Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,5.0,4.940000057220459,4.960000038146973,4.960000038146973,1514548.0,4.9148268699646
2012-06-19,4.989999771118164,4.840000152587891,4.96999979019165,4.849999904632568,3599128.0,4.80582857131958
2012-06-20,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.80582857131958
2012-06-21,4.929999828338623,4.579999923706055,4.860000133514404,4.610000133514404,4498141.0,4.568014621734619
2012-06-25,4.619999885559082,4.460000038146973,4.610000133514404,4.5,1918129.0,4.4590163230896
2012-06-26,4.550000190734863,4.449999809265137,4.480000019073486,4.510000228881836,1738803.0,4.468925476074219
2012-06-27,4.559999942779541,4.489999771118164,4.519999980926514,4.5,1160659.0,4.4590163230896
2012-06-28,4.550000190734863,4.369999885559082,4.539999961853027,4.369999885559082,1693896.0,4.3302001953125
2012-06-29,4.480000019073486,4.309999942779541,4.400000095367432,4.449999809265137,1376262.0,4.40947151184082
2012-07-02,4.519999980926514,4.440000057220459,4.5,4.480000019073486,1420260.0,4.4391984939575195
2012-07-03,4.570000171661377,4.449999809265137,4.489999771118164,4.53000020980835,1475930.0,4.488743305206299
2012-07-04,4.550000190734863,4.429999828338623,4.5,4.449999809265137,2289568.0,4.40947151184082
2012-07-05,4.46999979019165,4.340000152587891,4.460000038146973,4.380000114440918,1571990.0,4.340109348297119
2012-07-06,4.5,4.380000114440918,4.420000076293945,4.480000019073486,1539781.0,4.4391984939575195
2012-07-09,4.46999979019165,4.320000171661377,4.449999809265137,4.349999904632568,1452038.0,4.31038236618042
2012-07-10,4.449999809265137,4.300000190734863,4.349999904632568,4.349999904632568,1283699.0,4.31038236618042
2012-07-11,4.400000095367432,4.320000171661377,4.369999885559082,4.360000133514404,836780.0,4.320291519165039
2012-07-12,4.389999866485596,4.260000228881836,4.360000133514404,4.380000114440918,1974728.0,4.340109348297119
2012-07-13,4.380000114440918,4.300000190734863,4.340000152587891,4.309999942779541,1084991.0,4.27074670791626
2012-07-16,4.340000152587891,4.070000171661377,4.340000152587891,4.070000171661377,1865651.0,4.032932758331299
2012-07-17,4.239999771118164,4.110000133514404,4.119999885559082,4.21999979019165,1430229.0,4.18156623840332
2012-07-18,4.309999942779541,4.130000114440918,4.21999979019165,4.289999961853027,2129740.0,4.25092887878418
2012-07-19,4.360000133514404,4.25,4.269999980926514,4.289999961853027,1570919.0,4.25092887878418
2012-07-20,4.349999904632568,4.269999980926514,4.28000020980835,4.300000190734863,748110.0,4.260838031768799
2012-07-23,4.289999961853027,4.179999828338623,4.289999961853027,4.21999979019165,871510.0,4.18156623840332
2012-07-24,4.309999942779541,4.199999809265137,4.239999771118164,4.28000020980835,837583.0,4.241020202636719
2012-07-25,4.639999866485596,4.239999771118164,4.260000228881836,4.440000057220459,4523961.0,4.399562835693359
2012-07-26,4.440000057220459,4.289999961853027,4.300000190734863,4.329999923706055,2404423.0,4.29056453704834
2012-07-27,4.360000133514404,4.269999980926514,4.340000152587891,4.28000020980835,1069350.0,4.241020202636719
2012-07-30,4.300000190734863,4.099999904632568,4.269999980926514,4.110000133514404,1089655.0,4.072568416595459
2012-07-31,4.150000095367432,4.019999980926514,4.099999904632568,4.070000171661377,812459.0,4.032932758331299
2012-08-01,4.170000076293945,4.079999923706055,4.099999904632568,4.119999885559082,905182.0,4.08247709274292
2012-08-02,4.199999809265137,4.099999904632568,4.099999904632568,4.110000133514404,936963.0,4.072568416595459
2012-08-03,4.179999828338623,4.099999904632568,4.130000114440918,4.179999828338623,959701.0,4.14193058013916
2012-08-06,4.349999904632568,4.21999979019165,4.230000019073486,4.340000152587891,2886652.0,4.300473690032959
2012-08-07,4.369999885559082,4.309999942779541,4.320000171661377,4.349999904632568,1889441.0,4.31038236618042
2012-08-08,4.380000114440918,4.300000190734863,4.360000133514404,4.329999923706055,1059450.0,4.29056453704834
2012-08-09,4.590000152587891,4.289999961853027,4.320000171661377,4.449999809265137,4163981.0,4.40947151184082
2012-08-10,4.519999980926514,4.369999885559082,4.429999828338623,4.409999847412109,2551802.0,4.36983585357666
2012-08-13,4.480000019073486,4.309999942779541,4.400000095367432,4.320000171661377,1673331.0,4.280655860900879
2012-08-14,4.599999904632568,4.210000038146973,4.300000190734863,4.480000019073486,4167415.0,4.4391984939575195
2012-08-15,4.929999828338623,4.929999828338623,4.929999828338623,4.929999828338623,4440524.0,4.8850998878479
2012-08-16,5.300000190734863,4.769999980926514,5.300000190734863,4.880000114440918,30844735.0,4.835555553436279
2012-08-17,4.699999809265137,4.5,4.599999904632568,4.619999885559082,16295831.0,4.57792329788208
2012-08-20,4.699999809265137,4.480000019073486,4.559999942779541,4.570000171661377,7373550.0,4.528378963470459
2012-08-21,4.650000095367432,4.480000019073486,4.5,4.579999923706055,7044396.0,4.53828763961792
2012-08-22,4.550000190734863,4.409999847412109,4.539999961853027,4.429999828338623,6205194.0,4.38965368270874
2012-08-23,4.480000019073486,4.400000095367432,4.429999828338623,4.460000038146973,4397372.0,4.4193806648254395
2012-08-24,4.429999828338623,4.21999979019165,4.400000095367432,4.239999771118164,5962819.0,4.2013840675354
2012-08-27,4.239999771118164,4.170000076293945,4.230000019073486,4.179999828338623,2937987.0,4.14193058013916
2012-08-28,4.269999980926514,4.159999847412109,4.159999847412109,4.21999979019165,2205501.0,4.18156623840332
2012-08-29,4.230000019073486,4.150000095367432,4.230000019073486,4.159999847412109,2510391.0,4.12211275100708
2012-08-30,4.190000057220459,4.070000171661377,4.159999847412109,4.139999866485596,2635488.0,4.102294921875
2012-08-31,4.190000057220459,4.110000133514404,4.119999885559082,4.170000076293945,1207200.0,4.132021903991699
2012-09-03,4.25,4.159999847412109,4.170000076293945,4.239999771118164,1918021.0,4.2013840675354
2012-09-04,4.340000152587891,4.210000038146973,4.239999771118164,4.260000228881836,3608044.0,4.221202373504639
2012-09-05,4.329999923706055,4.239999771118164,4.320000171661377,4.300000190734863,2930184.0,4.260838031768799
2012-09-06,4.489999771118164,4.260000228881836,4.289999961853027,4.46999979019165,6221063.0,4.4292893409729
2012-09-07,4.590000152587891,4.380000114440918,4.449999809265137,4.539999961853027,8789418.0,4.49865198135376
2012-09-10,4.570000171661377,4.460000038146973,4.489999771118164,4.480000019073486,4758384.0,4.4391984939575195
2012-09-11,4.489999771118164,4.369999885559082,4.480000019073486,4.420000076293945,3259500.0,4.379745006561279
2012-09-12,4.46999979019165,4.400000095367432,4.429999828338623,4.460000038146973,3191584.0,4.4193806648254395
2012-09-13,4.460000038146973,4.309999942779541,4.460000038146973,4.340000152587891,4013590.0,4.300473690032959
2012-09-14,4.389999866485596,4.300000190734863,4.369999885559082,4.340000152587891,2446135.0,4.300473690032959
2012-09-17,4.360000133514404,4.179999828338623,4.349999904632568,4.190000057220459,2219619.0,4.151839733123779
2012-09-18,4.230000019073486,4.159999847412109,4.179999828338623,4.199999809265137,877563.0,4.16174840927124
2012-09-19,4.260000228881836,4.199999809265137,4.199999809265137,4.239999771118164,1146378.0,4.2013840675354
2012-09-20,4.230000019073486,4.099999904632568,4.21999979019165,4.110000133514404,1699291.0,4.072568416595459
2012-09-21,4.170000076293945,4.110000133514404,4.110000133514404,4.159999847412109,1260381.0,4.12211275100708
2012-09-24,4.309999942779541,4.079999923706055,4.150000095367432,4.25,2494094.0,4.2112932205200195
2012-09-25,4.400000095367432,4.199999809265137,4.21999979019165,4.260000228881836,3363085.0,4.221202373504639
2012-09-26,4.53000020980835,4.230000019073486,4.349999904632568,4.239999771118164,6591162.0,4.2013840675354
2012-09-27,4.309999942779541,4.119999885559082,4.130000114440918,4.260000228881836,3819672.0,4.221202373504639
2012-09-28,4.300000190734863,4.199999809265137,4.21999979019165,4.28000020980835,2818092.0,4.241020202636719
2012-10-08,4.320000171661377,4.210000038146973,4.28000020980835,4.239999771118164,2017771.0,4.2013840675354
2012-10-09,4.340000152587891,4.159999847412109,4.260000228881836,4.329999923706055,3618490.0,4.29056453704834
2012-10-10,4.429999828338623,4.289999961853027,4.309999942779541,4.400000095367432,3547659.0,4.359927177429199
2012-10-11,4.400000095367432,4.300000190734863,4.389999866485596,4.320000171661377,2252970.0,4.280655860900879
2012-10-12,4.360000133514404,4.260000228881836,4.309999942779541,4.340000152587891,1800923.0,4.300473690032959
2012-10-15,4.380000114440918,4.28000020980835,4.369999885559082,4.329999923706055,1667778.0,4.29056453704834
2012-10-16,4.409999847412109,4.300000190734863,4.329999923706055,4.340000152587891,2575293.0,4.300473690032959
2012-10-17,4.380000114440918,4.239999771118164,4.340000152587891,4.28000020980835,2562442.0,4.241020202636719
2012-10-18,4.369999885559082,4.260000228881836,4.289999961853027,4.349999904632568,3248255.0,4.31038236618042
2012-10-19,4.420000076293945,4.340000152587891,4.349999904632568,4.380000114440918,3420716.0,4.340109348297119
2012-10-22,4.389999866485596,4.309999942779541,4.349999904632568,4.380000114440918,2792419.0,4.340109348297119
2012-10-23,4.480000019073486,4.360000133514404,4.389999866485596,4.389999866485596,4004292.0,4.35001802444458
2012-10-24,4.46999979019165,4.340000152587891,4.360000133514404,4.440000057220459,3338008.0,4.399562835693359
2012-10-25,4.489999771118164,4.340000152587891,4.440000057220459,4.349999904632568,3691832.0,4.31038236618042
2012-10-26,4.369999885559082,4.230000019073486,4.340000152587891,4.340000152587891,3391201.0,4.300473690032959
2012-10-29,4.329999923706055,4.239999771118164,4.309999942779541,4.260000228881836,1648380.0,4.221202373504639
2012-10-30,4.429999828338623,4.210000038146973,4.230000019073486,4.309999942779541,2577813.0,4.27074670791626
2012-10-31,4.309999942779541,4.230000019073486,4.289999961853027,4.260000228881836,1906944.0,4.221202373504639
2012-11-01,4.420000076293945,4.260000228881836,4.28000020980835,4.369999885559082,4164949.0,4.3302001953125
2012-11-02,4.510000228881836,4.360000133514404,4.380000114440918,4.480000019073486,6904377.0,4.4391984939575195
2012-11-05,4.480000019073486,4.400000095367432,4.449999809265137,4.409999847412109,2921400.0,4.36983585357666
2012-11-06,4.630000114440918,4.309999942779541,4.409999847412109,4.579999923706055,10586279.0,4.53828763961792
2012-11-07,4.53000020980835,4.449999809265137,4.489999771118164,4.480000019073486,6277828.0,4.4391984939575195
2012-11-08,4.460000038146973,4.329999923706055,4.429999828338623,4.329999923706055,3316574.0,4.29056453704834
2012-11-09,4.360000133514404,4.28000020980835,4.309999942779541,4.309999942779541,1974421.0,4.27074670791626
2012-11-12,4.400000095367432,4.309999942779541,4.340000152587891,4.389999866485596,2169872.0,4.35001802444458
2012-11-13,4.389999866485596,4.239999771118164,4.369999885559082,4.239999771118164,2312548.0,4.2013840675354
2012-11-14,4.28000020980835,4.199999809265137,4.25,4.269999980926514,1711613.0,4.2311110496521
2012-11-15,4.369999885559082,4.210000038146973,4.260000228881836,4.25,2592511.0,4.2112932205200195
2012-11-16,4.269999980926514,4.159999847412109,4.25,4.239999771118164,2548286.0,4.2013840675354
2012-11-19,4.309999942779541,4.179999828338623,4.21999979019165,4.300000190734863,2373996.0,4.260838031768799
2012-11-20,4.309999942779541,4.230000019073486,4.309999942779541,4.239999771118164,2002520.0,4.2013840675354
2012-11-21,4.300000190734863,4.199999809265137,4.260000228881836,4.289999961853027,2651180.0,4.25092887878418
2012-11-22,4.320000171661377,4.25,4.28000020980835,4.260000228881836,1454844.0,4.221202373504639
2012-11-23,4.300000190734863,4.239999771118164,4.269999980926514,4.260000228881836,839721.0,4.221202373504639
2012-11-26,4.28000020980835,4.199999809265137,4.260000228881836,4.230000019073486,1131887.0,4.1914753913879395
2012-11-27,4.230000019073486,4.079999923706055,4.230000019073486,4.090000152587891,2047730.0,4.052750587463379
2012-11-28,4.099999904632568,3.990000009536743,4.090000152587891,4.019999980926514,1604692.0,3.9833879470825195
2012-11-29,4.059999942779541,3.9100000858306885,4.019999980926514,3.940000057220459,1414600.0,3.904116630554199
2012-11-30,4.03000020980835,3.9100000858306885,3.9200000762939453,4.019999980926514,1525786.0,3.9833879470825195
2012-12-03,4.059999942779541,3.9200000762939453,4.0,3.930000066757202,1612989.0,3.894207715988159
2012-12-04,4.010000228881836,3.9000000953674316,3.930000066757202,3.990000009536743,1185762.0,3.9536612033843994
2012-12-05,4.139999866485596,3.9600000381469727,3.990000009536743,4.090000152587891,2646771.0,4.052750587463379
2012-12-06,4.179999828338623,4.090000152587891,4.099999904632568,4.159999847412109,2938850.0,4.12211275100708
2012-12-07,4.579999923706055,4.119999885559082,4.150000095367432,4.579999923706055,14488831.0,4.53828763961792
2012-12-10,4.679999828338623,4.440000057220459,4.679999828338623,4.5,15415825.0,4.4590163230896
2012-12-11,4.610000133514404,4.449999809265137,4.489999771118164,4.5,10485072.0,4.4590163230896
2012-12-12,4.900000095367432,4.400000095367432,4.46999979019165,4.699999809265137,17122450.0,4.6571946144104
2012-12-13,4.71999979019165,4.5,4.71999979019165,4.519999980926514,7329022.0,4.47883415222168
2012-12-14,4.670000076293945,4.489999771118164,4.5,4.630000114440918,9286808.0,4.587832450866699
2012-12-17,4.710000038146973,4.550000190734863,4.610000133514404,4.599999904632568,8558345.0,4.55810546875
2012-12-18,4.650000095367432,4.539999961853027,4.599999904632568,4.570000171661377,5450534.0,4.528378963470459
2012-12-19,4.599999904632568,4.53000020980835,4.539999961853027,4.570000171661377,3974521.0,4.528378963470459
2012-12-20,4.559999942779541,4.369999885559082,4.550000190734863,4.449999809265137,5479417.0,4.40947151184082
2012-12-21,4.5,4.400000095367432,4.449999809265137,4.46999979019165,3130333.0,4.4292893409729
2012-12-24,4.5,4.429999828338623,4.46999979019165,4.489999771118164,2597329.0,4.4491071701049805
2012-12-25,4.639999866485596,4.449999809265137,4.46999979019165,4.610000133514404,7337097.0,4.568014621734619
2012-12-26,4.670000076293945,4.570000171661377,4.599999904632568,4.610000133514404,7389638.0,4.568014621734619
2012-12-27,4.639999866485596,4.489999771118164,4.619999885559082,4.570000171661377,6021127.0,4.528378963470459
2012-12-28,4.679999828338623,4.550000190734863,4.550000190734863,4.670000076293945,7419683.0,4.627468109130859
2012-12-31,4.730000019073486,4.610000133514404,4.679999828338623,4.690000057220459,6522917.0,4.6472859382629395
2013-01-04,4.739999771118164,4.559999942779541,4.710000038146973,4.619999885559082,5024296.0,4.57792329788208
2013-01-07,4.650000095367432,4.559999942779541,4.599999904632568,4.639999866485596,2899838.0,4.59774112701416
2013-01-08,4.840000152587891,4.590000152587891,4.639999866485596,4.710000038146973,7231839.0,4.6671037673950195
2013-01-09,4.699999809265137,4.619999885559082,4.679999828338623,4.670000076293945,4682055.0,4.627468109130859
2013-01-10,4.739999771118164,4.630000114440918,4.679999828338623,4.670000076293945,4418207.0,4.627468109130859
2013-01-11,4.670000076293945,4.5,4.659999847412109,4.539999961853027,4217767.0,4.49865198135376
2013-01-14,4.650000095367432,4.489999771118164,4.5,4.630000114440918,3759465.0,4.587832450866699
2013-01-15,4.739999771118164,4.579999923706055,4.630000114440918,4.710000038146973,6988073.0,4.6671037673950195
2013-01-16,4.849999904632568,4.679999828338623,4.730000019073486,4.75,9716810.0,4.70673942565918
2013-01-17,4.769999980926514,4.659999847412109,4.730000019073486,4.710000038146973,3690279.0,4.6671037673950195
2013-01-18,4.889999866485596,4.699999809265137,4.710000038146973,4.849999904632568,10081404.0,4.80582857131958
2013-01-21,4.920000076293945,4.800000190734863,4.869999885559082,4.869999885559082,5557350.0,4.82564640045166
2013-01-22,4.889999866485596,4.699999809265137,4.869999885559082,4.760000228881836,5922929.0,4.716648578643799
2013-01-23,4.809999942779541,4.659999847412109,4.760000228881836,4.769999980926514,3341111.0,4.72655725479126
2013-01-24,4.829999923706055,4.599999904632568,4.760000228881836,4.610000133514404,6540759.0,4.568014621734619
2013-01-25,4.659999847412109,4.579999923706055,4.610000133514404,4.610000133514404,2134270.0,4.568014621734619
2013-01-28,4.739999771118164,4.579999923706055,4.579999923706055,4.730000019073486,3153602.0,4.6869215965271
2013-01-29,4.909999847412109,4.710000038146973,4.730000019073486,4.880000114440918,7256569.0,4.835555553436279
2013-01-30,4.889999866485596,4.75,4.889999866485596,4.840000152587891,3744137.0,4.795919895172119
2013-01-31,4.800000190734863,4.710000038146973,4.800000190734863,4.730000019073486,4856866.0,4.6869215965271
2013-02-01,4.769999980926514,4.71999979019165,4.71999979019165,4.739999771118164,3878543.0,4.6968302726745605
2013-02-04,4.820000171661377,4.730000019073486,4.75,4.800000190734863,4016219.0,4.756284236907959
2013-02-05,4.929999828338623,4.78000020980835,4.820000171661377,4.860000133514404,7265304.0,4.815737724304199
2013-02-06,5.099999904632568,4.820000171661377,4.849999904632568,5.019999980926514,8805802.0,4.97428035736084
2013-02-07,5.0,4.880000114440918,4.989999771118164,4.909999847412109,5747682.0,4.86528205871582
2013-02-08,4.989999771118164,4.920000076293945,4.929999828338623,4.920000076293945,4127649.0,4.8751912117004395
2013-02-18,4.949999809265137,4.849999904632568,4.929999828338623,4.920000076293945,3770977.0,4.8751912117004395
2013-02-19,4.929999828338623,4.809999942779541,4.920000076293945,4.840000152587891,2687150.0,4.795919895172119
2013-02-20,4.949999809265137,4.809999942779541,4.849999904632568,4.940000057220459,2924703.0,4.8950090408325195
2013-02-21,4.889999866485596,4.739999771118164,4.889999866485596,4.78000020980835,4367456.0,4.736466407775879
2013-02-22,4.809999942779541,4.75,4.789999961853027,4.760000228881836,2288341.0,4.716648578643799
2013-02-25,4.789999961853027,4.739999771118164,4.739999771118164,4.769999980926514,1775343.0,4.72655725479126
2013-02-26,4.78000020980835,4.650000095367432,4.760000228881836,4.679999828338623,2680899.0,4.63737678527832
2013-02-27,4.730000019073486,4.650000095367432,4.670000076293945,4.699999809265137,1716410.0,4.6571946144104
2013-02-28,4.78000020980835,4.650000095367432,4.71999979019165,4.78000020980835,3117545.0,4.736466407775879
2013-03-01,4.78000020980835,4.710000038146973,4.78000020980835,4.769999980926514,2620848.0,4.72655725479126
2013-03-04,4.679999828338623,4.429999828338623,4.679999828338623,4.460000038146973,5928431.0,4.4193806648254395
2013-03-05,4.519999980926514,4.420000076293945,4.420000076293945,4.510000228881836,3294488.0,4.468925476074219
2013-03-06,4.570000171661377,4.5,4.510000228881836,4.53000020980835,2814659.0,4.488743305206299
2013-03-07,4.570000171661377,4.480000019073486,4.519999980926514,4.550000190734863,2920014.0,4.508561134338379
2013-03-08,4.559999942779541,4.510000228881836,4.550000190734863,4.519999980926514,1382444.0,4.47883415222168
2013-03-11,4.559999942779541,4.510000228881836,4.519999980926514,4.519999980926514,1717340.0,4.47883415222168
2013-03-12,4.559999942779541,4.380000114440918,4.519999980926514,4.420000076293945,3017341.0,4.379745006561279
2013-03-13,4.559999942779541,4.349999904632568,4.400000095367432,4.489999771118164,2611223.0,4.4491071701049805
2013-03-14,4.53000020980835,4.449999809265137,4.449999809265137,4.46999979019165,1304026.0,4.4292893409729
2013-03-15,4.519999980926514,4.409999847412109,4.46999979019165,4.420000076293945,1567555.0,4.379745006561279
2013-03-18,4.510000228881836,4.409999847412109,4.449999809265137,4.420000076293945,1438526.0,4.379745006561279
2013-03-19,4.460000038146973,4.369999885559082,4.409999847412109,4.449999809265137,1259105.0,4.40947151184082
2013-03-20,4.519999980926514,4.409999847412109,4.449999809265137,4.519999980926514,2202207.0,4.47883415222168
2013-03-21,4.559999942779541,4.480000019073486,4.5,4.539999961853027,2309133.0,4.49865198135376
2013-03-22,4.539999961853027,4.480000019073486,4.539999961853027,4.510000228881836,1699925.0,4.468925476074219
2013-03-25,4.739999771118164,4.480000019073486,4.510000228881836,4.639999866485596,5256058.0,4.59774112701416
2013-03-26,4.599999904632568,4.5,4.570000171661377,4.550000190734863,3997201.0,4.508561134338379
2013-03-27,4.789999961853027,4.53000020980835,4.550000190734863,4.650000095367432,5844963.0,4.607650279998779
2013-03-28,4.809999942779541,4.519999980926514,4.559999942779541,4.760000228881836,10382602.0,4.716648578643799
2013-03-29,4.840000152587891,4.670000076293945,4.739999771118164,4.760000228881836,9570797.0,4.716648578643799
2013-04-01,4.880000114440918,4.699999809265137,4.730000019073486,4.849999904632568,9257839.0,4.80582857131958
2013-04-02,4.989999771118164,4.789999961853027,4.829999923706055,4.929999828338623,11963121.0,4.8850998878479
2013-04-03,4.929999828338623,4.710000038146973,4.900000095367432,4.739999771118164,7656362.0,4.6968302726745605
2013-04-08,4.670000076293945,4.53000020980835,4.670000076293945,4.610000133514404,5295595.0,4.568014621734619
2013-04-09,4.670000076293945,4.590000152587891,4.599999904632568,4.659999847412109,3301885.0,4.61755895614624
2013-04-10,4.679999828338623,4.539999961853027,4.679999828338623,4.559999942779541,3136058.0,4.51846981048584
2013-04-11,4.599999904632568,4.53000020980835,4.550000190734863,4.570000171661377,1861650.0,4.528378963470459
2013-04-12,4.599999904632568,4.519999980926514,4.559999942779541,4.519999980926514,1408119.0,4.47883415222168
2013-04-15,4.53000020980835,4.460000038146973,4.5,4.5,2107717.0,4.4590163230896
2013-04-16,4.539999961853027,4.400000095367432,4.460000038146973,4.53000020980835,2010815.0,4.488743305206299
2013-04-17,4.739999771118164,4.559999942779541,4.579999923706055,4.619999885559082,4730559.0,4.57792329788208
2013-04-18,4.670000076293945,4.550000190734863,4.570000171661377,4.590000152587891,2844105.0,4.548196792602539
2013-04-19,4.679999828338623,4.559999942779541,4.559999942779541,4.639999866485596,3152240.0,4.59774112701416
2013-04-22,4.650000095367432,4.559999942779541,4.599999904632568,4.590000152587891,2210243.0,4.548196792602539
2013-04-23,4.659999847412109,4.550000190734863,4.579999923706055,4.650000095367432,3995943.0,4.607650279998779
2013-04-24,4.579999923706055,4.449999809265137,4.579999923706055,4.579999923706055,3718427.0,4.53828763961792
2013-04-25,4.550000190734863,4.400000095367432,4.539999961853027,4.420000076293945,2993147.0,4.379745006561279
2013-04-26,4.460000038146973,4.349999904632568,4.429999828338623,4.369999885559082,1936059.0,4.3302001953125
2013-05-02,4.440000057220459,4.340000152587891,4.360000133514404,4.429999828338623,1447460.0,4.38965368270874
2013-05-03,4.489999771118164,4.429999828338623,4.429999828338623,4.449999809265137,1303250.0,4.40947151184082
2013-05-06,4.539999961853027,4.440000057220459,4.480000019073486,4.5,1772401.0,4.4590163230896
2013-05-07,4.519999980926514,4.46999979019165,4.519999980926514,4.489999771118164,998291.0,4.4491071701049805
2013-05-08,4.519999980926514,4.46999979019165,4.489999771118164,4.510000228881836,1322817.0,4.468925476074219
2013-05-09,4.5,4.380000114440918,4.5,4.409999847412109,1854772.0,4.36983585357666
2013-05-10,4.489999771118164,4.409999847412109,4.420000076293945,4.480000019073486,1654394.0,4.4391984939575195
2013-05-13,4.46999979019165,4.409999847412109,4.46999979019165,4.460000038146973,1412591.0,4.4193806648254395
2013-05-14,4.449999809265137,4.349999904632568,4.449999809265137,4.380000114440918,1513790.0,4.340109348297119
2013-05-15,4.420000076293945,4.340000152587891,4.380000114440918,4.409999847412109,1539498.0,4.36983585357666
2013-05-16,4.480000019073486,4.360000133514404,4.409999847412109,4.480000019073486,2127073.0,4.4391984939575195
2013-05-17,4.579999923706055,4.480000019073486,4.480000019073486,4.539999961853027,3916314.0,4.49865198135376
2013-05-20,4.590000152587891,4.5,4.539999961853027,4.539999961853027,2804060.0,4.49865198135376
2013-05-21,4.599999904632568,4.53000020980835,4.53000020980835,4.599999904632568,2566118.0,4.55810546875
2013-05-22,4.619999885559082,4.550000190734863,4.610000133514404,4.590000152587891,2808461.0,4.548196792602539
2013-05-23,4.599999904632568,4.519999980926514,4.590000152587891,4.53000020980835,3178585.0,4.488743305206299
2013-05-24,4.570000171661377,4.510000228881836,4.53000020980835,4.570000171661377,2799874.0,4.528378963470459
2013-05-27,4.590000152587891,4.53000020980835,4.570000171661377,4.579999923706055,2066039.0,4.53828763961792
2013-05-28,4.650000095367432,4.53000020980835,4.579999923706055,4.630000114440918,3046491.0,4.587832450866699
2013-05-29,4.679999828338623,4.610000133514404,4.619999885559082,4.639999866485596,2997825.0,4.59774112701416
2013-05-30,4.670000076293945,4.610000133514404,4.659999847412109,4.659999847412109,2797682.0,4.61755895614624
2013-05-31,4.699999809265137,4.610000133514404,4.670000076293945,4.639999866485596,2746342.0,4.59774112701416
2013-06-03,4.690000057220459,4.610000133514404,4.659999847412109,4.639999866485596,2883666.0,4.59774112701416
2013-06-04,4.650000095367432,4.510000228881836,4.639999866485596,4.53000020980835,2179442.0,4.488743305206299
2013-06-05,4.539999961853027,4.460000038146973,4.5,4.480000019073486,1679749.0,4.4391984939575195
2013-06-06,4.840000152587891,4.460000038146973,4.489999771118164,4.650000095367432,10073291.0,4.607650279998779
2013-06-07,4.699999809265137,4.510000228881836,4.630000114440918,4.550000190734863,5495458.0,4.508561134338379
2013-06-13,4.5,4.329999923706055,4.5,4.380000114440918,3220354.0,4.340109348297119
2013-06-14,4.429999828338623,4.349999904632568,4.380000114440918,4.429999828338623,2301640.0,4.38965368270874
2013-06-17,4.449999809265137,4.360000133514404,4.429999828338623,4.389999866485596,1457108.0,4.35001802444458
2013-06-18,4.409999847412109,4.340000152587891,4.389999866485596,4.360000133514404,1906228.0,4.320291519165039
2013-06-19,4.360000133514404,4.199999809265137,4.360000133514404,4.28000020980835,1992297.0,4.241020202636719
2013-06-20,4.320000171661377,4.170000076293945,4.28000020980835,4.190000057220459,1414147.0,4.151839733123779
2013-06-21,4.239999771118164,4.130000114440918,4.170000076293945,4.199999809265137,1287728.0,4.16174840927124
2013-06-24,4.199999809265137,3.930000066757202,4.199999809265137,4.0,1743591.0,3.9635701179504395
2013-06-25,4.03000020980835,3.609999895095825,3.9600000381469727,3.859999895095825,2858147.0,3.8248450756073
2013-06-26,3.9600000381469727,3.700000047683716,3.8499999046325684,3.890000104904175,1468897.0,3.854572057723999
2013-06-27,4.28000020980835,4.019999980926514,4.099999904632568,4.050000190734863,10081731.0,4.013114929199219
2013-06-28,4.159999847412109,3.8299999237060547,3.9600000381469727,4.0,5521301.0,3.9635701179504395
2013-07-01,3.9800000190734863,3.8399999141693115,3.9800000190734863,3.9600000381469727,3640124.0,3.9239344596862793
2013-07-02,3.9600000381469727,3.869999885559082,3.9600000381469727,3.930000066757202,2328415.0,3.894207715988159
2013-07-03,3.9200000762939453,3.7799999713897705,3.9100000858306885,3.8399999141693115,2078148.0,3.8050272464752197
2013-07-04,3.9100000858306885,3.809999942779541,3.8499999046325684,3.869999885559082,2168281.0,3.83475399017334
2013-07-05,3.940000057220459,3.859999895095825,3.880000114440918,3.890000104904175,2259147.0,3.854572057723999
2013-07-08,3.940000057220459,3.7899999618530273,3.9200000762939453,3.799999952316284,2972171.0,3.7653915882110596
2013-07-09,3.8299999237060547,3.700000047683716,3.759999990463257,3.7899999618530273,1205244.0,3.7554826736450195
2013-07-10,3.9100000858306885,3.7799999713897705,3.7899999618530273,3.9000000953674316,1775887.0,3.864480972290039
2013-07-11,4.039999961853027,3.880000114440918,3.930000066757202,4.0,3696742.0,3.9635701179504395
2013-07-12,4.119999885559082,3.9600000381469727,4.0,4.010000228881836,3322457.0,3.9734792709350586
2013-07-15,4.039999961853027,3.940000057220459,3.990000009536743,4.019999980926514,2581512.0,3.9833879470825195
2013-07-16,4.03000020980835,3.940000057220459,3.990000009536743,4.010000228881836,2019585.0,3.9734792709350586
2013-07-17,4.090000152587891,3.9700000286102295,4.010000228881836,4.039999961853027,3655367.0,4.0032057762146
2013-07-18,4.03000020980835,3.9000000953674316,4.0,3.9100000858306885,2880058.0,3.874389886856079
2013-07-19,3.9700000286102295,3.8299999237060547,3.9200000762939453,3.8399999141693115,2126678.0,3.8050272464752197
2013-07-22,3.9000000953674316,3.809999942779541,3.809999942779541,3.890000104904175,1076473.0,3.854572057723999
2013-07-23,4.010000228881836,3.890000104904175,3.890000104904175,3.990000009536743,2585645.0,3.9536612033843994
2013-07-24,4.0,3.9200000762939453,3.9600000381469727,3.9600000381469727,1662604.0,3.9239344596862793
2013-07-25,4.0,3.9000000953674316,3.9600000381469727,3.9200000762939453,1126712.0,3.884298801422119
2013-07-26,3.940000057220459,3.8499999046325684,3.9000000953674316,3.9000000953674316,1106733.0,3.864480972290039
2013-07-29,3.890000104904175,3.7899999618530273,3.859999895095825,3.819999933242798,1653851.0,3.7852094173431396
2013-07-30,3.880000114440918,3.799999952316284,3.809999942779541,3.8499999046325684,1106770.0,3.8149361610412598
2013-07-31,3.950000047683716,3.8499999046325684,3.859999895095825,3.8499999046325684,1148739.0,3.8149361610412598
2013-08-01,3.940000057220459,3.8499999046325684,3.8499999046325684,3.930000066757202,1666010.0,3.894207715988159
2013-08-02,4.090000152587891,3.940000057220459,3.9700000286102295,4.079999923706055,5276031.0,4.04284143447876
2013-08-05,4.110000133514404,4.010000228881836,4.110000133514404,4.090000152587891,3862994.0,4.052750587463379
2013-08-06,4.119999885559082,4.059999942779541,4.079999923706055,4.110000133514404,2706071.0,4.072568416595459
2013-08-07,4.139999866485596,4.039999961853027,4.090000152587891,4.099999904632568,3280071.0,4.06265926361084
2013-08-08,4.099999904632568,4.039999961853027,4.099999904632568,4.039999961853027,1083201.0,4.0032057762146
2013-08-09,4.079999923706055,4.019999980926514,4.039999961853027,4.059999942779541,1303694.0,4.02302360534668
2013-08-12,4.139999866485596,4.039999961853027,4.059999942779541,4.119999885559082,2444603.0,4.08247709274292
2013-08-13,4.139999866485596,4.110000133514404,4.139999866485596,4.139999866485596,1480503.0,4.102294921875
2013-08-14,4.170000076293945,4.079999923706055,4.139999866485596,4.090000152587891,2090841.0,4.052750587463379
2013-08-15,4.190000057220459,4.070000171661377,4.090000152587891,4.159999847412109,4601989.0,4.12211275100708
2013-08-16,4.210000038146973,4.099999904632568,4.139999866485596,4.159999847412109,5342776.0,4.12211275100708
2013-08-19,4.230000019073486,4.130000114440918,4.170000076293945,4.190000057220459,3584217.0,4.151839733123779
2013-08-20,4.230000019073486,4.159999847412109,4.179999828338623,4.199999809265137,3266513.0,4.16174840927124
2013-08-21,4.21999979019165,4.130000114440918,4.21999979019165,4.170000076293945,1629632.0,4.132021903991699
2013-08-22,4.21999979019165,4.159999847412109,4.170000076293945,4.21999979019165,3361221.0,4.18156623840332
2013-08-23,4.230000019073486,4.099999904632568,4.21999979019165,4.170000076293945,5230582.0,4.132021903991699
2013-08-26,4.21999979019165,4.150000095367432,4.179999828338623,4.210000038146973,1875807.0,4.171657562255859
2013-08-27,4.239999771118164,4.179999828338623,4.210000038146973,4.21999979019165,2595194.0,4.18156623840332
2013-08-28,4.400000095367432,4.260000228881836,4.340000152587891,4.260000228881836,18026209.0,4.221202373504639
2013-08-29,4.230000019073486,4.110000133514404,4.210000038146973,4.159999847412109,7515295.0,4.12211275100708
2013-08-30,4.269999980926514,4.130000114440918,4.179999828338623,4.239999771118164,6237447.0,4.2013840675354
2013-09-02,4.239999771118164,4.099999904632568,4.199999809265137,4.179999828338623,3890382.0,4.14193058013916
2013-09-03,4.460000038146973,4.150000095367432,4.170000076293945,4.409999847412109,12042598.0,4.36983585357666
2013-09-04,4.71999979019165,4.320000171661377,4.599999904632568,4.360000133514404,12305862.0,4.320291519165039
2013-09-05,4.320000171661377,4.230000019073486,4.289999961853027,4.269999980926514,6771441.0,4.2311110496521
2013-09-06,4.320000171661377,4.239999771118164,4.269999980926514,4.289999961853027,3404590.0,4.25092887878418
2013-09-09,4.389999866485596,4.28000020980835,4.28000020980835,4.349999904632568,5408994.0,4.31038236618042
2013-09-10,4.539999961853027,4.380000114440918,4.400000095367432,4.460000038146973,8012945.0,4.4193806648254395
2013-09-11,4.510000228881836,4.320000171661377,4.440000057220459,4.429999828338623,7449877.0,4.38965368270874
2013-09-12,4.53000020980835,4.349999904632568,4.409999847412109,4.5,5878162.0,4.4590163230896
2013-09-13,4.570000171661377,4.420000076293945,4.480000019073486,4.46999979019165,3917037.0,4.4292893409729
2013-09-16,4.480000019073486,4.369999885559082,4.440000057220459,4.380000114440918,4528663.0,4.340109348297119
2013-09-17,4.559999942779541,4.320000171661377,4.400000095367432,4.349999904632568,5779463.0,4.31038236618042
2013-09-18,4.380000114440918,4.21999979019165,4.329999923706055,4.320000171661377,3629796.0,4.280655860900879
2013-09-23,4.400000095367432,4.28000020980835,4.320000171661377,4.369999885559082,3173203.0,4.3302001953125
2013-09-24,4.360000133514404,4.300000190734863,4.349999904632568,4.320000171661377,2495381.0,4.280655860900879
2013-09-25,4.639999866485596,4.28000020980835,4.320000171661377,4.440000057220459,8194858.0,4.399562835693359
2013-09-26,4.429999828338623,4.239999771118164,4.400000095367432,4.260000228881836,4194497.0,4.221202373504639
2013-09-27,4.28000020980835,4.170000076293945,4.260000228881836,4.199999809265137,3137681.0,4.16174840927124
2013-09-30,4.260000228881836,4.170000076293945,4.170000076293945,4.21999979019165,1682501.0,4.18156623840332
2013-10-08,4.360000133514404,4.190000057220459,4.230000019073486,4.340000152587891,2510580.0,4.300473690032959
2013-10-09,4.5,4.360000133514404,4.360000133514404,4.409999847412109,4430508.0,4.36983585357666
2013-10-10,4.460000038146973,4.320000171661377,4.380000114440918,4.340000152587891,4121814.0,4.300473690032959
2013-10-11,4.489999771118164,4.349999904632568,4.389999866485596,4.449999809265137,4348417.0,4.40947151184082
2013-10-14,4.599999904632568,4.429999828338623,4.429999828338623,4.510000228881836,7096067.0,4.468925476074219
2013-10-15,4.619999885559082,4.449999809265137,4.519999980926514,4.559999942779541,6868493.0,4.51846981048584
2013-10-16,4.53000020980835,4.320000171661377,4.5,4.369999885559082,5925950.0,4.3302001953125
2013-10-17,4.420000076293945,4.320000171661377,4.400000095367432,4.360000133514404,2860372.0,4.320291519165039
2013-10-18,4.380000114440918,4.300000190734863,4.340000152587891,4.349999904632568,2097365.0,4.31038236618042
2013-10-21,4.460000038146973,4.320000171661377,4.349999904632568,4.420000076293945,3014811.0,4.379745006561279
2013-10-22,4.460000038146973,4.340000152587891,4.409999847412109,4.429999828338623,3926543.0,4.38965368270874
2013-10-23,4.460000038146973,4.289999961853027,4.440000057220459,4.300000190734863,3537497.0,4.260838031768799
2013-10-24,4.329999923706055,4.260000228881836,4.309999942779541,4.269999980926514,1652500.0,4.2311110496521
2013-10-25,4.289999961853027,4.170000076293945,4.269999980926514,4.210000038146973,2210290.0,4.171657562255859
2013-10-28,4.28000020980835,4.199999809265137,4.210000038146973,4.269999980926514,1180910.0,4.2311110496521
2013-10-29,4.25,4.010000228881836,4.25,4.070000171661377,4901623.0,4.032932758331299
2013-10-30,4.139999866485596,4.039999961853027,4.050000190734863,4.130000114440918,1641039.0,4.092386245727539
2013-10-31,4.190000057220459,4.119999885559082,4.119999885559082,4.139999866485596,1723741.0,4.102294921875
2013-11-01,4.210000038146973,4.119999885559082,4.139999866485596,4.190000057220459,1809719.0,4.151839733123779
2013-11-04,4.230000019073486,4.130000114440918,4.190000057220459,4.130000114440918,2041967.0,4.092386245727539
2013-11-05,4.170000076293945,4.079999923706055,4.150000095367432,4.170000076293945,2333232.0,4.132021903991699
2013-11-06,4.159999847412109,4.0,4.150000095367432,4.130000114440918,3149040.0,4.092386245727539
2013-11-07,4.119999885559082,4.050000190734863,4.090000152587891,4.070000171661377,1604575.0,4.032932758331299
2013-11-08,4.079999923706055,4.0,4.070000171661377,4.03000020980835,1741466.0,3.9932971000671387
2013-11-11,4.039999961853027,3.9600000381469727,4.019999980926514,4.039999961853027,1057486.0,4.0032057762146
2013-11-12,4.179999828338623,4.03000020980835,4.039999961853027,4.110000133514404,1699029.0,4.072568416595459
2013-11-13,4.090000152587891,4.0,4.090000152587891,4.0,1638610.0,3.9635701179504395
2013-11-14,4.090000152587891,3.9600000381469727,4.019999980926514,4.039999961853027,1994232.0,4.0032057762146
2013-11-15,4.119999885559082,4.019999980926514,4.03000020980835,4.090000152587891,2296442.0,4.052750587463379
2013-11-18,4.179999828338623,4.090000152587891,4.090000152587891,4.150000095367432,2346679.0,4.112204074859619
2013-11-19,4.179999828338623,4.130000114440918,4.150000095367432,4.179999828338623,2325489.0,4.14193058013916
2013-11-20,4.199999809265137,4.139999866485596,4.150000095367432,4.179999828338623,2224351.0,4.14193058013916
2013-11-21,4.199999809265137,4.130000114440918,4.179999828338623,4.150000095367432,2237437.0,4.112204074859619
2013-11-22,4.179999828338623,4.130000114440918,4.159999847412109,4.139999866485596,1684460.0,4.102294921875
2013-11-25,4.230000019073486,4.139999866485596,4.139999866485596,4.170000076293945,3083828.0,4.132021903991699
2013-11-26,4.25,4.150000095367432,4.150000095367432,4.230000019073486,4236693.0,4.1914753913879395
2013-11-27,4.46999979019165,4.179999828338623,4.230000019073486,4.449999809265137,12573529.0,4.40947151184082
2013-11-28,4.440000057220459,4.329999923706055,4.429999828338623,4.360000133514404,10887642.0,4.320291519165039
2013-11-29,4.349999904632568,4.269999980926514,4.329999923706055,4.300000190734863,4726427.0,4.260838031768799
2013-12-02,4.230000019073486,4.070000171661377,4.21999979019165,4.090000152587891,5400363.0,4.052750587463379
2013-12-03,4.159999847412109,4.079999923706055,4.090000152587891,4.159999847412109,2993395.0,4.12211275100708
2013-12-04,4.340000152587891,4.130000114440918,4.150000095367432,4.260000228881836,5457868.0,4.221202373504639
2013-12-05,4.340000152587891,4.199999809265137,4.239999771118164,4.309999942779541,3554509.0,4.27074670791626
2013-12-06,4.340000152587891,4.269999980926514,4.28000020980835,4.28000020980835,2083340.0,4.241020202636719
2013-12-09,4.289999961853027,4.25,4.28000020980835,4.260000228881836,1728691.0,4.221202373504639
2013-12-10,4.289999961853027,4.230000019073486,4.260000228881836,4.239999771118164,1903460.0,4.2013840675354
2013-12-11,4.25,4.190000057220459,4.25,4.199999809265137,2051135.0,4.16174840927124
2013-12-12,4.239999771118164,4.190000057220459,4.21999979019165,4.210000038146973,1333234.0,4.171657562255859
2013-12-13,4.25,4.179999828338623,4.199999809265137,4.230000019073486,1331188.0,4.1914753913879395
2013-12-16,4.25,4.139999866485596,4.239999771118164,4.150000095367432,1890660.0,4.112204074859619
2013-12-17,4.179999828338623,4.119999885559082,4.130000114440918,4.150000095367432,1420253.0,4.112204074859619
2013-12-18,4.21999979019165,4.130000114440918,4.150000095367432,4.179999828338623,1748249.0,4.14193058013916
2013-12-19,4.179999828338623,4.059999942779541,4.179999828338623,4.079999923706055,2468357.0,4.04284143447876
2013-12-20,4.099999904632568,4.0,4.090000152587891,4.039999961853027,1635669.0,4.0032057762146
2013-12-23,4.050000190734863,3.9700000286102295,4.050000190734863,4.0,1008363.0,3.9635701179504395
2013-12-24,4.050000190734863,3.9800000190734863,4.0,3.990000009536743,1036476.0,3.9536612033843994
2013-12-25,4.039999961853027,3.990000009536743,3.990000009536743,4.03000020980835,764420.0,3.9932971000671387
2013-12-26,4.050000190734863,3.930000066757202,4.03000020980835,3.930000066757202,1417995.0,3.894207715988159
2013-12-27,4.0,3.930000066757202,3.930000066757202,3.9700000286102295,1060854.0,3.9338433742523193
2013-12-30,4.039999961853027,3.9800000190734863,3.9800000190734863,4.03000020980835,1399230.0,3.9932971000671387
2013-12-31,4.039999961853027,3.990000009536743,4.0,4.010000228881836,1096641.0,3.9734792709350586
2014-01-02,4.090000152587891,4.03000020980835,4.059999942779541,4.090000152587891,2101491.0,4.052750587463379
2014-01-03,4.079999923706055,4.019999980926514,4.079999923706055,4.03000020980835,911780.0,3.9932971000671387
2014-01-06,4.019999980926514,3.9000000953674316,4.010000228881836,3.9100000858306885,1504070.0,3.874389886856079
2014-01-07,3.940000057220459,3.890000104904175,3.9100000858306885,3.930000066757202,932810.0,3.894207715988159
2014-01-08,3.950000047683716,3.890000104904175,3.930000066757202,3.9100000858306885,705289.0,3.874389886856079
2014-01-09,3.950000047683716,3.799999952316284,3.9000000953674316,3.859999895095825,1098770.0,3.8248450756073
2014-01-10,3.880000114440918,3.75,3.880000114440918,3.809999942779541,2308436.0,3.7753005027770996
2014-01-13,3.8399999141693115,3.7899999618530273,3.799999952316284,3.7899999618530273,1233906.0,3.7554826736450195
2014-01-14,3.9800000190734863,3.7899999618530273,3.809999942779541,3.9700000286102295,3623489.0,3.9338433742523193
2014-01-15,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.9200000762939453,1087944.0,3.884298801422119
2014-01-16,3.9800000190734863,3.9100000858306885,3.940000057220459,3.950000047683716,1081513.0,3.9140255451202393
2014-01-17,3.9600000381469727,3.9000000953674316,3.9100000858306885,3.950000047683716,1006899.0,3.9140255451202393
2014-01-20,3.9600000381469727,3.9000000953674316,3.940000057220459,3.940000057220459,602859.0,3.904116630554199
2014-01-21,3.990000009536743,3.9200000762939453,3.940000057220459,3.940000057220459,538520.0,3.904116630554199
2014-01-22,4.010000228881836,3.9100000858306885,3.940000057220459,3.990000009536743,1813515.0,3.9536612033843994
2014-01-23,4.03000020980835,3.9600000381469727,3.990000009536743,3.9800000190734863,1493880.0,3.9437522888183594
2014-01-24,4.070000171661377,3.9600000381469727,3.990000009536743,4.039999961853027,2278395.0,4.0032057762146
2014-01-27,4.039999961853027,3.9700000286102295,4.03000020980835,4.03000020980835,1267402.0,3.9932971000671387
2014-01-28,4.019999980926514,3.950000047683716,4.010000228881836,3.9700000286102295,2176925.0,3.9338433742523193
2014-01-29,4.0,3.950000047683716,3.9600000381469727,3.9600000381469727,758038.0,3.9239344596862793
2014-01-30,3.9800000190734863,3.930000066757202,3.9600000381469727,3.930000066757202,821101.0,3.894207715988159
2014-02-07,3.940000057220459,3.890000104904175,3.9200000762939453,3.940000057220459,814500.0,3.904116630554199
2014-02-10,4.03000020980835,3.940000057220459,3.940000057220459,4.010000228881836,2077023.0,3.9734792709350586
2014-02-11,4.070000171661377,3.990000009536743,4.010000228881836,4.059999942779541,2412813.0,4.02302360534668
2014-02-12,4.150000095367432,4.059999942779541,4.079999923706055,4.150000095367432,3327388.0,4.112204074859619
2014-02-13,4.159999847412109,4.059999942779541,4.159999847412109,4.119999885559082,2690059.0,4.08247709274292
2014-02-14,4.340000152587891,4.179999828338623,4.179999828338623,4.21999979019165,8071301.0,4.18156623840332
2014-02-17,4.230000019073486,4.159999847412109,4.179999828338623,4.190000057220459,2469344.0,4.151839733123779
2014-02-18,4.199999809265137,4.119999885559082,4.199999809265137,4.130000114440918,3219476.0,4.092386245727539
2014-02-19,4.170000076293945,4.110000133514404,4.139999866485596,4.150000095367432,2400084.0,4.112204074859619
2014-02-20,4.159999847412109,4.099999904632568,4.159999847412109,4.110000133514404,2320033.0,4.072568416595459
2014-02-21,4.110000133514404,4.019999980926514,4.110000133514404,4.050000190734863,3561769.0,4.013114929199219
2014-02-24,4.019999980926514,3.799999952316284,4.010000228881836,3.930000066757202,3044854.0,3.894207715988159
2014-02-25,3.930000066757202,3.819999933242798,3.930000066757202,3.8299999237060547,2917112.0,3.7951183319091797
2014-02-26,4.199999809265137,3.819999933242798,3.8399999141693115,3.940000057220459,3987765.0,3.904116630554199
2014-02-27,3.950000047683716,3.8499999046325684,3.9200000762939453,3.859999895095825,2185721.0,3.8248450756073
2014-02-28,3.9100000858306885,3.8299999237060547,3.9000000953674316,3.9000000953674316,1268505.0,3.864480972290039
2014-03-03,3.9700000286102295,3.8499999046325684,3.9200000762939453,3.9600000381469727,2289801.0,3.9239344596862793
2014-03-04,4.150000095367432,3.9200000762939453,3.930000066757202,4.010000228881836,2864716.0,3.9734792709350586
2014-03-05,4.039999961853027,3.9600000381469727,4.039999961853027,3.9800000190734863,1133191.0,3.9437522888183594
2014-03-06,4.019999980926514,3.930000066757202,3.9600000381469727,4.0,1898884.0,3.9635701179504395
2014-03-07,4.119999885559082,3.9800000190734863,4.0,4.090000152587891,4452320.0,4.052750587463379
2014-03-10,4.050000190734863,3.869999885559082,4.039999961853027,3.9200000762939453,2590090.0,3.884298801422119
2014-03-11,3.950000047683716,3.8399999141693115,3.9100000858306885,3.9000000953674316,2604856.0,3.864480972290039
2014-03-12,3.9800000190734863,3.859999895095825,3.890000104904175,3.9100000858306885,1730200.0,3.874389886856079
2014-03-13,3.9700000286102295,3.9000000953674316,3.930000066757202,3.9700000286102295,1257509.0,3.9338433742523193
2014-03-14,3.9600000381469727,3.9000000953674316,3.950000047683716,3.930000066757202,1160110.0,3.894207715988159
2014-03-17,4.019999980926514,3.9100000858306885,3.940000057220459,4.0,2035732.0,3.9635701179504395
2014-03-18,4.039999961853027,3.9600000381469727,3.990000009536743,4.019999980926514,1295714.0,3.9833879470825195
2014-03-19,4.010000228881836,3.9200000762939453,4.010000228881836,3.9700000286102295,2629702.0,3.9338433742523193
2014-03-20,4.010000228881836,3.9200000762939453,3.9700000286102295,3.930000066757202,2226519.0,3.894207715988159
2014-03-21,4.039999961853027,3.880000114440918,3.940000057220459,4.03000020980835,2461735.0,3.9932971000671387
2014-03-24,4.119999885559082,4.010000228881836,4.019999980926514,4.079999923706055,4677467.0,4.04284143447876
2014-03-25,4.119999885559082,4.03000020980835,4.059999942779541,4.050000190734863,2411406.0,4.013114929199219
2014-03-26,4.079999923706055,4.010000228881836,4.039999961853027,4.059999942779541,2060461.0,4.02302360534668
2014-03-27,4.170000076293945,4.0,4.039999961853027,4.110000133514404,5725762.0,4.072568416595459
2014-03-28,4.110000133514404,3.9600000381469727,4.099999904632568,4.0,4692592.0,3.9635701179504395
2014-03-31,4.03000020980835,3.940000057220459,4.03000020980835,3.9800000190734863,1838474.0,3.9437522888183594
2014-04-01,4.039999961853027,3.9600000381469727,3.9700000286102295,3.990000009536743,1977189.0,3.9536612033843994
2014-04-02,4.130000114440918,3.990000009536743,4.0,4.059999942779541,5086437.0,4.02302360534668
2014-04-03,4.139999866485596,4.019999980926514,4.079999923706055,4.070000171661377,3193465.0,4.032932758331299
2014-04-04,4.079999923706055,4.019999980926514,4.050000190734863,4.070000171661377,1704776.0,4.032932758331299
2014-04-08,4.099999904632568,4.050000190734863,4.070000171661377,4.090000152587891,1954982.0,4.052750587463379
2014-04-09,4.099999904632568,4.050000190734863,4.090000152587891,4.090000152587891,2307117.0,4.052750587463379
2014-04-10,4.119999885559082,4.059999942779541,4.090000152587891,4.110000133514404,2403556.0,4.072568416595459
2014-04-11,4.099999904632568,4.059999942779541,4.079999923706055,4.090000152587891,2326607.0,4.052750587463379
2014-04-14,4.090000152587891,4.050000190734863,4.070000171661377,4.090000152587891,2331480.0,4.052750587463379
2014-04-15,4.150000095367432,4.059999942779541,4.090000152587891,4.110000133514404,3970045.0,4.072568416595459
2014-04-16,4.130000114440918,4.059999942779541,4.079999923706055,4.119999885559082,1660200.0,4.08247709274292
2014-04-17,4.190000057220459,4.090000152587891,4.119999885559082,4.170000076293945,4614956.0,4.132021903991699
2014-04-18,4.239999771118164,4.130000114440918,4.139999866485596,4.21999979019165,4929969.0,4.18156623840332
2014-04-21,4.239999771118164,4.090000152587891,4.230000019073486,4.110000133514404,3869269.0,4.072568416595459
2014-04-22,4.139999866485596,4.059999942779541,4.099999904632568,4.110000133514404,3245009.0,4.072568416595459
2014-04-23,4.190000057220459,4.070000171661377,4.090000152587891,4.150000095367432,2577311.0,4.112204074859619
2014-04-24,4.179999828338623,4.090000152587891,4.159999847412109,4.099999904632568,1934844.0,4.06265926361084
2014-04-25,4.070000171661377,3.859999895095825,4.050000190734863,3.859999895095825,6274309.0,3.8248450756073
2014-04-28,3.869999885559082,3.759999990463257,3.859999895095825,3.7699999809265137,3420871.0,3.7356648445129395
2014-04-29,3.859999895095825,3.6600000858306885,3.7899999618530273,3.809999942779541,1899324.0,3.7753005027770996
2014-04-30,3.8399999141693115,3.759999990463257,3.819999933242798,3.8299999237060547,1709967.0,3.7951183319091797
2014-05-05,3.869999885559082,3.799999952316284,3.809999942779541,3.8499999046325684,1908098.0,3.8149361610412598
2014-05-06,3.890000104904175,3.8299999237060547,3.859999895095825,3.8399999141693115,1644882.0,3.8050272464752197
2014-05-07,3.8399999141693115,3.740000009536743,3.819999933242798,3.75,2406348.0,3.7158470153808594
2014-05-08,3.819999933242798,3.740000009536743,3.75,3.7899999618530273,1407363.0,3.7554826736450195
2014-05-09,3.799999952316284,3.759999990463257,3.7799999713897705,3.7799999713897705,1089341.0,3.7455737590789795
2014-05-12,3.8499999046325684,3.7899999618530273,3.799999952316284,3.8399999141693115,1535888.0,3.8050272464752197
2014-05-13,3.859999895095825,3.819999933242798,3.8499999046325684,3.8499999046325684,1119439.0,3.8149361610412598
2014-05-14,3.880000114440918,3.8399999141693115,3.859999895095825,3.859999895095825,1104700.0,3.8248450756073
2014-05-15,3.859999895095825,3.7699999809265137,3.859999895095825,3.7699999809265137,1029600.0,3.7356648445129395
2014-05-16,3.8299999237060547,3.759999990463257,3.7699999809265137,3.7899999618530273,777705.0,3.7554826736450195
2014-05-19,3.819999933242798,3.7699999809265137,3.7899999618530273,3.809999942779541,1162255.0,3.7753005027770996
2014-05-20,3.819999933242798,3.7699999809265137,3.809999942779541,3.7899999618530273,774618.0,3.7554826736450195
2014-05-21,3.819999933242798,3.759999990463257,3.7699999809265137,3.799999952316284,729707.0,3.7653915882110596
2014-05-22,3.8299999237060547,3.7899999618530273,3.799999952316284,3.819999933242798,1698065.0,3.7852094173431396
2014-05-23,3.880000114440918,3.819999933242798,3.819999933242798,3.8499999046325684,2051842.0,3.8149361610412598
2014-05-26,3.950000047683716,3.819999933242798,3.859999895095825,3.880000114440918,2194749.0,3.844663143157959
2014-05-27,3.890000104904175,3.8399999141693115,3.880000114440918,3.859999895095825,1280401.0,3.8248450756073
2014-05-28,3.869999885559082,3.8299999237060547,3.8399999141693115,3.869999885559082,1426945.0,3.83475399017334
2014-05-29,3.890000104904175,3.799999952316284,3.880000114440918,3.8299999237060547,1426741.0,3.7951183319091797
2014-05-30,3.8499999046325684,3.809999942779541,3.819999933242798,3.8399999141693115,882446.0,3.8050272464752197
2014-06-03,3.880000114440918,3.819999933242798,3.8399999141693115,3.8399999141693115,1724924.0,3.8050272464752197
2014-06-04,3.8499999046325684,3.7899999618530273,3.8499999046325684,3.799999952316284,1344848.0,3.7653915882110596
2014-06-05,3.8499999046325684,3.7899999618530273,3.809999942779541,3.8299999237060547,1649647.0,3.7951183319091797
2014-06-06,3.8299999237060547,3.7899999618530273,3.8299999237060547,3.819999933242798,1536530.0,3.7852094173431396
2014-06-09,3.8399999141693115,3.7899999618530273,3.819999933242798,3.799999952316284,764069.0,3.7653915882110596
2014-06-10,3.8399999141693115,3.7899999618530273,3.809999942779541,3.8299999237060547,1084419.0,3.7951183319091797
2014-06-11,3.8399999141693115,3.799999952316284,3.799999952316284,3.8399999141693115,946031.0,3.8050272464752197
2014-06-12,3.8299999237060547,3.799999952316284,3.819999933242798,3.819999933242798,780872.0,3.7852094173431396
2014-06-13,3.8499999046325684,3.799999952316284,3.819999933242798,3.8399999141693115,1672394.0,3.8050272464752197
2014-06-16,3.880000114440918,3.819999933242798,3.8399999141693115,3.869999885559082,1598601.0,3.83475399017334
2014-06-17,3.869999885559082,3.809999942779541,3.869999885559082,3.8299999237060547,1123334.0,3.7951183319091797
2014-06-18,3.8299999237060547,3.759999990463257,3.8299999237060547,3.7899999618530273,1456168.0,3.7554826736450195
2014-06-19,3.799999952316284,3.680000066757202,3.7799999713897705,3.700000047683716,1964941.0,3.666302442550659
2014-06-20,3.740000009536743,3.6500000953674316,3.740000009536743,3.700000047683716,2781273.0,3.666302442550659
2014-06-23,3.7100000381469727,3.680000066757202,3.690000057220459,3.7100000381469727,1573200.0,3.676211357116699
2014-06-24,3.740000009536743,3.680000066757202,3.7100000381469727,3.7200000286102295,4334415.0,3.6861202716827393
2014-06-25,3.7200000286102295,3.690000057220459,3.7100000381469727,3.700000047683716,1702002.0,3.666302442550659
2014-06-26,3.799999952316284,3.700000047683716,3.7100000381469727,3.759999990463257,4229326.0,3.7257559299468994
2014-06-27,3.7899999618530273,3.7200000286102295,3.75,3.7699999809265137,3315043.0,3.7356648445129395
2014-06-30,3.799999952316284,3.75,3.7699999809265137,3.7899999618530273,2816087.0,3.7554826736450195
2014-07-01,3.880000114440918,3.7799999713897705,3.809999942779541,3.8499999046325684,4804650.0,3.8149361610412598
2014-07-02,3.869999885559082,3.819999933242798,3.8499999046325684,3.859999895095825,2087947.0,3.8248450756073
2014-07-03,3.940000057220459,3.8399999141693115,3.8499999046325684,3.880000114440918,2946956.0,3.844663143157959
2014-07-04,3.9000000953674316,3.8499999046325684,3.880000114440918,3.869999885559082,1703454.0,3.83475399017334
2014-07-07,3.859999895095825,3.8299999237060547,3.859999895095825,3.8499999046325684,1556581.0,3.8149361610412598
2014-07-08,3.869999885559082,3.819999933242798,3.8399999141693115,3.869999885559082,1153205.0,3.83475399017334
2014-07-09,3.869999885559082,3.799999952316284,3.869999885559082,3.8299999237060547,1947661.0,3.7951183319091797
2014-07-10,3.859999895095825,3.809999942779541,3.8299999237060547,3.8299999237060547,1811232.0,3.7951183319091797
2014-07-11,3.869999885559082,3.819999933242798,3.8499999046325684,3.859999895095825,1848781.0,3.8248450756073
2014-07-14,3.9100000858306885,3.8399999141693115,3.869999885559082,3.9100000858306885,2464690.0,3.874389886856079
2014-07-15,3.940000057220459,3.890000104904175,3.9000000953674316,3.9200000762939453,2300647.0,3.884298801422119
2014-07-16,3.950000047683716,3.9000000953674316,3.9100000858306885,3.9200000762939453,2301886.0,3.884298801422119
2014-07-17,3.9200000762939453,3.859999895095825,3.9100000858306885,3.880000114440918,1521280.0,3.844663143157959
2014-07-18,3.9700000286102295,3.9000000953674316,3.9000000953674316,3.950000047683716,4517597.0,3.9140255451202393
2014-07-21,4.0,3.9200000762939453,3.950000047683716,3.9600000381469727,2946070.0,3.9239344596862793
2014-07-22,4.0,3.930000066757202,3.9600000381469727,3.950000047683716,3869902.0,3.9140255451202393
2014-07-23,3.9700000286102295,3.9200000762939453,3.950000047683716,3.9700000286102295,2652717.0,3.9338433742523193
2014-07-24,4.199999809265137,3.9600000381469727,3.9700000286102295,4.170000076293945,17007527.0,4.132021903991699
2014-07-25,4.449999809265137,4.050000190734863,4.139999866485596,4.389999866485596,25429660.0,4.35001802444458
2014-07-28,4.389999866485596,4.25,4.329999923706055,4.329999923706055,15639866.0,4.29056453704834
2014-07-29,4.570000171661377,4.300000190734863,4.309999942779541,4.449999809265137,19058948.0,4.40947151184082
2014-07-30,4.550000190734863,4.360000133514404,4.449999809265137,4.510000228881836,13932691.0,4.468925476074219
2014-07-31,4.5,4.400000095367432,4.460000038146973,4.440000057220459,7799523.0,4.399562835693359
2014-08-01,4.429999828338623,4.199999809265137,4.429999828338623,4.199999809265137,24313947.0,4.16174840927124
2014-08-04,4.320000171661377,4.179999828338623,4.199999809265137,4.289999961853027,10028536.0,4.25092887878418
2014-08-05,4.320000171661377,4.230000019073486,4.260000228881836,4.300000190734863,8376407.0,4.260838031768799
2014-08-06,4.329999923706055,4.21999979019165,4.28000020980835,4.289999961853027,7556539.0,4.25092887878418
2014-08-07,4.309999942779541,4.25,4.28000020980835,4.260000228881836,5650203.0,4.221202373504639
2014-08-08,4.300000190734863,4.239999771118164,4.239999771118164,4.269999980926514,4289875.0,4.2311110496521
2014-08-11,4.329999923706055,4.25,4.260000228881836,4.320000171661377,7099280.0,4.280655860900879
2014-08-12,4.340000152587891,4.289999961853027,4.300000190734863,4.329999923706055,3772204.0,4.29056453704834
2014-08-13,4.340000152587891,4.269999980926514,4.329999923706055,4.309999942779541,3660032.0,4.27074670791626
2014-08-14,4.420000076293945,4.28000020980835,4.309999942779541,4.320000171661377,6996782.0,4.280655860900879
2014-08-15,4.380000114440918,4.300000190734863,4.300000190734863,4.349999904632568,4425997.0,4.31038236618042
2014-08-18,4.429999828338623,4.340000152587891,4.340000152587891,4.409999847412109,5213074.0,4.36983585357666
2014-08-19,4.46999979019165,4.380000114440918,4.409999847412109,4.46999979019165,5786391.0,4.4292893409729
2014-08-20,4.900000095367432,4.5,4.519999980926514,4.699999809265137,26697933.0,4.6571946144104
2014-08-21,4.690000057220459,4.539999961853027,4.630000114440918,4.650000095367432,11423918.0,4.607650279998779
2014-08-22,4.690000057220459,4.579999923706055,4.650000095367432,4.650000095367432,6482475.0,4.607650279998779
2014-08-25,4.679999828338623,4.5,4.659999847412109,4.510000228881836,8794338.0,4.468925476074219
2014-08-26,4.570000171661377,4.420000076293945,4.489999771118164,4.449999809265137,4784331.0,4.40947151184082
2014-08-27,4.539999961853027,4.420000076293945,4.460000038146973,4.510000228881836,3735939.0,4.468925476074219
2014-08-28,4.489999771118164,4.349999904632568,4.480000019073486,4.369999885559082,4988958.0,4.3302001953125
2014-08-29,4.440000057220459,4.360000133514404,4.360000133514404,4.429999828338623,2365164.0,4.38965368270874
2014-09-01,4.590000152587891,4.420000076293945,4.420000076293945,4.570000171661377,4043482.0,4.528378963470459
2014-09-02,4.619999885559082,4.539999961853027,4.599999904632568,4.599999904632568,4653950.0,4.55810546875
2014-09-03,4.670000076293945,4.559999942779541,4.599999904632568,4.639999866485596,5974349.0,4.59774112701416
2014-09-04,4.670000076293945,4.599999904632568,4.670000076293945,4.650000095367432,5643381.0,4.607650279998779
2014-09-05,4.710000038146973,4.599999904632568,4.650000095367432,4.710000038146973,7033059.0,4.6671037673950195
2014-09-09,4.739999771118164,4.679999828338623,4.710000038146973,4.690000057220459,4540079.0,4.6472859382629395
2014-09-10,4.71999979019165,4.599999904632568,4.679999828338623,4.699999809265137,7043049.0,4.6571946144104
2014-09-11,4.960000038146973,4.690000057220459,4.800000190734863,4.760000228881836,15382449.0,4.716648578643799
2014-09-12,4.880000114440918,4.710000038146973,4.710000038146973,4.880000114440918,9242385.0,4.835555553436279
2014-09-15,4.96999979019165,4.829999923706055,4.880000114440918,4.929999828338623,9003121.0,4.8850998878479
2014-09-16,5.03000020980835,4.730000019073486,4.940000057220459,4.75,10039774.0,4.70673942565918
2014-09-17,5.230000019073486,4.739999771118164,4.78000020980835,5.230000019073486,19556478.0,5.18236780166626
2014-09-18,5.679999828338623,5.239999771118164,5.349999904632568,5.349999904632568,46808931.0,5.30127477645874
2014-09-19,5.349999904632568,5.159999847412109,5.199999809265137,5.340000152587891,20812100.0,5.291366100311279
2014-09-22,5.300000190734863,5.039999961853027,5.239999771118164,5.059999942779541,16289411.0,5.013916015625
2014-09-23,5.159999847412109,5.059999942779541,5.099999904632568,5.119999885559082,11074786.0,5.07336950302124
2014-09-24,5.190000057220459,5.059999942779541,5.099999904632568,5.179999828338623,10000168.0,5.1328229904174805
2014-09-25,5.320000171661377,5.130000114440918,5.199999809265137,5.190000057220459,10453865.0,5.1427321434021
2014-09-26,5.340000152587891,4.809999942779541,5.170000076293945,5.300000190734863,13237474.0,5.251730442047119
2014-09-29,5.369999885559082,5.260000228881836,5.300000190734863,5.340000152587891,11706191.0,5.291366100311279
2014-09-30,5.480000019073486,5.28000020980835,5.360000133514404,5.429999828338623,10326264.0,5.3805460929870605
2014-10-08,5.610000133514404,5.360000133514404,5.46999979019165,5.53000020980835,10700420.0,5.479635715484619
2014-10-09,5.96999979019165,5.570000171661377,5.599999904632568,5.610000133514404,18287859.0,5.5589070320129395
2014-10-10,5.840000152587891,5.519999980926514,5.630000114440918,5.71999979019165,14696742.0,5.667904853820801
2014-10-13,5.730000019073486,5.5,5.679999828338623,5.610000133514404,9109704.0,5.5589070320129395
2014-10-14,5.659999847412109,5.510000228881836,5.590000152587891,5.550000190734863,6869661.0,5.499453544616699
2014-10-15,5.659999847412109,5.53000020980835,5.550000190734863,5.599999904632568,5971425.0,5.54899787902832
2014-10-16,5.590000152587891,5.409999847412109,5.579999923706055,5.429999828338623,6977649.0,5.3805460929870605
2014-10-17,5.46999979019165,5.159999847412109,5.429999828338623,5.239999771118164,8632348.0,5.192276477813721
2014-10-20,5.380000114440918,5.239999771118164,5.28000020980835,5.329999923706055,3738335.0,5.28145694732666
2014-10-21,5.349999904632568,5.230000019073486,5.329999923706055,5.25,3739228.0,5.20218563079834
2014-10-22,5.389999866485596,5.179999828338623,5.25,5.199999809265137,4557320.0,5.1526408195495605
2014-10-23,5.25,5.0,5.190000057220459,5.050000190734863,6366446.0,5.004007339477539
2014-10-24,5.119999885559082,5.019999980926514,5.039999961853027,5.079999923706055,2802765.0,5.03373384475708
2014-10-27,5.119999885559082,5.03000020980835,5.039999961853027,5.099999904632568,2040485.0,5.05355167388916
2014-10-28,5.28000020980835,5.130000114440918,5.130000114440918,5.260000228881836,3957156.0,5.212094783782959
2014-10-29,5.349999904632568,5.230000019073486,5.269999980926514,5.300000190734863,6493691.0,5.251730442047119
2014-10-30,5.480000019073486,5.25,5.300000190734863,5.340000152587891,8334532.0,5.291366100311279
2014-10-31,5.570000171661377,5.320000171661377,5.320000171661377,5.5,11398661.0,5.44990873336792
2014-11-03,6.050000190734863,5.440000057220459,5.510000228881836,5.940000057220459,27784313.0,5.88590145111084
2014-11-04,6.039999961853027,5.739999771118164,5.869999885559082,5.929999828338623,22737320.0,5.875992298126221
2014-11-05,6.039999961853027,5.760000228881836,5.900000095367432,6.019999980926514,14681402.0,5.965173244476318
2014-11-06,6.010000228881836,5.769999980926514,5.96999979019165,5.869999885559082,13078430.0,5.8165388107299805
2014-11-07,5.989999771118164,5.800000190734863,5.869999885559082,5.849999904632568,10462861.0,5.7967209815979
2014-11-10,5.889999866485596,5.769999980926514,5.849999904632568,5.840000152587891,7329971.0,5.7868123054504395
2014-11-11,6.0,5.510000228881836,5.840000152587891,5.610000133514404,14592091.0,5.5589070320129395
2014-11-12,5.880000114440918,5.639999866485596,5.650000095367432,5.829999923706055,7918481.0,5.77690315246582
2014-11-13,6.409999847412109,5.670000076293945,5.800000190734863,6.409999847412109,42602821.0,6.351621150970459
2014-11-14,6.300000190734863,6.039999961853027,6.269999980926514,6.099999904632568,28756637.0,6.044444561004639
2014-11-17,6.150000095367432,5.849999904632568,6.099999904632568,5.940000057220459,11822160.0,5.88590145111084
2014-11-18,6.199999809265137,5.940000057220459,5.940000057220459,6.159999847412109,12240995.0,6.103898048400879
2014-11-19,6.260000228881836,6.070000171661377,6.159999847412109,6.210000038146973,8697895.0,6.153442859649658
2014-11-20,6.199999809265137,6.050000190734863,6.190000057220459,6.190000057220459,9940671.0,6.133625030517578
2014-11-21,6.199999809265137,6.099999904632568,6.130000114440918,6.170000076293945,6072030.0,6.113807201385498
2014-11-24,6.28000020980835,6.159999847412109,6.170000076293945,6.190000057220459,10896306.0,6.133625030517578
2014-11-25,6.420000076293945,6.150000095367432,6.210000038146973,6.269999980926514,11759109.0,6.212896347045898
2014-11-26,6.300000190734863,6.079999923706055,6.230000019073486,6.130000114440918,9520314.0,6.074171543121338
2014-11-27,6.190000057220459,6.059999942779541,6.139999866485596,6.110000133514404,8064054.0,6.054353713989258
2014-11-28,6.190000057220459,6.039999961853027,6.099999904632568,6.139999866485596,7660034.0,6.084080219268799
2014-12-01,6.139999866485596,5.989999771118164,6.139999866485596,5.989999771118164,9139557.0,5.935446262359619
2014-12-02,6.159999847412109,5.980000019073486,6.010000228881836,6.090000152587891,7626163.0,6.034535884857178
2014-12-03,6.239999771118164,6.090000152587891,6.099999904632568,6.230000019073486,12736282.0,6.173260688781738
2014-12-04,6.539999961853027,6.269999980926514,6.309999942779541,6.329999923706055,15951043.0,6.272349834442139
2014-12-05,6.349999904632568,6.0,6.340000152587891,6.070000171661377,11304913.0,6.014718055725098
2014-12-08,6.130000114440918,5.900000095367432,6.110000133514404,5.96999979019165,11281483.0,5.915627956390381
2014-12-09,5.980000019073486,5.369999885559082,5.96999979019165,5.53000020980835,16300540.0,5.479635715484619
2014-12-10,5.710000038146973,5.5,5.550000190734863,5.699999809265137,5924461.0,5.648087024688721
2014-12-11,5.889999866485596,5.650000095367432,5.710000038146973,5.849999904632568,6718927.0,5.7967209815979
2014-12-12,5.980000019073486,5.800000190734863,5.860000133514404,5.869999885559082,4777279.0,5.8165388107299805
2014-12-15,5.909999847412109,5.769999980926514,5.820000171661377,5.889999866485596,4499487.0,5.8363566398620605
2014-12-16,6.03000020980835,5.840000152587891,5.849999904632568,5.909999847412109,6173221.0,5.856174468994141
2014-12-17,5.929999828338623,5.710000038146973,5.900000095367432,5.760000228881836,5015091.0,5.707540988922119
2014-12-18,5.96999979019165,5.760000228881836,5.789999961853027,5.820000171661377,6153933.0,5.766994476318359
2014-12-19,5.840000152587891,5.550000190734863,5.820000171661377,5.78000020980835,5577398.0,5.727358818054199
2014-12-22,5.760000228881836,5.340000152587891,5.739999771118164,5.420000076293945,10938099.0,5.3706374168396
2014-12-23,5.5,5.360000133514404,5.46999979019165,5.409999847412109,4961503.0,5.3607282638549805
2014-12-24,5.489999771118164,5.340000152587891,5.340000152587891,5.480000019073486,4454790.0,5.43009090423584
2014-12-25,5.650000095367432,5.449999809265137,5.480000019073486,5.610000133514404,4523212.0,5.5589070320129395
2014-12-26,5.710000038146973,5.53000020980835,5.639999866485596,5.679999828338623,4200813.0,5.628269195556641
2014-12-29,5.71999979019165,5.510000228881836,5.710000038146973,5.570000171661377,5670322.0,5.519271373748779
2014-12-30,5.619999885559082,5.449999809265137,5.550000190734863,5.460000038146973,3763403.0,5.41027307510376
2014-12-31,5.610000133514404,5.409999847412109,5.5,5.590000152587891,3879189.0,5.539089202880859
2015-01-05,5.739999771118164,5.630000114440918,5.650000095367432,5.730000019073486,6954121.0,5.67781400680542
2015-01-06,5.730000019073486,5.599999904632568,5.679999828338623,5.679999828338623,4458908.0,5.628269195556641
2015-01-07,5.789999961853027,5.650000095367432,5.679999828338623,5.78000020980835,5779092.0,5.727358818054199
2015-01-08,5.869999885559082,5.71999979019165,5.78000020980835,5.730000019073486,5122047.0,5.67781400680542
2015-01-09,5.820000171661377,5.679999828338623,5.739999771118164,5.679999828338623,4647270.0,5.628269195556641
2015-01-12,5.679999828338623,5.429999828338623,5.670000076293945,5.460000038146973,4117555.0,5.41027307510376
2015-01-13,5.550000190734863,5.400000095367432,5.5,5.519999980926514,3246665.0,5.4697265625
2015-01-14,5.900000095367432,5.519999980926514,5.579999923706055,5.849999904632568,10617741.0,5.7967209815979
2015-01-15,6.050000190734863,5.71999979019165,5.840000152587891,5.96999979019165,11341698.0,5.915627956390381
2015-01-16,5.909999847412109,5.78000020980835,5.909999847412109,5.869999885559082,7320519.0,5.8165388107299805
2015-01-19,5.889999866485596,5.449999809265137,5.75,5.610000133514404,7230834.0,5.5589070320129395
2015-01-20,5.789999961853027,5.630000114440918,5.630000114440918,5.78000020980835,3705134.0,5.727358818054199
2015-01-21,6.039999961853027,5.71999979019165,5.78000020980835,5.940000057220459,9411038.0,5.88590145111084
2015-01-22,6.190000057220459,5.860000133514404,5.900000095367432,6.119999885559082,12475947.0,6.064262390136719
2015-01-23,6.440000057220459,6.03000020980835,6.099999904632568,6.329999923706055,17046321.0,6.272349834442139
2015-01-26,6.329999923706055,6.119999885559082,6.329999923706055,6.260000228881836,14691567.0,6.2029876708984375
2015-01-27,6.309999942779541,6.150000095367432,6.25,6.260000228881836,10279454.0,6.2029876708984375
2015-01-28,6.260000228881836,6.070000171661377,6.260000228881836,6.070000171661377,7906487.0,6.014718055725098
2015-01-29,6.159999847412109,5.980000019073486,6.019999980926514,6.03000020980835,5633106.0,5.9750823974609375
2015-01-30,6.099999904632568,5.960000038146973,6.03000020980835,6.039999961853027,5156391.0,5.984991073608398
2015-02-02,6.179999828338623,5.889999866485596,6.0,6.139999866485596,7272558.0,6.084080219268799
2015-02-03,6.230000019073486,6.070000171661377,6.119999885559082,6.119999885559082,6412349.0,6.064262390136719
2015-02-04,6.139999866485596,6.039999961853027,6.110000133514404,6.130000114440918,5106783.0,6.074171543121338
2015-02-05,6.239999771118164,6.03000020980835,6.199999809265137,6.070000171661377,5896300.0,6.014718055725098
2015-02-06,6.199999809265137,5.889999866485596,6.199999809265137,5.900000095367432,8209263.0,5.84626579284668
2015-02-09,5.889999866485596,5.630000114440918,5.820000171661377,5.699999809265137,5591246.0,5.648087024688721
2015-02-10,5.840000152587891,5.650000095367432,5.690000057220459,5.809999942779541,3466432.0,5.75708532333374
2015-02-11,6.010000228881836,5.820000171661377,5.829999923706055,5.889999866485596,4521354.0,5.8363566398620605
2015-02-12,5.929999828338623,5.800000190734863,5.849999904632568,5.889999866485596,4791393.0,5.8363566398620605
2015-02-13,6.150000095367432,6.0,6.050000190734863,6.050000190734863,7572516.0,5.994900226593018
2015-02-16,6.269999980926514,6.010000228881836,6.050000190734863,6.110000133514404,7908902.0,6.054353713989258
2015-02-17,6.170000076293945,6.050000190734863,6.090000152587891,6.159999847412109,4300273.0,6.103898048400879
2015-02-25,6.349999904632568,6.119999885559082,6.150000095367432,6.25,7570953.0,6.193078517913818
2015-02-26,6.28000020980835,6.170000076293945,6.28000020980835,6.25,4980795.0,6.193078517913818
2015-02-27,6.289999961853027,6.179999828338623,6.260000228881836,6.210000038146973,6011103.0,6.153442859649658
2015-03-02,6.670000076293945,6.230000019073486,6.28000020980835,6.449999809265137,16581103.0,6.391256809234619
2015-03-03,6.690000057220459,6.409999847412109,6.420000076293945,6.489999771118164,13481930.0,6.430892467498779
2015-03-04,6.809999942779541,6.449999809265137,6.489999771118164,6.789999961853027,16018056.0,6.728160381317139
2015-03-05,6.869999885559082,6.619999885559082,6.78000020980835,6.760000228881836,10732853.0,6.698433876037598
2015-03-06,7.199999809265137,6.699999809265137,6.699999809265137,6.920000076293945,19044573.0,6.856976509094238
2015-03-09,7.179999828338623,6.820000171661377,6.920000076293945,7.130000114440918,11555437.0,7.065063953399658
2015-03-10,7.420000076293945,7.070000171661377,7.130000114440918,7.360000133514404,14256322.0,7.292969226837158
2015-03-11,7.409999847412109,7.210000038146973,7.340000152587891,7.300000190734863,11147230.0,7.233515739440918
2015-03-12,7.360000133514404,6.980000019073486,7.320000171661377,7.050000190734863,10990407.0,6.985792636871338
2015-03-13,7.269999980926514,7.0,7.110000133514404,7.150000095367432,6640304.0,7.084881782531738
2015-03-16,7.300000190734863,7.099999904632568,7.130000114440918,7.25,12241217.0,7.183970928192139
2015-03-17,7.320000171661377,7.150000095367432,7.260000228881836,7.239999771118164,12892734.0,7.1740617752075195
2015-03-18,7.559999942779541,7.170000076293945,7.239999771118164,7.449999809265137,17324212.0,7.3821492195129395
2015-03-19,7.760000228881836,7.380000114440918,7.460000038146973,7.489999771118164,14723081.0,7.4217848777771
2015-03-20,8.239999771118164,7.510000228881836,7.510000228881836,8.239999771118164,26120008.0,8.16495418548584
2015-03-23,8.449999809265137,8.140000343322754,8.300000190734863,8.300000190734863,22174120.0,8.224408149719238
2015-03-24,8.84000015258789,8.100000381469727,8.399999618530273,8.600000381469727,23746895.0,8.521676063537598
2015-03-25,8.760000228881836,8.420000076293945,8.600000381469727,8.510000228881836,15774068.0,8.432496070861816
2015-03-26,8.5,8.100000381469727,8.380000114440918,8.319999694824219,16394219.0,8.24422550201416
2015-03-27,8.890000343322754,8.170000076293945,8.279999732971191,8.850000381469727,16927709.0,8.769399642944336
2015-03-30,9.350000381469727,8.65999984741211,8.800000190734863,9.100000381469727,17868307.0,9.017122268676758
2015-03-31,9.279999732971191,8.800000190734863,9.220000267028809,8.920000076293945,14268437.0,8.838761329650879
2015-04-01,9.050000190734863,8.819999694824219,8.920000076293945,8.989999771118164,8761081.0,8.908123970031738
2015-04-02,9.020000457763672,8.75,8.880000114440918,8.930000305175781,12028341.0,8.848670959472656
2015-04-03,9.600000381469727,8.8100004196167,8.930000305175781,9.319999694824219,16829818.0,9.23511791229248
2015-04-07,9.399999618530273,9.0600004196167,9.300000190734863,9.380000114440918,15450062.0,9.294571876525879
2015-04-08,9.40999984741211,9.020000457763672,9.300000190734863,9.149999618530273,12055522.0,9.066666603088379
2015-04-09,9.180000305175781,8.75,9.140000343322754,8.979999542236328,11158261.0,8.898214340209961
2015-04-10,9.369999885559082,9.010000228881836,9.010000228881836,9.279999732971191,13252212.0,9.19548225402832
2015-04-13,10.210000038146973,9.640000343322754,9.640000343322754,10.210000038146973,38501205.0,10.117012977600098
2015-04-14,10.300000190734863,9.880000114440918,10.25,9.970000267028809,27074317.0,9.879199028015137
2015-04-15,9.9399995803833,9.520000457763672,9.9399995803833,9.550000190734863,14307131.0,9.463024139404297
2015-04-16,10.239999771118164,9.300000190734863,9.40999984741211,10.020000457763672,18756171.0,9.928743362426758
2015-04-17,10.180000305175781,9.949999809265137,9.989999771118164,10.0,15683641.0,9.90892505645752
2015-04-20,10.0,9.369999885559082,10.0,9.420000076293945,17351065.0,9.334207534790039
2015-04-21,9.989999771118164,9.380000114440918,9.420000076293945,9.699999809265137,10446647.0,9.61165714263916
2015-04-22,10.199999809265137,9.649999618530273,9.699999809265137,10.09000015258789,18412468.0,9.998106002807617
2015-04-23,10.119999885559082,9.850000381469727,10.010000228881836,9.979999542236328,13745808.0,9.889106750488281
2015-04-24,10.449999809265137,9.6899995803833,9.899999618530273,10.34000015258789,21981813.0,10.245828628540039
2015-04-27,11.100000381469727,10.34000015258789,10.34000015258789,10.579999923706055,25355411.0,10.483642578125
2015-04-28,10.680000305175781,10.0,10.59000015258789,10.069999694824219,19240213.0,9.978287696838379
2015-04-29,10.470000267028809,9.829999923706055,9.90999984741211,10.289999961853027,12889611.0,10.196284294128418
2015-04-30,10.670000076293945,10.079999923706055,10.3100004196167,10.630000114440918,16652009.0,10.533187866210938
2015-05-04,11.479999542236328,10.520000457763672,10.600000381469727,11.289999961853027,21948265.0,11.187176704406738
2015-05-05,11.550000190734863,10.800000190734863,11.289999961853027,10.90999984741211,17823939.0,10.810637474060059
2015-05-06,11.149999618530273,10.5,10.869999885559082,10.699999809265137,11348665.0,10.60254955291748
2015-05-07,10.789999961853027,10.039999961853027,10.779999732971191,10.449999809265137,13789079.0,10.354826927185059
2015-05-08,10.699999809265137,10.199999809265137,10.5,10.680000305175781,14982771.0,10.582732200622559
2015-05-11,11.399999618530273,10.609999656677246,11.149999618530273,11.34000015258789,17108086.0,11.23672103881836
2015-05-12,11.949999809265137,11.199999809265137,11.460000038146973,11.859999656677246,18467351.0,11.751984596252441
2015-05-13,12.890000343322754,11.579999923706055,11.699999809265137,12.449999809265137,21059214.0,12.3366117477417
2015-05-14,12.720000267028809,12.0,12.199999809265137,12.489999771118164,16539881.0,12.37624740600586
2015-05-15,13.289999961853027,12.119999885559082,12.460000038146973,13.199999809265137,18088451.0,13.079781532287598
2015-05-18,14.520000457763672,12.6899995803833,13.0,14.010000228881836,26613573.0,13.882404327392578
2015-05-19,14.800000190734863,13.619999885559082,13.970000267028809,14.180000305175781,16613918.0,14.050856590270996
2015-05-20,14.380000114440918,13.800000190734863,14.25,14.100000381469727,17883591.0,13.971585273742676
2015-05-21,14.4399995803833,13.609999656677246,13.90999984741211,14.199999809265137,14257816.0,14.070673942565918
2015-05-22,14.630000114440918,14.109999656677246,14.199999809265137,14.229999542236328,14329965.0,14.1003999710083
2015-05-25,14.579999923706055,14.0,14.229999542236328,14.510000228881836,23887318.0,14.377850532531738
2015-05-26,15.800000190734863,14.149999618530273,14.390000343322754,15.59000015258789,34022242.0,15.448014259338379
2015-05-27,15.6899995803833,14.729999542236328,15.300000190734863,15.069999694824219,20622617.0,14.93274974822998
2015-05-28,15.039999961853027,13.5600004196167,15.039999961853027,13.5600004196167,30415801.0,13.436503410339355
2015-05-29,13.5,12.199999809265137,13.0,13.149999618530273,23958411.0,13.03023624420166
2015-06-01,13.859999656677246,13.0,13.1899995803833,13.649999618530273,16550453.0,13.52568244934082
2015-06-02,14.149999618530273,13.489999771118164,13.75,14.0600004196167,18143857.0,13.931949615478516
2015-06-03,14.880000114440918,14.0,14.079999923706055,14.5,23089898.0,14.367941856384277
2015-06-04,14.579999923706055,13.0600004196167,14.510000228881836,13.960000038146973,17638861.0,13.832859992980957
2015-06-05,14.5,13.710000038146973,14.050000190734863,14.279999732971191,22541925.0,14.149945259094238
2015-06-08,14.470000267028809,13.609999656677246,14.319999694824219,13.949999809265137,21954457.0,13.82295036315918
2015-06-09,14.489999771118164,13.699999809265137,13.930000305175781,14.0600004196167,24146106.0,13.931949615478516
2015-06-10,14.399999618530273,13.699999809265137,14.079999923706055,14.380000114440918,23421019.0,14.249034881591797
2015-06-11,15.539999961853027,14.25,14.350000381469727,15.289999961853027,40461526.0,15.15074634552002
2015-06-12,16.31999969482422,15.300000190734863,15.399999618530273,15.5600004196167,38079908.0,15.418288230895996
2015-06-15,16.700000762939453,14.979999542236328,15.550000190734863,16.3799991607666,38551511.0,16.230819702148438
2015-06-16,16.59000015258789,15.579999923706055,16.190000534057617,15.960000038146973,24331425.0,15.814644813537598
2015-06-17,15.880000114440918,14.399999618530273,15.880000114440918,15.600000381469727,24848157.0,15.457923889160156
2015-06-18,15.699999809265137,14.699999809265137,15.670000076293945,14.789999961853027,19496989.0,14.65530014038086
2015-06-19,14.5,13.3100004196167,14.050000190734863,13.3100004196167,19991343.0,13.188779830932617
2015-06-23,13.579999923706055,11.979999542236328,13.300000190734863,12.869999885559082,19948983.0,12.752786636352539
2015-06-24,13.199999809265137,12.0,12.899999618530273,13.149999618530273,18492886.0,13.03023624420166
2015-06-25,13.600000381469727,12.670000076293945,13.09000015258789,12.819999694824219,21718742.0,12.703242301940918
2015-06-26,12.25,11.539999961853027,12.25,11.539999961853027,20571177.0,11.43489933013916
2015-06-29,12.0,10.390000343322754,11.75,10.720000267028809,22459159.0,10.622367858886719
2015-06-30,10.949999809265137,9.640000343322754,10.489999771118164,10.869999885559082,30673457.0,10.771001815795898
2015-07-01,10.84000015258789,9.779999732971191,10.600000381469727,10.369999885559082,26290639.0,10.275555610656738
2015-07-02,11.210000038146973,9.699999809265137,10.600000381469727,10.100000381469727,33963646.0,10.008014678955078
2015-07-03,9.649999618530273,9.09000015258789,9.649999618530273,9.09000015258789,34659247.0,9.007213592529297
2015-07-06,9.869999885559082,8.180000305175781,9.779999732971191,8.180000305175781,20611142.0,8.105501174926758
2015-07-07,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,2373000.0,7.292969226837158
2015-07-08,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.292969226837158
2015-07-09,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.292969226837158
2015-07-10,8.100000381469727,7.909999847412109,7.909999847412109,8.100000381469727,16249387.0,8.026229858398438
2015-07-13,8.90999984741211,8.199999809265137,8.75,8.90999984741211,29797055.0,8.828852653503418
2015-07-14,9.600000381469727,8.579999923706055,9.020000457763672,8.800000190734863,35904663.0,8.719854354858398
2015-07-15,8.699999809265137,7.920000076293945,8.5,8.029999732971191,28292263.0,7.95686674118042
2015-07-16,8.399999618530273,7.300000190734863,7.869999885559082,8.380000114440918,22954925.0,8.303679466247559
2015-07-17,9.199999809265137,8.300000190734863,8.539999961853027,8.989999771118164,26453612.0,8.908123970031738
2015-07-20,9.350000381469727,8.800000190734863,9.300000190734863,9.1899995803833,32443035.0,9.106302261352539
2015-07-21,9.6899995803833,8.800000190734863,9.0,9.4399995803833,27079737.0,9.354024887084961
2015-07-22,9.449999809265137,8.989999771118164,9.3100004196167,9.260000228881836,20262053.0,9.175664901733398
2015-07-23,9.949999809265137,9.0600004196167,9.239999771118164,9.6899995803833,28008016.0,9.6017484664917
2015-07-24,10.0,9.270000457763672,9.739999771118164,9.420000076293945,26171709.0,9.334207534790039
2015-07-27,9.329999923706055,8.479999542236328,9.020000457763672,8.479999542236328,16234854.0,8.4027681350708
2015-07-28,8.239999771118164,7.630000114440918,7.800000190734863,7.730000019073486,31521370.0,7.659599304199219
2015-07-29,8.289999961853027,7.409999847412109,7.980000019073486,8.210000038146973,19810667.0,8.135228157043457
2015-07-30,8.779999732971191,7.96999979019165,8.289999961853027,8.119999885559082,22099713.0,8.04604721069336
2015-07-31,8.329999923706055,7.800000190734863,8.100000381469727,8.050000190734863,12247881.0,7.976685047149658
2015-08-03,8.079999923706055,7.420000076293945,8.0600004196167,7.650000095367432,10464849.0,7.580327987670898
2015-08-04,8.199999809265137,7.599999904632568,7.659999847412109,8.1899995803833,11932242.0,8.115409851074219
2015-08-05,8.319999694824219,7.949999809265137,8.140000343322754,8.0,11104663.0,7.927140235900879
2015-08-06,8.210000038146973,7.5,7.78000020980835,8.0,8618374.0,7.927140235900879
2015-08-07,8.489999771118164,8.210000038146973,8.289999961853027,8.4399995803833,17775378.0,8.36313247680664
2015-08-10,8.979999542236328,8.380000114440918,8.449999809265137,8.829999923706055,21307966.0,8.749581336975098
2015-08-11,9.25,8.720000267028809,8.770000457763672,9.15999984741211,23943715.0,9.07657527923584
2015-08-12,9.390000343322754,8.899999618530273,8.989999771118164,9.010000228881836,20673778.0,8.927942276000977
2015-08-13,9.739999771118164,8.819999694824219,8.859999656677246,9.630000114440918,27041973.0,9.542295455932617
2015-08-14,10.59000015258789,9.479999542236328,9.630000114440918,10.59000015258789,38656450.0,10.493552207946777
2015-08-17,11.649999618530273,10.600000381469727,10.600000381469727,11.649999618530273,40474913.0,11.54389762878418
2015-08-18,12.369999885559082,10.489999771118164,11.90999984741211,10.489999771118164,40928698.0,10.394462585449219
2015-08-19,11.460000038146973,9.4399995803833,9.710000038146973,11.220000267028809,36073848.0,11.117814064025879
2015-08-20,11.199999809265137,10.100000381469727,11.0,10.100000381469727,25817886.0,10.008014678955078
2015-08-21,10.0,9.149999618530273,9.760000228881836,9.510000228881836,15413646.0,9.423388481140137
2015-08-24,9.180000305175781,8.5600004196167,9.010000228881836,8.5600004196167,12428156.0,8.482040405273438
2015-08-25,8.100000381469727,7.699999809265137,7.760000228881836,7.699999809265137,13448420.0,7.6298723220825195
2015-08-26,8.0,6.929999828338623,7.809999942779541,6.929999828338623,16976801.0,6.866885185241699
2015-08-27,7.360000133514404,6.650000095367432,7.099999904632568,7.349999904632568,13458904.0,7.283060073852539
2015-08-28,8.09000015258789,7.369999885559082,7.550000190734863,8.09000015258789,12707743.0,8.016321182250977
2015-08-31,8.579999923706055,8.140000343322754,8.180000305175781,8.350000381469727,19404699.0,8.273953437805176
2015-09-01,8.25,7.519999980926514,8.25,7.519999980926514,11939386.0,7.451511859893799
2015-09-02,7.960000038146973,6.78000020980835,6.949999809265137,6.929999828338623,12180866.0,6.866885185241699
2015-09-07,7.5,6.909999847412109,7.150000095367432,7.070000171661377,9870079.0,7.005610466003418
2015-09-08,7.519999980926514,6.900000095367432,6.949999809265137,7.489999771118164,9790358.0,7.4217848777771
2015-09-09,7.96999979019165,7.380000114440918,7.53000020980835,7.789999961853027,12135236.0,7.719052791595459
2015-09-10,7.920000076293945,7.510000228881836,7.599999904632568,7.599999904632568,8120169.0,7.530783176422119
2015-09-11,7.820000171661377,7.5,7.599999904632568,7.699999809265137,6059071.0,7.6298723220825195
2015-09-14,7.920000076293945,6.929999828338623,7.849999904632568,6.980000019073486,9851745.0,6.9164299964904785
2015-09-15,6.869999885559082,6.28000020980835,6.699999809265137,6.28000020980835,8498530.0,6.222805500030518
2015-09-16,6.909999847412109,6.210000038146973,6.28000020980835,6.880000114440918,10776156.0,6.817340850830078
2015-09-17,7.260000228881836,6.630000114440918,6.900000095367432,6.75,10541769.0,6.6885247230529785
2015-09-18,7.099999904632568,6.690000057220459,6.789999961853027,7.050000190734863,9087445.0,6.985792636871338
2015-09-21,7.309999942779541,6.880000114440918,6.880000114440918,7.28000020980835,9554114.0,7.213697910308838
2015-09-22,7.699999809265137,7.179999828338623,7.28000020980835,7.619999885559082,14392259.0,7.550601005554199
2015-09-23,7.829999923706055,7.349999904632568,7.349999904632568,7.550000190734863,9706566.0,7.481238842010498
2015-09-24,7.949999809265137,7.550000190734863,7.559999942779541,7.739999771118164,10434163.0,7.66950798034668
2015-09-25,7.820000171661377,7.340000152587891,7.690000057220459,7.5,11950310.0,7.431694030761719
2015-09-28,7.670000076293945,7.300000190734863,7.619999885559082,7.590000152587891,4554953.0,7.520874500274658
2015-09-29,7.5,7.239999771118164,7.409999847412109,7.369999885559082,6848356.0,7.302877902984619
2015-09-30,8.109999656677246,7.389999866485596,7.440000057220459,8.109999656677246,19291156.0,8.036138534545898
2015-10-08,8.800000190734863,8.100000381469727,8.119999885559082,8.670000076293945,20037571.0,8.591038703918457
2015-10-09,9.079999923706055,8.449999809265137,8.5,8.920000076293945,15393928.0,8.838761329650879
2015-10-12,9.449999809265137,8.920000076293945,9.100000381469727,9.0600004196167,27854330.0,8.977486610412598
2015-10-13,9.109999656677246,8.789999961853027,8.960000038146973,9.09000015258789,18499261.0,9.007213592529297
2015-10-14,9.0600004196167,8.65999984741211,9.0600004196167,8.770000457763672,14352077.0,8.690128326416016
2015-10-15,9.180000305175781,8.670000076293945,8.699999809265137,9.09000015258789,16810022.0,9.007213592529297
2015-10-16,9.399999618530273,8.859999656677246,9.079999923706055,9.229999542236328,14383242.0,9.1459379196167
2015-10-19,9.119999885559082,8.779999732971191,9.010000228881836,8.989999771118164,18246050.0,8.908123970031738
2015-10-20,9.380000114440918,8.600000381469727,8.920000076293945,9.210000038146973,23405295.0,9.126120567321777
2015-10-21,9.380000114440918,8.329999923706055,9.109999656677246,8.390000343322754,27812494.0,8.313589096069336
2015-10-22,8.649999618530273,8.180000305175781,8.390000343322754,8.579999923706055,16765511.0,8.50185775756836
2015-10-23,8.880000114440918,8.470000267028809,8.529999732971191,8.75,15587185.0,8.670310020446777
2015-10-26,8.949999809265137,8.5600004196167,8.880000114440918,8.84000015258789,13847040.0,8.759490013122559
2015-10-27,9.720000267028809,8.8100004196167,8.899999618530273,9.720000267028809,46325393.0,9.631475448608398
2015-10-28,9.569999694824219,9.0,9.449999809265137,9.09000015258789,32057692.0,9.007213592529297
2015-10-29,9.279999732971191,8.989999771118164,9.029999732971191,9.199999809265137,13596251.0,9.1162109375
2015-10-30,9.170000076293945,8.859999656677246,9.170000076293945,9.020000457763672,10625516.0,8.937850952148438
2015-11-02,9.390000343322754,8.710000038146973,8.720000267028809,8.920000076293945,11424242.0,8.838761329650879
2015-11-03,9.100000381469727,8.720000267028809,8.989999771118164,8.979999542236328,10771377.0,8.898214340209961
2015-11-04,9.390000343322754,8.979999542236328,8.979999542236328,9.319999694824219,15239521.0,9.23511791229248
2015-11-05,9.680000305175781,9.109999656677246,9.229999542236328,9.329999923706055,23887761.0,9.245027542114258
2015-11-06,10.029999732971191,9.279999732971191,9.430000305175781,9.829999923706055,33707581.0,9.740473747253418
2015-11-09,9.779999732971191,9.479999542236328,9.59000015258789,9.670000076293945,20844729.0,9.581931114196777
2015-11-10,9.710000038146973,9.449999809265137,9.529999732971191,9.529999732971191,18328257.0,9.443205833435059
2015-11-11,9.800000190734863,9.470000267028809,9.5,9.699999809265137,14767377.0,9.61165714263916
2015-11-12,9.800000190734863,9.369999885559082,9.75,9.479999542236328,14150124.0,9.393660545349121
2015-11-13,9.449999809265137,9.109999656677246,9.449999809265137,9.260000228881836,10764193.0,9.175664901733398
2015-11-16,9.539999961853027,8.779999732971191,8.800000190734863,9.510000228881836,12099949.0,9.423388481140137
2015-11-17,9.800000190734863,9.479999542236328,9.539999961853027,9.609999656677246,18779801.0,9.522477149963379
2015-11-18,9.800000190734863,9.369999885559082,9.609999656677246,9.420000076293945,13886856.0,9.334207534790039
2015-11-19,9.800000190734863,9.420000076293945,9.600000381469727,9.579999923706055,14368538.0,9.49275016784668
2015-11-20,10.479999542236328,9.520000457763672,9.600000381469727,10.199999809265137,32755463.0,10.10710334777832
2015-11-23,10.1899995803833,9.90999984741211,10.050000190734863,10.0,19269171.0,9.90892505645752
2015-11-24,10.050000190734863,9.65999984741211,10.010000228881836,9.970000267028809,12791475.0,9.879199028015137
2015-11-25,10.09000015258789,9.819999694824219,9.899999618530273,9.970000267028809,12364311.0,9.879199028015137
2015-11-26,10.0600004196167,9.800000190734863,9.979999542236328,9.859999656677246,11686032.0,9.7701997756958
2015-11-27,10.010000228881836,9.0,9.84000015258789,9.0600004196167,14557740.0,8.977486610412598
2015-11-30,9.220000267028809,8.289999961853027,9.180000305175781,8.819999694824219,13064781.0,8.73967170715332
2015-12-01,9.239999771118164,8.699999809265137,8.880000114440918,9.0600004196167,10083278.0,8.977486610412598
2015-12-02,9.130000114440918,8.600000381469727,9.130000114440918,9.010000228881836,8735765.0,8.927942276000977
2015-12-03,9.289999961853027,8.970000267028809,9.039999961853027,9.199999809265137,7559601.0,9.1162109375
2015-12-04,9.289999961853027,9.0,9.010000228881836,9.09000015258789,8360515.0,9.007213592529297
2015-12-07,10.0,9.109999656677246,9.119999885559082,10.0,22040799.0,9.90892505645752
2015-12-08,10.65999984741211,9.930000305175781,10.149999618530273,9.960000038146973,43767637.0,9.86928939819336
2015-12-09,10.039999961853027,9.630000114440918,9.670000076293945,9.800000190734863,15836163.0,9.710746765136719
2015-12-10,10.40999984741211,9.770000457763672,9.800000190734863,10.170000076293945,19959243.0,10.077377319335938
2015-12-11,10.25,9.880000114440918,10.199999809265137,9.90999984741211,10541102.0,9.819745063781738
2015-12-14,10.420000076293945,9.600000381469727,9.699999809265137,10.329999923706055,18231453.0,10.235919952392578
2015-12-15,10.489999771118164,10.220000267028809,10.329999923706055,10.359999656677246,12482719.0,10.265645980834961
2015-12-16,10.40999984741211,10.050000190734863,10.359999656677246,10.1899995803833,12747959.0,10.09719467163086
2015-12-17,10.779999732971191,10.149999618530273,10.149999618530273,10.720000267028809,23491691.0,10.622367858886719
2015-12-18,11.369999885559082,10.5,10.529999732971191,11.279999732971191,23609791.0,11.177267074584961
2015-12-21,12.010000228881836,11.039999961853027,11.180000305175781,11.229999542236328,23658431.0,11.12772274017334
2015-12-22,11.680000305175781,11.229999542236328,11.34000015258789,11.329999923706055,14204351.0,11.226812362670898
2015-12-23,11.420000076293945,10.890000343322754,11.34000015258789,11.010000228881836,11389774.0,10.909727096557617
2015-12-24,11.449999809265137,10.779999732971191,11.020000457763672,11.399999618530273,13387370.0,11.296174049377441
2015-12-25,12.180000305175781,11.399999618530273,11.399999618530273,11.890000343322754,16129556.0,11.781712532043457
2015-12-28,12.050000190734863,11.359999656677246,11.90999984741211,11.380000114440918,14167700.0,11.27635669708252
2015-12-29,11.710000038146973,11.220000267028809,11.380000114440918,11.619999885559082,10490909.0,11.51417064666748
2015-12-30,11.770000457763672,11.279999732971191,11.770000457763672,11.479999542236328,8728675.0,11.375445365905762
2015-12-31,11.710000038146973,11.109999656677246,11.699999809265137,11.140000343322754,9538214.0,11.038542747497559
2016-01-04,11.220000267028809,10.029999732971191,11.140000343322754,10.050000190734863,8664600.0,9.958470344543457
2016-01-05,9.989999771118164,9.050000190734863,9.079999923706055,9.670000076293945,14777828.0,9.581931114196777
2016-01-06,9.949999809265137,9.600000381469727,9.670000076293945,9.899999618530273,7382279.0,9.809835433959961
2016-01-07,9.729999542236328,8.90999984741211,9.609999656677246,8.930000305175781,3057100.0,8.848670959472656
2016-01-08,9.350000381469727,8.279999732971191,9.020000457763672,8.760000228881836,16572028.0,8.680218696594238
2016-01-11,8.850000381469727,7.880000114440918,8.680000305175781,7.880000114440918,11111624.0,7.808233261108398
2016-01-12,8.180000305175781,7.190000057220459,7.809999942779541,7.46999979019165,14819349.0,7.4019670486450195
2016-01-13,7.679999828338623,7.25,7.480000019073486,7.389999866485596,9456028.0,7.322695732116699
2016-01-14,7.679999828338623,7.0,7.199999809265137,7.519999980926514,7267055.0,7.451511859893799
2016-01-15,7.809999942779541,7.170000076293945,7.590000152587891,7.199999809265137,7987836.0,7.134426116943359
2016-01-18,7.460000038146973,6.78000020980835,6.989999771118164,7.300000190734863,7373485.0,7.233515739440918
2016-01-19,7.960000038146973,7.199999809265137,7.199999809265137,7.920000076293945,11618657.0,7.847868919372559
2016-01-20,7.980000019073486,7.590000152587891,7.769999980926514,7.670000076293945,9918586.0,7.6001458168029785
2016-01-21,7.760000228881836,7.230000019073486,7.539999961853027,7.260000228881836,6368059.0,7.193880081176758
2016-01-22,7.75,7.139999866485596,7.139999866485596,7.449999809265137,4408132.0,7.3821492195129395
2016-01-25,7.579999923706055,7.369999885559082,7.550000190734863,7.440000057220459,6775270.0,7.3722405433654785
2016-01-26,7.429999828338623,6.699999809265137,7.389999866485596,6.699999809265137,9557363.0,6.638979911804199
2016-01-27,6.840000152587891,6.059999942779541,6.760000228881836,6.559999942779541,9388625.0,6.500255107879639
2016-01-28,6.550000190734863,5.900000095367432,6.429999828338623,6.099999904632568,6536850.0,6.044444561004639
2016-01-29,6.429999828338623,5.960000038146973,6.119999885559082,6.25,8970752.0,6.193078517913818
2016-02-01,6.400000095367432,6.190000057220459,6.300000190734863,6.25,6072078.0,6.193078517913818
2016-02-02,6.650000095367432,6.28000020980835,6.289999961853027,6.579999923706055,5738400.0,6.520072937011719
2016-02-03,6.960000038146973,6.519999980926514,6.53000020980835,6.900000095367432,7729609.0,6.837158679962158
2016-02-04,7.199999809265137,6.849999904632568,6.920000076293945,7.090000152587891,5191909.0,7.025428295135498
2016-02-05,7.289999961853027,6.940000057220459,7.130000114440918,6.980000019073486,5402321.0,6.9164299964904785
2016-02-15,7.5,6.659999847412109,6.78000020980835,7.480000019073486,8270620.0,7.411876201629639
2016-02-16,7.679999828338623,7.400000095367432,7.599999904632568,7.659999847412109,13140043.0,7.590236663818359
2016-02-17,7.619999885559082,7.369999885559082,7.510000228881836,7.570000171661377,9755122.0,7.501056671142578
2016-02-18,7.630000114440918,7.360000133514404,7.539999961853027,7.389999866485596,7920877.0,7.322695732116699
2016-02-19,7.429999828338623,7.28000020980835,7.300000190734863,7.369999885559082,4645603.0,7.302877902984619
2016-02-22,7.75,7.449999809265137,7.489999771118164,7.550000190734863,9353732.0,7.481238842010498
2016-02-23,7.559999942779541,7.21999979019165,7.550000190734863,7.340000152587891,8210389.0,7.273151397705078
2016-02-24,7.460000038146973,7.150000095367432,7.349999904632568,7.429999828338623,7973962.0,7.362331390380859
2016-02-25,7.440000057220459,6.690000057220459,7.400000095367432,6.699999809265137,10868365.0,6.638979911804199
2016-02-26,6.849999904632568,6.5,6.78000020980835,6.71999979019165,7403952.0,6.658797740936279
2016-02-29,6.699999809265137,6.199999809265137,6.699999809265137,6.420000076293945,6538925.0,6.361530303955078
2016-03-01,6.619999885559082,6.300000190734863,6.5,6.599999904632568,7267095.0,6.539890766143799
2016-03-02,7.170000076293945,6.550000190734863,6.599999904632568,7.150000095367432,12139885.0,7.084881782531738
2016-03-03,7.659999847412109,7.059999942779541,7.099999904632568,7.449999809265137,15812949.0,7.3821492195129395
2016-03-04,7.400000095367432,6.800000190734863,7.230000019073486,6.960000038146973,9335051.0,6.896612167358398
2016-03-07,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-08,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-09,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-10,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-11,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-14,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-15,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-16,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-17,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-18,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-21,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-22,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-23,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-24,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-25,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-28,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-29,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-30,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-03-31,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-01,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-05,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-06,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-07,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-08,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-11,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-12,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-13,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-14,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-15,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-18,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-19,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-20,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-21,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-22,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-25,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-26,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-27,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-28,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-04-29,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-03,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-04,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-05,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-06,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-09,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-10,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-11,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-12,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-13,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-16,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-17,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-18,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-19,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-20,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-23,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-24,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-25,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-26,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-27,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-30,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-05-31,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-01,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-02,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-03,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-06,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-07,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-08,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-13,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-14,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-15,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.896612167358398
2016-06-16,7.599999904632568,6.619999885559082,7.179999828338623,6.710000038146973,41795563.0,6.648889064788818
2016-06-17,6.739999771118164,6.510000228881836,6.630000114440918,6.619999885559082,18979492.0,6.559708595275879
2016-06-20,6.579999923706055,6.309999942779541,6.510000228881836,6.389999866485596,14127876.0,6.331803321838379
2016-06-21,6.559999942779541,6.380000114440918,6.429999828338623,6.429999828338623,10672010.0,6.371438980102539
2016-06-22,6.570000171661377,6.400000095367432,6.46999979019165,6.570000171661377,9264503.0,6.510164260864258
2016-06-23,6.570000171661377,6.420000076293945,6.559999942779541,6.489999771118164,7407075.0,6.430892467498779
2016-06-24,6.53000020980835,6.329999923706055,6.519999980926514,6.400000095367432,9552252.0,6.341712474822998
2016-06-27,6.610000133514404,6.309999942779541,6.380000114440918,6.590000152587891,10248591.0,6.529982089996338
2016-06-28,6.679999828338623,6.510000228881836,6.570000171661377,6.659999847412109,9208358.0,6.599344253540039
2016-06-29,6.800000190734863,6.670000076293945,6.71999979019165,6.71999979019165,9209280.0,6.658797740936279
2016-06-30,7.099999904632568,6.690000057220459,6.75,7.070000171661377,14722255.0,7.005610466003418
2016-07-01,7.059999942779541,6.889999866485596,7.019999980926514,6.909999847412109,8849937.0,6.847067356109619
2016-07-04,7.019999980926514,6.820000171661377,6.849999904632568,6.949999809265137,9256817.0,6.886703014373779
2016-07-05,7.090000152587891,6.909999847412109,6.909999847412109,7.010000228881836,11809153.0,6.946156978607178
2016-07-06,7.039999961853027,6.929999828338623,7.010000228881836,7.019999980926514,7333115.0,6.956065654754639
2016-07-07,7.260000228881836,6.880000114440918,7.0,7.099999904632568,15351163.0,7.035336971282959
2016-07-08,7.119999885559082,6.900000095367432,7.019999980926514,7.059999942779541,12219812.0,6.995701313018799
2016-07-11,7.090000152587891,6.989999771118164,7.03000020980835,6.989999771118164,7139004.0,6.9263386726379395
2016-07-12,7.070000171661377,6.920000076293945,7.010000228881836,7.03000020980835,9188160.0,6.965974807739258
2016-07-13,7.139999866485596,7.03000020980835,7.039999961853027,7.099999904632568,9646348.0,7.035336971282959
2016-07-14,7.170000076293945,7.050000190734863,7.099999904632568,7.150000095367432,7713326.0,7.084881782531738
2016-07-15,7.170000076293945,7.070000171661377,7.139999866485596,7.099999904632568,5211224.0,7.035336971282959
2016-07-18,7.130000114440918,7.0,7.099999904632568,7.019999980926514,5864435.0,6.956065654754639
2016-07-19,7.099999904632568,6.96999979019165,7.019999980926514,7.059999942779541,5277587.0,6.995701313018799
2016-07-20,7.210000038146973,7.050000190734863,7.079999923706055,7.159999847412109,10803985.0,7.094790458679199
2016-07-21,7.25,7.099999904632568,7.130000114440918,7.210000038146973,11882912.0,7.1443352699279785
2016-07-22,7.230000019073486,7.139999866485596,7.210000038146973,7.170000076293945,9601974.0,7.104699611663818
2016-07-25,7.230000019073486,7.099999904632568,7.130000114440918,7.199999809265137,8136244.0,7.134426116943359
2016-07-26,7.539999961853027,7.260000228881836,7.269999980926514,7.369999885559082,17584769.0,7.302877902984619
2016-07-27,7.340000152587891,6.869999885559082,7.329999923706055,7.019999980926514,17308520.0,6.956065654754639
2016-07-28,7.039999961853027,6.820000171661377,6.980000019073486,6.989999771118164,8129901.0,6.9263386726379395
2016-07-29,7.050000190734863,6.929999828338623,7.010000228881836,6.96999979019165,5391705.0,6.906520843505859
2016-08-01,6.940000057220459,6.710000038146973,6.940000057220459,6.880000114440918,5970902.0,6.817340850830078
2016-08-02,6.940000057220459,6.849999904632568,6.880000114440918,6.940000057220459,3989689.0,6.876794338226318
2016-08-03,7.130000114440918,6.900000095367432,6.900000095367432,7.079999923706055,8463576.0,7.015519142150879
2016-08-04,7.150000095367432,6.949999809265137,7.050000190734863,7.139999866485596,8394195.0,7.074972629547119
2016-08-05,7.71999979019165,7.059999942779541,7.130000114440918,7.5,31193939.0,7.431694030761719
2016-08-08,7.670000076293945,7.309999942779541,7.409999847412109,7.610000133514404,19491598.0,7.540692329406738
2016-08-09,7.670000076293945,7.420000076293945,7.579999923706055,7.610000133514404,14395602.0,7.540692329406738
2016-08-10,8.0,7.519999980926514,7.570000171661377,7.929999828338623,27158312.0,7.8577775955200195
2016-08-11,8.0,7.559999942779541,8.0,7.619999885559082,19646275.0,7.550601005554199
2016-08-12,8.039999961853027,7.449999809265137,7.579999923706055,8.0,26658806.0,7.927140235900879
2016-08-15,8.300000190734863,7.880000114440918,7.900000095367432,8.069999694824219,26572904.0,7.99650239944458
2016-08-16,8.15999984741211,7.940000057220459,8.029999732971191,7.980000019073486,15912962.0,7.907322406768799
2016-08-17,8.039999961853027,7.760000228881836,8.0,7.869999885559082,12549068.0,7.798324108123779
2016-08-18,8.09000015258789,7.800000190734863,7.880000114440918,7.929999828338623,14002807.0,7.8577775955200195
2016-08-19,7.900000095367432,7.760000228881836,7.889999866485596,7.760000228881836,9497600.0,7.689326286315918
2016-08-22,7.829999923706055,7.679999828338623,7.760000228881836,7.710000038146973,8744404.0,7.639781475067139
2016-08-23,7.909999847412109,7.710000038146973,7.710000038146973,7.789999961853027,9140738.0,7.719052791595459
2016-08-24,7.869999885559082,7.659999847412109,7.809999942779541,7.710000038146973,6587865.0,7.639781475067139
2016-08-25,7.699999809265137,7.400000095367432,7.699999809265137,7.489999771118164,10158063.0,7.4217848777771
2016-08-26,7.599999904632568,7.46999979019165,7.519999980926514,7.489999771118164,6820030.0,7.4217848777771
2016-08-29,7.75,7.5,7.519999980926514,7.579999923706055,10200402.0,7.510965347290039
2016-08-30,7.949999809265137,7.5,7.590000152587891,7.929999828338623,15230957.0,7.8577775955200195
2016-08-31,7.940000057220459,7.730000019073486,7.849999904632568,7.869999885559082,12531527.0,7.798324108123779
2016-09-01,7.889999866485596,7.699999809265137,7.829999923706055,7.730000019073486,11252613.0,7.659599304199219
2016-09-02,7.760000228881836,7.559999942779541,7.679999828338623,7.590000152587891,10832894.0,7.520874500274658
2016-09-05,7.699999809265137,7.579999923706055,7.619999885559082,7.679999828338623,5427042.0,7.6100544929504395
2016-09-06,7.760000228881836,7.570000171661377,7.699999809265137,7.739999771118164,7356464.0,7.66950798034668
2016-09-07,7.940000057220459,7.739999771118164,7.739999771118164,7.869999885559082,13004221.0,7.798324108123779
2016-09-08,7.96999979019165,7.829999923706055,7.889999866485596,7.960000038146973,9456743.0,7.887504577636719
2016-09-09,8.069999694824219,7.880000114440918,7.929999828338623,7.909999847412109,11077240.0,7.8379597663879395
2016-09-12,7.789999961853027,7.53000020980835,7.75,7.550000190734863,10643419.0,7.481238842010498
2016-09-13,7.820000171661377,7.539999961853027,7.579999923706055,7.800000190734863,8656276.0,7.728961944580078
2016-09-14,7.889999866485596,7.670000076293945,7.739999771118164,7.860000133514404,7465328.0,7.788415431976318
2016-09-19,7.949999809265137,7.820000171661377,7.869999885559082,7.920000076293945,6247707.0,7.847868919372559
2016-09-20,7.949999809265137,7.820000171661377,7.920000076293945,7.880000114440918,6686422.0,7.808233261108398
2016-09-21,8.510000228881836,7.920000076293945,7.929999828338623,8.260000228881836,29303725.0,8.184772491455078
2016-09-22,8.399999618530273,8.180000305175781,8.279999732971191,8.239999771118164,18881146.0,8.16495418548584
2016-09-23,8.390000343322754,8.140000343322754,8.239999771118164,8.300000190734863,15949225.0,8.224408149719238
2016-09-26,8.539999961853027,8.0,8.510000228881836,8.050000190734863,15787779.0,7.976685047149658
2016-09-27,8.180000305175781,7.900000095367432,7.900000095367432,8.0600004196167,10303215.0,7.986594200134277
2016-09-28,8.199999809265137,8.020000457763672,8.020000457763672,8.130000114440918,9308691.0,8.055956840515137
2016-09-29,8.229999542236328,8.119999885559082,8.149999618530273,8.130000114440918,7846540.0,8.055956840515137
2016-09-30,8.300000190734863,8.109999656677246,8.109999656677246,8.260000228881836,9267930.0,8.184772491455078
2016-10-10,8.4399995803833,8.140000343322754,8.329999923706055,8.260000228881836,17320095.0,8.184772491455078
2016-10-11,8.8100004196167,8.1899995803833,8.229999542236328,8.6899995803833,21288389.0,8.610856056213379
2016-10-12,8.649999618530273,8.40999984741211,8.600000381469727,8.630000114440918,13986826.0,8.551403045654297
2016-10-13,8.699999809265137,8.520000457763672,8.630000114440918,8.680000305175781,9860264.0,8.600947380065918
2016-10-14,8.989999771118164,8.640000343322754,8.680000305175781,8.720000267028809,19429982.0,8.640583038330078
2016-10-17,8.710000038146973,8.420000076293945,8.680000305175781,8.460000038146973,14226614.0,8.382950782775879
2016-10-18,8.630000114440918,8.399999618530273,8.430000305175781,8.609999656677246,8242609.0,8.531584739685059
2016-10-19,8.819999694824219,8.579999923706055,8.760000228881836,8.640000343322754,12206816.0,8.561311721801758
2016-10-20,8.630000114440918,8.380000114440918,8.600000381469727,8.510000228881836,12775581.0,8.432496070861816
2016-10-21,8.579999923706055,8.390000343322754,8.569999694824219,8.449999809265137,6942571.0,8.373042106628418
2016-10-24,8.59000015258789,8.420000076293945,8.449999809265137,8.539999961853027,6060458.0,8.4622220993042
2016-10-25,8.739999771118164,8.529999732971191,8.600000381469727,8.609999656677246,6726383.0,8.531584739685059
2016-10-26,8.670000076293945,8.520000457763672,8.609999656677246,8.640000343322754,7474053.0,8.561311721801758
2016-10-27,9.0,8.600000381469727,8.640000343322754,8.869999885559082,14199688.0,8.789216995239258
2016-10-28,8.859999656677246,8.59000015258789,8.859999656677246,8.600000381469727,13782982.0,8.521676063537598
2016-10-31,8.609999656677246,8.350000381469727,8.510000228881836,8.449999809265137,8413577.0,8.373042106628418
2016-11-01,8.5,8.420000076293945,8.449999809265137,8.479999542236328,6938927.0,8.4027681350708
2016-11-02,8.520000457763672,8.399999618530273,8.460000038146973,8.4399995803833,7010127.0,8.36313247680664
2016-11-03,8.630000114440918,8.34000015258789,8.40999984741211,8.569999694824219,9687251.0,8.491949081420898
2016-11-04,8.579999923706055,8.4399995803833,8.529999732971191,8.4399995803833,5080296.0,8.36313247680664
2016-11-07,8.680000305175781,8.420000076293945,8.460000038146973,8.619999885559082,9187480.0,8.54149341583252
2016-11-08,9.170000076293945,8.680000305175781,8.720000267028809,8.869999885559082,21459938.0,8.789216995239258
2016-11-09,8.930000305175781,8.609999656677246,8.8100004196167,8.789999961853027,13334274.0,8.709945678710938
2016-11-10,9.020000457763672,8.819999694824219,8.890000343322754,8.979999542236328,8998151.0,8.898214340209961
2016-11-11,9.40999984741211,8.9399995803833,9.029999732971191,9.210000038146973,16323680.0,9.126120567321777
2016-11-14,9.270000457763672,9.109999656677246,9.1899995803833,9.199999809265137,9333153.0,9.1162109375
2016-11-15,9.289999961853027,9.109999656677246,9.210000038146973,9.199999809265137,7041311.0,9.1162109375
2016-11-16,9.210000038146973,9.050000190734863,9.170000076293945,9.100000381469727,7164903.0,9.017122268676758
2016-11-17,9.350000381469727,9.100000381469727,9.25,9.180000305175781,9009169.0,9.096393585205078
2016-11-18,9.239999771118164,9.109999656677246,9.109999656677246,9.149999618530273,6707519.0,9.066666603088379
2016-11-21,9.5600004196167,9.15999984741211,9.199999809265137,9.5,15076557.0,9.41347885131836
2016-11-22,9.930000305175781,9.399999618530273,9.4399995803833,9.470000267028809,24060022.0,9.383752822875977
2016-11-23,9.720000267028809,9.40999984741211,9.539999961853027,9.520000457763672,12119240.0,9.433297157287598
2016-11-24,9.720000267028809,9.460000038146973,9.539999961853027,9.680000305175781,10145087.0,9.591839790344238
2016-11-25,9.800000190734863,9.399999618530273,9.760000228881836,9.640000343322754,12144707.0,9.552204132080078
2016-11-28,9.680000305175781,9.3100004196167,9.640000343322754,9.359999656677246,14288907.0,9.27475357055664
2016-11-29,9.399999618530273,9.100000381469727,9.380000114440918,9.119999885559082,13478999.0,9.03693962097168
2016-11-30,9.649999618530273,9.020000457763672,9.109999656677246,9.59000015258789,16188129.0,9.502659797668457
2016-12-01,9.770000457763672,9.449999809265137,9.539999961853027,9.579999923706055,9345919.0,9.49275016784668
2016-12-02,9.630000114440918,9.289999961853027,9.600000381469727,9.3100004196167,6659598.0,9.225210189819336
2016-12-05,9.65999984741211,9.149999618530273,9.199999809265137,9.579999923706055,11968868.0,9.49275016784668
2016-12-06,9.800000190734863,9.550000190734863,9.729999542236328,9.65999984741211,12418647.0,9.572021484375
2016-12-07,10.4399995803833,9.630000114440918,9.630000114440918,10.199999809265137,22056228.0,10.10710334777832
2016-12-08,10.5,10.100000381469727,10.289999961853027,10.489999771118164,18018391.0,10.394462585449219
2016-12-09,11.489999771118164,10.380000114440918,10.399999618530273,11.220000267028809,40351495.0,11.117814064025879
2016-12-12,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-13,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-14,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-15,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-16,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-19,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-20,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-21,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-22,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-23,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-26,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-27,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-28,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-29,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.117814064025879
2016-12-30,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,2275631.0,12.227614402770996
2017-01-03,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,1234633.0,13.4464111328125
2017-01-04,14.930000305175781,14.789999961853027,14.930000305175781,14.930000305175781,22645437.0,14.794025421142578
2017-01-05,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-06,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-09,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-10,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-11,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-12,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-13,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-16,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-17,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-18,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-19,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,0.0,14.794025421142578
2017-01-20,15.399999618530273,13.4399995803833,13.4399995803833,13.4399995803833,75273730.0,13.317595481872559
2017-01-23,14.779999732971191,12.850000381469727,13.0,14.039999961853027,90860041.0,13.912131309509277
2017-01-24,13.670000076293945,12.640000343322754,13.619999885559082,12.869999885559082,72698357.0,12.752786636352539
2017-01-25,12.760000228881836,11.920000076293945,12.609999656677246,12.029999732971191,47577425.0,11.92043685913086
2017-01-26,12.170000076293945,11.609999656677246,12.0,11.680000305175781,33312294.0,11.573624610900879
2017-02-03,11.970000267028809,11.699999809265137,11.770000457763672,11.859999656677246,27081409.0,11.751984596252441
2017-02-06,12.140000343322754,11.479999542236328,11.880000114440918,12.0600004196167,36498560.0,11.950164794921875
2017-02-07,12.229999542236328,11.880000114440918,11.920000076293945,12.149999618530273,30359921.0,12.03934383392334
2017-02-08,12.649999618530273,12.029999732971191,12.050000190734863,12.350000381469727,37056990.0,12.237523078918457
2017-02-09,12.779999732971191,12.15999984741211,12.380000114440918,12.289999961853027,33539137.0,12.178069114685059
2017-02-10,12.199999809265137,11.90999984741211,12.15999984741211,12.0600004196167,23867925.0,11.950164794921875
2017-02-13,12.069999694824219,11.710000038146973,12.050000190734863,11.920000076293945,18456180.0,11.81143856048584
2017-02-14,12.279999732971191,11.850000381469727,11.920000076293945,12.25,22969345.0,12.138433456420898
2017-02-15,12.270000457763672,11.539999961853027,12.270000457763672,11.720000267028809,23443179.0,11.613260269165039
2017-02-16,11.829999923706055,11.550000190734863,11.649999618530273,11.75,12960905.0,11.642987251281738
2017-02-17,11.789999961853027,11.119999885559082,11.760000228881836,11.460000038146973,18346824.0,11.35562801361084
2017-02-20,11.569999694824219,11.180000305175781,11.359999656677246,11.40999984741211,10646639.0,11.306083679199219
2017-02-21,11.859999656677246,11.350000381469727,11.460000038146973,11.579999923706055,14660631.0,11.47453498840332
2017-02-22,11.859999656677246,11.510000228881836,11.670000076293945,11.770000457763672,13222792.0,11.662805557250977
2017-02-23,11.850000381469727,11.399999618530273,11.850000381469727,11.489999771118164,12652414.0,11.385354995727539
2017-02-24,11.520000457763672,11.3100004196167,11.520000457763672,11.390000343322754,7945092.0,11.286266326904297
2017-02-27,11.5600004196167,11.220000267028809,11.460000038146973,11.350000381469727,10535573.0,11.246630668640137
2017-02-28,11.609999656677246,11.350000381469727,11.40999984741211,11.569999694824219,9246636.0,11.46462631225586
2017-03-01,11.619999885559082,11.399999618530273,11.600000381469727,11.4399995803833,7979335.0,11.335809707641602
2017-03-02,11.569999694824219,11.0,11.479999542236328,11.029999732971191,10858032.0,10.929544448852539
2017-03-03,11.180000305175781,10.899999618530273,11.039999961853027,11.020000457763672,9003992.0,10.919635772705078
2017-03-06,11.5600004196167,11.010000228881836,11.069999694824219,11.529999732971191,13300717.0,11.4249906539917
2017-03-07,11.520000457763672,11.34000015258789,11.489999771118164,11.380000114440918,7785754.0,11.27635669708252
2017-03-08,11.5600004196167,11.34000015258789,11.399999618530273,11.479999542236328,8058157.0,11.375445365905762
2017-03-09,12.630000114440918,11.420000076293945,11.510000228881836,12.630000114440918,30904759.0,12.514972686767578
2017-03-10,13.170000076293945,12.630000114440918,12.760000228881836,12.90999984741211,50459980.0,12.7924222946167
2017-03-13,12.899999618530273,12.260000228881836,12.789999961853027,12.489999771118164,24929625.0,12.37624740600586
2017-03-14,12.579999923706055,12.100000381469727,12.5,12.300000190734863,19673887.0,12.187978744506836
2017-03-15,12.319999694824219,12.020000457763672,12.300000190734863,12.1899995803833,12487273.0,12.0789794921875
2017-03-16,12.510000228881836,12.130000114440918,12.300000190734863,12.399999618530273,15095862.0,12.287067413330078
2017-03-17,12.4399995803833,11.90999984741211,12.350000381469727,11.9399995803833,18290922.0,11.831255912780762
2017-03-20,12.369999885559082,11.920000076293945,12.029999732971191,12.1899995803833,11292352.0,12.0789794921875
2017-03-21,12.229999542236328,11.970000267028809,12.220000267028809,12.09000015258789,8055023.0,11.979890823364258
2017-03-22,13.300000190734863,11.9399995803833,12.069999694824219,13.300000190734863,34211551.0,13.178871154785156
2017-03-23,13.380000114440918,12.6899995803833,13.100000381469727,12.9399995803833,33392292.0,12.822149276733398
2017-03-24,14.180000305175781,12.710000038146973,12.850000381469727,13.489999771118164,45615346.0,13.36713981628418
2017-03-27,13.960000038146973,13.029999732971191,13.399999618530273,13.579999923706055,28958275.0,13.456320762634277
2017-03-28,14.199999809265137,13.359999656677246,13.5,13.710000038146973,24000920.0,13.585136413574219
2017-03-29,13.739999771118164,13.1899995803833,13.600000381469727,13.220000267028809,19375611.0,13.099599838256836
2017-03-30,13.460000038146973,12.729999542236328,13.199999809265137,12.789999961853027,15145209.0,12.673515319824219
2017-03-31,13.609999656677246,12.739999771118164,12.739999771118164,13.319999694824219,16764228.0,13.198688507080078
2017-04-05,13.649999618530273,12.979999542236328,13.4399995803833,13.579999923706055,16350096.0,13.456320762634277
2017-04-06,13.84000015258789,13.350000381469727,13.579999923706055,13.59000015258789,14621530.0,13.466229438781738
2017-04-07,14.199999809265137,13.40999984741211,13.59000015258789,14.170000076293945,25552185.0,14.040946960449219
2017-04-10,14.430000305175781,13.850000381469727,14.079999923706055,13.90999984741211,18207478.0,13.78331470489502
2017-04-11,13.989999771118164,13.390000343322754,13.859999656677246,13.779999732971191,17547303.0,13.654499053955078
2017-04-12,14.390000343322754,13.619999885559082,13.760000228881836,14.229999542236328,18841978.0,14.1003999710083
2017-04-13,14.619999885559082,14.010000228881836,14.319999694824219,14.0600004196167,16727382.0,13.931949615478516
2017-04-14,14.239999771118164,13.770000457763672,13.979999542236328,14.050000190734863,12263683.0,13.922039985656738
2017-04-17,13.920000076293945,13.40999984741211,13.869999885559082,13.550000190734863,13055326.0,13.426593780517578
2017-04-18,13.779999732971191,12.520000457763672,13.550000190734863,12.619999885559082,14217791.0,12.505064010620117
2017-04-19,12.789999961853027,11.800000190734863,12.6899995803833,12.359999656677246,16252621.0,12.247431755065918
2017-04-20,12.630000114440918,12.229999542236328,12.359999656677246,12.359999656677246,7712175.0,12.247431755065918
2017-04-21,13.5600004196167,12.4399995803833,12.699999809265137,12.550000190734863,16278919.0,12.435701370239258
2017-04-24,12.539999961853027,11.350000381469727,12.40999984741211,11.630000114440918,15466983.0,11.524080276489258
2017-04-25,11.859999656677246,11.420000076293945,11.6899995803833,11.460000038146973,7916547.0,11.35562801361084
2017-04-26,11.670000076293945,11.170000076293945,11.460000038146973,11.199999809265137,7554820.0,11.09799575805664
2017-04-27,11.819999694824219,11.0,11.199999809265137,11.510000228881836,10620299.0,11.405173301696777
2017-04-28,11.789999961853027,11.270000457763672,11.40999984741211,11.489999771118164,7799602.0,11.385354995727539
2017-05-02,11.520000457763672,11.289999961853027,11.479999542236328,11.399999618530273,4399094.0,11.296174049377441
2017-05-03,11.470000267028809,11.109999656677246,11.40999984741211,11.300000190734863,5853672.0,11.1970853805542
2017-05-04,11.630000114440918,11.210000038146973,11.300000190734863,11.59000015258789,7362037.0,11.484444618225098
2017-05-05,11.569999694824219,11.329999923706055,11.5,11.399999618530273,5148781.0,11.296174049377441
2017-05-08,11.449999809265137,11.220000267028809,11.399999618530273,11.270000457763672,4468600.0,11.167359352111816
2017-05-09,11.359999656677246,11.029999732971191,11.300000190734863,11.199999809265137,4818770.0,11.09799575805664
2017-05-10,11.25,10.449999809265137,11.09000015258789,10.520000457763672,8992060.0,10.424189567565918
2017-05-11,10.399999618530273,9.479999542236328,10.399999618530273,9.989999771118164,14084540.0,9.899016380310059
2017-05-12,10.0600004196167,9.720000267028809,9.880000114440918,9.819999694824219,6337417.0,9.73056411743164
2017-05-15,9.960000038146973,9.800000190734863,9.8100004196167,9.850000381469727,3137371.0,9.760292053222656
2017-05-16,10.0,9.40999984741211,9.819999694824219,9.970000267028809,5759321.0,9.879199028015137
2017-05-17,10.729999542236328,9.989999771118164,10.010000228881836,10.430000305175781,7903749.0,10.335009574890137
2017-05-18,10.600000381469727,10.199999809265137,10.329999923706055,10.279999732971191,4601300.0,10.18637466430664
2017-05-19,10.720000267028809,10.289999961853027,10.289999961853027,10.5600004196167,4935769.0,10.463825225830078
2017-05-22,10.569999694824219,10.15999984741211,10.550000190734863,10.1899995803833,3994209.0,10.09719467163086
2017-05-23,10.289999961853027,9.699999809265137,10.25,9.8100004196167,4000920.0,9.720656394958496
2017-05-24,10.180000305175781,9.600000381469727,9.789999961853027,10.130000114440918,3947942.0,10.037741661071777
2017-05-25,10.300000190734863,9.960000038146973,10.100000381469727,10.180000305175781,3437835.0,10.087285995483398
2017-05-26,10.489999771118164,10.210000038146973,10.210000038146973,10.260000228881836,2771858.0,10.166557312011719
2017-05-31,10.449999809265137,9.979999542236328,10.3100004196167,10.020000457763672,3345832.0,9.928743362426758
2017-06-01,10.140000343322754,9.850000381469727,10.020000457763672,9.920000076293945,2791910.0,9.8296537399292
2017-06-02,10.1899995803833,9.680000305175781,9.949999809265137,10.119999885559082,3238631.0,10.02783203125
2017-06-05,10.199999809265137,10.020000457763672,10.020000457763672,10.149999618530273,1977208.0,10.0575590133667
2017-06-06,10.1899995803833,10.029999732971191,10.1899995803833,10.09000015258789,2092200.0,9.998106002807617
2017-06-07,10.399999618530273,10.100000381469727,10.130000114440918,10.369999885559082,3688311.0,10.275555610656738
2017-06-08,10.449999809265137,10.25,10.380000114440918,10.289999961853027,2366701.0,10.196284294128418
2017-06-09,10.329999923706055,10.149999618530273,10.279999732971191,10.229999542236328,2424857.0,10.13683032989502
2017-06-12,10.239999771118164,9.819999694824219,10.1899995803833,9.899999618530273,5068110.0,9.809835433959961
2017-06-13,10.079999923706055,9.770000457763672,9.930000305175781,10.010000228881836,3177876.0,9.918834686279297
2017-06-14,10.180000305175781,9.949999809265137,10.010000228881836,10.149999618530273,3128400.0,10.0575590133667
2017-06-15,10.369999885559082,10.0600004196167,10.140000343322754,10.1899995803833,4855301.0,10.09719467163086
2017-06-16,10.319999694824219,10.069999694824219,10.319999694824219,10.170000076293945,3019306.0,10.077377319335938
2017-06-19,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0.0,10.077377319335938
2017-06-20,10.289999961853027,10.130000114440918,10.170000076293945,10.210000038146973,3344390.0,10.117012977600098
2017-06-21,10.520000457763672,10.149999618530273,10.210000038146973,10.489999771118164,5433241.0,10.394462585449219
2017-06-22,10.489999771118164,10.15999984741211,10.4399995803833,10.210000038146973,4719500.0,10.117012977600098
2017-06-23,10.239999771118164,10.0,10.15999984741211,10.199999809265137,2888697.0,10.10710334777832
2017-06-26,10.460000038146973,10.15999984741211,10.170000076293945,10.279999732971191,4750285.0,10.18637466430664
2017-06-27,11.3100004196167,10.1899995803833,10.289999961853027,10.899999618530273,10099571.0,10.800727844238281
2017-06-28,11.220000267028809,10.640000343322754,10.800000190734863,10.979999542236328,9638884.0,10.879999160766602
2017-06-29,11.15999984741211,10.699999809265137,10.890000343322754,10.75,7674807.0,10.652094841003418
2017-06-30,11.149999618530273,10.699999809265137,10.720000267028809,10.9399995803833,6278963.0,10.840363502502441
2017-07-03,11.300000190734863,10.850000381469727,10.850000381469727,11.239999771118164,7857741.0,11.1376314163208
2017-07-04,11.630000114440918,11.25,11.319999694824219,11.449999809265137,10267130.0,11.345719337463379
2017-07-05,11.550000190734863,11.289999961853027,11.449999809265137,11.430000305175781,6328269.0,11.325901985168457
2017-07-06,11.649999618530273,11.289999961853027,11.449999809265137,11.630000114440918,6338101.0,11.524080276489258
2017-07-07,11.779999732971191,11.520000457763672,11.649999618530273,11.619999885559082,6107547.0,11.51417064666748
2017-07-10,11.720000267028809,11.199999809265137,11.550000190734863,11.609999656677246,8108862.0,11.50426197052002
2017-07-11,11.579999923706055,11.289999961853027,11.430000305175781,11.399999618530273,3966653.0,11.296174049377441
2017-07-12,11.489999771118164,11.020000457763672,11.4399995803833,11.380000114440918,5213969.0,11.27635669708252
2017-07-13,11.390000343322754,11.100000381469727,11.3100004196167,11.359999656677246,4424678.0,11.256538391113281
2017-07-14,11.4399995803833,11.229999542236328,11.359999656677246,11.289999961853027,2556127.0,11.187176704406738
2017-07-17,11.260000228881836,10.180000305175781,11.25,10.210000038146973,7395901.0,10.117012977600098
2017-07-18,10.529999732971191,10.020000457763672,10.100000381469727,10.399999618530273,5274907.0,10.305281639099121
2017-07-19,10.649999618530273,10.289999961853027,10.369999885559082,10.520000457763672,4366605.0,10.424189567565918
2017-07-20,10.640000343322754,10.449999809265137,10.609999656677246,10.479999542236328,3397970.0,10.384552955627441
2017-07-21,10.779999732971191,10.40999984741211,10.489999771118164,10.470000267028809,4400469.0,10.374645233154297
2017-07-24,10.520000457763672,10.25,10.470000267028809,10.399999618530273,3756178.0,10.305281639099121
2017-07-25,10.40999984741211,10.199999809265137,10.380000114440918,10.229999542236328,3426166.0,10.13683032989502
2017-07-26,10.350000381469727,10.149999618530273,10.229999542236328,10.220000267028809,4241704.0,10.126921653747559
2017-07-27,10.380000114440918,10.100000381469727,10.210000038146973,10.300000190734863,3311800.0,10.206192970275879
2017-07-28,10.4399995803833,10.25,10.25,10.380000114440918,2912424.0,10.2854642868042
2017-07-31,10.4399995803833,10.260000228881836,10.300000190734863,10.279999732971191,3390892.0,10.18637466430664
2017-08-01,10.430000305175781,10.270000457763672,10.279999732971191,10.319999694824219,3095732.0,10.2260103225708
2017-08-02,10.40999984741211,10.180000305175781,10.300000190734863,10.220000267028809,3208002.0,10.126921653747559
2017-08-03,10.300000190734863,10.100000381469727,10.220000267028809,10.15999984741211,3009733.0,10.06746768951416
2017-08-04,10.229999542236328,10.100000381469727,10.199999809265137,10.199999809265137,2722988.0,10.10710334777832
2017-08-07,10.239999771118164,10.119999885559082,10.199999809265137,10.15999984741211,2426732.0,10.06746768951416
2017-08-08,10.34000015258789,10.029999732971191,10.119999885559082,10.319999694824219,4039809.0,10.2260103225708
2017-08-09,10.350000381469727,10.149999618530273,10.260000228881836,10.25,3058979.0,10.156648635864258
2017-08-10,10.300000190734863,10.069999694824219,10.25,10.1899995803833,3457004.0,10.09719467163086
2017-08-11,10.149999618530273,9.920000076293945,10.149999618530273,10.039999961853027,3410051.0,9.94856071472168
2017-08-14,10.15999984741211,10.039999961853027,10.039999961853027,10.119999885559082,1866378.0,10.02783203125
2017-08-15,10.130000114440918,10.0,10.079999923706055,10.079999923706055,2703057.0,9.98819637298584
2017-08-16,10.149999618530273,10.0,10.029999732971191,10.130000114440918,2535397.0,10.037741661071777
2017-08-17,10.149999618530273,10.020000457763672,10.149999618530273,10.09000015258789,3538659.0,9.998106002807617
2017-08-18,10.09000015258789,10.010000228881836,10.09000015258789,10.0600004196167,2443582.0,9.968379020690918
2017-08-21,10.15999984741211,10.039999961853027,10.039999961853027,10.109999656677246,2654756.0,10.017923355102539
2017-08-22,10.149999618530273,10.050000190734863,10.09000015258789,10.079999923706055,2440900.0,9.98819637298584
2017-08-23,10.100000381469727,9.989999771118164,10.100000381469727,10.0,3466746.0,9.90892505645752
2017-08-24,10.050000190734863,9.960000038146973,10.010000228881836,9.989999771118164,2844682.0,9.899016380310059
2017-08-25,10.029999732971191,9.880000114440918,9.970000267028809,9.989999771118164,3633106.0,9.899016380310059
2017-08-28,10.1899995803833,9.899999618530273,9.970000267028809,10.119999885559082,4982699.0,10.02783203125
2017-08-29,10.680000305175781,10.050000190734863,10.149999618530273,10.470000267028809,8803250.0,10.374645233154297
2017-08-30,10.569999694824219,10.199999809265137,10.420000076293945,10.390000343322754,4824786.0,10.295373916625977
2017-08-31,10.479999542236328,10.319999694824219,10.40999984741211,10.420000076293945,3149884.0,10.32509994506836
2017-09-01,10.649999618530273,10.359999656677246,10.380000114440918,10.59000015258789,4826056.0,10.493552207946777
2017-09-04,10.680000305175781,10.489999771118164,10.569999694824219,10.59000015258789,3562643.0,10.493552207946777
2017-09-05,10.65999984741211,10.329999923706055,10.579999923706055,10.359999656677246,4056591.0,10.265645980834961
2017-09-06,10.399999618530273,10.270000457763672,10.380000114440918,10.3100004196167,3194498.0,10.216102600097656
2017-09-07,10.399999618530273,10.25,10.279999732971191,10.289999961853027,3356748.0,10.196284294128418
2017-09-08,10.34000015258789,10.25,10.279999732971191,10.319999694824219,2468045.0,10.2260103225708
2017-09-11,10.350000381469727,10.069999694824219,10.270000457763672,10.119999885559082,5809169.0,10.02783203125
2017-09-12,10.180000305175781,9.970000267028809,10.130000114440918,9.979999542236328,6665848.0,9.889106750488281
2017-09-13,10.289999961853027,10.0,10.010000228881836,10.029999732971191,3581948.0,9.938652038574219
2017-09-14,10.149999618530273,10.010000228881836,10.010000228881836,10.140000343322754,3898991.0,10.047650337219238
2017-09-15,10.15999984741211,10.010000228881836,10.149999618530273,10.09000015258789,4548959.0,9.998106002807617
2017-09-18,10.140000343322754,10.0,10.100000381469727,10.029999732971191,3802851.0,9.938652038574219
2017-09-19,10.1899995803833,10.010000228881836,10.010000228881836,10.09000015258789,3987561.0,9.998106002807617
2017-09-20,10.149999618530273,10.050000190734863,10.100000381469727,10.109999656677246,2548871.0,10.017923355102539
2017-09-21,10.140000343322754,10.039999961853027,10.130000114440918,10.050000190734863,2517818.0,9.958470344543457
2017-09-22,10.09000015258789,10.0,10.050000190734863,10.0600004196167,2182218.0,9.968379020690918
2017-09-25,10.069999694824219,9.949999809265137,10.039999961853027,9.960000038146973,2800100.0,9.86928939819336
2017-09-26,10.010000228881836,9.90999984741211,9.960000038146973,9.960000038146973,2083186.0,9.86928939819336
2017-09-27,10.069999694824219,9.90999984741211,9.960000038146973,10.010000228881836,2580406.0,9.918834686279297
2017-09-28,10.239999771118164,9.970000267028809,10.029999732971191,10.15999984741211,4127817.0,10.06746768951416
2017-09-29,10.220000267028809,10.109999656677246,10.170000076293945,10.210000038146973,2746841.0,10.117012977600098
2017-10-09,10.350000381469727,10.130000114440918,10.3100004196167,10.170000076293945,3382133.0,10.077377319335938
2017-10-10,10.220000267028809,10.119999885559082,10.180000305175781,10.1899995803833,2252004.0,10.09719467163086
2017-10-11,10.229999542236328,10.149999618530273,10.149999618530273,10.180000305175781,2728490.0,10.087285995483398
2017-10-12,10.220000267028809,10.100000381469727,10.130000114440918,10.119999885559082,2910611.0,10.02783203125
2017-10-13,10.180000305175781,10.09000015258789,10.149999618530273,10.170000076293945,2326727.0,10.077377319335938
2017-10-16,10.1899995803833,10.100000381469727,10.170000076293945,10.130000114440918,3021137.0,10.037741661071777
2017-10-17,10.140000343322754,10.010000228881836,10.100000381469727,10.140000343322754,1979745.0,10.047650337219238
2017-10-18,10.140000343322754,10.0600004196167,10.069999694824219,10.0600004196167,1381900.0,9.968379020690918
2017-10-19,11.069999694824219,10.029999732971191,10.069999694824219,10.720000267028809,18683108.0,10.622367858886719
2017-10-20,11.149999618530273,10.300000190734863,10.399999618530273,10.979999542236328,13870457.0,10.879999160766602
2017-10-23,10.960000038146973,10.739999771118164,10.869999885559082,10.869999885559082,7638905.0,10.771001815795898
2017-10-24,10.869999885559082,10.670000076293945,10.779999732971191,10.800000190734863,4752147.0,10.701639175415039
2017-10-25,11.15999984741211,10.710000038146973,10.880000114440918,10.770000457763672,7552476.0,10.671913146972656
2017-10-26,10.760000228881836,10.5600004196167,10.710000038146973,10.600000381469727,6443080.0,10.503460884094238
2017-10-27,10.710000038146973,10.430000305175781,10.600000381469727,10.609999656677246,5618615.0,10.5133695602417
2017-10-30,10.630000114440918,10.199999809265137,10.539999961853027,10.279999732971191,5753920.0,10.18637466430664
2017-10-31,10.350000381469727,10.220000267028809,10.239999771118164,10.260000228881836,3041390.0,10.166557312011719
2017-11-01,10.300000190734863,10.199999809265137,10.199999809265137,10.229999542236328,2590439.0,10.13683032989502
2017-11-02,10.260000228881836,10.09000015258789,10.25,10.09000015258789,3460380.0,9.998106002807617
2017-11-03,10.369999885559082,10.050000190734863,10.100000381469727,10.34000015258789,5776236.0,10.245828628540039
2017-11-06,10.380000114440918,10.199999809265137,10.279999732971191,10.359999656677246,3163517.0,10.265645980834961
2017-11-07,10.729999542236328,10.229999542236328,10.350000381469727,10.649999618530273,6389166.0,10.55300521850586
2017-11-08,11.100000381469727,10.5600004196167,10.600000381469727,10.800000190734863,10861064.0,10.701639175415039
2017-11-09,11.40999984741211,10.75,10.75,11.069999694824219,10612423.0,10.9691801071167
2017-11-10,11.300000190734863,10.920000076293945,11.0,10.930000305175781,6140891.0,10.830455780029297
2017-11-13,11.100000381469727,10.75,10.970000267028809,10.90999984741211,5752993.0,10.810637474060059
2017-11-14,11.279999732971191,10.800000190734863,10.960000038146973,11.199999809265137,9078934.0,11.09799575805664
2017-11-15,11.25,10.899999618530273,11.170000076293945,11.149999618530273,5272517.0,11.04845142364502
2017-11-16,11.229999542236328,10.970000267028809,11.149999618530273,11.0600004196167,4041961.0,10.959271430969238
2017-11-17,11.15999984741211,10.550000190734863,11.100000381469727,10.569999694824219,5998635.0,10.473733901977539
2017-11-20,10.789999961853027,10.380000114440918,10.479999542236328,10.770000457763672,3596760.0,10.671913146972656
2017-11-21,11.65999984741211,10.65999984741211,10.770000457763672,11.510000228881836,10901664.0,11.405173301696777
2017-11-22,11.579999923706055,11.25,11.529999732971191,11.420000076293945,8455166.0,11.31599235534668
2017-11-23,11.75,11.210000038146973,11.380000114440918,11.220000267028809,8869398.0,11.117814064025879
2017-11-24,11.90999984741211,11.329999923706055,11.359999656677246,11.890000343322754,11129515.0,11.781712532043457
2017-11-27,12.40999984741211,11.65999984741211,11.930000305175781,12.15999984741211,15669354.0,12.049253463745117
2017-11-28,12.579999923706055,11.880000114440918,12.050000190734863,12.390000343322754,13338348.0,12.277158737182617
2017-11-29,12.539999961853027,12.170000076293945,12.25,12.25,7669558.0,12.138433456420898
2017-11-30,12.34000015258789,11.90999984741211,12.270000457763672,12.079999923706055,7188083.0,11.969982147216797
2017-12-01,12.430000305175781,11.949999809265137,12.109999656677246,12.239999771118164,7332411.0,12.128524780273438
2017-12-04,12.359999656677246,11.920000076293945,12.180000305175781,11.9399995803833,6032173.0,11.831255912780762
2017-12-05,12.029999732971191,11.3100004196167,11.890000343322754,11.470000267028809,9410571.0,11.365537643432617
2017-12-06,11.680000305175781,10.739999771118164,11.489999771118164,11.279999732971191,10066248.0,11.177267074584961
2017-12-07,11.470000267028809,11.0600004196167,11.210000038146973,11.210000038146973,5878100.0,11.107905387878418
2017-12-08,11.380000114440918,11.119999885559082,11.149999618530273,11.3100004196167,4675985.0,11.206995010375977
2017-12-11,11.760000228881836,11.199999809265137,11.199999809265137,11.710000038146973,7999796.0,11.603351593017578
2017-12-12,12.050000190734863,11.550000190734863,11.75,12.020000457763672,8712490.0,11.910528182983398
2017-12-13,12.050000190734863,11.819999694824219,12.039999961853027,11.970000267028809,4831449.0,11.860983848571777
2017-12-14,12.069999694824219,11.8100004196167,11.899999618530273,12.0,4601983.0,11.890710830688477
2017-12-15,12.010000228881836,11.760000228881836,12.010000228881836,11.789999961853027,5101057.0,11.682622909545898
2017-12-18,11.800000190734863,11.25,11.649999618530273,11.289999961853027,5952190.0,11.187176704406738
2017-12-19,11.460000038146973,11.289999961853027,11.289999961853027,11.319999694824219,3353056.0,11.216902732849121
2017-12-20,11.390000343322754,11.050000190734863,11.380000114440918,11.170000076293945,5526655.0,11.068269729614258
2017-12-21,11.279999732971191,10.960000038146973,11.1899995803833,11.180000305175781,4201899.0,11.078178405761719
2017-12-22,11.260000228881836,11.050000190734863,11.15999984741211,11.210000038146973,3182885.0,11.107905387878418
2017-12-25,11.300000190734863,10.979999542236328,11.239999771118164,11.079999923706055,2719898.0,10.97908878326416
2017-12-26,11.140000343322754,10.920000076293945,11.079999923706055,11.109999656677246,3357033.0,11.00881576538086
2017-12-27,11.079999923706055,10.529999732971191,11.079999923706055,10.569999694824219,7318864.0,10.473733901977539
2017-12-28,10.800000190734863,10.4399995803833,10.5,10.569999694824219,4214639.0,10.473733901977539
2017-12-29,10.729999542236328,10.569999694824219,10.569999694824219,10.65999984741211,1643831.0,10.56291389465332
2018-01-02,10.819999694824219,10.649999618530273,10.699999809265137,10.739999771118164,2548903.0,10.64218521118164
2018-01-03,10.869999885559082,10.449999809265137,10.699999809265137,10.829999923706055,4249244.0,10.731366157531738
2018-01-04,10.850000381469727,10.670000076293945,10.75,10.739999771118164,2240319.0,10.64218521118164
2018-01-05,10.899999618530273,10.550000190734863,10.670000076293945,10.84000015258789,3523104.0,10.7412748336792
2018-01-08,10.880000114440918,10.640000343322754,10.760000228881836,10.869999885559082,3189700.0,10.771001815795898
2018-01-09,10.989999771118164,10.720000267028809,10.800000190734863,10.920000076293945,3493372.0,10.82054615020752
2018-01-10,10.9399995803833,10.630000114440918,10.850000381469727,10.6899995803833,2828380.0,10.59264087677002
2018-01-11,10.800000190734863,10.539999961853027,10.600000381469727,10.6899995803833,1616944.0,10.59264087677002
2018-01-12,10.760000228881836,10.630000114440918,10.760000228881836,10.680000305175781,2538230.0,10.582732200622559
2018-01-15,10.670000076293945,10.180000305175781,10.649999618530273,10.239999771118164,5343200.0,10.14673900604248
2018-01-16,10.430000305175781,10.199999809265137,10.25,10.350000381469727,1582002.0,10.255738258361816
2018-01-17,10.399999618530273,10.229999542236328,10.369999885559082,10.329999923706055,2043986.0,10.235919952392578
2018-01-18,10.359999656677246,10.140000343322754,10.289999961853027,10.170000076293945,3434390.0,10.077377319335938
2018-01-19,10.239999771118164,10.119999885559082,10.15999984741211,10.220000267028809,3699065.0,10.126921653747559
2018-01-22,10.34000015258789,10.140000343322754,10.149999618530273,10.199999809265137,1987812.0,10.10710334777832
2018-01-23,10.300000190734863,10.100000381469727,10.170000076293945,10.210000038146973,2028424.0,10.117012977600098
2018-01-24,10.270000457763672,10.149999618530273,10.229999542236328,10.220000267028809,2708495.0,10.126921653747559
2018-01-25,10.5,10.180000305175781,10.1899995803833,10.260000228881836,3923735.0,10.166557312011719
2018-01-26,10.470000267028809,10.279999732971191,10.329999923706055,10.34000015258789,1940700.0,10.245828628540039
2018-01-29,10.380000114440918,10.15999984741211,10.380000114440918,10.25,2567821.0,10.156648635864258
2018-01-30,10.319999694824219,10.149999618530273,10.260000228881836,10.300000190734863,1603894.0,10.206192970275879
2018-01-31,10.279999732971191,10.010000228881836,10.279999732971191,10.029999732971191,2447155.0,9.938652038574219
2018-02-01,10.130000114440918,9.449999809265137,10.020000457763672,9.460000038146973,4802800.0,9.3738431930542
2018-02-02,9.630000114440918,9.300000190734863,9.369999885559082,9.390000343322754,2760431.0,9.304481506347656
2018-02-05,9.489999771118164,9.069999694824219,9.350000381469727,9.289999961853027,1555000.0,9.205391883850098
2018-02-06,9.199999809265137,8.359999656677246,9.130000114440918,8.359999656677246,4494852.0,8.28386116027832
2018-02-07,8.75,8.229999542236328,8.4399995803833,8.520000457763672,3697785.0,8.442404747009277
2018-02-08,8.65999984741211,8.4399995803833,8.510000228881836,8.600000381469727,1566138.0,8.521676063537598
2018-02-09,8.5,7.880000114440918,8.5,8.1899995803833,2864237.0,8.115409851074219
2018-02-12,8.550000190734863,8.260000228881836,8.260000228881836,8.510000228881836,2258745.0,8.432496070861816
2018-02-13,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,0.0,8.432496070861816
2018-02-14,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,0.0,8.432496070861816
2018-02-22,11.329999923706055,10.40999984741211,10.449999809265137,10.720000267028809,13019009.0,10.622367858886719
2018-02-23,10.699999809265137,10.380000114440918,10.630000114440918,10.5,6799545.0,10.40437126159668
2018-02-26,10.75,10.390000343322754,10.539999961853027,10.630000114440918,5693081.0,10.533187866210938
2018-02-27,10.970000267028809,10.489999771118164,10.680000305175781,10.880000114440918,5755734.0,10.78091049194336
2018-02-28,11.050000190734863,10.619999885559082,10.720000267028809,10.670000076293945,5024881.0,10.572823524475098
2018-03-01,10.789999961853027,10.550000190734863,10.550000190734863,10.710000038146973,3346938.0,10.612459182739258
2018-03-02,10.75,10.479999542236328,10.75,10.5,3670214.0,10.40437126159668
2018-03-05,10.670000076293945,10.5,10.529999732971191,10.539999961853027,2488315.0,10.44400691986084
2018-03-06,10.569999694824219,10.399999618530273,10.5600004196167,10.5,3087970.0,10.40437126159668
2018-03-07,10.8100004196167,10.449999809265137,10.539999961853027,10.510000228881836,3198192.0,10.414280891418457
2018-03-08,10.569999694824219,10.460000038146973,10.510000228881836,10.520000457763672,1415800.0,10.424189567565918
2018-03-09,10.680000305175781,10.460000038146973,10.479999542236328,10.65999984741211,1922263.0,10.56291389465332
2018-03-12,11.149999618530273,10.680000305175781,10.680000305175781,11.100000381469727,6467718.0,10.998907089233398
2018-03-13,11.180000305175781,10.899999618530273,11.029999732971191,11.0,3064926.0,10.89981746673584
2018-03-14,11.489999771118164,11.050000190734863,11.180000305175781,11.170000076293945,6297079.0,11.068269729614258
2018-03-15,11.170000076293945,10.729999542236328,11.0,10.770000457763672,3987256.0,10.671913146972656
2018-03-16,10.890000343322754,10.699999809265137,10.800000190734863,10.84000015258789,2939799.0,10.7412748336792
2018-03-19,10.859999656677246,10.710000038146973,10.859999656677246,10.779999732971191,1471550.0,10.6818208694458
2018-03-20,10.869999885559082,10.720000267028809,10.8100004196167,10.75,2132368.0,10.652094841003418
2018-03-21,10.800000190734863,10.569999694824219,10.770000457763672,10.59000015258789,2735402.0,10.493552207946777
2018-03-22,10.59000015258789,10.34000015258789,10.579999923706055,10.4399995803833,2188909.0,10.344917297363281
2018-03-23,10.170000076293945,9.640000343322754,10.170000076293945,9.65999984741211,4765336.0,9.572021484375
2018-03-26,9.789999961853027,9.3100004196167,9.3100004196167,9.65999984741211,3512936.0,9.572021484375
2018-03-27,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0.0,9.572021484375
2018-03-28,11.050000190734863,10.449999809265137,10.8100004196167,10.479999542236328,10579232.0,10.384552955627441
2018-03-29,10.479999542236328,10.210000038146973,10.479999542236328,10.279999732971191,4870547.0,10.18637466430664
2018-03-30,10.569999694824219,10.279999732971191,10.369999885559082,10.329999923706055,3214246.0,10.235919952392578
2018-04-02,10.600000381469727,10.239999771118164,10.270000457763672,10.359999656677246,2830709.0,10.265645980834961
2018-04-03,10.329999923706055,10.119999885559082,10.270000457763672,10.140000343322754,3348601.0,10.047650337219238
2018-04-04,10.430000305175781,10.220000267028809,10.289999961853027,10.34000015258789,2713480.0,10.245828628540039
2018-04-09,10.430000305175781,10.199999809265137,10.34000015258789,10.319999694824219,2065725.0,10.2260103225708
2018-04-10,10.390000343322754,10.210000038146973,10.369999885559082,10.289999961853027,2165555.0,10.196284294128418
2018-04-11,10.600000381469727,10.260000228881836,10.600000381469727,10.300000190734863,3217667.0,10.206192970275879
2018-04-12,10.369999885559082,10.100000381469727,10.199999809265137,10.359999656677246,3259440.0,10.265645980834961
2018-04-13,10.65999984741211,10.260000228881836,10.369999885559082,10.649999618530273,5292040.0,10.55300521850586
2018-04-16,10.640000343322754,10.460000038146973,10.640000343322754,10.569999694824219,2498000.0,10.473733901977539
2018-04-17,10.579999923706055,10.199999809265137,10.5,10.220000267028809,2224221.0,10.126921653747559
2018-04-18,10.380000114440918,10.170000076293945,10.329999923706055,10.350000381469727,2414785.0,10.255738258361816
2018-04-19,10.649999618530273,10.25,10.329999923706055,10.5600004196167,4433864.0,10.463825225830078
2018-04-20,10.5,10.1899995803833,10.470000267028809,10.270000457763672,3769471.0,10.176466941833496
2018-04-23,11.279999732971191,10.420000076293945,10.880000114440918,10.449999809265137,12088599.0,10.354826927185059
2018-04-24,10.279999732971191,9.960000038146973,10.100000381469727,10.170000076293945,7978804.0,10.077377319335938
2018-04-25,10.140000343322754,10.0,10.0,10.039999961853027,3727155.0,9.94856071472168
2018-04-26,10.170000076293945,9.960000038146973,10.010000228881836,10.029999732971191,2538187.0,9.938652038574219
2018-04-27,10.0600004196167,9.84000015258789,10.010000228881836,9.979999542236328,2522601.0,9.889106750488281
2018-05-02,10.079999923706055,9.8100004196167,10.0,10.010000228881836,2335087.0,9.918834686279297
2018-05-03,10.0,9.8100004196167,10.0,9.970000267028809,2245442.0,9.879199028015137
2018-05-04,9.989999771118164,9.84000015258789,9.869999885559082,9.84000015258789,1151800.0,9.750382423400879
2018-05-07,9.90999984741211,9.8100004196167,9.880000114440918,9.859999656677246,1550842.0,9.7701997756958
2018-05-08,9.890000343322754,9.6899995803833,9.859999656677246,9.699999809265137,2796050.0,9.61165714263916
2018-05-09,9.770000457763672,9.579999923706055,9.710000038146973,9.630000114440918,2461873.0,9.542295455932617
2018-05-10,9.6899995803833,9.510000228881836,9.600000381469727,9.529999732971191,2535622.0,9.443205833435059
2018-05-11,9.600000381469727,9.350000381469727,9.510000228881836,9.40999984741211,3041612.0,9.324298858642578
2018-05-14,9.619999885559082,9.010000228881836,9.420000076293945,9.600000381469727,3264761.0,9.512568473815918
2018-05-15,9.880000114440918,9.550000190734863,9.579999923706055,9.680000305175781,3476313.0,9.591839790344238
2018-05-16,9.670000076293945,9.479999542236328,9.5600004196167,9.489999771118164,1749012.0,9.403570175170898
2018-05-17,9.550000190734863,9.300000190734863,9.489999771118164,9.399999618530273,1305300.0,9.3143892288208
2018-05-18,9.470000267028809,9.180000305175781,9.420000076293945,9.359999656677246,1520500.0,9.27475357055664
2018-05-21,9.4399995803833,9.289999961853027,9.399999618530273,9.380000114440918,1855928.0,9.294571876525879
2018-05-22,9.359999656677246,9.270000457763672,9.359999656677246,9.3100004196167,1691000.0,9.225210189819336
2018-05-23,9.34000015258789,9.140000343322754,9.270000457763672,9.180000305175781,1833530.0,9.096393585205078
2018-05-24,9.220000267028809,9.0,9.220000267028809,9.020000457763672,1914330.0,8.937850952148438
2018-05-25,9.180000305175781,9.029999732971191,9.050000190734863,9.130000114440918,1070916.0,9.046849250793457
2018-05-28,9.180000305175781,8.949999809265137,9.140000343322754,8.979999542236328,2041701.0,8.898214340209961
2018-05-29,8.989999771118164,8.649999618530273,8.979999542236328,8.649999618530273,2069987.0,8.571220397949219
2018-05-30,8.579999923706055,8.300000190734863,8.579999923706055,8.350000381469727,2522300.0,8.273953437805176
2018-05-31,8.5,8.350000381469727,8.369999885559082,8.479999542236328,2782942.0,8.4027681350708
2018-06-01,8.529999732971191,8.399999618530273,8.479999542236328,8.420000076293945,932300.0,8.343315124511719
2018-06-04,8.569999694824219,8.399999618530273,8.449999809265137,8.510000228881836,1583502.0,8.432496070861816
2018-06-05,9.359999656677246,8.510000228881836,8.510000228881836,8.869999885559082,3427143.0,8.789216995239258
2018-06-06,9.010000228881836,8.789999961853027,8.869999885559082,8.90999984741211,1881334.0,8.828852653503418
2018-06-07,8.949999809265137,8.699999809265137,8.880000114440918,8.710000038146973,1414133.0,8.630674362182617
2018-06-08,8.880000114440918,8.59000015258789,8.699999809265137,8.859999656677246,1613493.0,8.77930736541748
2018-06-11,8.949999809265137,8.75,8.819999694824219,8.899999618530273,1845060.0,8.81894302368164
2018-06-12,9.0,8.65999984741211,9.0,8.859999656677246,2198416.0,8.77930736541748
2018-06-13,8.960000038146973,8.579999923706055,8.729999542236328,8.579999923706055,1709959.0,8.50185775756836
2018-06-14,8.670000076293945,8.34000015258789,8.670000076293945,8.390000343322754,1442201.0,8.313589096069336
2018-06-15,8.489999771118164,8.119999885559082,8.449999809265137,8.140000343322754,1904200.0,8.065865516662598
2018-06-19,8.119999885559082,7.329999923706055,8.119999885559082,7.389999866485596,3797790.0,7.322695732116699
2018-06-20,7.679999828338623,7.400000095367432,7.400000095367432,7.579999923706055,2260393.0,7.510965347290039
2018-06-21,7.820000171661377,7.300000190734863,7.590000152587891,7.329999923706055,1969329.0,7.263242244720459
2018-06-22,7.579999923706055,7.199999809265137,7.369999885559082,7.570000171661377,1821240.0,7.501056671142578
2018-06-25,7.690000057220459,7.519999980926514,7.519999980926514,7.53000020980835,1668603.0,7.461421012878418
2018-06-26,7.650000095367432,7.400000095367432,7.400000095367432,7.539999961853027,1480984.0,7.471329689025879
2018-06-27,7.630000114440918,7.480000019073486,7.519999980926514,7.550000190734863,1348865.0,7.481238842010498
2018-06-28,7.599999904632568,7.440000057220459,7.5,7.489999771118164,1024100.0,7.4217848777771
2018-06-29,7.639999866485596,7.440000057220459,7.5,7.590000152587891,1067101.0,7.520874500274658
2018-07-02,8.109999656677246,7.710000038146973,7.989999771118164,7.78000020980835,5197565.0,7.709144115447998
2018-07-03,7.769999980926514,7.5,7.769999980926514,7.630000114440918,2600701.0,7.560510158538818
2018-07-04,7.619999885559082,7.400000095367432,7.619999885559082,7.440000057220459,1914582.0,7.3722405433654785
2018-07-05,7.449999809265137,7.150000095367432,7.440000057220459,7.190000057220459,1744302.0,7.124517440795898
2018-07-06,7.369999885559082,7.099999904632568,7.300000190734863,7.230000019073486,1501475.0,7.164153099060059
2018-07-09,7.340000152587891,7.179999828338623,7.28000020980835,7.300000190734863,1431380.0,7.233515739440918
2018-07-10,7.320000171661377,7.21999979019165,7.300000190734863,7.260000228881836,1547462.0,7.193880081176758
2018-07-11,7.230000019073486,7.019999980926514,7.230000019073486,7.039999961853027,1869600.0,6.975883483886719
2018-07-12,7.650000095367432,7.010000228881836,7.03000020980835,7.5,5279597.0,7.431694030761719
2018-07-13,7.650000095367432,7.46999979019165,7.639999866485596,7.53000020980835,1822028.0,7.461421012878418
2018-07-16,7.53000020980835,7.409999847412109,7.449999809265137,7.46999979019165,888818.0,7.4019670486450195
2018-07-17,7.590000152587891,7.389999866485596,7.409999847412109,7.519999980926514,1192431.0,7.451511859893799
2018-07-18,7.579999923706055,7.46999979019165,7.510000228881836,7.480000019073486,769000.0,7.411876201629639
2018-07-19,7.519999980926514,7.449999809265137,7.449999809265137,7.489999771118164,921901.0,7.4217848777771
2018-07-20,7.659999847412109,7.489999771118164,7.539999961853027,7.559999942779541,1693320.0,7.491147518157959
2018-07-23,7.639999866485596,7.489999771118164,7.579999923706055,7.599999904632568,1802531.0,7.530783176422119
2018-07-24,7.690000057220459,7.510000228881836,7.579999923706055,7.670000076293945,2767526.0,7.6001458168029785
2018-07-25,7.889999866485596,7.650000095367432,7.690000057220459,7.849999904632568,2804980.0,7.778506278991699
2018-07-26,7.949999809265137,7.78000020980835,7.840000152587891,7.849999904632568,2355892.0,7.778506278991699
2018-07-27,7.869999885559082,7.789999961853027,7.789999961853027,7.829999923706055,1199918.0,7.758688449859619
2018-07-30,7.849999904632568,7.619999885559082,7.849999904632568,7.650000095367432,1677203.0,7.580327987670898
2018-07-31,7.679999828338623,7.599999904632568,7.679999828338623,7.630000114440918,845716.0,7.560510158538818
2018-08-01,7.730000019073486,7.449999809265137,7.630000114440918,7.460000038146973,1287700.0,7.392058372497559
2018-08-02,7.550000190734863,7.099999904632568,7.409999847412109,7.269999980926514,1930100.0,7.203788757324219
2018-08-03,7.320000171661377,7.210000038146973,7.210000038146973,7.21999979019165,758500.0,7.1542439460754395
2018-08-06,7.260000228881836,7.110000133514404,7.25,7.119999885559082,934100.0,7.055154800415039
2018-08-07,7.269999980926514,7.150000095367432,7.170000076293945,7.260000228881836,1095000.0,7.193880081176758
2018-08-08,7.28000020980835,7.139999866485596,7.25,7.170000076293945,1070533.0,7.104699611663818
2018-08-09,7.289999961853027,7.0,7.21999979019165,7.28000020980835,1699780.0,7.213697910308838
2018-08-10,7.289999961853027,7.199999809265137,7.230000019073486,7.21999979019165,896146.0,7.1542439460754395
2018-08-13,7.21999979019165,7.070000171661377,7.150000095367432,7.170000076293945,934100.0,7.104699611663818
2018-08-14,7.190000057220459,7.090000152587891,7.170000076293945,7.119999885559082,992753.0,7.055154800415039
2018-08-15,7.139999866485596,7.010000228881836,7.119999885559082,7.019999980926514,815962.0,6.956065654754639
2018-08-16,7.0,6.800000190734863,7.0,6.829999923706055,1456472.0,6.767796039581299
2018-08-17,7.019999980926514,6.75,6.889999866485596,6.760000228881836,1149131.0,6.698433876037598
2018-08-20,6.809999942779541,6.429999828338623,6.789999961853027,6.659999847412109,1292160.0,6.599344253540039
2018-08-21,6.71999979019165,6.630000114440918,6.690000057220459,6.690000057220459,800238.0,6.629071235656738
2018-08-22,7.190000057220459,6.489999771118164,6.489999771118164,7.170000076293945,3093400.0,7.104699611663818
2018-08-23,7.46999979019165,7.079999923706055,7.46999979019165,7.119999885559082,4305190.0,7.055154800415039
2018-08-24,7.099999904632568,6.730000019073486,6.909999847412109,6.800000190734863,2434200.0,6.738069534301758
2018-08-27,7.0,6.739999771118164,6.800000190734863,6.880000114440918,1525969.0,6.817340850830078
2018-08-28,7.159999847412109,6.949999809265137,6.989999771118164,7.099999904632568,3113185.0,7.035336971282959
2018-08-29,7.139999866485596,7.03000020980835,7.099999904632568,7.039999961853027,1561003.0,6.975883483886719
2018-08-30,7.150000095367432,6.960000038146973,7.010000228881836,7.03000020980835,1014100.0,6.965974807739258
2018-08-31,7.070000171661377,6.880000114440918,7.0,6.929999828338623,1119164.0,6.866885185241699
2018-09-03,7.0,6.829999923706055,6.960000038146973,6.849999904632568,1817153.0,6.787613868713379
2018-09-04,7.079999923706055,6.880000114440918,6.940000057220459,7.010000228881836,2510101.0,6.946156978607178
2018-09-05,7.079999923706055,6.949999809265137,7.079999923706055,7.019999980926514,1897700.0,6.956065654754639
2018-09-06,7.090000152587891,6.900000095367432,7.010000228881836,6.989999771118164,1456013.0,6.9263386726379395
2018-09-07,7.050000190734863,6.949999809265137,6.96999979019165,6.96999979019165,861536.0,6.906520843505859
2018-09-10,7.059999942779541,6.75,6.96999979019165,6.849999904632568,1642300.0,6.787613868713379
2018-09-11,6.889999866485596,6.769999980926514,6.849999904632568,6.789999961853027,828600.0,6.728160381317139
2018-09-12,6.829999923706055,6.710000038146973,6.829999923706055,6.739999771118164,999500.0,6.678615570068359
2018-09-13,6.809999942779541,6.630000114440918,6.809999942779541,6.670000076293945,1582313.0,6.609253406524658
2018-09-14,6.75,6.630000114440918,6.670000076293945,6.650000095367432,1178400.0,6.589435577392578
2018-09-17,6.849999904632568,6.539999961853027,6.650000095367432,6.849999904632568,2282500.0,6.787613868713379
2018-09-18,7.239999771118164,6.809999942779541,6.809999942779541,7.050000190734863,2909201.0,6.985792636871338
2018-09-19,7.099999904632568,6.960000038146973,7.0,7.070000171661377,2469029.0,7.005610466003418
2018-09-20,7.119999885559082,7.010000228881836,7.010000228881836,7.119999885559082,2585110.0,7.055154800415039
2018-09-21,7.170000076293945,7.039999961853027,7.119999885559082,7.119999885559082,1533100.0,7.055154800415039
2018-09-25,7.829999923706055,7.03000020980835,7.050000190734863,7.360000133514404,4009087.0,7.292969226837158
2018-09-26,7.5,7.289999961853027,7.320000171661377,7.420000076293945,3357007.0,7.352422714233398
2018-09-27,7.449999809265137,7.260000228881836,7.420000076293945,7.320000171661377,2634689.0,7.253333568572998
2018-09-28,7.480000019073486,7.300000190734863,7.360000133514404,7.400000095367432,2386500.0,7.332604885101318
2018-10-08,7.309999942779541,7.119999885559082,7.300000190734863,7.119999885559082,1811811.0,7.055154800415039
2018-10-09,7.28000020980835,7.099999904632568,7.170000076293945,7.190000057220459,1468600.0,7.124517440795898
2018-10-10,7.269999980926514,7.110000133514404,7.210000038146973,7.150000095367432,1113044.0,7.084881782531738
2018-10-11,6.960000038146973,6.510000228881836,6.960000038146973,6.579999923706055,2663501.0,6.520072937011719
2018-10-12,6.679999828338623,6.230000019073486,6.46999979019165,6.670000076293945,2998000.0,6.609253406524658
2018-10-15,6.760000228881836,6.489999771118164,6.630000114440918,6.650000095367432,1298527.0,6.589435577392578
2018-10-16,6.670000076293945,6.5,6.650000095367432,6.579999923706055,1274100.0,6.520072937011719
2018-10-17,6.71999979019165,6.53000020980835,6.690000057220459,6.650000095367432,1430800.0,6.589435577392578
2018-10-18,6.559999942779541,6.380000114440918,6.559999942779541,6.449999809265137,1129400.0,6.391256809234619
2018-10-19,6.53000020980835,6.300000190734863,6.429999828338623,6.489999771118164,1229890.0,6.430892467498779
2018-10-22,6.840000152587891,6.599999904632568,6.679999828338623,6.75,1921730.0,6.6885247230529785
2018-10-23,6.820000171661377,6.690000057220459,6.75,6.760000228881836,1324300.0,6.698433876037598
2018-10-24,6.789999961853027,6.619999885559082,6.710000038146973,6.730000019073486,1116006.0,6.668706893920898
2018-10-25,6.760000228881836,6.489999771118164,6.599999904632568,6.75,1407340.0,6.6885247230529785
2018-10-26,7.059999942779541,6.71999979019165,6.869999885559082,6.78000020980835,2414144.0,6.718251705169678
2018-10-29,6.769999980926514,6.659999847412109,6.769999980926514,6.670000076293945,1175800.0,6.609253406524658
2018-10-30,6.75,6.550000190734863,6.71999979019165,6.690000057220459,1037600.0,6.629071235656738
2018-10-31,6.820000171661377,6.679999828338623,6.730000019073486,6.760000228881836,1204900.0,6.698433876037598
2018-11-01,6.860000133514404,6.710000038146973,6.789999961853027,6.75,1539941.0,6.6885247230529785
2018-11-02,6.900000095367432,6.78000020980835,6.829999923706055,6.869999885559082,2007600.0,6.807431697845459
2018-11-05,7.130000114440918,6.78000020980835,6.78000020980835,7.110000133514404,3620925.0,7.045246124267578
2018-11-06,7.599999904632568,7.050000190734863,7.110000133514404,7.369999885559082,7036440.0,7.302877902984619
2018-11-07,7.5,7.139999866485596,7.369999885559082,7.159999847412109,3488779.0,7.094790458679199
2018-11-08,7.28000020980835,7.090000152587891,7.190000057220459,7.110000133514404,2057701.0,7.045246124267578
2018-11-09,7.380000114440918,7.059999942779541,7.139999866485596,7.239999771118164,3490512.0,7.1740617752075195
2018-11-12,7.480000019073486,7.159999847412109,7.239999771118164,7.46999979019165,4778806.0,7.4019670486450195
2018-11-13,7.5,7.28000020980835,7.309999942779541,7.429999828338623,4745964.0,7.362331390380859
2018-11-14,7.659999847412109,7.349999904632568,7.380000114440918,7.460000038146973,4662920.0,7.392058372497559
2018-11-15,7.659999847412109,7.400000095367432,7.400000095367432,7.559999942779541,5109879.0,7.491147518157959
2018-11-16,8.09000015258789,7.510000228881836,7.599999904632568,7.96999979019165,12001966.0,7.89741325378418
2018-11-19,7.989999771118164,7.699999809265137,7.840000152587891,7.880000114440918,6784731.0,7.808233261108398
2018-11-20,7.840000152587891,7.550000190734863,7.840000152587891,7.559999942779541,3645100.0,7.491147518157959
2018-11-21,7.630000114440918,7.340000152587891,7.349999904632568,7.570000171661377,2336820.0,7.501056671142578
2018-11-22,7.769999980926514,7.559999942779541,7.690000057220459,7.610000133514404,3135799.0,7.540692329406738
2018-11-23,7.639999866485596,7.28000020980835,7.610000133514404,7.349999904632568,3079155.0,7.283060073852539
2018-11-26,7.449999809265137,7.28000020980835,7.28000020980835,7.329999923706055,1268949.0,7.263242244720459
2018-11-27,7.429999828338623,7.239999771118164,7.400000095367432,7.289999961853027,1141315.0,7.223606586456299
2018-11-28,7.369999885559082,7.179999828338623,7.309999942779541,7.329999923706055,1359308.0,7.263242244720459
2018-11-29,7.409999847412109,7.199999809265137,7.329999923706055,7.199999809265137,2096400.0,7.134426116943359
2018-11-30,7.239999771118164,7.119999885559082,7.179999828338623,7.21999979019165,1278186.0,7.1542439460754395
2018-12-03,7.46999979019165,7.340000152587891,7.360000133514404,7.349999904632568,1695970.0,7.283060073852539
2018-12-04,7.989999771118164,7.349999904632568,7.389999866485596,7.599999904632568,3937276.0,7.530783176422119
2018-12-05,7.489999771118164,7.289999961853027,7.349999904632568,7.429999828338623,2229855.0,7.362331390380859
2018-12-06,7.559999942779541,7.309999942779541,7.380000114440918,7.360000133514404,1579500.0,7.292969226837158
2018-12-07,7.449999809265137,7.329999923706055,7.360000133514404,7.329999923706055,845550.0,7.263242244720459
2018-12-10,7.329999923706055,7.21999979019165,7.329999923706055,7.239999771118164,911657.0,7.1740617752075195
2018-12-11,7.309999942779541,7.210000038146973,7.260000228881836,7.25,473900.0,7.183970928192139
2018-12-12,7.340000152587891,7.25,7.28000020980835,7.289999961853027,670600.0,7.223606586456299
2018-12-13,7.380000114440918,7.260000228881836,7.320000171661377,7.320000171661377,1278110.0,7.253333568572998
2018-12-14,7.320000171661377,7.079999923706055,7.320000171661377,7.090000152587891,1275127.0,7.025428295135498
2018-12-17,7.130000114440918,6.929999828338623,7.099999904632568,7.119999885559082,885930.0,7.055154800415039
2018-12-18,7.21999979019165,6.989999771118164,7.119999885559082,7.110000133514404,849629.0,7.045246124267578
2018-12-19,7.099999904632568,7.0,7.099999904632568,7.019999980926514,574191.0,6.956065654754639
2018-12-20,7.050000190734863,6.75,7.010000228881836,6.889999866485596,2136452.0,6.827249526977539
2018-12-21,6.869999885559082,6.53000020980835,6.869999885559082,6.71999979019165,2109632.0,6.658797740936279
2018-12-24,6.809999942779541,6.630000114440918,6.769999980926514,6.769999980926514,1207900.0,6.708342552185059
2018-12-25,6.739999771118164,6.46999979019165,6.739999771118164,6.710000038146973,1452125.0,6.648889064788818
2018-12-26,6.739999771118164,6.559999942779541,6.71999979019165,6.659999847412109,1157620.0,6.599344253540039
2018-12-27,6.760000228881836,6.639999866485596,6.75,6.659999847412109,915891.0,6.599344253540039
2018-12-28,6.789999961853027,6.650000095367432,6.659999847412109,6.739999771118164,920439.0,6.678615570068359
2019-01-02,6.769999980926514,6.659999847412109,6.739999771118164,6.679999828338623,730730.0,6.619162082672119
2019-01-03,6.829999923706055,6.670000076293945,6.679999828338623,6.789999961853027,1919000.0,6.728160381317139
2019-01-04,7.050000190734863,6.71999979019165,6.789999961853027,7.039999961853027,2683788.0,6.975883483886719
2019-01-07,7.21999979019165,7.050000190734863,6.789999961853027,7.050000190734863,2277268.0,6.985792636871338
2019-01-08,7.409999847412109,7.099999904632568,7.110000133514404,7.190000057220459,2926497.0,7.124517440795898
2019-01-09,7.199999809265137,7.059999942779541,7.130000114440918,7.150000095367432,1996051.0,7.084881782531738
2019-01-10,7.289999961853027,7.090000152587891,7.150000095367432,7.190000057220459,1471760.0,7.124517440795898
2019-01-11,7.199999809265137,7.119999885559082,7.190000057220459,7.179999828338623,990660.0,7.114608287811279
2019-01-14,7.349999904632568,7.059999942779541,7.170000076293945,7.090000152587891,1785715.0,7.025428295135498
2019-01-15,7.369999885559082,7.03000020980835,7.119999885559082,7.269999980926514,2609020.0,7.203788757324219
2019-01-16,7.400000095367432,7.230000019073486,7.230000019073486,7.349999904632568,2995186.0,7.283060073852539
2019-01-17,7.739999771118164,7.309999942779541,7.309999942779541,7.619999885559082,6663574.0,7.550601005554199
2019-01-18,7.679999828338623,7.449999809265137,7.619999885559082,7.650000095367432,3526592.0,7.580327987670898
2019-01-21,7.690000057220459,7.539999961853027,7.610000133514404,7.690000057220459,2472255.0,7.619963645935059
2019-01-22,7.949999809265137,7.570000171661377,7.630000114440918,7.699999809265137,3459267.0,7.6298723220825195
2019-01-23,7.880000114440918,7.619999885559082,7.639999866485596,7.710000038146973,2795707.0,7.639781475067139
2019-01-24,7.789999961853027,7.559999942779541,7.71999979019165,7.699999809265137,2970323.0,7.6298723220825195
2019-01-25,7.789999961853027,7.610000133514404,7.730000019073486,7.619999885559082,2053975.0,7.550601005554199
2019-01-28,7.869999885559082,7.630000114440918,7.630000114440918,7.849999904632568,4171433.0,7.778506278991699
2019-01-29,7.880000114440918,7.400000095367432,7.849999904632568,7.539999961853027,4095233.0,7.471329689025879
2019-01-30,7.659999847412109,7.400000095367432,7.510000228881836,7.440000057220459,3009745.0,7.3722405433654785
2019-01-31,7.619999885559082,7.400000095367432,7.420000076293945,7.539999961853027,3138136.0,7.471329689025879
2019-02-01,7.760000228881836,7.46999979019165,7.539999961853027,7.710000038146973,2978223.0,7.639781475067139
2019-02-11,7.900000095367432,7.659999847412109,7.699999809265137,7.840000152587891,2800220.0,7.768597602844238
2019-02-12,7.940000057220459,7.71999979019165,7.849999904632568,7.789999961853027,2902590.0,7.719052791595459
2019-02-13,7.840000152587891,7.710000038146973,7.739999771118164,7.820000171661377,3355653.0,7.748779773712158
2019-02-14,7.840000152587891,7.610000133514404,7.829999923706055,7.630000114440918,4416977.0,7.560510158538818
2019-02-15,7.679999828338623,7.480000019073486,7.630000114440918,7.519999980926514,2836277.0,7.451511859893799
2019-02-18,7.699999809265137,7.489999771118164,7.570000171661377,7.699999809265137,4483250.0,7.6298723220825195
2019-02-19,7.909999847412109,7.699999809265137,7.78000020980835,7.900000095367432,6611045.0,7.8280510902404785
2019-02-20,8.020000457763672,7.820000171661377,7.880000114440918,7.920000076293945,3894495.0,7.847868919372559
2019-02-21,7.949999809265137,7.769999980926514,7.929999828338623,7.789999961853027,4302364.0,7.719052791595459
2019-02-22,7.940000057220459,7.510000228881836,7.820000171661377,7.869999885559082,6919973.0,7.798324108123779
2019-02-25,8.260000228881836,7.880000114440918,7.960000038146973,8.119999885559082,13926578.0,8.04604721069336
2019-02-26,8.489999771118164,8.039999961853027,8.149999618530273,8.109999656677246,14077674.0,8.036138534545898
2019-02-27,8.119999885559082,7.949999809265137,8.109999656677246,8.050000190734863,10838408.0,7.976685047149658
2019-02-28,8.100000381469727,7.809999942779541,8.100000381469727,7.849999904632568,7867000.0,7.778506278991699
2019-03-01,7.869999885559082,7.699999809265137,7.829999923706055,7.809999942779541,6673300.0,7.738870620727539
2019-03-04,7.96999979019165,7.769999980926514,7.840000152587891,7.809999942779541,11689395.0,7.738870620727539
2019-03-05,8.050000190734863,7.75,7.800000190734863,8.050000190734863,10682485.0,7.976685047149658
2019-03-06,8.09000015258789,7.900000095367432,8.079999923706055,8.029999732971191,10355228.0,7.95686674118042
2019-03-07,8.279999732971191,8.0,8.050000190734863,8.180000305175781,13571501.0,8.105501174926758
2019-03-08,8.569999694824219,7.96999979019165,8.100000381469727,8.25,18207418.0,8.174863815307617
2019-03-11,8.979999542236328,8.239999771118164,8.25,8.890000343322754,18828469.0,8.809035301208496
2019-03-12,9.0600004196167,8.640000343322754,8.850000381469727,8.770000457763672,16855390.0,8.690128326416016
2019-03-13,9.510000228881836,8.770000457763672,8.770000457763672,9.050000190734863,17285576.0,8.967577934265137
2019-03-14,9.149999618530273,8.699999809265137,8.979999542236328,8.829999923706055,9808850.0,8.749581336975098
2019-03-15,9.029999732971191,8.770000457763672,8.789999961853027,8.850000381469727,7205161.0,8.769399642944336
2019-03-18,8.979999542236328,8.630000114440918,8.850000381469727,8.949999809265137,7502341.0,8.868488311767578
2019-03-19,9.079999923706055,8.829999923706055,8.949999809265137,8.899999618530273,5005582.0,8.81894302368164
2019-03-20,8.979999542236328,8.699999809265137,8.979999542236328,8.859999656677246,4020615.0,8.77930736541748
2019-03-21,8.979999542236328,8.789999961853027,8.859999656677246,8.899999618530273,4866589.0,8.81894302368164
2019-03-22,9.25,8.90999984741211,8.90999984741211,9.140000343322754,10477291.0,9.056757926940918
2019-03-25,9.09000015258789,8.829999923706055,8.960000038146973,8.850000381469727,7165071.0,8.769399642944336
2019-03-26,8.930000305175781,8.640000343322754,8.829999923706055,8.75,6894547.0,8.670310020446777
2019-03-27,9.020000457763672,8.720000267028809,8.8100004196167,9.010000228881836,5013469.0,8.927942276000977
2019-03-28,9.100000381469727,8.880000114440918,8.960000038146973,8.899999618530273,4231963.0,8.81894302368164
2019-03-29,9.149999618530273,8.779999732971191,8.859999656677246,9.100000381469727,5609223.0,9.017122268676758
2019-04-01,9.399999618530273,9.140000343322754,9.300000190734863,9.25,10005614.0,9.165756225585938
2019-04-02,9.369999885559082,9.170000076293945,9.220000267028809,9.1899995803833,6333497.0,9.106302261352539
2019-04-03,9.460000038146973,9.1899995803833,9.1899995803833,9.260000228881836,6742635.0,9.175664901733398
2019-04-04,9.300000190734863,9.119999885559082,9.270000457763672,9.15999984741211,5573580.0,9.07657527923584
2019-04-08,9.270000457763672,8.899999618530273,9.270000457763672,8.979999542236328,5524271.0,8.898214340209961
2019-04-09,9.050000190734863,8.899999618530273,8.979999542236328,8.970000267028809,3978301.0,8.888306617736816
2019-04-10,8.970000267028809,8.789999961853027,8.90999984741211,8.949999809265137,3845280.0,8.868488311767578
2019-04-11,9.069999694824219,8.800000190734863,8.949999809265137,8.84000015258789,2942528.0,8.759490013122559
2019-04-12,8.970000267028809,8.789999961853027,8.859999656677246,8.930000305175781,2738718.0,8.848670959472656
2019-04-15,9.1899995803833,8.899999618530273,9.1899995803833,8.90999984741211,3527397.0,8.828852653503418
2019-04-16,9.119999885559082,8.850000381469727,8.850000381469727,9.109999656677246,3408252.0,9.027030944824219
2019-04-17,9.140000343322754,9.0,9.09000015258789,9.119999885559082,4103375.0,9.03693962097168
2019-04-18,9.270000457763672,9.100000381469727,9.100000381469727,9.140000343322754,5489752.0,9.056757926940918
2019-04-19,9.220000267028809,9.0600004196167,9.140000343322754,9.119999885559082,3090112.0,9.03693962097168
2019-04-22,9.369999885559082,9.149999618530273,9.199999809265137,9.239999771118164,6126679.0,9.15584659576416
2019-04-23,9.270000457763672,9.0,9.25,9.050000190734863,4579442.0,8.967577934265137
2019-04-24,9.239999771118164,9.020000457763672,9.109999656677246,9.1899995803833,4253204.0,9.106302261352539
2019-04-25,9.319999694824219,8.779999732971191,9.229999542236328,8.800000190734863,6300500.0,8.719854354858398
2019-04-26,8.899999618530273,8.34000015258789,8.800000190734863,8.359999656677246,6646301.0,8.28386116027832
2019-05-06,7.980000019073486,7.380000114440918,7.980000019073486,7.489999771118164,4884506.0,7.4217848777771
2019-05-07,7.699999809265137,7.449999809265137,7.550000190734863,7.570000171661377,2922961.0,7.501056671142578
2019-05-08,7.679999828338623,7.300000190734863,7.449999809265137,7.579999923706055,2934730.0,7.510965347290039
2019-05-09,7.679999828338623,7.53000020980835,7.53000020980835,7.590000152587891,2155600.0,7.520874500274658
2019-05-10,7.789999961853027,7.53000020980835,7.639999866485596,7.739999771118164,2957402.0,7.66950798034668
2019-05-13,7.949999809265137,7.659999847412109,7.739999771118164,7.860000133514404,3001472.0,7.788415431976318
2019-05-14,8.029999732971191,7.71999979019165,7.75,7.949999809265137,3024631.0,7.8775954246521
2019-05-15,8.050000190734863,7.909999847412109,7.989999771118164,7.96999979019165,2193830.0,7.89741325378418
2019-05-16,8.010000228881836,7.869999885559082,7.980000019073486,7.900000095367432,2906201.0,7.8280510902404785
2019-05-17,7.940000057220459,7.53000020980835,7.900000095367432,7.619999885559082,3412730.0,7.550601005554199
2019-05-20,7.630000114440918,7.230000019073486,7.559999942779541,7.489999771118164,2881934.0,7.4217848777771
2019-05-21,7.650000095367432,7.389999866485596,7.389999866485596,7.610000133514404,2494417.0,7.540692329406738
2019-05-22,7.670000076293945,7.460000038146973,7.599999904632568,7.510000228881836,2125090.0,7.441603183746338
2019-05-23,7.550000190734863,7.340000152587891,7.539999961853027,7.400000095367432,1894500.0,7.332604885101318
2019-05-24,7.46999979019165,7.329999923706055,7.400000095367432,7.349999904632568,1825298.0,7.283060073852539
2019-05-27,7.429999828338623,7.269999980926514,7.360000133514404,7.429999828338623,3524531.0,7.362331390380859
2019-05-28,7.639999866485596,7.380000114440918,7.380000114440918,7.550000190734863,3384430.0,7.481238842010498
2019-05-29,8.3100004196167,8.109999656677246,8.3100004196167,8.3100004196167,18206859.0,8.234317779541016
2019-05-30,8.239999771118164,7.730000019073486,8.0,7.760000228881836,17233879.0,7.689326286315918
2019-05-31,8.199999809265137,7.630000114440918,7.699999809265137,8.0,12894808.0,7.927140235900879
2019-06-03,7.909999847412109,7.670000076293945,7.849999904632568,7.679999828338623,7169462.0,7.6100544929504395
2019-06-04,7.849999904632568,7.409999847412109,7.769999980926514,7.610000133514404,5460844.0,7.540692329406738
2019-06-05,7.699999809265137,7.400000095367432,7.639999866485596,7.449999809265137,3684695.0,7.3821492195129395
2019-06-06,7.559999942779541,7.260000228881836,7.409999847412109,7.340000152587891,2920112.0,7.273151397705078
2019-06-10,7.5,7.329999923706055,7.389999866485596,7.369999885559082,2929999.0,7.302877902984619
2019-06-11,7.590000152587891,7.320000171661377,7.360000133514404,7.579999923706055,3668951.0,7.510965347290039
2019-06-12,7.570000171661377,7.429999828338623,7.550000190734863,7.46999979019165,2923032.0,7.4019670486450195
2019-06-13,7.539999961853027,7.420000076293945,7.480000019073486,7.519999980926514,2608681.0,7.451511859893799
2019-06-14,7.53000020980835,7.360000133514404,7.510000228881836,7.420000076293945,2845612.0,7.352422714233398
2019-06-17,7.449999809265137,7.380000114440918,7.449999809265137,7.429999828338623,1926653.0,7.362331390380859
2019-06-18,8.170000076293945,7.710000038146973,8.170000076293945,7.820000171661377,17264744.0,7.748779773712158
2019-06-19,7.940000057220459,7.769999980926514,7.78000020980835,7.849999904632568,10221314.0,7.778506278991699
2019-06-20,7.940000057220459,7.650000095367432,7.730000019073486,7.900000095367432,8376946.0,7.8280510902404785
2019-06-21,7.949999809265137,7.820000171661377,7.929999828338623,7.849999904632568,7329308.0,7.778506278991699
2019-06-24,7.829999923706055,7.659999847412109,7.800000190734863,7.679999828338623,5488571.0,7.6100544929504395
2019-06-25,7.739999771118164,7.510000228881836,7.679999828338623,7.739999771118164,3741500.0,7.66950798034668
2019-06-26,7.760000228881836,7.639999866485596,7.739999771118164,7.670000076293945,2256309.0,7.6001458168029785
2019-06-27,7.760000228881836,7.659999847412109,7.670000076293945,7.679999828338623,2408205.0,7.6100544929504395
2019-06-28,7.71999979019165,7.519999980926514,7.690000057220459,7.579999923706055,1861605.0,7.510965347290039
2019-07-01,7.75,7.650000095367432,7.710000038146973,7.730000019073486,2923100.0,7.659599304199219
2019-07-02,7.800000190734863,7.699999809265137,7.789999961853027,7.71999979019165,3175090.0,7.6496901512146
2019-07-03,7.71999979019165,7.599999904632568,7.71999979019165,7.630000114440918,2294006.0,7.560510158538818
2019-07-04,7.71999979019165,7.590000152587891,7.590000152587891,7.650000095367432,1625113.0,7.580327987670898
2019-07-05,7.760000228881836,7.599999904632568,7.650000095367432,7.71999979019165,2020618.0,7.6496901512146
2019-07-08,7.739999771118164,7.5,7.690000057220459,7.690000057220459,3429857.0,7.619963645935059
2019-07-09,7.679999828338623,7.519999980926514,7.639999866485596,7.579999923706055,2053500.0,7.510965347290039
2019-07-10,7.630000114440918,7.409999847412109,7.579999923706055,7.420000076293945,2617100.0,7.352422714233398
2019-07-11,7.539999961853027,7.429999828338623,7.449999809265137,7.449999809265137,1745200.0,7.3821492195129395
2019-07-12,7.510000228881836,7.409999847412109,7.460000038146973,7.5,1223773.0,7.431694030761719
2019-07-15,7.590000152587891,7.389999866485596,7.46999979019165,7.550000190734863,1638100.0,7.481238842010498
2019-07-16,7.639999866485596,7.53000020980835,7.550000190734863,7.610000133514404,1240110.0,7.540692329406738
2019-07-17,7.639999866485596,7.559999942779541,7.590000152587891,7.599999904632568,1288274.0,7.530783176422119
2019-07-18,7.590000152587891,7.480000019073486,7.579999923706055,7.5,1610001.0,7.431694030761719
2019-07-19,7.590000152587891,7.5,7.519999980926514,7.519999980926514,1306606.0,7.451511859893799
2019-07-22,7.579999923706055,7.349999904632568,7.519999980926514,7.389999866485596,1484674.0,7.322695732116699
2019-07-23,7.460000038146973,7.349999904632568,7.409999847412109,7.409999847412109,1432071.0,7.342513561248779
2019-07-24,7.510000228881836,7.369999885559082,7.409999847412109,7.440000057220459,1430355.0,7.3722405433654785
2019-07-25,7.480000019073486,7.389999866485596,7.46999979019165,7.420000076293945,1718600.0,7.352422714233398
2019-07-26,7.460000038146973,7.400000095367432,7.409999847412109,7.449999809265137,1254374.0,7.3821492195129395
2019-07-29,7.46999979019165,7.420000076293945,7.460000038146973,7.440000057220459,1083951.0,7.3722405433654785
2019-07-30,7.570000171661377,7.389999866485596,7.460000038146973,7.440000057220459,2868846.0,7.3722405433654785
2019-07-31,7.409999847412109,7.269999980926514,7.380000114440918,7.269999980926514,1763126.0,7.203788757324219
2019-08-01,7.309999942779541,7.230000019073486,7.25,7.300000190734863,1357937.0,7.233515739440918
2019-08-02,7.21999979019165,7.130000114440918,7.210000038146973,7.170000076293945,1423600.0,7.104699611663818
2019-08-05,7.210000038146973,7.059999942779541,7.170000076293945,7.070000171661377,1436000.0,7.005610466003418
2019-08-06,6.980000019073486,6.670000076293945,6.980000019073486,6.71999979019165,3637289.0,6.658797740936279
2019-08-07,6.820000171661377,6.690000057220459,6.78000020980835,6.690000057220459,1458030.0,6.629071235656738
2019-08-08,6.789999961853027,6.690000057220459,6.690000057220459,6.710000038146973,1193207.0,6.648889064788818
2019-08-09,6.849999904632568,6.650000095367432,6.739999771118164,6.730000019073486,1961140.0,6.668706893920898
2019-08-12,6.800000190734863,6.619999885559082,6.730000019073486,6.800000190734863,1501770.0,6.738069534301758
2019-08-13,6.769999980926514,6.679999828338623,6.730000019073486,6.71999979019165,829308.0,6.658797740936279
2019-08-14,6.840000152587891,6.690000057220459,6.760000228881836,6.699999809265137,1882840.0,6.638979911804199
2019-08-15,6.630000114440918,6.46999979019165,6.599999904632568,6.610000133514404,2265142.0,6.549799919128418
2019-08-16,6.730000019073486,6.570000171661377,6.619999885559082,6.699999809265137,1429781.0,6.638979911804199
2019-08-19,6.860000133514404,6.710000038146973,6.710000038146973,6.849999904632568,1912200.0,6.787613868713379
2019-08-20,6.889999866485596,6.809999942779541,6.869999885559082,6.829999923706055,1351500.0,6.767796039581299
2019-08-21,7.159999847412109,6.78000020980835,6.849999904632568,6.920000076293945,3170403.0,6.856976509094238
2019-08-22,7.119999885559082,6.809999942779541,6.860000133514404,7.03000020980835,2558273.0,6.965974807739258
2019-08-23,7.03000020980835,6.929999828338623,6.989999771118164,6.989999771118164,2072751.0,6.9263386726379395
2019-08-26,7.0,6.659999847412109,6.809999942779541,6.989999771118164,1931000.0,6.9263386726379395
2019-08-27,7.079999923706055,6.920000076293945,7.0,7.070000171661377,2619100.0,7.005610466003418
2019-08-28,7.059999942779541,6.940000057220459,7.059999942779541,7.0,1764641.0,6.936247825622559
2019-08-29,7.0,6.909999847412109,6.96999979019165,6.949999809265137,1746297.0,6.886703014373779
2019-08-30,6.989999771118164,6.820000171661377,6.980000019073486,6.829999923706055,1596900.0,6.767796039581299
2019-09-02,6.949999809265137,6.75,6.820000171661377,6.940000057220459,1369400.0,6.876794338226318
2019-09-03,6.96999979019165,6.869999885559082,6.949999809265137,6.920000076293945,1591742.0,6.856976509094238
2019-09-04,7.0,6.849999904632568,6.869999885559082,6.980000019073486,2143771.0,6.9164299964904785
2019-09-05,7.110000133514404,6.980000019073486,6.980000019073486,7.010000228881836,3418509.0,6.946156978607178
2019-09-06,7.059999942779541,6.840000152587891,7.0,6.940000057220459,3855203.0,6.876794338226318
2019-09-09,7.03000020980835,6.900000095367432,7.019999980926514,7.0,3678353.0,6.936247825622559
2019-09-10,7.039999961853027,6.960000038146973,7.0,6.989999771118164,2086301.0,6.9263386726379395
2019-09-11,7.010000228881836,6.900000095367432,6.989999771118164,6.909999847412109,2733250.0,6.847067356109619
2019-09-12,6.96999979019165,6.909999847412109,6.940000057220459,6.96999979019165,1517363.0,6.906520843505859
2019-09-16,7.110000133514404,6.96999979019165,6.989999771118164,7.090000152587891,3418222.0,7.025428295135498
2019-09-17,7.070000171661377,6.820000171661377,7.070000171661377,6.849999904632568,3223801.0,6.787613868713379
2019-09-18,6.889999866485596,6.809999942779541,6.860000133514404,6.849999904632568,1229400.0,6.787613868713379
2019-09-19,6.900000095367432,6.789999961853027,6.849999904632568,6.869999885559082,1520434.0,6.807431697845459
2019-09-20,6.920000076293945,6.800000190734863,6.920000076293945,6.869999885559082,1655184.0,6.807431697845459
2019-09-23,6.860000133514404,6.71999979019165,6.829999923706055,6.730000019073486,2430867.0,6.668706893920898
2019-09-24,6.789999961853027,6.710000038146973,6.730000019073486,6.710000038146973,1612800.0,6.648889064788818
2019-09-25,6.699999809265137,6.539999961853027,6.699999809265137,6.539999961853027,2219300.0,6.480437278747559
2019-09-26,6.610000133514404,6.5,6.559999942779541,6.53000020980835,1605233.0,6.470528602600098
2019-09-27,6.619999885559082,6.519999980926514,6.519999980926514,6.579999923706055,903500.0,6.520072937011719
2019-09-30,6.71999979019165,6.559999942779541,6.570000171661377,6.659999847412109,1414640.0,6.599344253540039
2019-10-08,6.71999979019165,6.610000133514404,6.699999809265137,6.619999885559082,1155007.0,6.559708595275879
2019-10-09,6.659999847412109,6.599999904632568,6.610000133514404,6.650000095367432,884890.0,6.589435577392578
2019-10-10,6.699999809265137,6.619999885559082,6.650000095367432,6.690000057220459,998832.0,6.629071235656738
2019-10-11,6.730000019073486,6.650000095367432,6.670000076293945,6.659999847412109,877065.0,6.599344253540039
2019-10-14,6.769999980926514,6.670000076293945,6.699999809265137,6.699999809265137,1555400.0,6.638979911804199
2019-10-15,6.71999979019165,6.630000114440918,6.710000038146973,6.659999847412109,1112570.0,6.599344253540039
2019-10-16,6.679999828338623,6.610000133514404,6.670000076293945,6.610000133514404,1333001.0,6.549799919128418
2019-10-17,6.639999866485596,6.570000171661377,6.570000171661377,6.590000152587891,851500.0,6.529982089996338
2019-10-18,6.599999904632568,6.480000019073486,6.570000171661377,6.519999980926514,1168200.0,6.4606194496154785
2019-10-21,7.150000095367432,6.409999847412109,6.5,6.880000114440918,5723013.0,6.817340850830078
2019-10-22,6.989999771118164,6.75,6.820000171661377,6.940000057220459,3289291.0,6.876794338226318
2019-10-23,6.989999771118164,6.809999942779541,6.989999771118164,6.920000076293945,1874621.0,6.856976509094238
2019-10-24,6.96999979019165,6.829999923706055,6.920000076293945,6.860000133514404,926191.0,6.797523021697998
2019-10-25,6.840000152587891,6.730000019073486,6.840000152587891,6.800000190734863,1380728.0,6.738069534301758
2019-10-28,6.849999904632568,6.760000228881836,6.760000228881836,6.820000171661377,1663610.0,6.757887363433838
2019-10-29,6.840000152587891,6.769999980926514,6.78000020980835,6.769999980926514,1337894.0,6.708342552185059
2019-10-30,6.789999961853027,6.699999809265137,6.760000228881836,6.699999809265137,1035892.0,6.638979911804199
2019-10-31,6.71999979019165,6.599999904632568,6.679999828338623,6.610000133514404,886912.0,6.549799919128418
2019-11-01,6.75,6.53000020980835,6.650000095367432,6.739999771118164,1641800.0,6.678615570068359
2019-11-04,6.769999980926514,6.690000057220459,6.739999771118164,6.699999809265137,1088010.0,6.638979911804199
2019-11-05,6.75,6.659999847412109,6.690000057220459,6.670000076293945,955733.0,6.609253406524658
2019-11-06,6.679999828338623,6.610000133514404,6.670000076293945,6.650000095367432,903221.0,6.589435577392578
2019-11-07,6.829999923706055,6.639999866485596,6.670000076293945,6.75,3069277.0,6.6885247230529785
2019-11-08,6.889999866485596,6.71999979019165,6.75,6.829999923706055,1846015.0,6.767796039581299
2019-11-11,6.860000133514404,6.739999771118164,6.820000171661377,6.789999961853027,1117649.0,6.728160381317139
2019-11-12,7.090000152587891,6.739999771118164,6.78000020980835,6.960000038146973,3603247.0,6.896612167358398
2019-11-13,6.949999809265137,6.820000171661377,6.889999866485596,6.900000095367432,1501548.0,6.837158679962158
2019-11-14,6.980000019073486,6.840000152587891,6.849999904632568,6.960000038146973,1603400.0,6.896612167358398
2019-11-15,7.010000228881836,6.849999904632568,7.010000228881836,6.869999885559082,1082101.0,6.807431697845459
2019-11-18,6.849999904632568,6.730000019073486,6.849999904632568,6.739999771118164,1973747.0,6.678615570068359
2019-11-19,6.78000020980835,6.699999809265137,6.71999979019165,6.760000228881836,1137500.0,6.698433876037598
2019-11-20,6.809999942779541,6.699999809265137,6.760000228881836,6.809999942779541,1046293.0,6.747978210449219
2019-11-21,6.800000190734863,6.670000076293945,6.800000190734863,6.690000057220459,1126019.0,6.629071235656738
2019-11-22,6.739999771118164,6.650000095367432,6.659999847412109,6.659999847412109,1030400.0,6.599344253540039
2019-11-25,6.659999847412109,6.449999809265137,6.659999847412109,6.519999980926514,4224606.0,6.4606194496154785
2019-11-26,6.559999942779541,6.449999809265137,6.5,6.489999771118164,1450800.0,6.430892467498779
2019-11-27,6.550000190734863,6.460000038146973,6.46999979019165,6.5,898800.0,6.440801620483398
2019-11-28,6.550000190734863,6.389999866485596,6.5,6.420000076293945,1470300.0,6.361530303955078
2019-11-29,6.460000038146973,6.389999866485596,6.429999828338623,6.440000057220459,962121.0,6.381348133087158
2019-12-02,6.46999979019165,6.349999904632568,6.429999828338623,6.389999866485596,1359515.0,6.331803321838379
2019-12-03,6.420000076293945,6.300000190734863,6.389999866485596,6.409999847412109,1143553.0,6.351621150970459
2019-12-04,6.420000076293945,6.360000133514404,6.400000095367432,6.400000095367432,481269.0,6.341712474822998
2019-12-05,6.519999980926514,6.389999866485596,6.449999809265137,6.489999771118164,1518388.0,6.430892467498779
2019-12-06,6.519999980926514,6.429999828338623,6.5,6.5,1129001.0,6.440801620483398
2019-12-09,6.519999980926514,6.429999828338623,6.46999979019165,6.480000019073486,970438.0,6.420983791351318
2019-12-10,6.489999771118164,6.429999828338623,6.460000038146973,6.460000038146973,716765.0,6.401165962219238
2019-12-11,6.5,6.429999828338623,6.440000057220459,6.460000038146973,905002.0,6.401165962219238
2019-12-12,6.460000038146973,6.389999866485596,6.389999866485596,6.409999847412109,983519.0,6.351621150970459
2019-12-13,6.5,6.369999885559082,6.420000076293945,6.46999979019165,1900900.0,6.411074638366699
2019-12-16,6.53000020980835,6.429999828338623,6.449999809265137,6.53000020980835,2152100.0,6.470528602600098
2019-12-17,6.610000133514404,6.5,6.510000228881836,6.590000152587891,2213898.0,6.529982089996338
2019-12-18,6.599999904632568,6.539999961853027,6.590000152587891,6.550000190734863,1975890.0,6.490346431732178
2019-12-19,6.570000171661377,6.510000228881836,6.570000171661377,6.570000171661377,1637924.0,6.510164260864258
2019-12-20,6.690000057220459,6.53000020980835,6.559999942779541,6.599999904632568,2355443.0,6.539890766143799
2019-12-23,6.650000095367432,6.429999828338623,6.559999942779541,6.449999809265137,1361041.0,6.391256809234619
2019-12-24,6.510000228881836,6.389999866485596,6.46999979019165,6.449999809265137,3167928.0,6.391256809234619
2019-12-25,6.449999809265137,6.400000095367432,6.420000076293945,6.449999809265137,1630494.0,6.391256809234619
2019-12-26,6.480000019073486,6.389999866485596,6.420000076293945,6.440000057220459,1525000.0,6.381348133087158
2019-12-27,6.489999771118164,6.400000095367432,6.449999809265137,6.409999847412109,2839383.0,6.351621150970459
2019-12-30,6.420000076293945,6.28000020980835,6.400000095367432,6.400000095367432,2132610.0,6.341712474822998
2019-12-31,6.579999923706055,6.400000095367432,6.409999847412109,6.559999942779541,3732331.0,6.500255107879639
2020-01-02,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-03,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-06,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-07,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-08,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-09,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-10,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-13,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-14,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-15,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.500255107879639
2020-01-16,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,158939.0,7.1542439460754395
2020-01-17,7.940000057220459,7.940000057220459,7.940000057220459,7.940000057220459,275898.0,7.867686748504639
2020-01-20,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,4599701.0,8.650491714477539
2020-01-21,9.5600004196167,8.5600004196167,8.789999961853027,9.329999923706055,39904845.0,9.245027542114258
2020-01-22,9.289999961853027,8.819999694824219,9.100000381469727,8.979999542236328,21376423.0,8.898214340209961
2020-01-23,9.800000190734863,8.600000381469727,8.600000381469727,9.399999618530273,23176020.0,9.3143892288208
2020-02-03,9.0,8.460000038146973,8.460000038146973,8.460000038146973,25660848.0,8.382950782775879
2020-02-04,9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,5317769.0,9.225210189819336
2020-02-05,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,788777.0,10.14673900604248
2020-02-06,11.260000228881836,10.760000228881836,11.1899995803833,11.260000228881836,19122989.0,11.157449722290039
2020-02-07,12.390000343322754,11.270000457763672,12.390000343322754,11.479999542236328,73069630.0,11.375445365905762
2020-02-10,12.010000228881836,10.90999984741211,11.199999809265137,11.75,52676336.0,11.642987251281738
2020-02-11,11.239999771118164,10.579999923706055,11.119999885559082,10.579999923706055,21227400.0,10.483642578125
2020-02-12,10.430000305175781,9.600000381469727,9.850000381469727,10.229999542236328,37009363.0,10.13683032989502
2020-02-13,10.09000015258789,9.800000190734863,9.989999771118164,9.880000114440918,20001500.0,9.790018081665039
2020-02-14,9.890000343322754,9.34000015258789,9.880000114440918,9.40999984741211,21966224.0,9.324298858642578
2020-02-17,9.75,9.3100004196167,9.350000381469727,9.6899995803833,18637023.0,9.6017484664917
2020-02-18,10.149999618530273,9.670000076293945,9.670000076293945,10.069999694824219,23039310.0,9.978287696838379
2020-02-19,10.100000381469727,9.680000305175781,10.079999923706055,9.680000305175781,15544471.0,9.591839790344238
2020-02-20,10.010000228881836,9.619999885559082,9.670000076293945,9.989999771118164,17780041.0,9.899016380310059
2020-02-21,9.989999771118164,9.760000228881836,9.989999771118164,9.850000381469727,15378628.0,9.760292053222656
2020-02-24,9.720000267028809,9.510000228881836,9.710000038146973,9.569999694824219,14540222.0,9.482841491699219
2020-02-25,9.930000305175781,9.140000343322754,9.3100004196167,9.890000343322754,20896176.0,9.799927711486816
2020-02-26,9.75,9.380000114440918,9.6899995803833,9.399999618530273,13677056.0,9.3143892288208
2020-02-27,9.649999618530273,9.380000114440918,9.390000343322754,9.449999809265137,7097889.0,9.363934516906738
2020-02-28,9.300000190734863,8.699999809265137,9.170000076293945,8.710000038146973,14505833.0,8.630674362182617
2020-03-02,9.09000015258789,8.760000228881836,8.760000228881836,8.949999809265137,8580510.0,8.868488311767578
2020-03-03,9.25,8.920000076293945,9.0600004196167,9.020000457763672,9401481.0,8.937850952148438
2020-03-04,9.300000190734863,8.84000015258789,8.899999618530273,9.199999809265137,10172560.0,9.1162109375
2020-03-05,9.479999542236328,9.15999984741211,9.15999984741211,9.390000343322754,9821738.0,9.304481506347656
2020-03-06,9.520000457763672,9.15999984741211,9.25,9.380000114440918,10670367.0,9.294571876525879
2020-03-09,9.239999771118164,8.800000190734863,9.1899995803833,8.8100004196167,10000773.0,8.729763984680176
2020-03-10,9.020000457763672,8.399999618530273,8.670000076293945,8.979999542236328,7921094.0,8.898214340209961
2020-03-11,9.210000038146973,8.880000114440918,8.989999771118164,8.899999618530273,6783515.0,8.81894302368164
2020-03-12,9.010000228881836,8.5600004196167,8.720000267028809,8.729999542236328,6379553.0,8.650491714477539
2020-03-13,8.539999961853027,8.09000015258789,8.109999656677246,8.430000305175781,9961240.0,8.353224754333496
2020-03-16,8.65999984741211,7.849999904632568,8.479999542236328,7.949999809265137,9850497.0,7.8775954246521
2020-03-17,8.100000381469727,7.579999923706055,8.0,7.849999904632568,8572108.0,7.778506278991699
2020-03-18,8.010000228881836,7.599999904632568,7.909999847412109,7.699999809265137,7447380.0,7.6298723220825195
2020-03-19,7.730000019073486,7.389999866485596,7.570000171661377,7.690000057220459,7432755.0,7.619963645935059
2020-03-20,7.949999809265137,7.699999809265137,7.760000228881836,7.789999961853027,5543461.0,7.719052791595459
2020-03-23,7.78000020980835,7.480000019073486,7.579999923706055,7.53000020980835,5941498.0,7.461421012878418
2020-03-24,7.710000038146973,7.340000152587891,7.699999809265137,7.670000076293945,5563841.0,7.6001458168029785
2020-03-25,7.900000095367432,7.670000076293945,7.710000038146973,7.760000228881836,8022028.0,7.689326286315918
2020-03-26,7.690000057220459,7.489999771118164,7.690000057220459,7.489999771118164,5828600.0,7.4217848777771
2020-03-27,7.670000076293945,7.429999828338623,7.599999904632568,7.460000038146973,4772561.0,7.392058372497559
2020-03-30,7.440000057220459,7.0,7.369999885559082,7.139999866485596,8294063.0,7.074972629547119
2020-03-31,7.25,7.010000228881836,7.199999809265137,7.050000190734863,4379472.0,6.985792636871338
2020-04-01,7.340000152587891,7.0,7.019999980926514,7.190000057220459,7379628.0,7.124517440795898
2020-04-02,7.329999923706055,7.070000171661377,7.110000133514404,7.309999942779541,4575020.0,7.243424415588379
2020-04-03,7.429999828338623,7.239999771118164,7.309999942779541,7.28000020980835,4336822.0,7.213697910308838
2020-04-07,7.619999885559082,7.440000057220459,7.5,7.539999961853027,6794201.0,7.471329689025879
2020-04-08,8.079999923706055,7.5,7.550000190734863,7.860000133514404,11179205.0,7.788415431976318
2020-04-09,7.900000095367432,7.769999980926514,7.860000133514404,7.809999942779541,4568891.0,7.738870620727539
2020-04-10,7.840000152587891,7.489999771118164,7.840000152587891,7.570000171661377,5076727.0,7.501056671142578
2020-04-13,7.760000228881836,7.400000095367432,7.46999979019165,7.599999904632568,4208300.0,7.530783176422119
2020-04-14,7.769999980926514,7.570000171661377,7.630000114440918,7.670000076293945,3209709.0,7.6001458168029785
2020-04-15,7.730000019073486,7.53000020980835,7.650000095367432,7.590000152587891,4022909.0,7.520874500274658
2020-04-16,7.579999923706055,7.360000133514404,7.579999923706055,7.369999885559082,3994420.0,7.302877902984619
2020-04-17,7.449999809265137,7.300000190734863,7.400000095367432,7.320000171661377,2864712.0,7.253333568572998
2020-04-20,7.380000114440918,7.260000228881836,7.320000171661377,7.340000152587891,2455175.0,7.273151397705078
2020-04-21,7.590000152587891,7.269999980926514,7.340000152587891,7.440000057220459,5693773.0,7.3722405433654785
2020-04-22,7.440000057220459,7.300000190734863,7.420000076293945,7.420000076293945,2835559.0,7.352422714233398
2020-04-23,7.480000019073486,7.360000133514404,7.460000038146973,7.440000057220459,2641940.0,7.3722405433654785
2020-04-24,8.079999923706055,7.420000076293945,7.420000076293945,7.769999980926514,13010145.0,7.699234962463379
2020-04-27,8.5,7.400000095367432,7.699999809265137,7.980000019073486,18394536.0,7.907322406768799
2020-04-28,7.909999847412109,7.369999885559082,7.800000190734863,7.559999942779541,9922974.0,7.491147518157959
2020-04-29,7.519999980926514,6.980000019073486,7.5,7.0,12215440.0,6.936247825622559
2020-04-30,7.0,7.0,7.0,7.0,0.0,6.936247825622559
2020-05-06,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,55500.0,6.589435577392578
2020-05-07,6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,30300.0,6.262441158294678
2020-05-08,6.0,6.0,6.0,6.0,1147100.0,5.945355415344238
2020-05-11,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,520600.0,5.648087024688721
2020-05-12,5.820000171661377,5.420000076293945,5.420000076293945,5.71999979019165,27930811.0,5.667904853820801
2020-05-13,5.710000038146973,5.539999961853027,5.559999942779541,5.559999942779541,11742074.0,5.50936222076416
2020-05-14,5.659999847412109,5.389999866485596,5.489999771118164,5.639999866485596,8918193.0,5.5886335372924805
2020-05-15,5.690000057220459,5.550000190734863,5.550000190734863,5.670000076293945,4662534.0,5.61836051940918
2020-05-18,5.949999809265137,5.71999979019165,5.71999979019165,5.949999809265137,2666904.0,5.895810127258301
2020-05-19,6.25,5.860000133514404,6.25,5.960000038146973,6523547.0,5.90571928024292
2020-05-20,6.019999980926514,5.769999980926514,5.920000076293945,5.769999980926514,5795735.0,5.71744966506958
2020-05-21,6.059999942779541,5.789999961853027,5.809999942779541,6.010000228881836,7559471.0,5.955264091491699
2020-05-22,6.079999923706055,5.869999885559082,5.960000038146973,6.059999942779541,7766761.0,6.0048089027404785
2020-05-25,6.21999979019165,5.980000019073486,6.0,6.190000057220459,4606559.0,6.133625030517578
2020-05-26,6.25,6.130000114440918,6.139999866485596,6.199999809265137,4010993.0,6.143533706665039
2020-05-27,6.25,5.889999866485596,6.190000057220459,5.889999866485596,9887293.0,5.8363566398620605
2020-05-28,5.900000095367432,5.690000057220459,5.849999904632568,5.75,4087087.0,5.6976318359375
2020-05-29,5.949999809265137,5.699999809265137,5.699999809265137,5.849999904632568,3547130.0,5.7967209815979
2020-06-01,5.880000114440918,5.789999961853027,5.849999904632568,5.800000190734863,6427167.0,5.747176647186279
2020-06-02,5.829999923706055,5.739999771118164,5.800000190734863,5.75,3935319.0,5.6976318359375
2020-06-03,5.889999866485596,5.730000019073486,5.769999980926514,5.869999885559082,4298083.0,5.8165388107299805
2020-06-04,5.949999809265137,5.820000171661377,5.849999904632568,5.900000095367432,3230248.0,5.84626579284668
2020-06-05,6.019999980926514,5.840000152587891,5.849999904632568,5.880000114440918,4038400.0,5.8264479637146
2020-06-08,5.940000057220459,5.840000152587891,5.920000076293945,5.889999866485596,3307640.0,5.8363566398620605
2020-06-09,5.909999847412109,5.829999923706055,5.909999847412109,5.880000114440918,2777484.0,5.8264479637146
2020-06-10,5.889999866485596,5.809999942779541,5.889999866485596,5.829999923706055,1875340.0,5.77690315246582
2020-06-11,5.960000038146973,5.789999961853027,5.829999923706055,5.800000190734863,4079045.0,5.747176647186279
2020-06-12,5.75,5.670000076293945,5.670000076293945,5.710000038146973,3759595.0,5.65799617767334
2020-06-15,5.730000019073486,5.550000190734863,5.710000038146973,5.570000171661377,3867880.0,5.519271373748779
2020-06-16,5.619999885559082,5.539999961853027,5.579999923706055,5.559999942779541,2853220.0,5.50936222076416
2020-06-17,5.559999942779541,5.46999979019165,5.559999942779541,5.510000228881836,3210100.0,5.459817886352539
2020-06-18,5.650000095367432,5.489999771118164,5.53000020980835,5.599999904632568,2831862.0,5.54899787902832
2020-06-19,5.619999885559082,5.489999771118164,5.599999904632568,5.489999771118164,3223900.0,5.439999580383301
2020-06-22,5.190000057220459,5.170000076293945,5.170000076293945,5.170000076293945,2661569.0,5.170000076293945
2020-06-23,4.980000019073486,4.909999847412109,4.920000076293945,4.929999828338623,9659896.0,4.929999828338623
2020-06-24,5.179999828338623,5.139999866485596,5.179999828338623,5.179999828338623,3459611.0,5.179999828338623
2020-06-29,5.429999828338623,5.159999847412109,5.239999771118164,5.340000152587891,7115160.0,5.340000152587891
2020-06-30,5.400000095367432,5.289999961853027,5.329999923706055,5.309999942779541,4463750.0,5.309999942779541
2020-07-01,5.46999979019165,5.349999904632568,5.380000114440918,5.389999866485596,4136700.0,5.389999866485596
2020-07-02,5.659999847412109,5.409999847412109,5.409999847412109,5.659999847412109,4512017.0,5.659999847412109
2020-07-03,5.880000114440918,5.679999828338623,5.75,5.769999980926514,6696838.0,5.769999980926514
2020-07-06,5.880000114440918,5.610000133514404,5.71999979019165,5.760000228881836,10891504.0,5.760000228881836
2020-07-07,6.03000020980835,5.75,5.789999961853027,5.929999828338623,11198927.0,5.929999828338623
2020-07-08,6.210000038146973,5.889999866485596,5.949999809265137,6.130000114440918,7618146.0,6.130000114440918
2020-07-09,6.179999828338623,6.019999980926514,6.079999923706055,6.03000020980835,8003200.0,6.03000020980835
2020-07-10,6.010000228881836,5.860000133514404,6.0,5.920000076293945,8092600.0,5.920000076293945
2020-07-13,5.909999847412109,5.78000020980835,5.869999885559082,5.860000133514404,6455303.0,5.860000133514404
2020-07-14,5.869999885559082,5.739999771118164,5.869999885559082,5.739999771118164,7255400.0,5.739999771118164
2020-07-15,5.800000190734863,5.679999828338623,5.769999980926514,5.710000038146973,4739289.0,5.710000038146973
2020-07-16,5.75,5.440000057220459,5.699999809265137,5.460000038146973,7541374.0,5.460000038146973
2020-07-17,5.449999809265137,5.329999923706055,5.449999809265137,5.349999904632568,5640235.0,5.349999904632568
2020-07-20,5.619999885559082,5.320000171661377,5.369999885559082,5.619999885559082,7125882.0,5.619999885559082
2020-07-21,5.739999771118164,5.559999942779541,5.619999885559082,5.670000076293945,4076480.0,5.670000076293945
2020-07-22,5.650000095367432,5.550000190734863,5.650000095367432,5.570000171661377,2454487.0,5.570000171661377
2020-07-23,5.619999885559082,5.53000020980835,5.53000020980835,5.570000171661377,3256422.0,5.570000171661377
2020-07-24,5.75,5.510000228881836,5.590000152587891,5.550000190734863,5129995.0,5.550000190734863
2020-07-27,5.599999904632568,5.360000133514404,5.570000171661377,5.449999809265137,3426088.0,5.449999809265137
2020-07-28,5.5,5.440000057220459,5.46999979019165,5.449999809265137,1498461.0,5.449999809265137
2020-07-29,5.480000019073486,5.400000095367432,5.429999828338623,5.46999979019165,1877733.0,5.46999979019165
2020-07-30,5.46999979019165,5.420000076293945,5.460000038146973,5.429999828338623,1995407.0,5.429999828338623
2020-07-31,5.449999809265137,5.380000114440918,5.440000057220459,5.420000076293945,2360355.0,5.420000076293945
2020-08-03,5.519999980926514,5.409999847412109,5.409999847412109,5.5,2329200.0,5.5
2020-08-04,5.519999980926514,5.420000076293945,5.510000228881836,5.440000057220459,2726526.0,5.440000057220459
2020-08-05,5.559999942779541,5.409999847412109,5.449999809265137,5.46999979019165,3268599.0,5.46999979019165
2020-08-06,5.5,5.369999885559082,5.46999979019165,5.420000076293945,3302214.0,5.420000076293945
2020-08-07,5.409999847412109,5.269999980926514,5.409999847412109,5.320000171661377,4234728.0,5.320000171661377
2020-08-10,5.420000076293945,5.199999809265137,5.289999961853027,5.320000171661377,3905824.0,5.320000171661377
2020-08-11,5.349999904632568,5.239999771118164,5.329999923706055,5.25,1638500.0,5.25
2020-08-12,5.260000228881836,5.179999828338623,5.260000228881836,5.21999979019165,2371069.0,5.21999979019165
2020-08-13,5.230000019073486,5.210000038146973,5.21999979019165,5.21999979019165,1810850.0,5.21999979019165
2020-08-14,5.260000228881836,5.190000057220459,5.210000038146973,5.25,1593498.0,5.25
2020-08-17,5.300000190734863,5.230000019073486,5.25,5.289999961853027,2197988.0,5.289999961853027
2020-08-18,5.289999961853027,5.25,5.289999961853027,5.260000228881836,1721321.0,5.260000228881836
2020-08-19,5.269999980926514,5.199999809265137,5.269999980926514,5.210000038146973,1958700.0,5.210000038146973
2020-08-20,5.210000038146973,5.099999904632568,5.210000038146973,5.110000133514404,4104992.0,5.110000133514404
2020-08-21,5.159999847412109,5.099999904632568,5.110000133514404,5.119999885559082,2274700.0,5.119999885559082
2020-08-24,5.139999866485596,5.059999942779541,5.139999866485596,5.119999885559082,1785759.0,5.119999885559082
2020-08-25,5.349999904632568,5.099999904632568,5.119999885559082,5.25,4243755.0,5.25
2020-08-26,5.309999942779541,5.159999847412109,5.21999979019165,5.179999828338623,2099301.0,5.179999828338623
2020-08-27,5.21999979019165,5.119999885559082,5.179999828338623,5.210000038146973,1398500.0,5.210000038146973
2020-08-28,5.190000057220459,5.110000133514404,5.110000133514404,5.190000057220459,1595153.0,5.190000057220459
2020-08-31,5.289999961853027,5.159999847412109,5.190000057220459,5.21999979019165,1864620.0,5.21999979019165
2020-09-01,5.409999847412109,5.190000057220459,5.199999809265137,5.340000152587891,3383745.0,5.340000152587891
2020-09-02,5.389999866485596,5.309999942779541,5.320000171661377,5.360000133514404,1722239.0,5.360000133514404
2020-09-03,5.380000114440918,5.289999961853027,5.380000114440918,5.300000190734863,1759822.0,5.300000190734863
2020-09-04,5.329999923706055,5.230000019073486,5.269999980926514,5.269999980926514,1383021.0,5.269999980926514
2020-09-07,5.360000133514404,5.25,5.25,5.25,1695151.0,5.25
2020-09-08,5.360000133514404,5.239999771118164,5.260000228881836,5.300000190734863,1880935.0,5.300000190734863
2020-09-09,5.400000095367432,5.260000228881836,5.260000228881836,5.340000152587891,2920438.0,5.340000152587891
2020-09-10,5.480000019073486,5.239999771118164,5.349999904632568,5.25,3218459.0,5.25
2020-09-11,5.329999923706055,5.190000057220459,5.210000038146973,5.25,2118321.0,5.25
2020-09-14,5.28000020980835,5.230000019073486,5.269999980926514,5.260000228881836,1153919.0,5.260000228881836
2020-09-15,5.25,5.170000076293945,5.25,5.199999809265137,1804069.0,5.199999809265137
2020-09-16,5.210000038146973,5.150000095367432,5.190000057220459,5.170000076293945,1211743.0,5.170000076293945
2020-09-17,5.190000057220459,5.130000114440918,5.159999847412109,5.159999847412109,1328859.0,5.159999847412109
2020-09-18,5.210000038146973,5.130000114440918,5.159999847412109,5.190000057220459,1210440.0,5.190000057220459
2020-09-21,5.28000020980835,5.170000076293945,5.179999828338623,5.21999979019165,1342408.0,5.21999979019165
2020-09-22,5.260000228881836,5.190000057220459,5.190000057220459,5.21999979019165,1096849.0,5.21999979019165
2020-09-23,5.25,5.210000038146973,5.25,5.21999979019165,1039337.0,5.21999979019165
2020-09-24,5.239999771118164,5.039999961853027,5.230000019073486,5.079999923706055,2892300.0,5.079999923706055
2020-09-25,5.110000133514404,5.039999961853027,5.110000133514404,5.079999923706055,877854.0,5.079999923706055
2020-09-28,5.090000152587891,5.019999980926514,5.079999923706055,5.039999961853027,1236801.0,5.039999961853027
2020-09-29,5.090000152587891,5.010000228881836,5.070000171661377,5.050000190734863,1050264.0,5.050000190734863
2020-09-30,5.070000171661377,5.03000020980835,5.070000171661377,5.03000020980835,611200.0,5.03000020980835
2020-10-09,5.099999904632568,5.039999961853027,5.039999961853027,5.090000152587891,1009770.0,5.090000152587891
2020-10-12,5.190000057220459,5.090000152587891,5.090000152587891,5.190000057220459,1739200.0,5.190000057220459
2020-10-13,5.199999809265137,5.159999847412109,5.179999828338623,5.170000076293945,883205.0,5.170000076293945
2020-10-14,5.179999828338623,5.150000095367432,5.159999847412109,5.179999828338623,712045.0,5.179999828338623
2020-10-15,5.170000076293945,5.119999885559082,5.170000076293945,5.139999866485596,1037857.0,5.139999866485596
2020-10-16,5.150000095367432,5.110000133514404,5.110000133514404,5.110000133514404,754400.0,5.110000133514404
2020-10-19,5.139999866485596,5.090000152587891,5.099999904632568,5.119999885559082,751186.0,5.119999885559082
2020-10-20,5.119999885559082,5.079999923706055,5.090000152587891,5.119999885559082,886525.0,5.119999885559082
2020-10-21,5.119999885559082,5.090000152587891,5.099999904632568,5.110000133514404,1234960.0,5.110000133514404
2020-10-22,5.110000133514404,5.070000171661377,5.090000152587891,5.079999923706055,750877.0,5.079999923706055
2020-10-23,5.099999904632568,5.050000190734863,5.079999923706055,5.059999942779541,1081301.0,5.059999942779541
2020-10-26,5.070000171661377,5.03000020980835,5.059999942779541,5.059999942779541,1619300.0,5.059999942779541
2020-10-27,5.050000190734863,5.010000228881836,5.039999961853027,5.03000020980835,1128674.0,5.03000020980835