190734863,5.349999904632568,5.309999942779541,6333102.0,5.309999942779541
2020-10-15,5.329999923706055,5.25,5.320000171661377,5.25,6264013.0,5.25
2020-10-16,5.289999961853027,5.239999771118164,5.269999980926514,5.260000228881836,5018020.0,5.260000228881836
2020-10-19,5.329999923706055,5.25,5.28000020980835,5.260000228881836,7078203.0,5.260000228881836
2020-10-20,5.28000020980835,5.210000038146973,5.25,5.260000228881836,5716147.0,5.260000228881836
2020-10-21,5.269999980926514,5.190000057220459,5.269999980926514,5.230000019073486,5879107.0,5.230000019073486
2020-10-22,5.239999771118164,5.179999828338623,5.210000038146973,5.230000019073486,4498656.0,5.230000019073486
2020-10-23,5.260000228881836,5.179999828338623,5.21999979019165,5.190000057220459,5297680.0,5.190000057220459
2020-10-26,5.210000038146973,5.159999847412109,5.159999847412109,5.190000057220459,4732456.0,5.190000057220459
2020-10-27,5.179999828338623,5.130000114440918,5.159999847412109,5.130000114440918,2744318.0,5.130000114440918