Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,6.0,5.730000019073486,5.78000020980835,5.840000152587891,3592059.0,5.0662617683410645
2012-06-19,5.900000095367432,5.789999961853027,5.800000190734863,5.800000190734863,2057891.0,5.031561374664307
2012-06-20,5.880000114440918,5.699999809265137,5.880000114440918,5.710000038146973,1800991.0,4.953485488891602
2012-06-21,5.710000038146973,5.550000190734863,5.699999809265137,5.590000152587891,1741441.0,4.849384307861328
2012-06-25,5.599999904632568,5.46999979019165,5.570000171661377,5.480000019073486,1702179.0,4.753957748413086
2012-06-26,5.690000057220459,5.409999847412109,5.460000038146973,5.650000095367432,2989539.0,4.901435375213623
2012-06-27,5.739999771118164,5.599999904632568,5.650000095367432,5.659999847412109,2925231.0,4.910109043121338
2012-06-28,5.96999979019165,5.599999904632568,5.900000095367432,5.610000133514404,4727299.0,4.866734027862549
2012-06-29,5.699999809265137,5.369999885559082,5.5,5.659999847412109,3644055.0,4.910109043121338
2012-07-02,5.730000019073486,5.579999923706055,5.650000095367432,5.670000076293945,2244607.0,4.9187846183776855
2012-07-03,5.739999771118164,5.619999885559082,5.690000057220459,5.659999847412109,2358290.0,4.910109043121338
2012-07-04,5.659999847412109,5.539999961853027,5.659999847412109,5.590000152587891,1957002.0,4.849384307861328
2012-07-05,5.539999961853027,5.25,5.539999961853027,5.300000190734863,1881045.0,4.681554317474365
2012-07-06,5.420000076293945,5.159999847412109,5.320000171661377,5.360000133514404,2398098.0,4.734553813934326
2012-07-09,5.349999904632568,5.130000114440918,5.340000152587891,5.170000076293945,2127832.0,4.566723346710205
2012-07-10,5.199999809265137,4.980000019073486,5.170000076293945,5.050000190734863,2550503.0,4.460726737976074
2012-07-11,5.400000095367432,5.019999980926514,5.019999980926514,5.300000190734863,3114354.0,4.681554317474365
2012-07-12,5.309999942779541,5.110000133514404,5.210000038146973,5.269999980926514,2626948.0,4.655055046081543
2012-07-13,5.309999942779541,5.199999809265137,5.289999961853027,5.199999809265137,1469390.0,4.593223571777344
2012-07-16,5.199999809265137,4.989999771118164,5.150000095367432,5.03000020980835,2027606.0,4.443060874938965
2012-07-17,5.119999885559082,4.989999771118164,5.03000020980835,5.110000133514404,1561386.0,4.513725280761719
2012-07-18,4.929999828338623,4.659999847412109,4.929999828338623,4.820000171661377,5720627.0,4.257565021514893
2012-07-19,5.130000114440918,4.739999771118164,4.75,5.059999942779541,6429849.0,4.469559669494629
2012-07-20,5.340000152587891,4.920000076293945,4.949999809265137,5.139999866485596,8187474.0,4.540224075317383
2012-07-23,5.21999979019165,4.909999847412109,5.059999942779541,5.079999923706055,4250089.0,4.4872260093688965
2012-07-24,5.150000095367432,4.980000019073486,4.980000019073486,5.099999904632568,2126624.0,4.504891872406006
2012-07-25,5.130000114440918,5.0,5.050000190734863,5.019999980926514,2016810.0,4.434227466583252
2012-07-26,5.039999961853027,4.900000095367432,5.010000228881836,4.909999847412109,1803109.0,4.337062835693359
2012-07-27,4.980000019073486,4.869999885559082,4.949999809265137,4.920000076293945,1085304.0,4.345896244049072
2012-07-30,4.920000076293945,4.710000038146973,4.849999904632568,4.75,1725691.0,4.195732593536377
2012-07-31,4.800000190734863,4.659999847412109,4.789999961853027,4.71999979019165,1109387.0,4.1692328453063965
2012-08-01,4.840000152587891,4.679999828338623,4.699999809265137,4.769999980926514,931057.0,4.2133989334106445
2012-08-02,4.789999961853027,4.659999847412109,4.75,4.679999828338623,1113418.0,4.133900165557861
2012-08-03,4.820000171661377,4.659999847412109,4.679999828338623,4.789999961853027,1374270.0,4.231064796447754
2012-08-06,4.900000095367432,4.730000019073486,4.730000019073486,4.880000114440918,2080602.0,4.310563564300537
2012-08-07,5.119999885559082,4.849999904632568,4.900000095367432,5.019999980926514,4587689.0,4.434227466583252
2012-08-08,5.110000133514404,4.920000076293945,4.920000076293945,5.0,3614335.0,4.416561126708984
2012-08-09,5.070000171661377,4.909999847412109,5.0,5.039999961853027,3460247.0,4.451893329620361
2012-08-10,5.110000133514404,5.010000228881836,5.039999961853027,5.039999961853027,2760308.0,4.451893329620361
2012-08-13,5.010000228881836,4.820000171661377,5.0,4.849999904632568,2373136.0,4.284064292907715
2012-08-14,4.980000019073486,4.800000190734863,4.849999904632568,4.980000019073486,2225626.0,4.398895263671875
2012-08-15,5.199999809265137,4.909999847412109,4.960000038146973,5.059999942779541,4970351.0,4.469559669494629
2012-08-16,5.03000020980835,4.849999904632568,4.900000095367432,5.0,4060199.0,4.416561126708984
2012-08-17,5.5,5.130000114440918,5.230000019073486,5.150000095367432,11450834.0,4.549057960510254
2012-08-20,5.050000190734863,4.809999942779541,4.960000038146973,5.010000228881836,6165294.0,4.425394535064697
2012-08-21,5.070000171661377,4.940000057220459,5.0,5.010000228881836,4319818.0,4.425394535064697
2012-08-22,5.03000020980835,4.869999885559082,5.0,4.920000076293945,2875440.0,4.345896244049072
2012-08-23,5.0,4.880000114440918,4.929999828338623,4.949999809265137,2354639.0,4.372395038604736
2012-08-24,4.929999828338623,4.75,4.900000095367432,4.789999961853027,2774380.0,4.231064796447754
2012-08-27,4.809999942779541,4.650000095367432,4.789999961853027,4.690000057220459,1710055.0,4.142733573913574
2012-08-28,4.820000171661377,4.710000038146973,4.739999771118164,4.730000019073486,1222078.0,4.178066253662109
2012-08-29,4.809999942779541,4.699999809265137,4.71999979019165,4.71999979019165,1450340.0,4.1692328453063965
2012-08-30,4.760000228881836,4.5,4.690000057220459,4.590000152587891,2281328.0,4.0544023513793945
2012-08-31,4.639999866485596,4.519999980926514,4.539999961853027,4.570000171661377,1432481.0,4.036736488342285
2012-09-03,4.659999847412109,4.570000171661377,4.579999923706055,4.639999866485596,1304892.0,4.098567962646484
2012-09-04,4.699999809265137,4.519999980926514,4.639999866485596,4.539999961853027,1340282.0,4.010237216949463
2012-09-05,4.699999809265137,4.510000228881836,4.559999942779541,4.659999847412109,1966581.0,4.116234302520752
2012-09-06,4.739999771118164,4.630000114440918,4.639999866485596,4.690000057220459,2075820.0,4.142733573913574
2012-09-07,4.869999885559082,4.690000057220459,4.71999979019165,4.840000152587891,3840093.0,4.27523136138916
2012-09-10,4.909999847412109,4.820000171661377,4.840000152587891,4.860000133514404,2044058.0,4.292897701263428
2012-09-11,4.880000114440918,4.800000190734863,4.869999885559082,4.860000133514404,2344823.0,4.292897701263428
2012-09-12,4.980000019073486,4.849999904632568,4.880000114440918,4.940000057220459,3529682.0,4.363563060760498
2012-09-13,4.980000019073486,4.849999904632568,4.929999828338623,4.860000133514404,3180636.0,4.292897701263428
2012-09-14,5.099999904632568,4.769999980926514,4.889999866485596,5.059999942779541,6760900.0,4.469559669494629
2012-09-17,5.079999923706055,4.769999980926514,4.96999979019165,4.800000190734863,4377465.0,4.239898204803467
2012-09-18,4.820000171661377,4.699999809265137,4.760000228881836,4.710000038146973,1620789.0,4.160400867462158
2012-09-19,4.820000171661377,4.730000019073486,4.730000019073486,4.789999961853027,1485388.0,4.231064796447754
2012-09-20,4.840000152587891,4.610000133514404,4.75,4.630000114440918,1541251.0,4.08973503112793
2012-09-21,4.699999809265137,4.559999942779541,4.630000114440918,4.619999885559082,1283299.0,4.080901622772217
2012-09-24,4.659999847412109,4.550000190734863,4.599999904632568,4.610000133514404,1043238.0,4.07206916809082
2012-09-25,4.690000057220459,4.570000171661377,4.610000133514404,4.579999923706055,1558395.0,4.04556941986084
2012-09-26,4.650000095367432,4.460000038146973,4.579999923706055,4.489999771118164,1452014.0,3.966071128845215
2012-09-27,4.619999885559082,4.460000038146973,4.5,4.570000171661377,2047850.0,4.036736488342285
2012-09-28,4.659999847412109,4.539999961853027,4.550000190734863,4.639999866485596,1383560.0,4.098567962646484
2012-10-08,4.710000038146973,4.590000152587891,4.650000095367432,4.630000114440918,1144963.0,4.08973503112793
2012-10-09,4.789999961853027,4.650000095367432,4.650000095367432,4.789999961853027,2548274.0,4.231064796447754
2012-10-10,4.960000038146973,4.809999942779541,4.869999885559082,4.920000076293945,5435313.0,4.345896244049072
2012-10-11,5.050000190734863,4.840000152587891,4.980000019073486,4.909999847412109,5686342.0,4.337062835693359
2012-10-12,4.929999828338623,4.699999809265137,4.840000152587891,4.800000190734863,4317822.0,4.239898204803467
2012-10-15,4.800000190734863,4.639999866485596,4.800000190734863,4.699999809265137,1942691.0,4.151566505432129
2012-10-16,4.869999885559082,4.659999847412109,4.679999828338623,4.71999979019165,1946126.0,4.1692328453063965
2012-10-17,4.75,4.590000152587891,4.71999979019165,4.670000076293945,1781067.0,4.125068187713623
2012-10-18,4.75,4.639999866485596,4.670000076293945,4.71999979019165,2679858.0,4.1692328453063965
2012-10-19,4.760000228881836,4.699999809265137,4.71999979019165,4.739999771118164,1911556.0,4.186899662017822
2012-10-22,4.789999961853027,4.679999828338623,4.739999771118164,4.78000020980835,1795343.0,4.222232341766357
2012-10-23,4.860000133514404,4.739999771118164,4.769999980926514,4.789999961853027,2301350.0,4.231064796447754
2012-10-24,4.820000171661377,4.710000038146973,4.769999980926514,4.800000190734863,1799235.0,4.239898204803467
2012-10-25,4.840000152587891,4.699999809265137,4.840000152587891,4.699999809265137,2006363.0,4.151566505432129
2012-10-26,4.690000057220459,4.559999942779541,4.690000057220459,4.610000133514404,1979441.0,4.07206916809082
2012-10-29,4.639999866485596,4.550000190734863,4.570000171661377,4.579999923706055,938301.0,4.04556941986084
2012-10-30,4.650000095367432,4.559999942779541,4.559999942779541,4.590000152587891,590233.0,4.0544023513793945
2012-10-31,4.650000095367432,4.539999961853027,4.650000095367432,4.599999904632568,977010.0,4.063235759735107
2012-11-01,4.699999809265137,4.599999904632568,4.599999904632568,4.659999847412109,1552058.0,4.116234302520752
2012-11-02,4.75,4.639999866485596,4.659999847412109,4.71999979019165,1454257.0,4.1692328453063965
2012-11-05,4.75,4.670000076293945,4.670000076293945,4.710000038146973,1373557.0,4.160400867462158
2012-11-06,4.739999771118164,4.599999904632568,4.699999809265137,4.639999866485596,1247490.0,4.098567962646484
2012-11-07,4.659999847412109,4.590000152587891,4.619999885559082,4.610000133514404,931498.0,4.07206916809082
2012-11-08,4.599999904632568,4.46999979019165,4.53000020980835,4.480000019073486,1583414.0,3.9572386741638184
2012-11-09,4.519999980926514,4.460000038146973,4.480000019073486,4.480000019073486,1041406.0,3.9572386741638184
2012-11-12,4.559999942779541,4.480000019073486,4.480000019073486,4.539999961853027,676773.0,4.010237216949463
2012-11-13,4.579999923706055,4.46999979019165,4.5,4.46999979019165,1034762.0,3.9484055042266846
2012-11-14,4.519999980926514,4.360000133514404,4.46999979019165,4.409999847412109,1820946.0,3.895406484603882
2012-11-15,4.409999847412109,4.239999771118164,4.409999847412109,4.28000020980835,1543500.0,3.780576229095459
2012-11-16,4.289999961853027,4.159999847412109,4.28000020980835,4.190000057220459,1177274.0,3.701077938079834
2012-11-19,4.21999979019165,4.139999866485596,4.179999828338623,4.199999809265137,1055965.0,3.7099111080169678
2012-11-20,4.239999771118164,4.159999847412109,4.199999809265137,4.159999847412109,664718.0,3.6745781898498535
2012-11-21,4.25,4.090000152587891,4.179999828338623,4.21999979019165,1438242.0,3.7275772094726562
2012-11-22,4.210000038146973,4.130000114440918,4.210000038146973,4.159999847412109,943751.0,3.6745781898498535
2012-11-23,4.199999809265137,4.130000114440918,4.139999866485596,4.159999847412109,713920.0,3.6745781898498535
2012-11-26,4.190000057220459,4.119999885559082,4.170000076293945,4.150000095367432,903100.0,3.665745496749878
2012-11-27,4.150000095367432,3.880000114440918,4.119999885559082,3.9000000953674316,1719283.0,3.4449174404144287
2012-11-28,3.9000000953674316,3.680000066757202,3.880000114440918,3.799999952316284,1501400.0,3.356586217880249
2012-11-29,3.809999942779541,3.690000057220459,3.7799999713897705,3.75,1069650.0,3.31242036819458
2012-11-30,3.869999885559082,3.7300000190734863,3.75,3.809999942779541,847020.0,3.365419387817383
2012-12-03,3.880000114440918,3.7100000381469727,3.809999942779541,3.7200000286102295,970549.0,3.285921096801758
2012-12-04,3.799999952316284,3.6700000762939453,3.7300000190734863,3.7899999618530273,995867.0,3.3477535247802734
2012-12-05,3.9600000381469727,3.7799999713897705,3.7799999713897705,3.9000000953674316,2320532.0,3.4449174404144287
2012-12-06,3.930000066757202,3.8399999141693115,3.9200000762939453,3.869999885559082,1148600.0,3.4184184074401855
2012-12-07,3.9800000190734863,3.8499999046325684,3.880000114440918,3.950000047683716,2051180.0,3.4890835285186768
2012-12-10,4.019999980926514,3.950000047683716,3.950000047683716,4.010000228881836,2205383.0,3.542081832885742
2012-12-11,4.110000133514404,3.9700000286102295,3.9800000190734863,4.039999961853027,3637726.0,3.5685811042785645
2012-12-12,4.070000171661377,3.9800000190734863,4.019999980926514,4.010000228881836,1682100.0,3.542081832885742
2012-12-13,4.400000095367432,3.880000114440918,3.9800000190734863,4.079999923706055,6385038.0,3.6039137840270996
2012-12-14,4.21999979019165,4.010000228881836,4.050000190734863,4.190000057220459,6168051.0,3.701077938079834
2012-12-17,4.25,4.159999847412109,4.170000076293945,4.199999809265137,3453336.0,3.7099111080169678
2012-12-18,4.269999980926514,4.150000095367432,4.190000057220459,4.190000057220459,2687166.0,3.701077938079834
2012-12-19,4.21999979019165,4.119999885559082,4.170000076293945,4.159999847412109,1663101.0,3.6745781898498535
2012-12-20,4.170000076293945,4.059999942779541,4.170000076293945,4.119999885559082,1744410.0,3.6392457485198975
2012-12-21,4.28000020980835,4.099999904632568,4.119999885559082,4.190000057220459,4262547.0,3.701077938079834
2012-12-24,4.420000076293945,4.119999885559082,4.190000057220459,4.369999885559082,9421040.0,3.860074281692505
2012-12-25,4.579999923706055,4.300000190734863,4.340000152587891,4.510000228881836,12168897.0,3.983738660812378
2012-12-26,4.5,4.389999866485596,4.420000076293945,4.449999809265137,8380461.0,3.9307398796081543
2012-12-27,4.46999979019165,4.300000190734863,4.440000057220459,4.309999942779541,4382899.0,3.807075262069702
2012-12-28,4.380000114440918,4.289999961853027,4.289999961853027,4.360000133514404,2599691.0,3.851240873336792
2012-12-31,4.420000076293945,4.309999942779541,4.389999866485596,4.349999904632568,2990303.0,3.8424079418182373
2013-01-04,4.389999866485596,4.300000190734863,4.389999866485596,4.340000152587891,1925600.0,3.8335752487182617
2013-01-07,4.429999828338623,4.300000190734863,4.340000152587891,4.389999866485596,3854237.0,3.877739906311035
2013-01-08,4.449999809265137,4.349999904632568,4.380000114440918,4.449999809265137,3856044.0,3.9307398796081543
2013-01-09,4.539999961853027,4.389999866485596,4.449999809265137,4.489999771118164,4855820.0,3.966071128845215
2013-01-10,4.5,4.400000095367432,4.449999809265137,4.480000019073486,3747135.0,3.9572386741638184
2013-01-11,4.5,4.269999980926514,4.489999771118164,4.269999980926514,4148981.0,3.771742820739746
2013-01-14,4.579999923706055,4.360000133514404,4.460000038146973,4.460000038146973,5587022.0,3.9395720958709717
2013-01-15,4.639999866485596,4.409999847412109,4.449999809265137,4.579999923706055,8553763.0,4.04556941986084
2013-01-16,4.71999979019165,4.480000019073486,4.579999923706055,4.619999885559082,5702966.0,4.080901622772217
2013-01-17,4.630000114440918,4.5,4.559999942779541,4.53000020980835,2872484.0,4.00140380859375
2013-01-18,4.789999961853027,4.570000171661377,4.650000095367432,4.739999771118164,8509146.0,4.186899662017822
2013-01-21,4.960000038146973,4.739999771118164,4.849999904632568,4.829999923706055,7141697.0,4.266397953033447
2013-01-22,4.840000152587891,4.690000057220459,4.78000020980835,4.800000190734863,4762108.0,4.239898204803467
2013-01-23,5.28000020980835,4.71999979019165,4.730000019073486,5.28000020980835,16465701.0,4.663888454437256
2013-01-24,5.269999980926514,4.820000171661377,5.269999980926514,4.949999809265137,22617252.0,4.372395038604736
2013-01-25,4.949999809265137,4.659999847412109,4.949999809265137,4.679999828338623,9660306.0,4.133900165557861
2013-01-28,4.730000019073486,4.610000133514404,4.619999885559082,4.71999979019165,6208180.0,4.1692328453063965
2013-01-29,4.739999771118164,4.650000095367432,4.699999809265137,4.710000038146973,5475629.0,4.160400867462158
2013-01-30,4.690000057220459,4.550000190734863,4.690000057220459,4.610000133514404,6823338.0,4.07206916809082
2013-01-31,4.619999885559082,4.53000020980835,4.590000152587891,4.590000152587891,3347242.0,4.0544023513793945
2013-02-01,4.630000114440918,4.539999961853027,4.579999923706055,4.610000133514404,3085672.0,4.07206916809082
2013-02-04,4.639999866485596,4.489999771118164,4.610000133514404,4.5,3310198.0,3.9749045372009277
2013-02-05,4.599999904632568,4.449999809265137,4.46999979019165,4.539999961853027,2277070.0,4.010237216949463
2013-02-06,4.599999904632568,4.539999961853027,4.550000190734863,4.579999923706055,2068464.0,4.04556941986084
2013-02-07,4.619999885559082,4.519999980926514,4.599999904632568,4.559999942779541,2027473.0,4.0279035568237305
2013-02-08,4.610000133514404,4.539999961853027,4.550000190734863,4.610000133514404,1758095.0,4.07206916809082
2013-02-18,4.699999809265137,4.599999904632568,4.650000095367432,4.679999828338623,3201365.0,4.133900165557861
2013-02-19,4.75,4.610000133514404,4.679999828338623,4.690000057220459,4202995.0,4.142733573913574
2013-02-20,4.840000152587891,4.659999847412109,4.679999828338623,4.840000152587891,6196586.0,4.27523136138916
2013-02-21,4.789999961853027,4.610000133514404,4.78000020980835,4.730000019073486,4951341.0,4.178066253662109
2013-02-22,4.96999979019165,4.739999771118164,4.789999961853027,4.880000114440918,12581752.0,4.310563564300537
2013-02-25,5.369999885559082,4.889999866485596,4.920000076293945,5.110000133514404,21835482.0,4.513725280761719
2013-02-26,5.0,4.78000020980835,4.929999828338623,4.800000190734863,12521571.0,4.239898204803467
2013-02-27,4.820000171661377,4.710000038146973,4.769999980926514,4.760000228881836,4293876.0,4.20456600189209
2013-02-28,4.840000152587891,4.71999979019165,4.789999961853027,4.809999942779541,5176758.0,4.24873161315918
2013-03-01,4.889999866485596,4.730000019073486,4.809999942779541,4.849999904632568,4915597.0,4.284064292907715
2013-03-04,4.820000171661377,4.630000114440918,4.789999961853027,4.670000076293945,4920988.0,4.125068187713623
2013-03-05,4.760000228881836,4.630000114440918,4.670000076293945,4.739999771118164,2523010.0,4.186899662017822
2013-03-06,4.980000019073486,4.71999979019165,4.75,4.920000076293945,7638247.0,4.345896244049072
2013-03-07,4.909999847412109,4.75,4.909999847412109,4.789999961853027,5573571.0,4.231064796447754
2013-03-08,4.949999809265137,4.760000228881836,4.789999961853027,4.840000152587891,4724036.0,4.27523136138916
2013-03-11,5.039999961853027,4.849999904632568,4.900000095367432,4.909999847412109,5309011.0,4.337062835693359
2013-03-12,5.130000114440918,4.849999904632568,4.889999866485596,5.010000228881836,13354748.0,4.425394535064697
2013-03-13,5.349999904632568,4.829999923706055,4.96999979019165,5.260000228881836,19166812.0,4.646222114562988
2013-03-14,5.190000057220459,5.0,5.119999885559082,5.099999904632568,9911983.0,4.504891872406006
2013-03-15,5.260000228881836,5.0,5.079999923706055,5.010000228881836,9379960.0,4.425394535064697
2013-03-18,4.980000019073486,4.78000020980835,4.949999809265137,4.800000190734863,6594859.0,4.239898204803467
2013-03-19,4.869999885559082,4.679999828338623,4.800000190734863,4.75,3473210.0,4.195732593536377
2013-03-20,4.880000114440918,4.71999979019165,4.769999980926514,4.860000133514404,3723752.0,4.292897701263428
2013-03-21,5.059999942779541,4.820000171661377,4.889999866485596,5.050000190734863,7206453.0,4.460726737976074
2013-03-22,5.139999866485596,4.989999771118164,5.0,5.039999961853027,5473650.0,4.451893329620361
2013-03-25,5.179999828338623,5.039999961853027,5.039999961853027,5.119999885559082,5598720.0,4.522558212280273
2013-03-26,5.210000038146973,4.989999771118164,5.090000152587891,5.190000057220459,9052660.0,4.584390640258789
2013-03-27,5.179999828338623,4.960000038146973,5.179999828338623,5.039999961853027,6897422.0,4.451893329620361
2013-03-28,5.0,4.760000228881836,4.960000038146973,4.789999961853027,6690756.0,4.231064796447754
2013-03-29,4.860000133514404,4.760000228881836,4.800000190734863,4.860000133514404,3323041.0,4.292897701263428
2013-04-01,4.880000114440918,4.789999961853027,4.849999904632568,4.829999923706055,1872086.0,4.266397953033447
2013-04-02,4.869999885559082,4.78000020980835,4.800000190734863,4.840000152587891,2474848.0,4.27523136138916
2013-04-03,4.880000114440918,4.789999961853027,4.869999885559082,4.809999942779541,1902316.0,4.24873161315918
2013-04-08,4.75,4.480000019073486,4.75,4.670000076293945,2555095.0,4.125068187713623
2013-04-09,4.860000133514404,4.639999866485596,4.639999866485596,4.739999771118164,2306735.0,4.186899662017822
2013-04-10,4.769999980926514,4.710000038146973,4.710000038146973,4.730000019073486,1630829.0,4.178066253662109
2013-04-11,4.789999961853027,4.619999885559082,4.730000019073486,4.659999847412109,1455623.0,4.116234302520752
2013-04-12,4.690000057220459,4.550000190734863,4.670000076293945,4.550000190734863,1557750.0,4.019070148468018
2013-04-15,4.550000190734863,4.360000133514404,4.519999980926514,4.420000076293945,2303855.0,3.9042394161224365
2013-04-16,4.480000019073486,4.300000190734863,4.300000190734863,4.480000019073486,1342184.0,3.9572386741638184
2013-04-17,4.489999771118164,4.409999847412109,4.480000019073486,4.480000019073486,861418.0,3.9572386741638184
2013-04-18,4.46999979019165,4.380000114440918,4.440000057220459,4.420000076293945,1597807.0,3.9042394161224365
2013-04-19,4.53000020980835,4.409999847412109,4.409999847412109,4.510000228881836,1719309.0,3.983738660812378
2013-04-22,4.539999961853027,4.460000038146973,4.489999771118164,4.53000020980835,1838932.0,4.00140380859375
2013-04-23,4.53000020980835,4.329999923706055,4.53000020980835,4.360000133514404,1895298.0,3.851240873336792
2013-04-24,4.46999979019165,4.340000152587891,4.349999904632568,4.449999809265137,1480059.0,3.9307398796081543
2013-04-25,4.449999809265137,4.320000171661377,4.449999809265137,4.329999923706055,1856305.0,3.8247413635253906
2013-04-26,4.369999885559082,4.25,4.309999942779541,4.269999980926514,1728239.0,3.771742820739746
2013-05-02,4.309999942779541,4.159999847412109,4.25,4.289999961853027,1752990.0,3.7894091606140137
2013-05-03,4.389999866485596,4.260000228881836,4.329999923706055,4.369999885559082,1518307.0,3.860074281692505
2013-05-06,4.5,4.349999904632568,4.349999904632568,4.489999771118164,2404056.0,3.966071128845215
2013-05-07,4.590000152587891,4.440000057220459,4.489999771118164,4.559999942779541,2257449.0,4.0279035568237305
2013-05-08,4.590000152587891,4.46999979019165,4.539999961853027,4.53000020980835,1788978.0,4.00140380859375
2013-05-09,4.630000114440918,4.420000076293945,4.489999771118164,4.610000133514404,4640643.0,4.07206916809082
2013-05-10,4.610000133514404,4.539999961853027,4.579999923706055,4.590000152587891,1535908.0,4.0544023513793945
2013-05-13,4.650000095367432,4.519999980926514,4.590000152587891,4.610000133514404,2172801.0,4.07206916809082
2013-05-14,4.769999980926514,4.53000020980835,4.599999904632568,4.710000038146973,6175399.0,4.160400867462158
2013-05-15,4.699999809265137,4.590000152587891,4.670000076293945,4.659999847412109,3184719.0,4.116234302520752
2013-05-16,4.699999809265137,4.570000171661377,4.659999847412109,4.659999847412109,2587881.0,4.116234302520752
2013-05-17,4.699999809265137,4.630000114440918,4.679999828338623,4.679999828338623,4792126.0,4.133900165557861
2013-05-20,5.050000190734863,4.659999847412109,4.679999828338623,4.840000152587891,12008483.0,4.27523136138916
2013-05-21,5.019999980926514,4.769999980926514,4.820000171661377,4.889999866485596,8095118.0,4.319396495819092
2013-05-22,4.929999828338623,4.820000171661377,4.869999885559082,4.900000095367432,3995180.0,4.328229904174805
2013-05-23,4.889999866485596,4.75,4.889999866485596,4.75,3855054.0,4.195732593536377
2013-05-24,5.010000228881836,4.75,4.75,4.929999828338623,7344473.0,4.354729652404785
2013-05-27,4.940000057220459,4.809999942779541,4.909999847412109,4.869999885559082,4377679.0,4.301730632781982
2013-05-28,4.920000076293945,4.820000171661377,4.909999847412109,4.920000076293945,3219456.0,4.345896244049072
2013-05-29,5.050000190734863,4.880000114440918,4.920000076293945,5.010000228881836,9039829.0,4.425394535064697
2013-05-30,5.039999961853027,4.940000057220459,4.989999771118164,4.960000038146973,5066717.0,4.381228923797607
2013-05-31,4.989999771118164,4.800000190734863,4.96999979019165,4.820000171661377,5600358.0,4.257565021514893
2013-06-03,4.860000133514404,4.75,4.809999942779541,4.78000020980835,2880469.0,4.222232341766357
2013-06-04,4.849999904632568,4.699999809265137,4.78000020980835,4.75,2123800.0,4.195732593536377
2013-06-05,4.869999885559082,4.679999828338623,4.710000038146973,4.860000133514404,2983022.0,4.292897701263428
2013-06-06,5.099999904632568,4.849999904632568,4.920000076293945,4.849999904632568,9404176.0,4.284064292907715
2013-06-07,4.829999923706055,4.599999904632568,4.800000190734863,4.650000095367432,5264731.0,4.107401371002197
2013-06-13,4.590000152587891,4.28000020980835,4.590000152587891,4.420000076293945,3207995.0,3.9042394161224365
2013-06-14,4.489999771118164,4.420000076293945,4.420000076293945,4.460000038146973,1423040.0,3.9395720958709717
2013-06-17,4.53000020980835,4.400000095367432,4.46999979019165,4.46999979019165,1638768.0,3.9484055042266846
2013-06-18,4.539999961853027,4.440000057220459,4.46999979019165,4.539999961853027,1433046.0,4.010237216949463
2013-06-19,4.539999961853027,4.440000057220459,4.539999961853027,4.519999980926514,1596598.0,3.9925711154937744
2013-06-20,4.46999979019165,4.25,4.420000076293945,4.329999923706055,1494598.0,3.893655776977539
2013-06-21,4.480000019073486,4.269999980926514,4.289999961853027,4.329999923706055,2435375.0,3.893655776977539
2013-06-24,4.329999923706055,3.9000000953674316,4.329999923706055,3.990000009536743,2775295.0,3.587918758392334
2013-06-25,4.079999923706055,3.700000047683716,3.990000009536743,3.9800000190734863,3017918.0,3.5789263248443604
2013-06-26,4.050000190734863,3.9100000858306885,3.9700000286102295,4.03000020980835,1465446.0,3.623887777328491
2013-06-27,4.119999885559082,3.9200000762939453,4.090000152587891,3.930000066757202,2352560.0,3.5339648723602295
2013-06-28,4.019999980926514,3.8299999237060547,3.930000066757202,3.930000066757202,1667865.0,3.5339648723602295
2013-07-01,3.9800000190734863,3.869999885559082,3.9200000762939453,3.9600000381469727,1140886.0,3.560941696166992
2013-07-02,4.010000228881836,3.9100000858306885,3.9600000381469727,4.0,1627661.0,3.5969109535217285
2013-07-03,4.0,3.880000114440918,4.0,3.9600000381469727,1388585.0,3.560941696166992
2013-07-04,4.050000190734863,3.9000000953674316,3.950000047683716,4.03000020980835,2389551.0,3.623887777328491
2013-07-05,4.079999923706055,4.010000228881836,4.070000171661377,4.039999961853027,1530123.0,3.6328799724578857
2013-07-08,3.990000009536743,3.7799999713897705,3.9700000286102295,3.799999952316284,1714420.0,3.417065143585205
2013-07-09,3.869999885559082,3.7699999809265137,3.7699999809265137,3.869999885559082,1299475.0,3.480011463165283
2013-07-10,4.079999923706055,3.8499999046325684,3.869999885559082,4.070000171661377,3176285.0,3.6598570346832275
2013-07-11,4.199999809265137,4.03000020980835,4.050000190734863,4.150000095367432,4712263.0,3.731795072555542
2013-07-12,4.150000095367432,4.039999961853027,4.130000114440918,4.050000190734863,2384045.0,3.6418726444244385
2013-07-15,4.159999847412109,4.019999980926514,4.019999980926514,4.099999904632568,1936739.0,3.6868340969085693
2013-07-16,4.199999809265137,4.070000171661377,4.079999923706055,4.179999828338623,2292189.0,3.7587718963623047
2013-07-17,4.170000076293945,4.050000190734863,4.130000114440918,4.050000190734863,2651783.0,3.6418726444244385
2013-07-18,4.079999923706055,4.0,4.059999942779541,4.03000020980835,1569667.0,3.623887777328491
2013-07-19,4.050000190734863,3.930000066757202,4.010000228881836,3.930000066757202,2182200.0,3.5339648723602295
2013-07-22,3.990000009536743,3.869999885559082,3.950000047683716,3.9600000381469727,1567338.0,3.560941696166992
2013-07-23,4.050000190734863,3.9200000762939453,3.9600000381469727,4.050000190734863,2320696.0,3.6418726444244385
2013-07-24,4.050000190734863,3.930000066757202,4.010000228881836,4.010000228881836,1807464.0,3.605903148651123
2013-07-25,4.050000190734863,3.9700000286102295,4.010000228881836,3.990000009536743,2151662.0,3.587918758392334
2013-07-26,4.010000228881836,3.9200000762939453,4.010000228881836,3.950000047683716,1937788.0,3.5519497394561768
2013-07-29,3.940000057220459,3.799999952316284,3.940000057220459,3.8299999237060547,1793416.0,3.4440419673919678
2013-07-30,3.880000114440918,3.75,3.8499999046325684,3.8499999046325684,1318268.0,3.462026596069336
2013-07-31,3.9200000762939453,3.8299999237060547,3.8399999141693115,3.8499999046325684,1222134.0,3.462026596069336
2013-08-01,3.950000047683716,3.859999895095825,3.890000104904175,3.940000057220459,1812730.0,3.542957305908203
2013-08-02,3.9800000190734863,3.9200000762939453,3.940000057220459,3.930000066757202,1687107.0,3.5339648723602295
2013-08-05,4.039999961853027,3.9000000953674316,3.950000047683716,4.0,2761992.0,3.5969109535217285
2013-08-06,4.059999942779541,3.9700000286102295,3.990000009536743,4.03000020980835,3072816.0,3.623887777328491
2013-08-07,4.110000133514404,4.0,4.03000020980835,4.039999961853027,3971900.0,3.6328799724578857
2013-08-08,4.059999942779541,4.010000228881836,4.039999961853027,4.039999961853027,1651879.0,3.6328799724578857
2013-08-09,4.369999885559082,4.179999828338623,4.190000057220459,4.230000019073486,15369315.0,3.8037326335906982
2013-08-12,4.28000020980835,4.130000114440918,4.150000095367432,4.260000228881836,8133363.0,3.830709934234619
2013-08-13,4.25,4.179999828338623,4.25,4.199999809265137,3590762.0,3.776756525039673
2013-08-14,4.239999771118164,4.170000076293945,4.199999809265137,4.199999809265137,2843041.0,3.776756525039673
2013-08-15,4.320000171661377,4.170000076293945,4.25,4.179999828338623,3314423.0,3.7587718963623047
2013-08-16,4.210000038146973,4.050000190734863,4.170000076293945,4.070000171661377,3727753.0,3.6598570346832275
2013-08-19,4.119999885559082,4.0,4.070000171661377,4.090000152587891,2039548.0,3.6778416633605957
2013-08-20,4.119999885559082,4.0,4.070000171661377,4.050000190734863,2241163.0,3.6418726444244385
2013-08-21,4.139999866485596,4.010000228881836,4.050000190734863,4.130000114440918,2409366.0,3.713810443878174
2013-08-22,4.230000019073486,4.090000152587891,4.090000152587891,4.159999847412109,3363712.0,3.7407867908477783
2013-08-23,4.269999980926514,4.130000114440918,4.170000076293945,4.260000228881836,6208169.0,3.830709934234619
2013-08-26,4.449999809265137,4.199999809265137,4.210000038146973,4.409999847412109,10898113.0,3.9655940532684326
2013-08-27,4.53000020980835,4.309999942779541,4.389999866485596,4.389999866485596,10029410.0,3.9476091861724854
2013-08-28,4.619999885559082,4.300000190734863,4.320000171661377,4.46999979019165,11657224.0,4.019547939300537
2013-08-29,4.670000076293945,4.429999828338623,4.46999979019165,4.579999923706055,9454751.0,4.118463039398193
2013-08-30,4.989999771118164,4.539999961853027,4.550000190734863,4.690000057220459,17349455.0,4.217377662658691
2013-09-02,4.679999828338623,4.21999979019165,4.599999904632568,4.429999828338623,9389608.0,3.983578681945801
2013-09-03,4.599999904632568,4.320000171661377,4.389999866485596,4.489999771118164,7451026.0,4.037531852722168
2013-09-04,4.510000228881836,4.380000114440918,4.489999771118164,4.420000076293945,6128737.0,3.974586248397827
2013-09-05,4.46999979019165,4.329999923706055,4.449999809265137,4.400000095367432,4451738.0,3.956602096557617
2013-09-06,4.460000038146973,4.349999904632568,4.360000133514404,4.420000076293945,3766664.0,3.974586248397827
2013-09-09,4.539999961853027,4.420000076293945,4.420000076293945,4.449999809265137,5808961.0,4.001564025878906
2013-09-10,4.650000095367432,4.409999847412109,4.440000057220459,4.630000114440918,10626903.0,4.163424491882324
2013-09-11,4.619999885559082,4.5,4.599999904632568,4.539999961853027,6892702.0,4.082493782043457
2013-09-12,4.619999885559082,4.5,4.5,4.559999942779541,4722439.0,4.100478649139404
2013-09-13,4.590000152587891,4.460000038146973,4.570000171661377,4.489999771118164,3794521.0,4.037531852722168
2013-09-16,4.539999961853027,4.440000057220459,4.5,4.5,2635790.0,4.046524524688721
2013-09-17,4.489999771118164,4.309999942779541,4.480000019073486,4.329999923706055,3473759.0,3.893655776977539
2013-09-18,4.400000095367432,4.28000020980835,4.320000171661377,4.369999885559082,2159200.0,3.9296252727508545
2013-09-23,4.449999809265137,4.349999904632568,4.349999904632568,4.440000057220459,2680393.0,3.9925715923309326
2013-09-24,4.460000038146973,4.360000133514404,4.449999809265137,4.409999847412109,3022646.0,3.9655940532684326
2013-09-25,4.480000019073486,4.380000114440918,4.389999866485596,4.460000038146973,3636576.0,4.010555744171143
2013-09-26,4.440000057220459,4.320000171661377,4.440000057220459,4.320000171661377,2368420.0,3.884664297103882
2013-09-27,4.380000114440918,4.300000190734863,4.329999923706055,4.349999904632568,1634095.0,3.9116406440734863
2013-09-30,4.400000095367432,4.320000171661377,4.349999904632568,4.389999866485596,1466990.0,3.9476091861724854
2013-10-08,4.519999980926514,4.360000133514404,4.429999828338623,4.489999771118164,3180935.0,4.037531852722168
2013-10-09,4.570000171661377,4.460000038146973,4.460000038146973,4.539999961853027,4539016.0,4.082493782043457
2013-10-10,4.639999866485596,4.429999828338623,4.510000228881836,4.53000020980835,5678194.0,4.0735015869140625
2013-10-11,4.650000095367432,4.510000228881836,4.53000020980835,4.610000133514404,7050949.0,4.145440101623535
2013-10-14,4.840000152587891,4.639999866485596,4.690000057220459,4.739999771118164,10029410.0,4.2623395919799805
2013-10-15,4.699999809265137,4.599999904632568,4.670000076293945,4.659999847412109,4742158.0,4.190401077270508
2013-10-16,4.71999979019165,4.5,4.659999847412109,4.519999980926514,3955491.0,4.064509391784668
2013-10-17,4.599999904632568,4.5,4.550000190734863,4.53000020980835,2501765.0,4.0735015869140625
2013-10-18,4.599999904632568,4.5,4.519999980926514,4.53000020980835,2930716.0,4.0735015869140625
2013-10-21,4.610000133514404,4.480000019073486,4.53000020980835,4.599999904632568,3864191.0,4.136447429656982
2013-10-22,4.690000057220459,4.550000190734863,4.599999904632568,4.670000076293945,5873698.0,4.1993937492370605
2013-10-23,4.71999979019165,4.510000228881836,4.670000076293945,4.53000020980835,3931240.0,4.0735015869140625
2013-10-24,4.699999809265137,4.53000020980835,4.570000171661377,4.570000171661377,4809487.0,4.109470367431641
2013-10-25,4.570000171661377,4.389999866485596,4.550000190734863,4.420000076293945,3791111.0,3.974586248397827
2013-10-28,4.440000057220459,4.380000114440918,4.409999847412109,4.400000095367432,1242081.0,3.956602096557617
2013-10-29,4.480000019073486,4.130000114440918,4.449999809265137,4.289999961853027,3135258.0,3.857686758041382
2013-10-30,4.389999866485596,4.230000019073486,4.25,4.349999904632568,1897473.0,3.9116406440734863
2013-10-31,4.420000076293945,4.329999923706055,4.349999904632568,4.340000152587891,3272938.0,3.902648687362671
2013-11-01,4.389999866485596,4.28000020980835,4.340000152587891,4.349999904632568,1515430.0,3.9116406440734863
2013-11-04,4.460000038146973,4.309999942779541,4.340000152587891,4.440000057220459,2735804.0,3.9925715923309326
2013-11-05,4.460000038146973,4.380000114440918,4.429999828338623,4.440000057220459,1863868.0,3.9925715923309326
2013-11-06,4.489999771118164,4.380000114440918,4.420000076293945,4.389999866485596,1361248.0,3.9476091861724854
2013-11-07,4.389999866485596,4.289999961853027,4.360000133514404,4.300000190734863,1508795.0,3.8666796684265137
2013-11-08,4.309999942779541,4.25,4.300000190734863,4.289999961853027,1145800.0,3.857686758041382
2013-11-11,4.349999904632568,4.239999771118164,4.289999961853027,4.309999942779541,955686.0,3.87567138671875
2013-11-12,4.360000133514404,4.289999961853027,4.340000152587891,4.320000171661377,1424400.0,3.884664297103882
2013-11-13,4.320000171661377,4.230000019073486,4.320000171661377,4.230000019073486,1448112.0,3.8037326335906982
2013-11-14,4.260000228881836,4.170000076293945,4.230000019073486,4.239999771118164,1486927.0,3.812725305557251
2013-11-15,4.360000133514404,4.21999979019165,4.25,4.309999942779541,2859091.0,3.87567138671875
2013-11-18,4.449999809265137,4.300000190734863,4.309999942779541,4.409999847412109,2917475.0,3.9655940532684326
2013-11-19,4.599999904632568,4.409999847412109,4.409999847412109,4.570000171661377,4356337.0,4.109470367431641
2013-11-20,4.860000133514404,4.489999771118164,4.559999942779541,4.730000019073486,11815419.0,4.253346920013428
2013-11-21,4.860000133514404,4.619999885559082,4.679999828338623,4.760000228881836,8918200.0,4.2803239822387695
2013-11-22,4.769999980926514,4.639999866485596,4.730000019073486,4.710000038146973,4842657.0,4.235363006591797
2013-11-25,5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,10442922.0,4.657999515533447
2013-11-26,5.699999809265137,5.550000190734863,5.699999809265137,5.699999809265137,48299918.0,5.1255974769592285
2013-11-27,5.650000095367432,5.409999847412109,5.5,5.539999961853027,27091415.0,4.9817214012146
2013-11-28,5.590000152587891,5.369999885559082,5.449999809265137,5.519999980926514,16980689.0,4.9637370109558105
2013-11-29,5.480000019073486,5.28000020980835,5.480000019073486,5.429999828338623,13425703.0,4.882806301116943
2013-12-02,5.309999942779541,4.889999866485596,5.25,4.900000095367432,17211435.0,4.406216144561768
2013-12-03,5.03000020980835,4.829999923706055,4.849999904632568,5.0,8560857.0,4.496139049530029
2013-12-04,5.320000171661377,4.920000076293945,4.96999979019165,5.139999866485596,15241223.0,4.622029781341553
2013-12-05,5.150000095367432,4.980000019073486,5.099999904632568,4.980000019073486,8319690.0,4.478154182434082
2013-12-06,5.090000152587891,4.980000019073486,4.980000019073486,5.010000228881836,4885425.0,4.505131244659424
2013-12-09,5.159999847412109,5.03000020980835,5.130000114440918,5.059999942779541,4852652.0,4.5500922203063965
2013-12-10,5.099999904632568,4.960000038146973,5.050000190734863,5.019999980926514,5222071.0,4.514123439788818
2013-12-11,5.059999942779541,4.860000133514404,5.059999942779541,4.889999866485596,6910800.0,4.397223472595215
2013-12-12,4.96999979019165,4.860000133514404,4.880000114440918,4.900000095367432,5109218.0,4.406216144561768
2013-12-13,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,8040248.0,4.846837520599365
2013-12-16,5.389999866485596,5.039999961853027,5.389999866485596,5.099999904632568,16650585.0,4.586061000823975
2013-12-17,5.199999809265137,4.980000019073486,4.980000019073486,5.110000133514404,8423630.0,4.595053672790527
2013-12-18,5.099999904632568,4.889999866485596,5.079999923706055,4.960000038146973,6111529.0,4.460169792175293
2013-12-19,5.019999980926514,4.840000152587891,4.960000038146973,4.849999904632568,5540118.0,4.361254692077637
2013-12-20,4.869999885559082,4.71999979019165,4.800000190734863,4.800000190734863,4915945.0,4.316293239593506
2013-12-23,4.820000171661377,4.679999828338623,4.800000190734863,4.789999961853027,2784575.0,4.307300090789795
2013-12-24,4.900000095367432,4.769999980926514,4.789999961853027,4.840000152587891,3394855.0,4.352262496948242
2013-12-25,4.849999904632568,4.690000057220459,4.849999904632568,4.809999942779541,3694021.0,4.3252854347229
2013-12-26,4.809999942779541,4.590000152587891,4.809999942779541,4.610000133514404,4260907.0,4.145440101623535
2013-12-27,4.71999979019165,4.610000133514404,4.610000133514404,4.670000076293945,2891876.0,4.1993937492370605
2013-12-30,4.760000228881836,4.659999847412109,4.670000076293945,4.71999979019165,2415629.0,4.244354248046875
2013-12-31,4.769999980926514,4.639999866485596,4.71999979019165,4.760000228881836,3449006.0,4.2803239822387695
2014-01-02,5.199999809265137,4.679999828338623,4.760000228881836,5.019999980926514,10972351.0,4.514123439788818
2014-01-03,5.0,4.809999942779541,4.849999904632568,4.880000114440918,7699766.0,4.38823127746582
2014-01-06,4.860000133514404,4.690000057220459,4.829999923706055,4.699999809265137,3855484.0,4.226369857788086
2014-01-07,4.960000038146973,4.639999866485596,4.690000057220459,4.889999866485596,5520229.0,4.397223472595215
2014-01-08,5.059999942779541,4.829999923706055,4.909999847412109,5.019999980926514,8964300.0,4.514123439788818
2014-01-09,5.019999980926514,4.849999904632568,4.940000057220459,4.909999847412109,5916488.0,4.415207862854004
2014-01-10,5.019999980926514,4.869999885559082,4.880000114440918,4.909999847412109,4571365.0,4.415207862854004
2014-01-13,4.920000076293945,4.769999980926514,4.880000114440918,4.809999942779541,3409971.0,4.3252854347229
2014-01-14,4.860000133514404,4.639999866485596,4.789999961853027,4.840000152587891,4678744.0,4.352262496948242
2014-01-15,4.829999923706055,4.71999979019165,4.789999961853027,4.78000020980835,3730424.0,4.298308849334717
2014-01-16,4.989999771118164,4.760000228881836,4.789999961853027,4.940000057220459,6174855.0,4.442185401916504
2014-01-17,4.949999809265137,4.829999923706055,4.900000095367432,4.920000076293945,4381969.0,4.424200534820557
2014-01-20,5.039999961853027,4.849999904632568,4.889999866485596,5.03000020980835,4960032.0,4.523115634918213
2014-01-21,5.079999923706055,4.96999979019165,5.03000020980835,5.03000020980835,6043979.0,4.523115634918213
2014-01-22,5.130000114440918,5.019999980926514,5.050000190734863,5.090000152587891,6652486.0,4.57706880569458
2014-01-23,5.099999904632568,4.989999771118164,5.070000171661377,5.010000228881836,6180892.0,4.505131244659424
2014-01-24,5.079999923706055,4.960000038146973,4.980000019073486,5.070000171661377,5781663.0,4.559084892272949
2014-01-27,5.059999942779541,4.960000038146973,5.059999942779541,4.960000038146973,4306765.0,4.460169792175293
2014-01-28,5.079999923706055,4.920000076293945,4.960000038146973,5.059999942779541,5058341.0,4.5500922203063965
2014-01-29,5.159999847412109,5.03000020980835,5.070000171661377,5.090000152587891,6513694.0,4.57706880569458
2014-01-30,5.150000095367432,5.03000020980835,5.110000133514404,5.059999942779541,3360502.0,4.5500922203063965
2014-02-07,5.059999942779541,4.949999809265137,5.0,5.050000190734863,3941645.0,4.54110050201416
2014-02-10,5.230000019073486,5.039999961853027,5.050000190734863,5.199999809265137,7846023.0,4.675983905792236
2014-02-11,5.300000190734863,5.119999885559082,5.170000076293945,5.25,8714812.0,4.720944881439209
2014-02-12,5.440000057220459,5.190000057220459,5.239999771118164,5.389999866485596,10863284.0,4.846837520599365
2014-02-13,5.769999980926514,5.28000020980835,5.400000095367432,5.480000019073486,19096120.0,4.927768230438232
2014-02-14,5.590000152587891,5.380000114440918,5.389999866485596,5.5,9684501.0,4.9457526206970215
2014-02-17,5.53000020980835,5.380000114440918,5.480000019073486,5.510000228881836,8573682.0,4.954744815826416
2014-02-18,5.619999885559082,5.340000152587891,5.5,5.53000020980835,12267775.0,4.972729682922363
2014-02-19,5.489999771118164,5.380000114440918,5.46999979019165,5.409999847412109,7047487.0,4.864821434020996
2014-02-20,5.440000057220459,5.210000038146973,5.409999847412109,5.21999979019165,6530290.0,4.693968772888184
2014-02-21,5.320000171661377,5.159999847412109,5.21999979019165,5.309999942779541,4658573.0,4.774899005889893
2014-02-24,5.360000133514404,5.239999771118164,5.289999961853027,5.300000190734863,3889650.0,4.76590633392334
2014-02-25,5.349999904632568,5.119999885559082,5.269999980926514,5.150000095367432,5791692.0,4.6310224533081055
2014-02-26,5.179999828338623,5.050000190734863,5.150000095367432,5.170000076293945,4145522.0,4.6490068435668945
2014-02-27,5.300000190734863,5.170000076293945,5.21999979019165,5.179999828338623,4436517.0,4.657999515533447
2014-02-28,5.25,5.139999866485596,5.170000076293945,5.25,3836153.0,4.720944881439209
2014-03-03,5.420000076293945,5.199999809265137,5.230000019073486,5.409999847412109,5133155.0,4.864821434020996
2014-03-04,5.539999961853027,5.320000171661377,5.349999904632568,5.5,7668318.0,4.9457526206970215
2014-03-05,5.550000190734863,5.360000133514404,5.480000019073486,5.369999885559082,5663754.0,4.82885217666626
2014-03-06,5.46999979019165,5.360000133514404,5.369999885559082,5.369999885559082,4315471.0,4.82885217666626
2014-03-07,5.46999979019165,5.159999847412109,5.380000114440918,5.199999809265137,5123184.0,4.675983905792236
2014-03-10,5.199999809265137,4.96999979019165,5.199999809265137,4.989999771118164,4166368.0,4.487145900726318
2014-03-11,5.099999904632568,4.920000076293945,5.0,5.019999980926514,3077255.0,4.514123439788818
2014-03-12,5.03000020980835,4.860000133514404,5.019999980926514,5.019999980926514,2954521.0,4.514123439788818
2014-03-13,5.059999942779541,4.980000019073486,5.039999961853027,5.03000020980835,2184160.0,4.523115634918213
2014-03-14,5.039999961853027,4.920000076293945,4.980000019073486,5.03000020980835,1738840.0,4.523115634918213
2014-03-17,5.130000114440918,5.0,5.03000020980835,5.119999885559082,2381574.0,4.604045867919922
2014-03-18,5.179999828338623,5.070000171661377,5.139999866485596,5.170000076293945,2873740.0,4.6490068435668945
2014-03-19,5.150000095367432,5.050000190734863,5.150000095367432,5.090000152587891,2113271.0,4.57706880569458
2014-03-20,5.150000095367432,4.949999809265137,5.070000171661377,4.960000038146973,2567864.0,4.460169792175293
2014-03-21,5.119999885559082,4.900000095367432,4.989999771118164,5.090000152587891,2917136.0,4.57706880569458
2014-03-24,5.159999847412109,5.090000152587891,5.119999885559082,5.119999885559082,2906277.0,4.604045867919922
2014-03-25,5.170000076293945,5.090000152587891,5.119999885559082,5.130000114440918,2452065.0,4.613038063049316
2014-03-26,5.179999828338623,5.119999885559082,5.119999885559082,5.179999828338623,2313044.0,4.657999515533447
2014-03-27,5.179999828338623,5.050000190734863,5.179999828338623,5.110000133514404,2986980.0,4.595053672790527
2014-03-28,5.179999828338623,4.96999979019165,5.179999828338623,4.989999771118164,2854501.0,4.487145900726318
2014-03-31,5.059999942779541,4.860000133514404,4.980000019073486,4.909999847412109,1936766.0,4.415207862854004
2014-04-01,5.03000020980835,4.909999847412109,4.909999847412109,5.019999980926514,1474749.0,4.514123439788818
2014-04-02,5.03000020980835,4.929999828338623,5.03000020980835,4.949999809265137,1891264.0,4.45117712020874
2014-04-03,4.989999771118164,4.909999847412109,4.960000038146973,4.949999809265137,1396454.0,4.45117712020874
2014-04-04,5.0,4.900000095367432,4.949999809265137,4.980000019073486,1390919.0,4.478154182434082
2014-04-08,5.03000020980835,4.929999828338623,4.949999809265137,5.010000228881836,2549770.0,4.505131244659424
2014-04-09,5.099999904632568,5.019999980926514,5.050000190734863,5.090000152587891,2472224.0,4.57706880569458
2014-04-10,5.119999885559082,5.050000190734863,5.079999923706055,5.070000171661377,2905970.0,4.559084892272949
2014-04-11,5.210000038146973,5.0,5.059999942779541,5.139999866485596,6394166.0,4.622029781341553
2014-04-14,5.179999828338623,5.070000171661377,5.099999904632568,5.150000095367432,3207914.0,4.6310224533081055
2014-04-15,5.269999980926514,5.079999923706055,5.159999847412109,5.230000019073486,4558028.0,4.702960968017578
2014-04-16,5.230000019073486,5.139999866485596,5.159999847412109,5.159999847412109,3233285.0,4.640015125274658
2014-04-17,5.440000057220459,5.150000095367432,5.159999847412109,5.389999866485596,17185114.0,4.846837520599365
2014-04-18,5.480000019073486,5.239999771118164,5.28000020980835,5.340000152587891,10943715.0,4.801876068115234
2014-04-21,5.289999961853027,5.130000114440918,5.269999980926514,5.139999866485596,6479205.0,4.622029781341553
2014-04-22,5.190000057220459,5.059999942779541,5.110000133514404,5.150000095367432,3466069.0,4.6310224533081055
2014-04-23,5.170000076293945,5.050000190734863,5.159999847412109,5.070000171661377,3376275.0,4.559084892272949
2014-04-24,5.110000133514404,5.0,5.059999942779541,5.010000228881836,3186089.0,4.505131244659424
2014-04-25,5.039999961853027,4.840000152587891,5.019999980926514,4.849999904632568,3748258.0,4.361254692077637
2014-04-28,4.860000133514404,4.570000171661377,4.860000133514404,4.579999923706055,3565629.0,4.118463039398193
2014-04-29,4.670000076293945,4.570000171661377,4.579999923706055,4.659999847412109,1914579.0,4.190401077270508
2014-04-30,4.800000190734863,4.630000114440918,4.659999847412109,4.75,2063637.0,4.271331787109375
2014-05-05,4.869999885559082,4.690000057220459,4.710000038146973,4.820000171661377,2389860.0,4.334278106689453
2014-05-06,4.849999904632568,4.760000228881836,4.800000190734863,4.809999942779541,1205051.0,4.3252854347229
2014-05-07,4.849999904632568,4.699999809265137,4.769999980926514,4.71999979019165,1825266.0,4.244354248046875
2014-05-08,4.809999942779541,4.679999828338623,4.739999771118164,4.710000038146973,1591149.0,4.235363006591797
2014-05-09,4.71999979019165,4.590000152587891,4.71999979019165,4.630000114440918,2152889.0,4.163424491882324
2014-05-12,4.760000228881836,4.639999866485596,4.670000076293945,4.739999771118164,3665023.0,4.2623395919799805
2014-05-13,4.820000171661377,4.730000019073486,4.739999771118164,4.760000228881836,2272650.0,4.2803239822387695
2014-05-14,4.809999942779541,4.739999771118164,4.75,4.760000228881836,1471060.0,4.2803239822387695
2014-05-15,4.769999980926514,4.590000152587891,4.739999771118164,4.599999904632568,2072948.0,4.136447429656982
2014-05-16,4.670000076293945,4.570000171661377,4.570000171661377,4.639999866485596,1342100.0,4.1724162101745605
2014-05-19,4.670000076293945,4.579999923706055,4.619999885559082,4.619999885559082,1428865.0,4.154431343078613
2014-05-20,4.670000076293945,4.610000133514404,4.639999866485596,4.650000095367432,1267902.0,4.181408882141113
2014-05-21,4.75,4.599999904632568,4.639999866485596,4.710000038146973,2093835.0,4.235363006591797
2014-05-22,4.71999979019165,4.630000114440918,4.679999828338623,4.639999866485596,2198160.0,4.1724162101745605
2014-05-23,4.739999771118164,4.630000114440918,4.639999866485596,4.699999809265137,1447945.0,4.226369857788086
2014-05-26,4.75,4.679999828338623,4.690000057220459,4.75,1768863.0,4.271331787109375
2014-05-27,4.829999923706055,4.71999979019165,4.75,4.739999771118164,1646340.0,4.2623395919799805
2014-05-28,4.769999980926514,4.670000076293945,4.699999809265137,4.760000228881836,1699750.0,4.2803239822387695
2014-05-29,4.829999923706055,4.679999828338623,4.829999923706055,4.699999809265137,1795908.0,4.226369857788086
2014-05-30,4.710000038146973,4.639999866485596,4.690000057220459,4.690000057220459,1251744.0,4.217377662658691
2014-06-03,4.730000019073486,4.670000076293945,4.699999809265137,4.679999828338623,1305625.0,4.208385467529297
2014-06-04,4.679999828338623,4.579999923706055,4.659999847412109,4.610000133514404,1550052.0,4.145440101623535
2014-06-05,4.659999847412109,4.579999923706055,4.619999885559082,4.659999847412109,983192.0,4.190401077270508
2014-06-06,4.659999847412109,4.599999904632568,4.639999866485596,4.610000133514404,1054102.0,4.145440101623535
2014-06-09,4.650000095367432,4.590000152587891,4.610000133514404,4.599999904632568,1064256.0,4.136447429656982
2014-06-10,4.659999847412109,4.590000152587891,4.599999904632568,4.650000095367432,1221187.0,4.181408882141113
2014-06-11,4.730000019073486,4.650000095367432,4.670000076293945,4.679999828338623,1530493.0,4.208385467529297
2014-06-12,4.739999771118164,4.659999847412109,4.659999847412109,4.679999828338623,2398716.0,4.208385467529297
2014-06-13,4.75,4.630000114440918,4.670000076293945,4.730000019073486,2879743.0,4.253346920013428
2014-06-16,4.760000228881836,4.699999809265137,4.739999771118164,4.760000228881836,2211397.0,4.2803239822387695
2014-06-17,4.760000228881836,4.699999809265137,4.739999771118164,4.75,2208188.0,4.271331787109375
2014-06-18,4.760000228881836,4.679999828338623,4.75,4.679999828338623,1461888.0,4.208385467529297
2014-06-19,4.75,4.5,4.710000038146973,4.630000114440918,3020939.0,4.163424491882324
2014-06-20,4.699999809265137,4.610000133514404,4.610000133514404,4.690000057220459,2290476.0,4.217377662658691
2014-06-23,4.75,4.679999828338623,4.679999828338623,4.710000038146973,2430622.0,4.235363006591797
2014-06-24,4.909999847412109,4.699999809265137,4.710000038146973,4.889999866485596,11089564.0,4.397223472595215
2014-06-25,4.829999923706055,4.739999771118164,4.789999961853027,4.78000020980835,5482132.0,4.369798183441162
2014-06-26,4.869999885559082,4.75,4.760000228881836,4.78000020980835,4980902.0,4.369798183441162
2014-06-27,5.039999961853027,4.760000228881836,4.78000020980835,4.989999771118164,13570195.0,4.561776161193848
2014-06-30,5.139999866485596,4.940000057220459,4.940000057220459,5.039999961853027,13834159.0,4.607485294342041
2014-07-01,5.150000095367432,4.929999828338623,5.019999980926514,4.949999809265137,8312615.0,4.525208950042725
2014-07-02,5.0,4.860000133514404,4.96999979019165,4.909999847412109,4349855.0,4.488641738891602
2014-07-03,5.03000020980835,4.889999866485596,4.949999809265137,4.989999771118164,4576384.0,4.561776161193848
2014-07-04,5.019999980926514,4.920000076293945,4.96999979019165,4.929999828338623,2806208.0,4.5069260597229
2014-07-07,4.960000038146973,4.860000133514404,4.909999847412109,4.869999885559082,2534205.0,4.45207405090332
2014-07-08,4.980000019073486,4.860000133514404,4.889999866485596,4.960000038146973,2739635.0,4.534350872039795
2014-07-09,4.980000019073486,4.820000171661377,4.960000038146973,4.829999923706055,2931697.0,4.415506362915039
2014-07-10,4.900000095367432,4.820000171661377,4.840000152587891,4.869999885559082,2234150.0,4.45207405090332
2014-07-11,4.940000057220459,4.849999904632568,4.860000133514404,4.920000076293945,2877204.0,4.49778413772583
2014-07-14,5.03000020980835,4.920000076293945,4.920000076293945,5.010000228881836,6052518.0,4.580061435699463
2014-07-15,5.110000133514404,4.949999809265137,5.050000190734863,5.019999980926514,5247539.0,4.589201927185059
2014-07-16,5.039999961853027,4.900000095367432,5.019999980926514,4.960000038146973,3798009.0,4.534350872039795
2014-07-17,5.0,4.929999828338623,4.960000038146973,4.96999979019165,2230676.0,4.543492794036865
2014-07-18,5.010000228881836,4.929999828338623,4.96999979019165,4.960000038146973,1829260.0,4.534350872039795
2014-07-21,4.980000019073486,4.840000152587891,4.940000057220459,4.869999885559082,3038020.0,4.45207405090332
2014-07-22,4.949999809265137,4.849999904632568,4.880000114440918,4.909999847412109,2668983.0,4.488641738891602
2014-07-23,4.949999809265137,4.860000133514404,4.920000076293945,4.929999828338623,2781968.0,4.5069260597229
2014-07-24,5.079999923706055,4.880000114440918,4.909999847412109,5.010000228881836,5565490.0,4.580061435699463
2014-07-25,5.039999961853027,4.96999979019165,4.989999771118164,5.019999980926514,3818495.0,4.589201927185059
2014-07-28,5.070000171661377,5.019999980926514,5.03000020980835,5.059999942779541,6222349.0,4.625769138336182
2014-07-29,5.119999885559082,5.039999961853027,5.059999942779541,5.090000152587891,5118778.0,4.653194904327393
2014-07-30,5.099999904632568,5.019999980926514,5.090000152587891,5.070000171661377,3588521.0,4.634911060333252
2014-07-31,5.179999828338623,5.039999961853027,5.070000171661377,5.130000114440918,5796711.0,4.689762115478516
2014-08-01,5.150000095367432,5.010000228881836,5.110000133514404,5.050000190734863,6356585.0,4.6166276931762695
2014-08-04,5.139999866485596,5.019999980926514,5.019999980926514,5.130000114440918,6509378.0,4.689762115478516
2014-08-05,5.170000076293945,5.090000152587891,5.130000114440918,5.170000076293945,4857522.0,4.726329326629639
2014-08-06,5.340000152587891,5.119999885559082,5.150000095367432,5.21999979019165,8468716.0,4.77203893661499
2014-08-07,5.28000020980835,5.139999866485596,5.199999809265137,5.159999847412109,4746003.0,4.717187881469727
2014-08-08,5.199999809265137,5.099999904632568,5.159999847412109,5.170000076293945,3547264.0,4.726329326629639
2014-08-11,5.25,5.159999847412109,5.159999847412109,5.239999771118164,5784650.0,4.790322303771973
2014-08-12,5.269999980926514,5.190000057220459,5.230000019073486,5.25,4993914.0,4.799464225769043
2014-08-13,5.28000020980835,5.170000076293945,5.210000038146973,5.260000228881836,4661725.0,4.808606147766113
2014-08-14,5.389999866485596,5.239999771118164,5.260000228881836,5.260000228881836,8891049.0,4.808606147766113
2014-08-15,5.429999828338623,5.239999771118164,5.25,5.400000095367432,10590736.0,4.936592102050781
2014-08-18,5.650000095367432,5.400000095367432,5.400000095367432,5.590000152587891,13521838.0,5.110287189483643
2014-08-19,5.690000057220459,5.5,5.579999923706055,5.590000152587891,10406634.0,5.110287189483643
2014-08-20,5.670000076293945,5.510000228881836,5.579999923706055,5.539999961853027,8567852.0,5.064577579498291
2014-08-21,5.630000114440918,5.460000038146973,5.539999961853027,5.550000190734863,7283676.0,5.073719501495361
2014-08-22,5.539999961853027,5.429999828338623,5.53000020980835,5.539999961853027,8495266.0,5.064577579498291
2014-08-25,5.639999866485596,5.489999771118164,5.539999961853027,5.570000171661377,7384338.0,5.092003345489502
2014-08-26,5.730000019073486,5.369999885559082,5.570000171661377,5.380000114440918,10281638.0,4.918309211730957
2014-08-27,5.559999942779541,5.329999923706055,5.340000152587891,5.539999961853027,6247622.0,5.064577579498291
2014-08-28,5.610000133514404,5.440000057220459,5.519999980926514,5.550000190734863,6068069.0,5.073719501495361
2014-08-29,5.880000114440918,5.510000228881836,5.510000228881836,5.769999980926514,14891053.0,5.274839401245117
2014-09-01,5.829999923706055,5.699999809265137,5.789999961853027,5.789999961853027,7571608.0,5.293123722076416
2014-09-02,5.949999809265137,5.739999771118164,5.789999961853027,5.860000133514404,10053005.0,5.35711669921875
2014-09-03,5.909999847412109,5.800000190734863,5.889999866485596,5.849999904632568,6277930.0,5.3479743003845215
2014-09-04,5.880000114440918,5.760000228881836,5.829999923706055,5.869999885559082,6208217.0,5.36625862121582
2014-09-05,5.889999866485596,5.75,5.849999904632568,5.860000133514404,8343912.0,5.35711669921875
2014-09-09,6.039999961853027,5.849999904632568,5.889999866485596,5.889999866485596,7477723.0,5.384541988372803
2014-09-10,6.079999923706055,5.829999923706055,5.849999904632568,6.070000171661377,8498500.0,5.549095630645752
2014-09-11,6.21999979019165,5.980000019073486,6.119999885559082,6.079999923706055,9507027.0,5.558236598968506
2014-09-12,6.269999980926514,6.010000228881836,6.070000171661377,6.260000228881836,7413063.0,5.722789764404297
2014-09-15,6.579999923706055,6.21999979019165,6.300000190734863,6.460000038146973,10379844.0,5.90562629699707
2014-09-16,6.519999980926514,6.099999904632568,6.429999828338623,6.130000114440918,11837882.0,5.603946685791016
2014-09-17,6.349999904632568,6.110000133514404,6.179999828338623,6.269999980926514,10523352.0,5.731931686401367
2014-09-18,6.449999809265137,6.199999809265137,6.230000019073486,6.329999923706055,10635303.0,5.786782741546631
2014-09-19,6.409999847412109,6.210000038146973,6.320000171661377,6.320000171661377,7051655.0,5.777641296386719
2014-09-22,6.320000171661377,6.079999923706055,6.320000171661377,6.150000095367432,6514346.0,5.622229099273682
2014-09-23,6.230000019073486,6.050000190734863,6.099999904632568,6.199999809265137,8068510.0,5.667938709259033
2014-09-24,6.360000133514404,6.170000076293945,6.210000038146973,6.329999923706055,7916288.0,5.786782741546631
2014-09-25,6.440000057220459,6.179999828338623,6.329999923706055,6.21999979019165,8722731.0,5.686222076416016
2014-09-26,6.309999942779541,6.150000095367432,6.210000038146973,6.28000020980835,6017816.0,5.741074085235596
2014-09-29,6.53000020980835,6.28000020980835,6.28000020980835,6.53000020980835,10716471.0,5.9696197509765625
2014-09-30,6.559999942779541,6.429999828338623,6.559999942779541,6.5,6675192.0,5.942193984985352
2014-10-08,6.670000076293945,6.510000228881836,6.579999923706055,6.559999942779541,6812574.0,5.997045516967773
2014-10-09,6.769999980926514,6.5,6.570000171661377,6.690000057220459,8142430.0,6.115889072418213
2014-10-10,6.760000228881836,6.519999980926514,6.679999828338623,6.570000171661377,5514236.0,6.0061869621276855
2014-10-13,6.639999866485596,6.349999904632568,6.53000020980835,6.510000228881836,6304102.0,5.951335906982422
2014-10-14,6.619999885559082,6.349999904632568,6.510000228881836,6.409999847412109,6081026.0,5.859917163848877
2014-10-15,6.610000133514404,6.309999942779541,6.409999847412109,6.590000152587891,8169610.0,6.024470806121826
2014-10-16,6.730000019073486,6.409999847412109,6.5,6.420000076293945,9059323.0,5.869059085845947
2014-10-17,6.849999904632568,6.159999847412109,6.420000076293945,6.739999771118164,17558871.0,6.161598205566406
2014-10-20,6.75,6.550000190734863,6.739999771118164,6.679999828338623,9569976.0,6.106746673583984
2014-10-21,6.760000228881836,6.5,6.650000095367432,6.510000228881836,6719738.0,5.951335906982422
2014-10-22,6.559999942779541,6.199999809265137,6.510000228881836,6.28000020980835,7797430.0,5.741074085235596
2014-10-23,6.300000190734863,6.050000190734863,6.300000190734863,6.150000095367432,5448183.0,5.622229099273682
2014-10-24,6.179999828338623,6.059999942779541,6.139999866485596,6.139999866485596,3828467.0,5.6130876541137695
2014-10-27,6.269999980926514,6.079999923706055,6.150000095367432,6.230000019073486,3345696.0,5.695364475250244
2014-10-28,6.449999809265137,6.239999771118164,6.260000228881836,6.429999828338623,7109583.0,5.878201007843018
2014-10-29,6.559999942779541,6.369999885559082,6.449999809265137,6.550000190734863,8349684.0,5.987903118133545
2014-10-30,6.559999942779541,6.429999828338623,6.53000020980835,6.53000020980835,7809436.0,5.9696197509765625
2014-10-31,6.639999866485596,6.429999828338623,6.489999771118164,6.550000190734863,6703322.0,5.987903118133545
2014-11-03,6.889999866485596,6.550000190734863,6.630000114440918,6.849999904632568,13717217.0,6.262158393859863
2014-11-04,6.929999828338623,6.730000019073486,6.760000228881836,6.789999961853027,9955643.0,6.207306861877441
2014-11-05,6.78000020980835,6.550000190734863,6.760000228881836,6.730000019073486,6759179.0,6.152456283569336
2014-11-06,6.900000095367432,6.610000133514404,6.699999809265137,6.769999980926514,6884390.0,6.189023971557617
2014-11-07,6.920000076293945,6.5,6.829999923706055,6.519999980926514,9827130.0,5.960477352142334
2014-11-10,6.78000020980835,6.46999979019165,6.550000190734863,6.769999980926514,8874927.0,6.189023971557617
2014-11-11,6.789999961853027,6.46999979019165,6.730000019073486,6.610000133514404,7373952.0,6.042754173278809
2014-11-12,6.900000095367432,6.5,6.619999885559082,6.860000133514404,9972523.0,6.271300315856934
2014-11-13,7.159999847412109,6.789999961853027,6.860000133514404,6.96999979019165,15806568.0,6.371860027313232
2014-11-14,7.0,6.730000019073486,6.900000095367432,6.940000057220459,8018364.0,6.34443473815918
2014-11-17,7.079999923706055,6.869999885559082,6.949999809265137,6.889999866485596,6081236.0,6.298725605010986
2014-11-18,7.409999847412109,6.860000133514404,6.889999866485596,7.400000095367432,17204404.0,6.76495885848999
2014-11-19,7.389999866485596,7.21999979019165,7.389999866485596,7.329999923706055,8146551.0,6.7009663581848145
2014-11-20,7.369999885559082,7.210000038146973,7.230000019073486,7.28000020980835,5534595.0,6.655257701873779
2014-11-21,7.340000152587891,7.159999847412109,7.28000020980835,7.300000190734863,4704517.0,6.673541069030762
2014-11-24,7.449999809265137,7.199999809265137,7.28000020980835,7.349999904632568,7735629.0,6.719250202178955
2014-11-25,7.579999923706055,7.329999923706055,7.389999866485596,7.449999809265137,7764328.0,6.810668468475342
2014-11-26,7.440000057220459,7.239999771118164,7.440000057220459,7.349999904632568,6922174.0,6.719250202178955
2014-11-27,7.400000095367432,7.110000133514404,7.349999904632568,7.349999904632568,8917999.0,6.719250202178955
2014-11-28,7.349999904632568,7.130000114440918,7.300000190734863,7.199999809265137,7897889.0,6.582122802734375
2014-12-01,7.260000228881836,7.019999980926514,7.190000057220459,7.070000171661377,6608959.0,6.463279724121094
2014-12-02,7.360000133514404,7.050000190734863,7.059999942779541,7.289999961853027,6934488.0,6.664398670196533
2014-12-03,7.329999923706055,7.099999904632568,7.289999961853027,7.179999828338623,5552144.0,6.563838481903076
2014-12-04,7.349999904632568,7.179999828338623,7.25,7.230000019073486,8443120.0,6.609548091888428
2014-12-05,7.269999980926514,6.789999961853027,7.239999771118164,6.849999904632568,11449409.0,6.262158393859863
2014-12-08,6.940000057220459,6.650000095367432,6.789999961853027,6.699999809265137,12795087.0,6.125030994415283
2014-12-09,6.75,6.400000095367432,6.690000057220459,6.409999847412109,10311037.0,5.859917163848877
2014-12-10,6.610000133514404,6.300000190734863,6.400000095367432,6.579999923706055,7202532.0,6.015328884124756
2014-12-11,6.78000020980835,6.480000019073486,6.539999961853027,6.78000020980835,7437230.0,6.198165416717529
2014-12-12,6.869999885559082,6.739999771118164,6.75,6.809999942779541,5552169.0,6.22559118270874
2014-12-15,6.849999904632568,6.699999809265137,6.789999961853027,6.829999923706055,4599555.0,6.243874549865723
2014-12-16,6.800000190734863,6.679999828338623,6.760000228881836,6.699999809265137,5498001.0,6.125030994415283
2014-12-17,6.679999828338623,6.489999771118164,6.679999828338623,6.510000228881836,6128873.0,5.951335906982422
2014-12-18,6.619999885559082,6.449999809265137,6.510000228881836,6.480000019073486,5083543.0,5.923910617828369
2014-12-19,6.46999979019165,6.269999980926514,6.400000095367432,6.320000171661377,5389400.0,5.777641296386719
2014-12-22,6.300000190734863,5.789999961853027,6.289999961853027,5.889999866485596,7314912.0,5.384541988372803
2014-12-23,6.099999904632568,5.880000114440918,5.880000114440918,5.900000095367432,4200366.0,5.393683910369873
2014-12-24,6.099999904632568,5.909999847412109,5.909999847412109,6.079999923706055,3646455.0,5.558236598968506
2014-12-25,6.150000095367432,6.079999923706055,6.150000095367432,6.150000095367432,2668739.0,5.622229099273682
2014-12-26,6.150000095367432,6.070000171661377,6.150000095367432,6.119999885559082,3578289.0,5.594804286956787
2014-12-29,6.320000171661377,6.059999942779541,6.090000152587891,6.199999809265137,8388858.0,5.667938709259033
2014-12-30,6.260000228881836,6.010000228881836,6.139999866485596,6.170000076293945,6661324.0,5.640513896942139
2014-12-31,6.199999809265137,5.989999771118164,6.170000076293945,6.079999923706055,5122786.0,5.558236598968506
2015-01-05,6.25,6.059999942779541,6.079999923706055,6.239999771118164,6031283.0,5.704505920410156
2015-01-06,6.329999923706055,6.150000095367432,6.21999979019165,6.300000190734863,6021276.0,5.75935697555542
2015-01-07,6.349999904632568,6.239999771118164,6.260000228881836,6.340000152587891,5235456.0,5.795924663543701
2015-01-08,6.550000190734863,6.21999979019165,6.360000133514404,6.429999828338623,9637592.0,5.878201007843018
2015-01-09,6.539999961853027,6.28000020980835,6.380000114440918,6.449999809265137,6996455.0,5.896484375
2015-01-12,6.5,6.179999828338623,6.420000076293945,6.329999923706055,4622449.0,5.786782741546631
2015-01-13,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-14,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-15,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-16,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-19,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-20,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-21,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-22,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-23,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-26,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-27,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-28,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-29,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-01-30,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-02,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-03,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-04,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-05,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-06,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-09,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-10,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-11,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-12,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-13,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-16,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-17,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-25,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-26,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-02-27,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-02,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-03,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-04,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-05,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-06,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-09,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-10,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-11,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-12,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-13,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-16,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-17,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-18,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-19,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-20,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-23,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-24,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-25,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-26,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-27,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-30,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-03-31,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-01,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-02,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-03,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-07,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-08,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-09,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-10,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-13,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-14,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-15,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-16,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-17,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-20,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-21,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-22,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-23,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-24,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-27,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-28,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-29,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-04-30,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-04,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-05,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-06,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-07,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-08,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-11,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-12,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-13,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-14,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-15,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-18,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-19,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-20,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-21,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-22,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-25,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-26,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-27,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-28,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-05-29,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-01,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-02,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-03,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-04,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-05,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-08,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-09,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-10,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-11,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-12,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,0.0,5.786782741546631
2015-06-15,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,284933.0,6.3627190589904785
2015-06-16,7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,30391.0,7.0026469230651855
2015-06-17,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,62608.0,7.706568717956543
2015-06-18,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,84215.0,8.474482536315918
2015-06-19,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,1788891.0,9.32467269897461
2015-06-23,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,348842.0,10.25714111328125
2015-06-24,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,136145.0,11.281027793884277
2015-06-25,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,896837.0,12.405472755432129
2015-06-26,14.930000305175781,13.640000343322754,14.569999694824219,14.930000305175781,72502923.0,13.648763656616211
2015-06-29,14.100000381469727,13.4399995803833,14.0,13.4399995803833,10557500.0,12.286627769470215
2015-06-30,13.15999984741211,12.020000457763672,12.020000457763672,12.050000190734863,46602971.0,11.081876754760742
2015-07-01,12.979999542236328,11.020000457763672,11.699999809265137,11.539999961853027,39185700.0,10.6128511428833
2015-07-02,11.390000343322754,10.390000343322754,11.380000114440918,10.390000343322754,20373444.0,9.555245399475098
2015-07-03,9.899999618530273,9.350000381469727,9.399999618530273,9.350000381469727,16127506.0,8.598801612854004
2015-07-06,10.0,8.420000076293945,9.859999656677246,8.420000076293945,22058927.0,7.743518352508545
2015-07-07,7.760000228881836,7.579999923706055,7.590000152587891,7.579999923706055,2838500.0,6.971005916595459
2015-07-08,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0,6.971005916595459
2015-07-09,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0,6.971005916595459
2015-07-10,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0,6.971005916595459
2015-07-13,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,1394144.0,7.669946670532227
2015-07-14,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,1144603.0,8.43326187133789
2015-07-15,9.479999542236328,8.25,9.300000190734863,8.25,36665874.0,7.587177276611328
2015-07-16,8.5600004196167,7.429999828338623,7.71999979019165,8.0600004196167,23276062.0,7.412442207336426
2015-07-17,8.869999885559082,8.039999961853027,8.069999694824219,8.850000381469727,24024852.0,8.138972282409668
2015-07-20,9.359999656677246,8.630000114440918,8.850000381469727,9.210000038146973,25102749.0,8.470047950744629
2015-07-21,9.449999809265137,8.699999809265137,9.09000015258789,9.220000267028809,20683615.0,8.47924518585205
2015-07-22,9.970000267028809,9.100000381469727,9.199999809265137,9.8100004196167,25936758.0,9.021843910217285
2015-07-23,10.170000076293945,9.550000190734863,9.609999656677246,10.100000381469727,25392907.0,9.288545608520508
2015-07-24,10.800000190734863,9.890000343322754,10.069999694824219,10.270000457763672,29291539.0,9.444887161254883
2015-07-27,10.600000381469727,9.239999771118164,10.0,9.239999771118164,25666329.0,8.497638702392578
2015-07-28,9.699999809265137,8.319999694824219,8.5,8.8100004196167,21839437.0,8.10218620300293
2015-07-29,9.699999809265137,8.6899995803833,9.1899995803833,9.699999809265137,16908396.0,8.92068099975586
2015-07-30,10.199999809265137,9.449999809265137,9.720000267028809,9.5,22419202.0,8.736749649047852
2015-07-31,9.649999618530273,8.819999694824219,9.199999809265137,9.130000114440918,14027153.0,8.396475791931152
2015-08-03,9.0600004196167,8.210000038146973,8.899999618530273,8.369999885559082,13801417.0,7.697536468505859
2015-08-04,9.239999771118164,8.460000038146973,8.460000038146973,9.199999809265137,14156968.0,8.460851669311523
2015-08-05,9.4399995803833,8.819999694824219,9.220000267028809,9.229999542236328,15640320.0,8.488441467285156
2015-08-06,9.970000267028809,8.949999809265137,9.010000228881836,9.670000076293945,21952608.0,8.893091201782227
2015-08-07,10.180000305175781,9.600000381469727,9.609999656677246,10.050000190734863,24192402.0,9.242562294006348
2015-08-10,10.649999618530273,10.0,10.130000114440918,10.600000381469727,27460921.0,9.748373031616211
2015-08-11,10.970000267028809,10.350000381469727,10.489999771118164,10.510000228881836,30200165.0,9.665603637695312
2015-08-12,11.0,10.270000457763672,10.479999542236328,10.289999961853027,24772692.0,9.463279724121094
2015-08-13,10.600000381469727,9.829999923706055,10.140000343322754,10.579999923706055,18294581.0,9.729978561401367
2015-08-14,10.880000114440918,10.5,10.550000190734863,10.670000076293945,18969379.0,9.812747955322266
2015-08-17,11.5,10.329999923706055,10.699999809265137,11.260000228881836,20035027.0,10.355347633361816
2015-08-18,11.529999732971191,10.130000114440918,11.489999771118164,10.130000114440918,25989865.0,9.316133499145508
2015-08-19,10.539999961853027,9.399999618530273,9.920000076293945,10.40999984741211,17464930.0,9.573637962341309
2015-08-20,10.569999694824219,9.800000190734863,10.130000114440918,9.899999618530273,16279417.0,9.10461139678955
2015-08-21,9.84000015258789,9.0,9.630000114440918,9.020000457763672,13020479.0,8.295313835144043
2015-08-24,8.5,8.119999885559082,8.5,8.119999885559082,8470400.0,7.467621803283691
2015-08-25,7.590000152587891,7.309999942779541,7.309999942779541,7.309999942779541,9031628.0,6.72269868850708
2015-08-26,7.650000095367432,6.670000076293945,7.400000095367432,6.739999771118164,15486337.0,6.198493957519531
2015-08-27,7.400000095367432,6.630000114440918,7.0,7.360000133514404,11822476.0,6.768681526184082
2015-08-28,7.96999979019165,7.300000190734863,7.5,7.909999847412109,13326252.0,7.274493217468262
2015-08-31,7.809999942779541,7.28000020980835,7.699999809265137,7.369999885559082,10701716.0,6.777878284454346
2015-09-01,7.289999961853027,6.659999847412109,7.289999961853027,6.730000019073486,9373386.0,6.189297676086426
2015-09-02,6.989999771118164,6.289999961853027,6.300000190734863,6.300000190734863,9849206.0,5.793844223022461
2015-09-07,6.739999771118164,6.400000095367432,6.489999771118164,6.539999961853027,7060125.0,6.014562606811523
2015-09-08,7.159999847412109,6.409999847412109,6.5,7.099999904632568,9168865.0,6.529570579528809
2015-09-09,7.489999771118164,7.010000228881836,7.090000152587891,7.309999942779541,11560175.0,6.72269868850708
2015-09-10,7.300000190734863,7.050000190734863,7.199999809265137,7.090000152587891,7126524.0,6.520374298095703
2015-09-11,7.230000019073486,7.010000228881836,7.019999980926514,7.190000057220459,5029910.0,6.612340450286865
2015-09-14,7.230000019073486,6.46999979019165,7.21999979019165,6.46999979019165,7620784.0,5.950186252593994
2015-09-15,6.599999904632568,6.099999904632568,6.400000095367432,6.230000019073486,6251906.0,5.72946834564209
2015-09-16,6.849999904632568,6.210000038146973,6.300000190734863,6.849999904632568,7437769.0,6.299656391143799
2015-09-17,7.539999961853027,7.050000190734863,7.099999904632568,7.539999961853027,16086609.0,6.934219837188721
2015-09-18,8.289999961853027,7.630000114440918,8.0,7.940000057220459,26897396.0,7.302083492279053
2015-09-21,8.729999542236328,7.679999828338623,7.920000076293945,8.539999961853027,32733759.0,7.853877544403076
2015-09-22,8.579999923706055,8.130000114440918,8.300000190734863,8.220000267028809,29449981.0,7.5595879554748535
2015-09-23,8.460000038146973,7.900000095367432,7.900000095367432,8.170000076293945,17528088.0,7.513604640960693
2015-09-24,8.399999618530273,8.029999732971191,8.170000076293945,8.1899995803833,13639771.0,7.531996726989746
2015-09-25,8.15999984741211,7.380000114440918,8.15999984741211,7.670000076293945,13984309.0,7.053775787353516
2015-09-28,7.849999904632568,7.409999847412109,7.599999904632568,7.809999942779541,6246267.0,7.182527542114258
2015-09-29,7.789999961853027,7.5,7.639999866485596,7.510000228881836,4615504.0,6.906630516052246
2015-09-30,7.75,7.550000190734863,7.579999923706055,7.559999942779541,4317719.0,6.952613353729248
2015-10-08,8.050000190734863,7.809999942779541,7.980000019073486,7.989999771118164,8925439.0,7.348065376281738
2015-10-09,8.09000015258789,7.929999828338623,8.050000190734863,8.020000457763672,6020411.0,7.3756561279296875
2015-10-12,8.510000228881836,8.050000190734863,8.180000305175781,8.369999885559082,13157588.0,7.697536468505859
2015-10-13,8.779999732971191,8.270000457763672,8.329999923706055,8.739999771118164,12084928.0,8.037809371948242
2015-10-14,8.899999618530273,8.399999618530273,8.899999618530273,8.5600004196167,12044495.0,7.8722710609436035
2015-10-15,8.859999656677246,8.470000267028809,8.5600004196167,8.779999732971191,13343558.0,8.07459545135498
2015-10-16,8.829999923706055,8.550000190734863,8.8100004196167,8.699999809265137,17264154.0,8.001023292541504
2015-10-19,9.25,8.65999984741211,8.770000457763672,9.1899995803833,22120483.0,8.451654434204102
2015-10-20,9.0600004196167,8.859999656677246,9.0,9.050000190734863,13999641.0,8.32290267944336
2015-10-21,9.170000076293945,8.149999618530273,8.989999771118164,8.149999618530273,16105133.0,7.495210647583008
2015-10-22,8.619999885559082,7.980000019073486,8.119999885559082,8.449999809265137,11847341.0,7.771108627319336
2015-10-23,8.859999656677246,8.420000076293945,8.510000228881836,8.739999771118164,12567581.0,8.037809371948242
2015-10-26,9.149999618530273,8.649999618530273,8.880000114440918,8.770000457763672,12731091.0,8.065401077270508
2015-10-27,8.930000305175781,8.319999694824219,8.800000190734863,8.880000114440918,11034823.0,8.166563034057617
2015-10-28,9.329999923706055,8.729999542236328,9.100000381469727,8.789999961853027,13849084.0,8.083792686462402
2015-10-29,9.050000190734863,8.699999809265137,8.880000114440918,8.869999885559082,10661644.0,8.157363891601562
2015-10-30,9.050000190734863,8.600000381469727,8.899999618530273,8.84000015258789,11128106.0,8.129775047302246
2015-11-02,8.979999542236328,8.460000038146973,8.600000381469727,8.649999618530273,11208510.0,7.9550395011901855
2015-11-03,9.289999961853027,8.649999618530273,8.75,9.09000015258789,22097199.0,8.359688758850098
2015-11-04,9.989999771118164,9.010000228881836,9.100000381469727,9.880000114440918,27500709.0,9.08621883392334
2015-11-05,9.970000267028809,9.479999542236328,9.800000190734863,9.829999923706055,20663797.0,9.040237426757812
2015-11-06,10.420000076293945,9.670000076293945,9.720000267028809,10.130000114440918,19430828.0,9.316133499145508
2015-11-09,10.529999732971191,9.84000015258789,9.949999809265137,10.279999732971191,18657045.0,9.454083442687988
2015-11-10,10.600000381469727,10.029999732971191,10.229999542236328,10.59000015258789,20274988.0,9.739176750183105
2015-11-11,11.649999618530273,10.899999618530273,11.40999984741211,11.029999732971191,41176620.0,10.14382553100586
2015-11-12,11.989999771118164,10.579999923706055,10.800000190734863,11.789999961853027,33239848.0,10.842765808105469
2015-11-13,12.550000190734863,11.25,11.25,11.859999656677246,33337198.0,10.90714168548584
2015-11-16,11.970000267028809,11.470000267028809,11.520000457763672,11.729999542236328,15153184.0,10.787586212158203
2015-11-17,12.300000190734863,11.079999923706055,11.869999885559082,11.170000076293945,23860036.0,10.272579193115234
2015-11-18,11.479999542236328,10.930000305175781,11.180000305175781,10.989999771118164,12008340.0,10.107039451599121
2015-11-19,11.4399995803833,10.850000381469727,10.930000305175781,11.34000015258789,10775301.0,10.428919792175293
2015-11-20,11.5,11.119999885559082,11.289999961853027,11.350000381469727,10639228.0,10.438117027282715
2015-11-23,11.699999809265137,11.100000381469727,11.359999656677246,11.199999809265137,12953739.0,10.300167083740234
2015-11-24,11.369999885559082,10.880000114440918,11.109999656677246,11.180000305175781,10434159.0,10.281774520874023
2015-11-25,12.229999542236328,11.319999694824219,11.350000381469727,11.9399995803833,22893819.0,10.980712890625
2015-11-26,12.5,11.65999984741211,12.029999732971191,11.789999961853027,19150685.0,10.842765808105469
2015-11-27,12.100000381469727,10.699999809265137,11.649999618530273,10.880000114440918,15958408.0,10.005877494812012
2015-11-30,11.289999961853027,10.0,11.0,10.970000267028809,14661129.0,10.08864688873291
2015-12-01,11.770000457763672,10.5600004196167,10.880000114440918,11.640000343322754,14449903.0,10.704818725585938
2015-12-02,11.979999542236328,11.199999809265137,11.399999618530273,11.789999961853027,16981861.0,10.842765808105469
2015-12-03,12.180000305175781,11.670000076293945,11.869999885559082,12.029999732971191,13051461.0,11.063482284545898
2015-12-04,12.949999809265137,11.800000190734863,12.0,12.789999961853027,23536551.0,11.76242446899414
2015-12-07,12.899999618530273,12.359999656677246,12.760000228881836,12.710000038146973,17967914.0,11.688850402832031
2015-12-08,13.979999542236328,12.050000190734863,13.979999542236328,12.25,38478328.0,11.26580810546875
2015-12-09,12.149999618530273,11.40999984741211,11.90999984741211,11.8100004196167,24938695.0,10.86115837097168
2015-12-10,11.949999809265137,11.319999694824219,11.800000190734863,11.380000114440918,14751298.0,10.465705871582031
2015-12-11,11.579999923706055,10.979999542236328,11.369999885559082,11.390000343322754,12084339.0,10.474903106689453
2015-12-14,11.479999542236328,11.010000228881836,11.199999809265137,11.4399995803833,8747356.0,10.520886421203613
2015-12-15,11.6899995803833,11.34000015258789,11.399999618530273,11.520000457763672,8464749.0,10.594459533691406
2015-12-16,11.84000015258789,11.460000038146973,11.529999732971191,11.5600004196167,12459961.0,10.631244659423828
2015-12-17,11.970000267028809,11.5600004196167,11.5600004196167,11.800000190734863,12690272.0,10.851962089538574
2015-12-18,12.039999961853027,11.680000305175781,11.800000190734863,11.880000114440918,12248719.0,10.925535202026367
2015-12-21,12.119999885559082,11.859999656677246,11.880000114440918,12.010000228881836,10762363.0,11.045090675354004
2015-12-22,12.369999885559082,11.819999694824219,11.960000038146973,12.25,12967876.0,11.26580810546875
2015-12-23,12.359999656677246,11.640000343322754,12.279999732971191,11.670000076293945,11774091.0,10.732407569885254
2015-12-24,11.729999542236328,11.130000114440918,11.649999618530273,11.34000015258789,10573192.0,10.428919792175293
2015-12-25,11.75,11.279999732971191,11.350000381469727,11.699999809265137,8161825.0,10.75999641418457
2015-12-28,11.739999771118164,11.100000381469727,11.739999771118164,11.149999618530273,9484415.0,10.25418472290039
2015-12-29,11.430000305175781,11.100000381469727,11.100000381469727,11.390000343322754,6810412.0,10.474903106689453
2015-12-30,11.479999542236328,11.260000228881836,11.390000343322754,11.40999984741211,5280676.0,10.49329662322998
2015-12-31,11.470000267028809,11.100000381469727,11.350000381469727,11.180000305175781,5438488.0,10.281774520874023
2016-01-04,11.350000381469727,10.0600004196167,11.1899995803833,10.079999923706055,6640302.0,9.270151138305664
2016-01-05,10.449999809265137,9.4399995803833,9.4399995803833,10.25,11255122.0,9.426492691040039
2016-01-06,10.489999771118164,10.100000381469727,10.25,10.449999809265137,4996850.0,9.61042308807373
2016-01-07,10.359999656677246,9.40999984741211,10.350000381469727,9.420000076293945,1612800.0,8.663176536560059
2016-01-08,9.9399995803833,8.899999618530273,9.600000381469727,9.489999771118164,7492440.0,8.72755241394043
2016-01-11,9.4399995803833,8.539999961853027,9.390000343322754,8.539999961853027,7388375.0,7.853877544403076
2016-01-12,8.880000114440918,8.5,8.529999732971191,8.710000038146973,7279439.0,8.010220527648926
2016-01-13,8.9399995803833,8.359999656677246,8.8100004196167,8.4399995803833,4370258.0,7.761911869049072
2016-01-14,8.880000114440918,8.100000381469727,8.199999809265137,8.819999694824219,4974337.0,8.111382484436035
2016-01-15,8.930000305175781,8.319999694824219,8.779999732971191,8.470000267028809,4345895.0,7.789502143859863
2016-01-18,8.75,8.300000190734863,8.369999885559082,8.670000076293945,3767463.0,7.973433017730713
2016-01-19,9.039999961853027,8.600000381469727,8.600000381469727,9.020000457763672,4678231.0,8.295313835144043
2016-01-20,9.149999618530273,8.670000076293945,8.979999542236328,8.829999923706055,5655380.0,8.12057876586914
2016-01-21,8.949999809265137,8.350000381469727,8.770000457763672,8.369999885559082,5988982.0,7.697536468505859
2016-01-22,8.600000381469727,8.25,8.5,8.569999694824219,3982570.0,7.881467819213867
2016-01-25,8.880000114440918,8.529999732971191,8.630000114440918,8.869999885559082,5591911.0,8.157363891601562
2016-01-26,8.850000381469727,8.100000381469727,8.8100004196167,8.180000305175781,5329776.0,7.522800922393799
2016-01-27,8.319999694824219,7.360000133514404,8.220000267028809,7.820000171661377,5468204.0,7.19172477722168
2016-01-28,7.789999961853027,7.28000020980835,7.739999771118164,7.300000190734863,4014511.0,6.713501930236816
2016-01-29,7.849999904632568,7.230000019073486,7.400000095367432,7.670000076293945,5311062.0,7.053775787353516
2016-02-01,7.78000020980835,7.590000152587891,7.610000133514404,7.710000038146973,2906001.0,7.090562343597412
2016-02-02,8.0600004196167,7.679999828338623,7.71999979019165,8.010000228881836,2888145.0,7.366459369659424
2016-02-03,8.119999885559082,7.78000020980835,7.960000038146973,8.119999885559082,3062301.0,7.467621803283691
2016-02-04,8.359999656677246,8.09000015258789,8.140000343322754,8.210000038146973,3418389.0,7.550390720367432
2016-02-05,8.579999923706055,8.180000305175781,8.210000038146973,8.399999618530273,5599950.0,7.725124835968018
2016-02-15,8.680000305175781,8.079999923706055,8.149999618530273,8.649999618530273,4077531.0,7.9550395011901855
2016-02-16,8.880000114440918,8.520000457763672,8.75,8.880000114440918,4147221.0,8.166563034057617
2016-02-17,8.899999618530273,8.609999656677246,8.880000114440918,8.850000381469727,4581857.0,8.138972282409668
2016-02-18,8.960000038146973,8.680000305175781,8.800000190734863,8.699999809265137,5104062.0,8.001023292541504
2016-02-19,9.380000114440918,8.5,8.720000267028809,9.229999542236328,11024082.0,8.488441467285156
2016-02-22,9.380000114440918,9.0600004196167,9.100000381469727,9.329999923706055,9892154.0,8.580406188964844
2016-02-23,9.289999961853027,9.029999732971191,9.229999542236328,9.109999656677246,4892146.0,8.378082275390625
2016-02-24,9.350000381469727,9.020000457763672,9.0600004196167,9.270000457763672,6302963.0,8.525228500366211
2016-02-25,9.350000381469727,8.34000015258789,9.350000381469727,8.34000015258789,8572064.0,7.669946670532227
2016-02-26,8.5,7.900000095367432,8.449999809265137,8.15999984741211,5832177.0,7.5044074058532715
2016-02-29,8.15999984741211,7.340000152587891,8.15999984741211,7.420000076293945,6766488.0,6.823861122131348
2016-03-01,7.679999828338623,7.309999942779541,7.449999809265137,7.559999942779541,4669400.0,6.952613353729248
2016-03-02,8.079999923706055,7.559999942779541,7.690000057220459,8.020000457763672,6813569.0,7.3756561279296875
2016-03-03,8.180000305175781,7.929999828338623,8.010000228881836,8.020000457763672,5574662.0,7.3756561279296875
2016-03-04,8.210000038146973,7.650000095367432,8.079999923706055,7.889999866485596,7663926.0,7.256100177764893
2016-03-07,8.329999923706055,7.909999847412109,7.980000019073486,8.239999771118164,6487271.0,7.577979564666748
2016-03-08,8.25,7.800000190734863,8.25,8.180000305175781,4389178.0,7.522800922393799
2016-03-09,8.119999885559082,7.860000133514404,8.0,7.989999771118164,2993654.0,7.348065376281738
2016-03-10,8.100000381469727,7.860000133514404,7.989999771118164,7.880000114440918,2819848.0,7.246903896331787
2016-03-11,7.889999866485596,7.619999885559082,7.820000171661377,7.78000020980835,2559213.0,7.154938220977783
2016-03-14,8.5600004196167,7.880000114440918,7.880000114440918,8.5600004196167,4856568.0,7.8722710609436035
2016-03-15,9.180000305175781,8.670000076293945,8.890000343322754,8.800000190734863,19402229.0,8.092989921569824
2016-03-16,9.010000228881836,8.5,8.729999542236328,8.569999694824219,9490194.0,7.881467819213867
2016-03-17,8.880000114440918,8.5,8.609999656677246,8.819999694824219,9677169.0,8.111382484436035
2016-03-18,9.4399995803833,8.739999771118164,8.829999923706055,9.239999771118164,14004056.0,8.497638702392578
2016-03-21,9.380000114440918,9.149999618530273,9.260000228881836,9.350000381469727,10339821.0,8.598801612854004
2016-03-22,9.75,9.140000343322754,9.220000267028809,9.569999694824219,11316401.0,8.801125526428223
2016-03-23,9.899999618530273,9.380000114440918,9.479999542236328,9.739999771118164,10819960.0,8.957467079162598
2016-03-24,10.710000038146973,9.5,9.619999885559082,10.3100004196167,22395456.0,9.481672286987305
2016-03-25,10.760000228881836,10.130000114440918,10.229999542236328,10.680000305175781,17007679.0,9.821946144104004
2016-03-28,10.850000381469727,10.329999923706055,10.75,10.390000343322754,12485529.0,9.555245399475098
2016-03-29,10.4399995803833,9.880000114440918,10.40999984741211,10.220000267028809,9050287.0,9.398902893066406
2016-03-30,10.430000305175781,10.140000343322754,10.199999809265137,10.329999923706055,7895533.0,9.500064849853516
2016-03-31,10.479999542236328,10.0600004196167,10.34000015258789,10.130000114440918,10017530.0,9.316133499145508
2016-04-01,10.109999656677246,9.720000267028809,10.109999656677246,9.890000343322754,6909481.0,9.095416069030762
2016-04-05,10.329999923706055,9.890000343322754,9.960000038146973,10.25,9015494.0,9.426492691040039
2016-04-06,10.300000190734863,10.039999961853027,10.25,10.199999809265137,6862729.0,9.380509376525879
2016-04-07,10.420000076293945,10.010000228881836,10.220000267028809,10.069999694824219,10024110.0,9.260953903198242
2016-04-08,10.069999694824219,9.739999771118164,10.020000457763672,9.819999694824219,7049048.0,9.031039237976074
2016-04-11,10.34000015258789,9.90999984741211,9.90999984741211,10.329999923706055,7784854.0,9.500064849853516
2016-04-12,10.1899995803833,9.739999771118164,10.119999885559082,9.890000343322754,13520217.0,9.095416069030762
2016-04-13,10.100000381469727,9.829999923706055,9.890000343322754,9.899999618530273,9357814.0,9.10461139678955
2016-04-14,10.079999923706055,9.84000015258789,9.880000114440918,10.039999961853027,7558306.0,9.233365058898926
2016-04-15,10.329999923706055,9.960000038146973,10.039999961853027,10.270000457763672,14375309.0,9.444887161254883
2016-04-18,10.449999809265137,10.0,10.210000038146973,10.3100004196167,12300724.0,9.481672286987305
2016-04-19,10.75,10.229999542236328,10.350000381469727,10.6899995803833,17175398.0,9.831140518188477
2016-04-20,10.760000228881836,9.710000038146973,10.710000038146973,9.899999618530273,15443524.0,9.10461139678955
2016-04-21,10.09000015258789,9.75,9.819999694824219,9.789999961853027,7574621.0,9.003449440002441
2016-04-22,9.890000343322754,9.539999961853027,9.59000015258789,9.829999923706055,5104985.0,9.040237426757812
2016-04-25,10.079999923706055,9.800000190734863,9.880000114440918,9.880000114440918,5938825.0,9.08621883392334
2016-04-26,9.989999771118164,9.680000305175781,9.829999923706055,9.960000038146973,4798547.0,9.159791946411133
2016-04-27,10.199999809265137,9.899999618530273,9.899999618530273,10.100000381469727,7511058.0,9.288545608520508
2016-04-28,10.100000381469727,9.739999771118164,10.020000457763672,9.890000343322754,6108035.0,9.095416069030762
2016-04-29,10.039999961853027,9.760000228881836,9.770000457763672,9.90999984741211,4726220.0,9.113809585571289
2016-05-03,10.319999694824219,9.890000343322754,9.930000305175781,10.3100004196167,8437437.0,9.481672286987305
2016-05-04,10.359999656677246,10.1899995803833,10.25,10.220000267028809,6141821.0,9.398902893066406
2016-05-05,10.270000457763672,10.069999694824219,10.210000038146973,10.260000228881836,5116605.0,9.435689926147461
2016-05-06,10.430000305175781,9.890000343322754,10.260000228881836,9.899999618530273,9770921.0,9.10461139678955
2016-05-09,9.800000190734863,8.90999984741211,9.800000190734863,8.90999984741211,13066716.0,8.194151878356934
2016-05-10,9.010000228881836,8.670000076293945,8.899999618530273,8.760000228881836,6125324.0,8.056201934814453
2016-05-11,9.020000457763672,8.729999542236328,8.829999923706055,8.770000457763672,5495994.0,8.065401077270508
2016-05-12,8.90999984741211,8.319999694824219,8.619999885559082,8.8100004196167,5482911.0,8.10218620300293
2016-05-13,9.180000305175781,8.770000457763672,8.800000190734863,8.949999809265137,5397352.0,8.230937957763672
2016-05-16,9.850000381469727,9.210000038146973,9.210000038146973,9.850000381469727,8290052.0,9.058629989624023
2016-05-17,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,3741670.0,9.96909236907959
2016-05-18,11.920000076293945,11.380000114440918,11.920000076293945,11.920000076293945,88758366.0,10.962320327758789
2016-05-19,13.109999656677246,11.920000076293945,12.0,13.109999656677246,47542752.0,12.056713104248047
2016-05-20,13.109999656677246,13.109999656677246,13.109999656677246,13.109999656677246,0.0,12.056713104248047
2016-05-23,13.770000457763672,12.619999885559082,13.0,13.399999618530273,77701366.0,12.323413848876953
2016-05-24,13.300000190734863,12.59000015258789,13.210000038146973,12.9399995803833,47435052.0,11.900372505187988
2016-05-25,13.170000076293945,12.25,12.960000038146973,12.510000228881836,45822742.0,11.504919052124023
2016-05-26,12.670000076293945,11.90999984741211,12.420000076293945,12.579999923706055,37563932.0,11.569295883178711
2016-05-27,12.6899995803833,12.029999732971191,12.350000381469727,12.25,28990679.0,11.26580810546875
2016-05-30,12.119999885559082,11.5,12.050000190734863,11.890000343322754,26453567.0,10.934731483459473
2016-05-31,12.600000381469727,11.800000190734863,12.029999732971191,12.430000305175781,35738186.0,11.431347846984863
2016-06-01,13.670000076293945,12.210000038146973,12.4399995803833,13.670000076293945,66399682.0,12.571722030639648
2016-06-02,13.850000381469727,13.220000267028809,13.399999618530273,13.569999694824219,42756220.0,12.479756355285645
2016-06-03,14.0,13.0,13.420000076293945,13.180000305175781,38556309.0,12.121089935302734
2016-06-06,14.279999732971191,12.8100004196167,13.0,14.100000381469727,43153033.0,12.967175483703613
2016-06-07,14.850000381469727,13.630000114440918,13.899999618530273,14.0,43712824.0,12.87520980834961
2016-06-08,14.430000305175781,13.399999618530273,13.720000267028809,13.979999542236328,35497789.0,12.856816291809082
2016-06-13,14.5,12.850000381469727,13.510000228881836,13.020000457763672,32902345.0,11.973946571350098
2016-06-14,13.449999809265137,12.600000381469727,12.850000381469727,13.1899995803833,23523786.0,12.13028621673584
2016-06-15,14.510000228881836,12.850000381469727,12.9399995803833,14.510000228881836,24491595.0,13.34423542022705
2016-06-16,15.960000038146973,15.180000305175781,15.699999809265137,15.960000038146973,60740918.0,14.677738189697266
2016-06-17,15.920000076293945,14.609999656677246,15.850000381469727,15.140000343322754,46017881.0,13.923619270324707
2016-06-20,14.989999771118164,13.949999809265137,14.470000267028809,14.779999732971191,41080244.0,13.592541694641113
2016-06-21,14.6899995803833,13.770000457763672,14.600000381469727,14.0600004196167,40246656.0,12.930390357971191
2016-06-22,14.4399995803833,13.670000076293945,13.880000114440918,14.350000381469727,28512237.0,13.197090148925781
2016-06-23,14.260000228881836,13.600000381469727,14.199999809265137,13.789999961853027,24765663.0,12.68208122253418
2016-06-24,13.859999656677246,12.770000457763672,13.600000381469727,13.449999809265137,26287496.0,12.369396209716797
2016-06-27,13.880000114440918,13.0,13.279999732971191,13.869999885559082,21063380.0,12.755653381347656
2016-06-28,13.710000038146973,13.279999732971191,13.699999809265137,13.489999771118164,20560881.0,12.478156089782715
2016-06-29,14.130000114440918,13.489999771118164,13.550000190734863,13.649999618530273,25965874.0,12.626154899597168
2016-06-30,13.539999961853027,13.029999732971191,13.520000457763672,13.1899995803833,22568413.0,12.20065689086914
2016-07-01,13.350000381469727,13.069999694824219,13.239999771118164,13.270000457763672,15245879.0,12.274657249450684
2016-07-04,13.579999923706055,13.199999809265137,13.460000038146973,13.460000038146973,20434529.0,12.450407028198242
2016-07-05,13.9399995803833,13.300000190734863,13.470000267028809,13.829999923706055,27635167.0,12.792654037475586
2016-07-06,13.869999885559082,13.5,13.829999923706055,13.630000114440918,19442239.0,12.607654571533203
2016-07-07,13.699999809265137,13.109999656677246,13.520000457763672,13.649999618530273,22630464.0,12.626154899597168
2016-07-08,14.34000015258789,13.4399995803833,13.5,13.729999542236328,36610630.0,12.700154304504395
2016-07-11,13.600000381469727,13.199999809265137,13.5,13.279999732971191,21001063.0,12.283907890319824
2016-07-12,13.329999923706055,12.380000114440918,13.220000267028809,12.9399995803833,20383383.0,11.969409942626953
2016-07-13,13.0600004196167,12.75,12.960000038146973,13.0,10242557.0,12.024909019470215
2016-07-14,13.1899995803833,12.949999809265137,13.020000457763672,13.039999961853027,12617670.0,12.061909675598145
2016-07-15,13.100000381469727,12.779999732971191,13.010000228881836,12.920000076293945,10703237.0,11.950910568237305
2016-07-18,12.989999771118164,12.569999694824219,12.930000305175781,12.720000267028809,8619117.0,11.765911102294922
2016-07-19,13.0,12.600000381469727,12.699999809265137,12.920000076293945,7590334.0,11.950910568237305
2016-07-20,13.140000343322754,12.869999885559082,12.949999809265137,12.9399995803833,10395539.0,11.969409942626953
2016-07-21,12.989999771118164,12.770000457763672,12.779999732971191,12.819999694824219,7147125.0,11.858409881591797
2016-07-22,13.0600004196167,12.649999618530273,12.819999694824219,12.869999885559082,10241192.0,11.90466022491455
2016-07-25,12.850000381469727,12.460000038146973,12.8100004196167,12.5600004196167,10763943.0,11.617913246154785
2016-07-26,12.65999984741211,12.5,12.579999923706055,12.649999618530273,8118372.0,11.70116138458252
2016-07-27,12.649999618530273,11.399999618530273,12.600000381469727,11.430000305175781,19029444.0,10.572669982910156
2016-07-28,11.550000190734863,11.020000457763672,11.4399995803833,11.40999984741211,9835907.0,10.554171562194824
2016-07-29,11.449999809265137,11.119999885559082,11.369999885559082,11.319999694824219,5580447.0,10.47092056274414
2016-08-01,11.300000190734863,10.739999771118164,11.300000190734863,11.109999656677246,7911043.0,10.27667236328125
2016-08-02,11.260000228881836,11.029999732971191,11.039999961853027,11.199999809265137,5395006.0,10.359922409057617
2016-08-03,11.300000190734863,11.119999885559082,11.300000190734863,11.210000038146973,4900783.0,10.369171142578125
2016-08-04,11.5,11.130000114440918,11.25,11.399999618530273,7555155.0,10.54491901397705
2016-08-05,11.380000114440918,11.100000381469727,11.380000114440918,11.119999885559082,6337374.0,10.28592300415039
2016-08-08,11.239999771118164,10.920000076293945,11.039999961853027,11.220000267028809,5023254.0,10.378421783447266
2016-08-09,11.550000190734863,11.210000038146973,11.25,11.430000305175781,8908487.0,10.572669982910156
2016-08-10,11.739999771118164,11.380000114440918,11.420000076293945,11.609999656677246,8810527.0,10.739168167114258
2016-08-11,11.579999923706055,11.149999618530273,11.489999771118164,11.220000267028809,7505176.0,10.378421783447266
2016-08-12,11.649999618530273,11.199999809265137,11.210000038146973,11.630000114440918,11286990.0,10.757669448852539
2016-08-15,11.84000015258789,11.390000343322754,11.640000343322754,11.710000038146973,11554288.0,10.831668853759766
2016-08-16,12.170000076293945,11.59000015258789,11.6899995803833,11.890000343322754,12890663.0,10.998167991638184
2016-08-17,11.880000114440918,11.65999984741211,11.789999961853027,11.800000190734863,7186410.0,10.9149169921875
2016-08-18,11.800000190734863,11.59000015258789,11.789999961853027,11.65999984741211,6171607.0,10.785418510437012
2016-08-19,11.84000015258789,11.600000381469727,11.6899995803833,11.65999984741211,4842873.0,10.785418510437012
2016-08-22,11.6899995803833,11.3100004196167,11.600000381469727,11.430000305175781,4423480.0,10.572669982910156
2016-08-23,11.4399995803833,11.270000457763672,11.40999984741211,11.300000190734863,5035430.0,10.452421188354492
2016-08-24,11.59000015258789,11.300000190734863,11.300000190734863,11.539999961853027,6524204.0,10.674419403076172
2016-08-25,11.739999771118164,11.34000015258789,11.5,11.710000038146973,7611907.0,10.831668853759766
2016-08-26,12.569999694824219,11.899999618530273,11.899999618530273,12.100000381469727,20607683.0,11.192416191101074
2016-08-29,12.279999732971191,11.739999771118164,12.1899995803833,11.949999809265137,10411622.0,11.053666114807129
2016-08-30,11.949999809265137,11.680000305175781,11.890000343322754,11.75,7288870.0,10.868668556213379
2016-08-31,11.880000114440918,11.630000114440918,11.75,11.789999961853027,4579092.0,10.905668258666992
2016-09-01,12.510000228881836,11.800000190734863,12.210000038146973,11.8100004196167,13064992.0,10.92416763305664
2016-09-02,11.800000190734863,11.520000457763672,11.600000381469727,11.5600004196167,7838963.0,10.69291877746582
2016-09-05,11.600000381469727,11.4399995803833,11.529999732971191,11.489999771118164,4829803.0,10.628170013427734
2016-09-06,11.729999542236328,11.359999656677246,11.449999809265137,11.720000267028809,6412748.0,10.84091854095459
2016-09-07,11.75,11.600000381469727,11.75,11.609999656677246,4469603.0,10.739168167114258
2016-09-08,11.720000267028809,11.600000381469727,11.65999984741211,11.670000076293945,3064133.0,10.794669151306152
2016-09-09,11.710000038146973,11.579999923706055,11.6899995803833,11.579999923706055,4461126.0,10.711419105529785
2016-09-12,11.329999923706055,10.949999809265137,11.329999923706055,10.970000267028809,6493958.0,10.147172927856445
2016-09-13,11.100000381469727,10.960000038146973,11.020000457763672,11.020000457763672,3516868.0,10.1934232711792
2016-09-14,11.020000457763672,10.739999771118164,11.0,10.800000190734863,4197191.0,9.989924430847168
2016-09-19,11.199999809265137,10.850000381469727,10.850000381469727,11.130000114440918,4251314.0,10.295171737670898
2016-09-20,11.180000305175781,11.0,11.109999656677246,11.069999694824219,2855028.0,10.239672660827637
2016-09-21,11.149999618530273,11.020000457763672,11.0600004196167,11.069999694824219,2148986.0,10.239672660827637
2016-09-22,11.180000305175781,11.029999732971191,11.180000305175781,11.039999961853027,4308011.0,10.211923599243164
2016-09-23,11.109999656677246,10.930000305175781,11.109999656677246,10.949999809265137,2963701.0,10.128673553466797
2016-09-26,10.9399995803833,10.600000381469727,10.920000076293945,10.600000381469727,4439538.0,9.804926872253418
2016-09-27,10.729999542236328,10.489999771118164,10.579999923706055,10.6899995803833,4642633.0,9.888175010681152
2016-09-28,10.699999809265137,10.569999694824219,10.680000305175781,10.65999984741211,2812769.0,9.860424995422363
2016-09-29,10.84000015258789,10.630000114440918,10.670000076293945,10.6899995803833,3087128.0,9.888175010681152
2016-09-30,10.890000343322754,10.65999984741211,10.75,10.850000381469727,3228781.0,10.036173820495605
2016-10-10,11.449999809265137,10.90999984741211,10.979999542236328,11.289999961853027,7500403.0,10.443171501159668
2016-10-11,11.390000343322754,11.1899995803833,11.34000015258789,11.199999809265137,4611501.0,10.359922409057617
2016-10-12,11.529999732971191,11.180000305175781,11.180000305175781,11.489999771118164,7011514.0,10.628170013427734
2016-10-13,11.489999771118164,11.289999961853027,11.479999542236328,11.329999923706055,4246357.0,10.480171203613281
2016-10-14,11.449999809265137,11.229999542236328,11.329999923706055,11.34000015258789,4715230.0,10.489420890808105
2016-10-17,11.529999732971191,11.199999809265137,11.34000015258789,11.220000267028809,3713972.0,10.378421783447266
2016-10-18,11.600000381469727,11.239999771118164,11.319999694824219,11.59000015258789,7753464.0,10.72066879272461
2016-10-19,11.829999923706055,11.489999771118164,11.699999809265137,11.600000381469727,8418356.0,10.729920387268066
2016-10-20,11.649999618530273,11.460000038146973,11.619999885559082,11.640000343322754,5034316.0,10.766918182373047
2016-10-21,11.619999885559082,11.3100004196167,11.579999923706055,11.479999542236328,5696860.0,10.618919372558594
2016-10-24,11.760000228881836,11.460000038146973,11.460000038146973,11.569999694824219,7507852.0,10.702168464660645
2016-10-25,12.229999542236328,11.5600004196167,11.649999618530273,11.989999771118164,13950664.0,11.090666770935059
2016-10-26,12.180000305175781,11.8100004196167,12.010000228881836,12.130000114440918,11331676.0,11.220166206359863
2016-10-27,12.880000114440918,12.020000457763672,12.130000114440918,12.59000015258789,20438093.0,11.645662307739258
2016-10-28,13.800000190734863,12.470000267028809,12.5600004196167,13.130000114440918,33244436.0,12.145158767700195
2016-10-31,12.850000381469727,11.920000076293945,12.850000381469727,12.3100004196167,25814605.0,11.386664390563965
2016-11-01,12.600000381469727,12.050000190734863,12.300000190734863,12.5,19465673.0,11.562413215637207
2016-11-02,12.449999809265137,12.0600004196167,12.350000381469727,12.100000381469727,13469624.0,11.192416191101074
2016-11-03,12.210000038146973,11.819999694824219,11.829999923706055,12.0600004196167,10029843.0,11.155415534973145
2016-11-04,12.15999984741211,11.949999809265137,12.010000228881836,11.970000267028809,6429999.0,11.072166442871094
2016-11-07,12.050000190734863,11.729999542236328,11.90999984741211,11.970000267028809,6942738.0,11.072166442871094
2016-11-08,12.270000457763672,11.960000038146973,11.970000267028809,12.09000015258789,7401660.0,11.183165550231934
2016-11-09,12.289999961853027,11.779999732971191,12.100000381469727,12.180000305175781,9755330.0,11.2664155960083
2016-11-10,12.350000381469727,12.119999885559082,12.199999809265137,12.279999732971191,8321858.0,11.358914375305176
2016-11-11,12.350000381469727,12.149999618530273,12.350000381469727,12.25,8927841.0,11.331165313720703
2016-11-14,12.34000015258789,12.109999656677246,12.199999809265137,12.300000190734863,7845987.0,11.377413749694824
2016-11-15,12.399999618530273,12.229999542236328,12.300000190734863,12.34000015258789,6935785.0,11.414414405822754
2016-11-16,12.890000343322754,12.239999771118164,12.260000228881836,12.729999542236328,16298403.0,11.775160789489746
2016-11-17,12.65999984741211,12.399999618530273,12.600000381469727,12.479999542236328,7673927.0,11.543911933898926
2016-11-18,12.479999542236328,12.25,12.460000038146973,12.279999732971191,5717744.0,11.358914375305176
2016-11-21,12.369999885559082,12.100000381469727,12.199999809265137,12.239999771118164,5458452.0,11.321913719177246
2016-11-22,12.350000381469727,12.100000381469727,12.239999771118164,12.34000015258789,6120363.0,11.414414405822754
2016-11-23,12.550000190734863,12.270000457763672,12.359999656677246,12.430000305175781,8054799.0,11.497662544250488
2016-11-24,12.869999885559082,12.329999923706055,12.399999618530273,12.670000076293945,16876937.0,11.719661712646484
2016-11-25,12.75,12.020000457763672,12.680000305175781,12.460000038146973,11269110.0,11.525413513183594
2016-11-28,12.489999771118164,12.170000076293945,12.399999618530273,12.1899995803833,7828471.0,11.275664329528809
2016-11-29,12.25,11.760000228881836,12.220000267028809,11.869999885559082,9941185.0,10.979666709899902
2016-11-30,11.920000076293945,11.699999809265137,11.800000190734863,11.720000267028809,5690523.0,10.84091854095459
2016-12-01,11.899999618530273,11.699999809265137,11.720000267028809,11.770000457763672,5054700.0,10.887168884277344
2016-12-02,12.010000228881836,11.5600004196167,11.770000457763672,11.979999542236328,8095983.0,11.081416130065918
2016-12-05,12.109999656677246,11.729999542236328,11.789999961853027,12.09000015258789,5469445.0,11.183165550231934
2016-12-06,12.329999923706055,12.0,12.130000114440918,12.239999771118164,6623865.0,11.321913719177246
2016-12-07,12.75,12.380000114440918,12.40999984741211,12.420000076293945,16660792.0,11.48841381072998
2016-12-08,12.75,12.369999885559082,12.369999885559082,12.699999809265137,14456735.0,11.747411727905273
2016-12-09,12.699999809265137,12.399999618530273,12.699999809265137,12.40999984741211,8400700.0,11.47916316986084
2016-12-12,12.520000457763672,11.779999732971191,12.40999984741211,11.850000381469727,7908645.0,10.961167335510254
2016-12-13,11.899999618530273,11.380000114440918,11.869999885559082,11.65999984741211,7049568.0,10.785418510437012
2016-12-14,11.8100004196167,11.5,11.670000076293945,11.699999809265137,4069675.0,10.822418212890625
2016-12-15,12.40999984741211,11.630000114440918,11.739999771118164,12.390000343322754,7663816.0,11.460664749145508
2016-12-16,12.670000076293945,12.380000114440918,12.479999542236328,12.520000457763672,10893005.0,11.580912590026855
2016-12-19,12.710000038146973,12.260000228881836,12.479999542236328,12.640000343322754,8151824.0,11.691911697387695
2016-12-20,13.3100004196167,12.420000076293945,12.619999885559082,12.770000457763672,15198991.0,11.81216049194336
2016-12-21,12.880000114440918,12.5,12.739999771118164,12.59000015258789,9555900.0,11.645662307739258
2016-12-22,12.869999885559082,12.420000076293945,12.609999656677246,12.850000381469727,9497372.0,11.886159896850586
2016-12-23,13.220000267028809,12.600000381469727,12.800000190734863,12.609999656677246,18205472.0,11.664161682128906
2016-12-26,12.479999542236328,11.949999809265137,12.470000267028809,12.199999809265137,9853173.0,11.284915924072266
2016-12-27,12.5,12.050000190734863,12.180000305175781,12.489999771118164,6838806.0,11.553163528442383
2016-12-28,12.600000381469727,12.140000343322754,12.399999618530273,12.279999732971191,6645400.0,11.358914375305176
2016-12-29,12.420000076293945,12.130000114440918,12.210000038146973,12.239999771118164,3583881.0,11.321913719177246
2016-12-30,12.829999923706055,12.199999809265137,12.229999542236328,12.739999771118164,11308964.0,11.78441047668457
2017-01-03,13.09000015258789,12.640000343322754,12.899999618530273,12.949999809265137,13014731.0,11.978658676147461
2017-01-04,13.550000190734863,12.760000228881836,12.949999809265137,13.34000015258789,19913819.0,12.339406967163086
2017-01-05,13.34000015258789,13.039999961853027,13.25,13.199999809265137,14029347.0,12.209907531738281
2017-01-06,13.220000267028809,12.850000381469727,13.140000343322754,12.970000267028809,8354740.0,11.997159957885742
2017-01-09,13.260000228881836,12.920000076293945,12.970000267028809,13.010000228881836,7487224.0,12.034158706665039
2017-01-10,13.1899995803833,12.75,12.899999618530273,12.779999732971191,7891800.0,11.8214111328125
2017-01-11,12.859999656677246,12.329999923706055,12.699999809265137,12.380000114440918,7687648.0,11.451414108276367
2017-01-12,12.619999885559082,12.34000015258789,12.380000114440918,12.489999771118164,7051947.0,11.553163528442383
2017-01-13,12.550000190734863,11.899999618530273,12.510000228881836,12.170000076293945,7382909.0,11.25716495513916
2017-01-16,12.180000305175781,11.199999809265137,12.100000381469727,11.520000457763672,8924161.0,10.655920028686523
2017-01-17,11.949999809265137,11.399999618530273,11.550000190734863,11.699999809265137,5027925.0,10.822418212890625
2017-01-18,11.729999542236328,11.479999542236328,11.630000114440918,11.539999961853027,3402651.0,10.674419403076172
2017-01-19,11.539999961853027,11.3100004196167,11.520000457763672,11.420000076293945,2580386.0,10.563420295715332
2017-01-20,11.899999618530273,11.399999618530273,11.479999542236328,11.630000114440918,3426281.0,10.757669448852539
2017-01-23,11.829999923706055,11.630000114440918,11.649999618530273,11.75,3994406.0,10.868668556213379
2017-01-24,11.8100004196167,11.640000343322754,11.800000190734863,11.739999771118164,1995012.0,10.859417915344238
2017-01-25,11.819999694824219,11.670000076293945,11.670000076293945,11.770000457763672,2249633.0,10.887168884277344
2017-01-26,11.880000114440918,11.760000228881836,11.850000381469727,11.779999732971191,2298577.0,10.896417617797852
2017-02-03,11.850000381469727,11.5600004196167,11.850000381469727,11.59000015258789,2591487.0,10.72066879272461
2017-02-06,11.739999771118164,11.479999542236328,11.619999885559082,11.720000267028809,3411525.0,10.84091854095459
2017-02-07,11.789999961853027,11.579999923706055,11.670000076293945,11.670000076293945,3430772.0,10.794669151306152
2017-02-08,11.850000381469727,11.59000015258789,11.59000015258789,11.829999923706055,3732035.0,10.942667961120605
2017-02-09,12.199999809265137,11.779999732971191,11.8100004196167,12.0,5896341.0,11.099915504455566
2017-02-10,12.399999618530273,12.0,12.069999694824219,12.149999618530273,7198355.0,11.238665580749512
2017-02-13,12.25,11.949999809265137,12.069999694824219,12.020000457763672,4756483.0,11.118416786193848
2017-02-14,12.180000305175781,12.0,12.0,12.100000381469727,3230700.0,11.192416191101074
2017-02-15,12.180000305175781,11.960000038146973,12.100000381469727,12.0,4695300.0,11.099915504455566
2017-02-16,12.4399995803833,12.020000457763672,12.050000190734863,12.390000343322754,8341748.0,11.460664749145508
2017-02-17,12.399999618530273,11.989999771118164,12.399999618530273,12.119999885559082,7042348.0,11.210915565490723
2017-02-20,12.170000076293945,11.989999771118164,12.069999694824219,12.140000343322754,3978278.0,11.229414939880371
2017-02-21,12.529999732971191,12.079999923706055,12.140000343322754,12.4399995803833,9104801.0,11.506913185119629
2017-02-22,12.479999542236328,12.260000228881836,12.399999618530273,12.4399995803833,5012442.0,11.506913185119629
2017-02-23,12.520000457763672,12.329999923706055,12.350000381469727,12.40999984741211,4102366.0,11.47916316986084
2017-02-24,12.420000076293945,12.210000038146973,12.390000343322754,12.359999656677246,4190305.0,11.432912826538086
2017-02-27,12.40999984741211,11.90999984741211,12.40999984741211,11.930000305175781,6731497.0,11.03516674041748
2017-02-28,12.050000190734863,11.899999618530273,11.930000305175781,11.970000267028809,2947500.0,11.072166442871094
2017-03-01,12.170000076293945,11.829999923706055,12.0,12.079999923706055,5995892.0,11.17391586303711
2017-03-02,12.109999656677246,11.869999885559082,12.010000228881836,11.890000343322754,3451863.0,10.998167991638184
2017-03-03,12.279999732971191,11.779999732971191,11.890000343322754,12.1899995803833,7286149.0,11.275664329528809
2017-03-06,12.3100004196167,12.100000381469727,12.1899995803833,12.220000267028809,6060602.0,11.303414344787598
2017-03-07,12.65999984741211,12.229999542236328,12.229999542236328,12.489999771118164,12454121.0,11.553163528442383
2017-03-08,12.520000457763672,12.149999618530273,12.470000267028809,12.25,6269309.0,11.331165313720703
2017-03-09,12.25,12.029999732971191,12.25,12.069999694824219,4335873.0,11.164666175842285
2017-03-10,12.239999771118164,12.020000457763672,12.020000457763672,12.15999984741211,3715301.0,11.24791431427002
2017-03-13,12.369999885559082,12.010000228881836,12.15999984741211,12.319999694824219,6207525.0,11.395914077758789
2017-03-14,12.260000228881836,12.0600004196167,12.25,12.119999885559082,5438433.0,11.210915565490723
2017-03-15,12.100000381469727,11.800000190734863,12.029999732971191,11.930000305175781,6695580.0,11.03516674041748
2017-03-16,12.050000190734863,11.84000015258789,11.960000038146973,11.9399995803833,6969650.0,11.044416427612305
2017-03-17,12.029999732971191,11.720000267028809,11.989999771118164,11.739999771118164,7396015.0,10.859417915344238
2017-03-20,11.819999694824219,11.5,11.75,11.789999961853027,5440631.0,10.905668258666992
2017-03-21,11.880000114440918,11.710000038146973,11.779999732971191,11.8100004196167,3855162.0,10.92416763305664
2017-03-22,11.8100004196167,11.600000381469727,11.710000038146973,11.699999809265137,3633792.0,10.822418212890625
2017-03-23,11.920000076293945,11.579999923706055,11.710000038146973,11.729999542236328,4600046.0,10.850167274475098
2017-03-24,11.75,11.59000015258789,11.75,11.649999618530273,3600499.0,10.776168823242188
2017-03-27,11.8100004196167,11.65999984741211,11.65999984741211,11.739999771118164,3596657.0,10.859417915344238
2017-03-28,11.8100004196167,11.630000114440918,11.75,11.65999984741211,3436800.0,10.785418510437012
2017-03-29,11.75,11.479999542236328,11.699999809265137,11.520000457763672,3510591.0,10.655920028686523
2017-03-30,11.520000457763672,10.930000305175781,11.5,11.069999694824219,7335913.0,10.239672660827637
2017-03-31,11.140000343322754,10.5600004196167,11.130000114440918,10.760000228881836,6705501.0,9.952925682067871
2017-04-05,11.119999885559082,10.729999542236328,10.960000038146973,11.069999694824219,4857777.0,10.239672660827637
2017-04-06,11.170000076293945,10.899999618530273,11.029999732971191,11.100000381469727,3755292.0,10.267423629760742
2017-04-07,11.140000343322754,10.949999809265137,11.100000381469727,11.010000228881836,2882216.0,10.184172630310059
2017-04-10,11.050000190734863,10.75,11.050000190734863,10.779999732971191,3645347.0,9.971424102783203
2017-04-11,10.869999885559082,10.539999961853027,10.829999923706055,10.829999923706055,3818291.0,10.017674446105957
2017-04-12,11.850000381469727,11.0,11.850000381469727,11.140000343322754,7188847.0,10.304422378540039
2017-04-13,11.130000114440918,10.920000076293945,11.130000114440918,11.010000228881836,3217444.0,10.184172630310059
2017-04-14,11.0,10.670000076293945,11.0,10.680000305175781,3272700.0,9.878926277160645
2017-04-17,10.680000305175781,10.319999694824219,10.65999984741211,10.4399995803833,3135482.0,9.656927108764648
2017-04-18,10.600000381469727,10.25,10.479999542236328,10.300000190734863,2972309.0,9.527427673339844
2017-04-19,10.210000038146973,9.460000038146973,10.199999809265137,9.729999542236328,6380165.0,9.000182151794434
2017-04-20,9.800000190734863,9.4399995803833,9.699999809265137,9.59000015258789,2905979.0,8.870683670043945
2017-04-21,9.65999984741211,9.5,9.640000343322754,9.630000114440918,2614153.0,8.907682418823242
2017-04-24,9.880000114440918,9.100000381469727,9.880000114440918,9.210000038146973,3204800.0,8.519186019897461
2017-04-25,9.3100004196167,9.149999618530273,9.180000305175781,9.220000267028809,1649124.0,8.528434753417969
2017-04-26,9.279999732971191,8.989999771118164,9.279999732971191,9.050000190734863,2876189.0,8.371187210083008
2017-04-27,9.100000381469727,8.510000228881836,9.050000190734863,8.880000114440918,4807224.0,8.213937759399414
2017-04-28,9.039999961853027,8.8100004196167,8.899999618530273,9.039999961853027,2509654.0,8.361937522888184
2017-05-02,9.220000267028809,8.9399995803833,9.069999694824219,9.180000305175781,3170805.0,8.491436958312988
2017-05-03,9.199999809265137,9.0,9.180000305175781,9.010000228881836,2975613.0,8.334187507629395
2017-05-04,9.130000114440918,8.960000038146973,9.0600004196167,9.010000228881836,1716019.0,8.334187507629395
2017-05-05,9.220000267028809,9.079999923706055,9.109999656677246,9.140000343322754,3424907.0,8.454435348510742
2017-05-08,9.199999809265137,8.920000076293945,9.140000343322754,8.930000305175781,2383291.0,8.260188102722168
2017-05-09,8.890000343322754,8.529999732971191,8.800000190734863,8.880000114440918,3254485.0,8.213937759399414
2017-05-10,8.949999809265137,8.609999656677246,8.880000114440918,8.609999656677246,2008528.0,7.964189529418945
2017-05-11,8.600000381469727,8.15999984741211,8.600000381469727,8.420000076293945,3057764.0,7.7884416580200195
2017-05-12,8.449999809265137,8.1899995803833,8.430000305175781,8.210000038146973,2919090.0,7.5941925048828125
2017-05-15,8.319999694824219,8.15999984741211,8.199999809265137,8.199999809265137,1787275.0,7.58494234085083
2017-05-16,8.460000038146973,7.960000038146973,8.260000228881836,8.4399995803833,4447154.0,7.806941509246826
2017-05-17,8.6899995803833,8.390000343322754,8.420000076293945,8.579999923706055,3825593.0,7.936440467834473
2017-05-18,8.65999984741211,8.430000305175781,8.569999694824219,8.479999542236328,2817907.0,7.843940258026123
2017-05-19,8.520000457763672,8.369999885559082,8.420000076293945,8.40999984741211,1771874.0,7.779191493988037
2017-05-22,8.449999809265137,8.050000190734863,8.399999618530273,8.079999923706055,2624856.0,7.47394323348999
2017-05-23,8.15999984741211,7.789999961853027,8.079999923706055,7.820000171661377,2701932.0,7.233445644378662
2017-05-24,7.860000133514404,7.559999942779541,7.760000228881836,7.769999980926514,2490769.0,7.187195777893066
2017-05-25,7.789999961853027,7.429999828338623,7.760000228881836,7.710000038146973,4081752.0,7.1316962242126465
2017-05-26,7.840000152587891,7.619999885559082,7.670000076293945,7.730000019073486,2418608.0,7.150196552276611
2017-05-31,8.039999961853027,7.75,7.849999904632568,7.760000228881836,3002280.0,7.177946090698242
2017-06-01,7.849999904632568,7.369999885559082,7.78000020980835,7.429999828338623,2624952.0,6.8726983070373535
2017-06-02,7.579999923706055,7.25,7.349999904632568,7.519999980926514,2893975.0,6.9559478759765625
2017-06-05,7.730000019073486,7.480000019073486,7.5,7.710000038146973,2581159.0,7.1316962242126465
2017-06-06,7.800000190734863,7.659999847412109,7.659999847412109,7.739999771118164,1651920.0,7.159445762634277
2017-06-07,7.960000038146973,7.739999771118164,7.739999771118164,7.929999828338623,2302803.0,7.3351945877075195
2017-06-08,8.069999694824219,7.829999923706055,7.929999828338623,7.880000114440918,2663502.0,7.288945198059082
2017-06-09,7.920000076293945,7.730000019073486,7.880000114440918,7.889999866485596,2514425.0,7.298194885253906
2017-06-12,7.869999885559082,7.679999828338623,7.789999961853027,7.690000057220459,2278319.0,7.11319637298584
2017-06-13,7.960000038146973,7.610000133514404,7.639999866485596,7.929999828338623,3248490.0,7.3351945877075195
2017-06-14,8.180000305175781,7.880000114440918,7.960000038146973,7.949999809265137,4520383.0,7.353693962097168
2017-06-15,8.239999771118164,7.920000076293945,7.949999809265137,8.1899995803833,4530099.0,7.575692176818848
2017-06-16,8.350000381469727,8.100000381469727,8.1899995803833,8.300000190734863,4318554.0,7.677443027496338
2017-06-19,8.380000114440918,8.199999809265137,8.270000457763672,8.350000381469727,2779342.0,7.723691463470459
2017-06-20,8.619999885559082,8.3100004196167,8.34000015258789,8.460000038146973,5333573.0,7.825440883636475
2017-06-21,8.489999771118164,8.220000267028809,8.460000038146973,8.319999694824219,3856200.0,7.69594144821167
2017-06-22,8.390000343322754,8.0600004196167,8.390000343322754,8.069999694824219,3046222.0,7.464693069458008
2017-06-23,8.25,7.860000133514404,8.0600004196167,8.140000343322754,3535188.0,7.529443740844727
2017-06-26,8.1899995803833,8.020000457763672,8.119999885559082,8.170000076293945,3046853.0,7.557193279266357
2017-06-27,8.359999656677246,8.119999885559082,8.170000076293945,8.199999809265137,3192577.0,7.58494234085083
2017-06-28,8.180000305175781,8.0,8.180000305175781,8.050000190734863,2651565.0,7.446194171905518
2017-06-29,8.140000343322754,8.039999961853027,8.069999694824219,8.119999885559082,1654301.0,7.5109429359436035
2017-06-30,8.140000343322754,8.029999732971191,8.09000015258789,8.09000015258789,1523730.0,7.483193874359131
2017-07-03,8.180000305175781,8.0600004196167,8.079999923706055,8.180000305175781,1716100.0,7.566442966461182
2017-07-04,8.210000038146973,8.130000114440918,8.170000076293945,8.199999809265137,1640906.0,7.58494234085083
2017-07-05,8.260000228881836,8.140000343322754,8.149999618530273,8.25,2455944.0,7.631192684173584
2017-07-06,8.569999694824219,8.239999771118164,8.25,8.4399995803833,7108500.0,7.806941509246826
2017-07-07,8.489999771118164,8.319999694824219,8.40999984741211,8.460000038146973,4045981.0,7.825440883636475
2017-07-10,8.5600004196167,8.319999694824219,8.430000305175781,8.380000114440918,4205637.0,7.75144100189209
2017-07-11,8.40999984741211,8.260000228881836,8.380000114440918,8.289999961853027,2361109.0,7.668191909790039
2017-07-12,8.319999694824219,8.010000228881836,8.260000228881836,8.199999809265137,3565259.0,7.58494234085083
2017-07-13,9.0,8.119999885559082,8.199999809265137,8.6899995803833,4827343.0,8.038188934326172
2017-07-14,8.800000190734863,8.460000038146973,8.800000190734863,8.539999961853027,7423557.0,7.899440288543701
2017-07-17,8.5,7.699999809265137,8.5,7.860000133514404,5934100.0,7.270445346832275
2017-07-18,7.929999828338623,7.690000057220459,7.820000171661377,7.909999847412109,2782501.0,7.316694736480713
2017-07-19,8.050000190734863,7.769999980926514,7.880000114440918,8.010000228881836,2452492.0,7.409194469451904
2017-07-20,8.699999809265137,7.900000095367432,8.0,8.279999732971191,5529370.0,7.755767822265625
2017-07-21,8.699999809265137,8.149999618530273,8.220000267028809,8.569999694824219,8847640.0,8.027406692504883
2017-07-24,8.550000190734863,8.350000381469727,8.420000076293945,8.520000457763672,4974834.0,7.980573654174805
2017-07-25,8.680000305175781,8.430000305175781,8.520000457763672,8.59000015258789,4376783.0,8.046140670776367
2017-07-26,8.600000381469727,8.350000381469727,8.520000457763672,8.4399995803833,3737144.0,7.905638217926025
2017-07-27,8.75,8.3100004196167,8.399999618530273,8.699999809265137,8019493.0,8.149176597595215
2017-07-28,8.739999771118164,8.5,8.619999885559082,8.649999618530273,5465016.0,8.102341651916504
2017-07-31,9.15999984741211,8.640000343322754,8.65999984741211,9.069999694824219,12000885.0,8.495750427246094
2017-08-01,9.069999694824219,8.8100004196167,9.069999694824219,8.859999656677246,6427036.0,8.29904556274414
2017-08-02,8.920000076293945,8.649999618530273,8.920000076293945,8.770000457763672,4807665.0,8.21474552154541
2017-08-03,8.859999656677246,8.65999984741211,8.770000457763672,8.770000457763672,4254187.0,8.21474552154541
2017-08-04,8.829999923706055,8.600000381469727,8.75,8.609999656677246,3681756.0,8.064874649047852
2017-08-07,8.710000038146973,8.520000457763672,8.5600004196167,8.609999656677246,2359878.0,8.064874649047852
2017-08-08,8.630000114440918,8.5,8.630000114440918,8.569999694824219,2968355.0,8.027406692504883
2017-08-09,8.539999961853027,8.420000076293945,8.5,8.5,2783774.0,7.961839199066162
2017-08-10,8.59000015258789,8.319999694824219,8.479999542236328,8.329999923706055,3100340.0,7.802602291107178
2017-08-11,8.319999694824219,8.050000190734863,8.239999771118164,8.069999694824219,4098912.0,7.55906343460083
2017-08-14,8.279999732971191,8.020000457763672,8.029999732971191,8.270000457763672,2202591.0,7.746401309967041
2017-08-15,8.3100004196167,8.180000305175781,8.270000457763672,8.229999542236328,1894796.0,7.708933353424072
2017-08-16,8.279999732971191,8.149999618530273,8.15999984741211,8.25,2180956.0,7.727667808532715
2017-08-17,8.40999984741211,8.199999809265137,8.199999809265137,8.369999885559082,2502700.0,7.8400702476501465
2017-08-18,8.350000381469727,8.25,8.350000381469727,8.329999923706055,1701898.0,7.802602291107178
2017-08-21,8.350000381469727,8.270000457763672,8.300000190734863,8.329999923706055,2052403.0,7.802602291107178
2017-08-22,8.34000015258789,8.149999618530273,8.319999694824219,8.180000305175781,2877634.0,7.662099361419678
2017-08-23,8.229999542236328,8.050000190734863,8.1899995803833,8.119999885559082,2006301.0,7.605897903442383
2017-08-24,8.1899995803833,8.050000190734863,8.119999885559082,8.0600004196167,1723001.0,7.549696922302246
2017-08-25,8.1899995803833,8.0600004196167,8.0600004196167,8.15999984741211,1538000.0,7.643365383148193
2017-08-28,8.279999732971191,8.149999618530273,8.15999984741211,8.270000457763672,2419623.0,7.746401309967041
2017-08-29,8.329999923706055,8.229999542236328,8.300000190734863,8.260000228881836,1907100.0,7.737034320831299
2017-08-30,8.300000190734863,8.229999542236328,8.229999542236328,8.239999771118164,1912001.0,7.718299865722656
2017-08-31,8.470000267028809,8.229999542236328,8.289999961853027,8.430000305175781,4342731.0,7.896271228790283
2017-09-01,8.460000038146973,8.319999694824219,8.399999618530273,8.369999885559082,3956040.0,7.8400702476501465
2017-09-04,8.420000076293945,8.289999961853027,8.369999885559082,8.350000381469727,3234330.0,7.821335792541504
2017-09-05,8.5,8.289999961853027,8.359999656677246,8.479999542236328,4353382.0,7.9431047439575195
2017-09-06,8.699999809265137,8.420000076293945,8.430000305175781,8.5600004196167,6647462.0,8.018041610717773
2017-09-07,8.789999961853027,8.489999771118164,8.5,8.619999885559082,7183239.0,8.074241638183594
2017-09-08,8.8100004196167,8.5600004196167,8.59000015258789,8.75,6141005.0,8.196011543273926
2017-09-11,9.479999542236328,8.819999694824219,8.819999694824219,9.199999809265137,14917283.0,8.617520332336426
2017-09-12,10.119999885559082,9.050000190734863,9.149999618530273,9.640000343322754,27360599.0,9.0296630859375
2017-09-13,10.600000381469727,9.4399995803833,9.5,10.600000381469727,34402654.0,9.928882598876953
2017-09-14,11.380000114440918,10.800000190734863,11.380000114440918,10.829999923706055,43444963.0,10.144319534301758
2017-09-15,10.65999984741211,10.289999961853027,10.539999961853027,10.329999923706055,22416001.0,9.675976753234863
2017-09-18,10.4399995803833,10.109999656677246,10.420000076293945,10.210000038146973,12586882.0,9.56357479095459
2017-09-19,10.539999961853027,10.149999618530273,10.229999542236328,10.489999771118164,13302916.0,9.825845718383789
2017-09-20,10.460000038146973,10.079999923706055,10.40999984741211,10.3100004196167,10991722.0,9.657242774963379
2017-09-21,10.460000038146973,9.8100004196167,10.199999809265137,9.850000381469727,12756201.0,9.226366996765137
2017-09-22,9.930000305175781,9.630000114440918,9.890000343322754,9.819999694824219,6968197.0,9.198265075683594
2017-09-25,9.84000015258789,9.4399995803833,9.829999923706055,9.529999732971191,5271816.0,8.926627159118652
2017-09-26,9.729999542236328,9.5,9.5,9.65999984741211,6180413.0,9.048396110534668
2017-09-27,9.930000305175781,9.510000228881836,9.510000228881836,9.829999923706055,8739776.0,9.207633972167969
2017-09-28,9.829999923706055,9.529999732971191,9.75,9.529999732971191,6849754.0,8.926627159118652
2017-09-29,9.649999618530273,9.260000228881836,9.569999694824219,9.420000076293945,6296560.0,8.823592185974121
2017-10-09,9.670000076293945,9.420000076293945,9.489999771118164,9.65999984741211,5362842.0,9.048396110534668
2017-10-10,9.640000343322754,9.510000228881836,9.510000228881836,9.609999656677246,4068900.0,9.001562118530273
2017-10-11,9.649999618530273,9.430000305175781,9.619999885559082,9.550000190734863,3787851.0,8.94536018371582
2017-10-12,9.59000015258789,9.079999923706055,9.550000190734863,9.220000267028809,5692487.0,8.636253356933594
2017-10-13,9.399999618530273,9.199999809265137,9.199999809265137,9.319999694824219,2924530.0,8.7299222946167
2017-10-16,9.479999542236328,9.199999809265137,9.3100004196167,9.289999961853027,3680328.0,8.701822280883789
2017-10-17,9.260000228881836,9.09000015258789,9.25,9.180000305175781,2779000.0,8.598787307739258
2017-10-18,9.220000267028809,8.920000076293945,9.170000076293945,8.979999542236328,3157431.0,8.411447525024414
2017-10-19,9.260000228881836,8.960000038146973,9.0,9.170000076293945,4260113.0,8.5894193649292
2017-10-20,9.670000076293945,9.15999984741211,9.25,9.640000343322754,9184168.0,9.0296630859375
2017-10-23,9.640000343322754,9.449999809265137,9.489999771118164,9.569999694824219,5815491.0,8.964094161987305
2017-10-24,9.569999694824219,9.15999984741211,9.520000457763672,9.3100004196167,4547129.0,8.720556259155273
2017-10-25,9.539999961853027,9.1899995803833,9.329999923706055,9.4399995803833,4297243.0,8.842324256896973
2017-10-26,9.59000015258789,9.239999771118164,9.380000114440918,9.460000038146973,4222900.0,8.861058235168457
2017-10-27,9.470000267028809,9.119999885559082,9.369999885559082,9.210000038146973,4212000.0,8.626887321472168
2017-10-30,9.300000190734863,8.779999732971191,9.300000190734863,8.850000381469727,4543752.0,8.289680480957031
2017-10-31,9.100000381469727,8.869999885559082,9.100000381469727,8.9399995803833,2049496.0,8.373981475830078
2017-11-01,8.970000267028809,8.789999961853027,8.930000305175781,8.800000190734863,2523800.0,8.24284553527832
2017-11-02,8.829999923706055,8.510000228881836,8.829999923706055,8.569999694824219,3207074.0,8.027406692504883
2017-11-03,8.680000305175781,8.539999961853027,8.5600004196167,8.640000343322754,2189462.0,8.092975616455078
2017-11-06,8.670000076293945,8.40999984741211,8.649999618530273,8.539999961853027,2014348.0,7.999306678771973
2017-11-07,8.680000305175781,8.449999809265137,8.550000190734863,8.649999618530273,2394478.0,8.102341651916504
2017-11-08,8.859999656677246,8.619999885559082,8.649999618530273,8.760000228881836,2754926.0,8.205377578735352
2017-11-09,8.800000190734863,8.670000076293945,8.670000076293945,8.729999542236328,1754901.0,8.177276611328125
2017-11-10,8.720000267028809,8.520000457763672,8.720000267028809,8.59000015258789,2247800.0,8.046140670776367
2017-11-13,8.680000305175781,8.520000457763672,8.579999923706055,8.59000015258789,1986574.0,8.046140670776367
2017-11-14,8.630000114440918,8.319999694824219,8.600000381469727,8.359999656677246,3514701.0,7.830702781677246
2017-11-15,8.399999618530273,8.109999656677246,8.399999618530273,8.210000038146973,3009465.0,7.690199851989746
2017-11-16,8.260000228881836,8.119999885559082,8.149999618530273,8.149999618530273,1658620.0,7.633998870849609
2017-11-17,8.220000267028809,7.659999847412109,8.140000343322754,7.800000190734863,4075669.0,7.306158542633057
2017-11-20,7.929999828338623,7.46999979019165,7.760000228881836,7.889999866485596,2675466.0,7.390460014343262
2017-11-21,7.929999828338623,7.800000190734863,7.849999904632568,7.849999904632568,1407940.0,7.352993011474609
2017-11-22,7.909999847412109,7.75,7.829999923706055,7.889999866485596,1385768.0,7.390460014343262
2017-11-23,7.880000114440918,7.650000095367432,7.880000114440918,7.739999771118164,1822700.0,7.249957084655762
2017-11-24,7.829999923706055,7.690000057220459,7.829999923706055,7.760000228881836,1188051.0,7.268691062927246
2017-11-27,7.789999961853027,7.5,7.739999771118164,7.639999866485596,1430750.0,7.1562886238098145
2017-11-28,7.730000019073486,7.550000190734863,7.619999885559082,7.71999979019165,1746616.0,7.231223106384277
2017-11-29,8.149999618530273,7.75,7.769999980926514,7.940000057220459,3746193.0,7.437294960021973
2017-11-30,8.039999961853027,7.820000171661377,7.820000171661377,7.880000114440918,1857300.0,7.381093502044678
2017-12-01,7.96999979019165,7.829999923706055,7.829999923706055,7.929999828338623,1260171.0,7.427927494049072
2017-12-04,8.199999809265137,7.940000057220459,7.940000057220459,8.109999656677246,3988237.0,7.596530914306641
2017-12-05,8.180000305175781,7.699999809265137,8.130000114440918,7.860000133514404,2968329.0,7.362360000610352
2017-12-06,7.920000076293945,7.53000020980835,7.809999942779541,7.900000095367432,1505303.0,7.399827003479004
2017-12-07,8.039999961853027,7.809999942779541,7.900000095367432,7.940000057220459,1725401.0,7.437294960021973
2017-12-08,8.079999923706055,7.869999885559082,7.869999885559082,8.050000190734863,1757810.0,7.540330410003662
2017-12-11,8.15999984741211,8.050000190734863,8.09000015258789,8.09000015258789,2458600.0,7.577797889709473
2017-12-12,8.420000076293945,8.079999923706055,8.210000038146973,8.100000381469727,3746200.0,7.587164878845215
2017-12-13,8.130000114440918,7.949999809265137,8.09000015258789,8.020000457763672,1843010.0,7.5122294425964355
2017-12-14,8.050000190734863,7.960000038146973,8.020000457763672,8.029999732971191,1221300.0,7.521596431732178
2017-12-15,8.029999732971191,7.889999866485596,8.010000228881836,7.96999979019165,1386562.0,7.465395450592041
2017-12-18,8.079999923706055,7.909999847412109,7.909999847412109,8.0,1264600.0,7.493495941162109
2017-12-19,8.09000015258789,7.900000095367432,8.020000457763672,8.010000228881836,1097530.0,7.502862930297852
2017-12-20,8.010000228881836,7.78000020980835,8.010000228881836,7.880000114440918,1565030.0,7.381093502044678
2017-12-21,7.880000114440918,7.71999979019165,7.880000114440918,7.789999961853027,1203200.0,7.296792030334473
2017-12-22,7.829999923706055,7.71999979019165,7.78000020980835,7.739999771118164,957250.0,7.249957084655762
2017-12-25,7.760000228881836,7.5,7.739999771118164,7.570000171661377,1742701.0,7.090720176696777
2017-12-26,7.670000076293945,7.5,7.550000190734863,7.630000114440918,862984.0,7.146921634674072
2017-12-27,7.75,7.579999923706055,7.579999923706055,7.670000076293945,1063681.0,7.184389591217041
2017-12-28,7.769999980926514,7.659999847412109,7.739999771118164,7.710000038146973,1059831.0,7.221856594085693
2017-12-29,7.730000019073486,7.630000114440918,7.71999979019165,7.710000038146973,1147501.0,7.221856594085693
2018-01-02,7.809999942779541,7.710000038146973,7.710000038146973,7.78000020980835,949157.0,7.2874250411987305
2018-01-03,7.920000076293945,7.78000020980835,7.809999942779541,7.920000076293945,1475046.0,7.418560981750488
2018-01-04,7.960000038146973,7.829999923706055,7.900000095367432,7.869999885559082,1297800.0,7.371726036071777
2018-01-05,7.900000095367432,7.769999980926514,7.829999923706055,7.809999942779541,1510103.0,7.315525054931641
2018-01-08,7.849999904632568,7.760000228881836,7.849999904632568,7.789999961853027,1268800.0,7.296792030334473
2018-01-09,7.809999942779541,7.730000019073486,7.769999980926514,7.739999771118164,1100000.0,7.249957084655762
2018-01-10,7.769999980926514,7.570000171661377,7.75,7.630000114440918,1568831.0,7.146921634674072
2018-01-11,7.730000019073486,7.570000171661377,7.630000114440918,7.699999809265137,1285224.0,7.212489604949951
2018-01-12,7.760000228881836,7.639999866485596,7.699999809265137,7.690000057220459,1536845.0,7.203122615814209
2018-01-15,7.710000038146973,7.25,7.690000057220459,7.360000133514404,3193931.0,6.894016265869141
2018-01-16,7.460000038146973,7.239999771118164,7.320000171661377,7.349999904632568,2632940.0,6.88464879989624
2018-01-17,7.300000190734863,6.619999885559082,7.300000190734863,6.849999904632568,9704045.0,6.4163055419921875
2018-01-18,6.920000076293945,6.78000020980835,6.78000020980835,6.860000133514404,2789846.0,6.42567253112793
2018-01-19,7.019999980926514,6.769999980926514,6.829999923706055,6.889999866485596,2944041.0,6.453773498535156
2018-01-22,6.900000095367432,6.760000228881836,6.849999904632568,6.880000114440918,1824839.0,6.444406509399414
2018-01-23,6.929999828338623,6.820000171661377,6.889999866485596,6.840000152587891,2109000.0,6.4069390296936035
2018-01-24,6.880000114440918,6.800000190734863,6.820000171661377,6.849999904632568,1856494.0,6.4163055419921875
2018-01-25,6.920000076293945,6.809999942779541,6.880000114440918,6.860000133514404,3219260.0,6.42567253112793
2018-01-26,6.880000114440918,6.789999961853027,6.869999885559082,6.869999885559082,2869286.0,6.435039043426514
2018-01-29,6.889999866485596,6.610000133514404,6.860000133514404,6.679999828338623,3460800.0,6.257068634033203
2018-01-30,6.699999809265137,6.619999885559082,6.670000076293945,6.650000095367432,2085000.0,6.228968620300293
2018-01-31,6.650000095367432,6.130000114440918,6.650000095367432,6.25,5036160.0,5.8542938232421875
2018-02-01,6.289999961853027,6.010000228881836,6.230000019073486,6.21999979019165,2837376.0,5.826192855834961
2018-02-02,6.230000019073486,6.019999980926514,6.130000114440918,6.159999847412109,2295118.0,5.769991874694824
2018-02-05,6.190000057220459,6.090000152587891,6.179999828338623,6.159999847412109,2015900.0,5.769991874694824
2018-02-06,6.110000133514404,5.539999961853027,6.079999923706055,5.630000114440918,5752920.0,5.273547649383545
2018-02-07,5.789999961853027,5.539999961853027,5.679999828338623,5.650000095367432,2942400.0,5.292281627655029
2018-02-08,5.849999904632568,5.650000095367432,5.650000095367432,5.78000020980835,1919934.0,5.414050579071045
2018-02-09,5.78000020980835,5.550000190734863,5.659999847412109,5.710000038146973,2147901.0,5.348482608795166
2018-02-12,5.940000057220459,5.699999809265137,5.699999809265137,5.860000133514404,1437521.0,5.488986015319824
2018-02-13,6.059999942779541,5.820000171661377,5.889999866485596,5.840000152587891,2080521.0,5.47025203704834
2018-02-14,6.179999828338623,5.860000133514404,5.889999866485596,6.150000095367432,3802700.0,5.760624885559082
2018-02-22,6.199999809265137,6.03000020980835,6.159999847412109,6.150000095367432,2176400.0,5.760624885559082
2018-02-23,6.300000190734863,6.099999904632568,6.159999847412109,6.159999847412109,1740807.0,5.769991874694824
2018-02-26,6.349999904632568,6.110000133514404,6.170000076293945,6.25,2684800.0,5.8542938232421875
2018-02-27,6.25,6.150000095367432,6.199999809265137,6.150000095367432,1879100.0,5.760624885559082
2018-02-28,6.320000171661377,6.050000190734863,6.150000095367432,6.269999980926514,2756200.0,5.873027324676514
2018-03-01,6.380000114440918,6.210000038146973,6.230000019073486,6.300000190734863,1988204.0,5.901127815246582
2018-03-02,6.320000171661377,6.21999979019165,6.269999980926514,6.239999771118164,1276604.0,5.844926357269287
2018-03-05,6.25,6.170000076293945,6.230000019073486,6.210000038146973,1212400.0,5.816826343536377
2018-03-06,6.28000020980835,6.139999866485596,6.139999866485596,6.260000228881836,1523900.0,5.8636603355407715
2018-03-07,6.269999980926514,6.150000095367432,6.210000038146973,6.190000057220459,1548000.0,5.798092365264893
2018-03-08,6.239999771118164,6.150000095367432,6.210000038146973,6.230000019073486,2416401.0,5.835559844970703
2018-03-09,6.380000114440918,6.230000019073486,6.25,6.349999904632568,2733104.0,5.947962284088135
2018-03-12,6.849999904632568,6.329999923706055,6.329999923706055,6.659999847412109,5782285.0,6.238335132598877
2018-03-13,6.670000076293945,6.449999809265137,6.619999885559082,6.630000114440918,3601283.0,6.210234642028809
2018-03-14,6.690000057220459,6.460000038146973,6.590000152587891,6.480000019073486,2706743.0,6.06973123550415
2018-03-15,6.550000190734863,6.349999904632568,6.489999771118164,6.449999809265137,2092624.0,6.041630744934082
2018-03-16,6.519999980926514,6.380000114440918,6.449999809265137,6.489999771118164,1540714.0,6.079098224639893
2018-03-19,6.579999923706055,6.420000076293945,6.5,6.550000190734863,1181410.0,6.135300159454346
2018-03-20,6.559999942779541,6.360000133514404,6.380000114440918,6.510000228881836,1622146.0,6.097832679748535
2018-03-21,6.670000076293945,6.489999771118164,6.489999771118164,6.579999923706055,3017749.0,6.163400650024414
2018-03-22,6.760000228881836,6.53000020980835,6.559999942779541,6.75,4201571.0,6.32263708114624
2018-03-23,6.96999979019165,6.400000095367432,6.510000228881836,6.590000152587891,7190230.0,6.172767639160156
2018-03-26,6.380000114440918,5.929999828338623,6.369999885559082,6.300000190734863,4760186.0,5.901127815246582
2018-03-27,6.550000190734863,6.340000152587891,6.380000114440918,6.420000076293945,3754260.0,6.013530254364014
2018-03-28,6.449999809265137,6.119999885559082,6.380000114440918,6.190000057220459,2996200.0,5.798092365264893
2018-03-29,6.300000190734863,6.150000095367432,6.150000095367432,6.25,2350023.0,5.8542938232421875
2018-03-30,6.400000095367432,6.260000228881836,6.260000228881836,6.380000114440918,1924351.0,5.976062774658203
2018-04-02,6.510000228881836,6.360000133514404,6.389999866485596,6.46999979019165,1950201.0,6.060364723205566
2018-04-03,6.619999885559082,6.329999923706055,6.389999866485596,6.599999904632568,3731931.0,6.182133674621582
2018-04-04,6.610000133514404,6.449999809265137,6.590000152587891,6.449999809265137,2628100.0,6.041630744934082
2018-04-09,6.510000228881836,6.300000190734863,6.449999809265137,6.5,1849947.0,6.088465213775635
2018-04-10,6.519999980926514,6.320000171661377,6.489999771118164,6.429999828338623,1765860.0,6.022897243499756
2018-04-11,6.659999847412109,6.409999847412109,6.420000076293945,6.650000095367432,3363589.0,6.228968620300293
2018-04-12,6.670000076293945,6.510000228881836,6.610000133514404,6.610000133514404,3172100.0,6.191501140594482
2018-04-13,6.699999809265137,6.550000190734863,6.610000133514404,6.610000133514404,2620100.0,6.191501140594482
2018-04-16,6.590000152587891,6.420000076293945,6.590000152587891,6.550000190734863,2335600.0,6.135300159454346
2018-04-17,7.119999885559082,6.75,6.960000038146973,6.769999980926514,19097591.0,6.341371059417725
2018-04-18,6.650000095367432,6.179999828338623,6.570000171661377,6.510000228881836,9428110.0,6.097832679748535
2018-04-19,6.449999809265137,6.320000171661377,6.449999809265137,6.349999904632568,4904713.0,5.947962284088135
2018-04-20,6.369999885559082,6.190000057220459,6.300000190734863,6.190000057220459,2777400.0,5.798092365264893
2018-04-23,6.199999809265137,6.050000190734863,6.179999828338623,6.099999904632568,2368579.0,5.7137908935546875
2018-04-24,6.230000019073486,6.099999904632568,6.150000095367432,6.210000038146973,1818342.0,5.816826343536377
2018-04-25,6.269999980926514,6.179999828338623,6.210000038146973,6.179999828338623,2213115.0,5.788724899291992
2018-04-26,6.25,5.889999866485596,6.199999809265137,6.0,4080322.0,5.620121479034424
2018-04-27,6.010000228881836,5.840000152587891,6.0,5.889999866485596,2567850.0,5.517086029052734
2018-05-02,5.940000057220459,5.789999961853027,5.909999847412109,5.849999904632568,1720152.0,5.479618549346924
2018-05-03,5.909999847412109,5.670000076293945,5.849999904632568,5.889999866485596,1681064.0,5.517086029052734
2018-05-04,5.960000038146973,5.880000114440918,5.889999866485596,5.909999847412109,1390400.0,5.535820007324219
2018-05-07,6.039999961853027,5.800000190734863,5.909999847412109,5.989999771118164,2288400.0,5.61075496673584
2018-05-08,6.019999980926514,5.949999809265137,5.96999979019165,6.019999980926514,1582706.0,5.638855457305908
2018-05-09,6.059999942779541,6.0,6.050000190734863,6.050000190734863,1708100.0,5.666956424713135
2018-05-10,6.079999923706055,6.010000228881836,6.03000020980835,6.070000171661377,1424600.0,5.685689926147461
2018-05-11,6.070000171661377,6.010000228881836,6.059999942779541,6.039999961853027,1575100.0,5.657589435577393
2018-05-14,6.059999942779541,5.440000057220459,6.039999961853027,5.909999847412109,2061310.0,5.535820007324219
2018-05-15,5.989999771118164,5.789999961853027,5.909999847412109,5.96999979019165,2057196.0,5.5920209884643555
2018-05-16,5.980000019073486,5.880000114440918,5.949999809265137,5.889999866485596,977000.0,5.517086029052734
2018-05-17,5.960000038146973,5.860000133514404,5.900000095367432,5.909999847412109,1164697.0,5.535820007324219
2018-05-18,5.949999809265137,5.860000133514404,5.889999866485596,5.929999828338623,1146751.0,5.554553508758545
2018-05-21,6.039999961853027,5.949999809265137,5.960000038146973,6.019999980926514,1341051.0,5.638855457305908
2018-05-22,6.139999866485596,5.980000019073486,6.019999980926514,6.119999885559082,2429497.0,5.7325239181518555
2018-05-23,6.119999885559082,5.940000057220459,6.119999885559082,5.949999809265137,1696000.0,5.573287487030029
2018-05-24,6.0,5.880000114440918,5.949999809265137,5.909999847412109,1379571.0,5.535820007324219
2018-05-25,5.940000057220459,5.800000190734863,5.929999828338623,5.800000190734863,1685615.0,5.4327850341796875
2018-05-28,5.820000171661377,5.659999847412109,5.78000020980835,5.670000076293945,1176700.0,5.3110151290893555
2018-05-29,5.900000095367432,5.659999847412109,5.659999847412109,5.849999904632568,2229531.0,5.479618549346924
2018-05-30,6.440000057220459,5.78000020980835,5.809999942779541,6.079999923706055,9433227.0,5.695056438446045
2018-05-31,6.170000076293945,5.909999847412109,6.079999923706055,6.139999866485596,6182982.0,5.75125789642334
2018-06-01,6.159999847412109,5.980000019073486,6.050000190734863,5.989999771118164,3211700.0,5.61075496673584
2018-06-04,6.039999961853027,5.78000020980835,6.010000228881836,5.820000171661377,3275334.0,5.4515180587768555
2018-06-05,5.889999866485596,5.78000020980835,5.800000190734863,5.869999885559082,1749402.0,5.498352527618408
2018-06-06,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-07,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-08,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-11,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-12,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-13,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-14,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-15,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-19,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-20,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-21,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-22,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-25,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-26,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-27,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-28,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-06-29,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-07-02,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-07-03,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-07-04,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-07-05,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.498352527618408
2018-07-06,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-09,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-10,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-11,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-12,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-13,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-16,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-17,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-18,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-19,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-20,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-23,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-24,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-25,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-26,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-27,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-30,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-07-31,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-01,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-02,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-03,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-06,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-07,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-08,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-09,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-10,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-13,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-14,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-15,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-16,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-17,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-20,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-21,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-22,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-23,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-24,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-27,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-28,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-29,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-30,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-08-31,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-03,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-04,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-05,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-06,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-07,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-10,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-11,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-12,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-13,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.593644618988037
2018-09-14,5.179999828338623,4.900000095367432,4.96999979019165,5.0,5486826.0,4.764603614807129
2018-09-17,4.929999828338623,4.690000057220459,4.849999904632568,4.75,3152752.0,4.526373863220215
2018-09-18,4.840000152587891,4.670000076293945,4.670000076293945,4.800000190734863,2489150.0,4.574019432067871
2018-09-19,4.849999904632568,4.739999771118164,4.800000190734863,4.820000171661377,2304620.0,4.593078136444092
2018-09-20,4.860000133514404,4.789999961853027,4.800000190734863,4.809999942779541,1718560.0,4.5835490226745605
2018-09-21,5.179999828338623,4.900000095367432,4.989999771118164,4.940000057220459,4158221.0,4.707428455352783
2018-09-25,4.960000038146973,4.820000171661377,4.849999904632568,4.889999866485596,2389700.0,4.6597819328308105
2018-09-26,4.940000057220459,4.849999904632568,4.889999866485596,4.889999866485596,1655200.0,4.6597819328308105
2018-09-27,4.920000076293945,4.739999771118164,4.889999866485596,4.75,2684700.0,4.526373863220215
2018-09-28,4.849999904632568,4.75,4.789999961853027,4.829999923706055,1865340.0,4.602606773376465
2018-10-08,4.809999942779541,4.570000171661377,4.75,4.579999923706055,1742700.0,4.364377021789551
2018-10-09,4.760000228881836,4.599999904632568,4.630000114440918,4.75,2333840.0,4.526373863220215
2018-10-10,4.78000020980835,4.670000076293945,4.760000228881836,4.690000057220459,1593238.0,4.469198226928711
2018-10-11,4.599999904632568,4.230000019073486,4.53000020980835,4.289999961853027,3177781.0,4.088029861450195
2018-10-12,4.309999942779541,3.950000047683716,4.199999809265137,4.170000076293945,2959564.0,3.973679780960083
2018-10-15,4.360000133514404,4.079999923706055,4.190000057220459,4.150000095367432,3088390.0,3.9546210765838623
2018-10-16,4.230000019073486,4.019999980926514,4.21999979019165,4.099999904632568,2079606.0,3.9069747924804688
2018-10-17,4.21999979019165,4.0,4.119999885559082,4.130000114440918,2539456.0,3.9355626106262207
2018-10-18,4.110000133514404,3.890000104904175,4.110000133514404,3.9200000762939453,2549759.0,3.7354493141174316
2018-10-19,4.059999942779541,3.819999933242798,3.890000104904175,4.039999961853027,2116232.0,3.849799871444702
2018-10-22,4.289999961853027,4.110000133514404,4.110000133514404,4.239999771118164,2973976.0,4.040383815765381
2018-10-23,4.380000114440918,4.21999979019165,4.21999979019165,4.289999961853027,4277784.0,4.088029861450195
2018-10-24,4.380000114440918,4.199999809265137,4.289999961853027,4.28000020980835,3019421.0,4.078500747680664
2018-10-25,4.429999828338623,4.139999866485596,4.179999828338623,4.349999904632568,3273310.0,4.145205020904541
2018-10-26,4.449999809265137,4.360000133514404,4.380000114440918,4.429999828338623,2488100.0,4.221438407897949
2018-10-29,4.489999771118164,4.349999904632568,4.489999771118164,4.369999885559082,1728484.0,4.1642632484436035
2018-10-30,4.659999847412109,4.309999942779541,4.329999923706055,4.46999979019165,2548885.0,4.259555339813232
2018-10-31,4.619999885559082,4.460000038146973,4.46999979019165,4.510000228881836,2595316.0,4.297672748565674
2018-11-01,4.639999866485596,4.480000019073486,4.539999961853027,4.489999771118164,3030231.0,4.278614044189453
2018-11-02,4.639999866485596,4.519999980926514,4.519999980926514,4.639999866485596,3046600.0,4.4215521812438965
2018-11-05,4.800000190734863,4.599999904632568,4.679999828338623,4.739999771118164,4825301.0,4.516843795776367
2018-11-06,4.769999980926514,4.579999923706055,4.760000228881836,4.760000228881836,4296683.0,4.535902976989746
2018-11-07,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.535902976989746
2018-11-08,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.535902976989746
2018-11-09,6.300000190734863,5.75,6.010000228881836,6.21999979019165,31264288.0,5.927166938781738
2018-11-12,6.039999961853027,5.699999809265137,6.039999961853027,5.860000133514404,23693663.0,5.584115505218506
2018-11-13,5.920000076293945,5.579999923706055,5.730000019073486,5.800000190734863,22093193.0,5.52694034576416
2018-11-14,5.900000095367432,5.630000114440918,5.699999809265137,5.78000020980835,18923263.0,5.5078816413879395
2018-11-15,5.880000114440918,5.650000095367432,5.769999980926514,5.869999885559082,11802331.0,5.593644618988037
2018-11-16,5.949999809265137,5.760000228881836,5.820000171661377,5.900000095367432,13084401.0,5.622232437133789
2018-11-19,6.349999904632568,5.849999904632568,5.849999904632568,6.0,16969108.0,5.71752405166626
2018-11-20,5.900000095367432,5.449999809265137,5.889999866485596,5.5,12110219.0,5.241064071655273
2018-11-21,5.610000133514404,5.320000171661377,5.389999866485596,5.550000190734863,5936400.0,5.288710117340088
2018-11-22,5.619999885559082,5.5,5.550000190734863,5.53000020980835,3186000.0,5.269651889801025
2018-11-23,5.519999980926514,5.119999885559082,5.489999771118164,5.130000114440918,5145600.0,4.88848352432251
2018-11-26,5.449999809265137,5.099999904632568,5.099999904632568,5.269999980926514,3497860.0,5.021892547607422
2018-11-27,5.349999904632568,5.260000228881836,5.289999961853027,5.340000152587891,2941200.0,5.088596820831299
2018-11-28,5.409999847412109,5.099999904632568,5.409999847412109,5.289999961853027,3506400.0,5.040950298309326
2018-11-29,5.360000133514404,5.150000095367432,5.320000171661377,5.170000076293945,2561800.0,4.926599979400635
2018-11-30,5.300000190734863,5.119999885559082,5.159999847412109,5.289999961853027,2442600.0,5.040950298309326
2018-12-03,5.489999771118164,5.349999904632568,5.409999847412109,5.400000095367432,3662600.0,5.1457719802856445
2018-12-04,5.480000019073486,5.329999923706055,5.389999866485596,5.449999809265137,3175890.0,5.193417549133301
2018-12-05,5.619999885559082,5.25,5.320000171661377,5.480000019073486,3844344.0,5.222005367279053
2018-12-06,5.510000228881836,5.320000171661377,5.400000095367432,5.340000152587891,2852110.0,5.088596820831299
2018-12-07,5.380000114440918,5.25,5.349999904632568,5.28000020980835,2374600.0,5.031421661376953
2018-12-10,5.329999923706055,5.150000095367432,5.21999979019165,5.239999771118164,1718601.0,4.99330472946167
2018-12-11,5.429999828338623,5.260000228881836,5.260000228881836,5.380000114440918,2083900.0,5.126713752746582
2018-12-12,5.5,5.380000114440918,5.440000057220459,5.409999847412109,1756942.0,5.155301094055176
2018-12-13,5.449999809265137,5.199999809265137,5.400000095367432,5.269999980926514,5703601.0,5.021892547607422
2018-12-14,5.289999961853027,5.130000114440918,5.260000228881836,5.139999866485596,4113200.0,4.898012161254883
2018-12-17,5.21999979019165,5.119999885559082,5.130000114440918,5.190000057220459,1670900.0,4.9456586837768555
2018-12-18,5.21999979019165,5.079999923706055,5.150000095367432,5.139999866485596,2066000.0,4.898012161254883
2018-12-19,5.179999828338623,5.010000228881836,5.179999828338623,5.010000228881836,1822201.0,4.774133205413818
2018-12-20,5.150000095367432,5.010000228881836,5.010000228881836,5.079999923706055,1943331.0,4.840837001800537
2018-12-21,5.170000076293945,5.039999961853027,5.119999885559082,5.130000114440918,1933731.0,4.88848352432251
2018-12-24,5.159999847412109,5.050000190734863,5.099999904632568,5.090000152587891,1612150.0,4.850366592407227
2018-12-25,5.130000114440918,4.730000019073486,5.059999942779541,5.010000228881836,3714719.0,4.774133205413818
2018-12-26,5.050000190734863,4.960000038146973,4.960000038146973,5.03000020980835,2005201.0,4.793191432952881
2018-12-27,5.139999866485596,4.800000190734863,5.079999923706055,4.809999942779541,1950501.0,4.5835490226745605
2018-12-28,5.050000190734863,4.829999923706055,4.829999923706055,5.0,2639451.0,4.764603614807129
2019-01-02,5.199999809265137,4.980000019073486,4.989999771118164,5.059999942779541,1827980.0,4.821778774261475
2019-01-03,5.150000095367432,4.960000038146973,5.019999980926514,4.980000019073486,1813200.0,4.745545387268066
2019-01-04,5.099999904632568,4.900000095367432,5.0,5.090000152587891,2169380.0,4.850366592407227
2019-01-07,5.190000057220459,4.900000095367432,5.0,5.170000076293945,2394501.0,4.926599979400635
2019-01-08,5.199999809265137,5.110000133514404,5.170000076293945,5.150000095367432,1967600.0,4.907541751861572
2019-01-09,5.239999771118164,5.150000095367432,5.159999847412109,5.179999828338623,2634420.0,4.936129570007324
2019-01-10,5.239999771118164,5.099999904632568,5.199999809265137,5.139999866485596,2086084.0,4.898012161254883
2019-01-11,5.239999771118164,5.119999885559082,5.139999866485596,5.210000038146973,2617200.0,4.964717388153076
2019-01-14,5.230000019073486,5.099999904632568,5.21999979019165,5.119999885559082,2261491.0,4.87895393371582
2019-01-15,5.199999809265137,5.090000152587891,5.099999904632568,5.179999828338623,1576000.0,4.936129570007324
2019-01-16,5.21999979019165,5.139999866485596,5.190000057220459,5.170000076293945,1355201.0,4.926599979400635
2019-01-17,5.190000057220459,5.059999942779541,5.159999847412109,5.070000171661377,1470101.0,4.831308364868164
2019-01-18,5.130000114440918,5.050000190734863,5.079999923706055,5.099999904632568,1343894.0,4.859895706176758
2019-01-21,5.179999828338623,5.099999904632568,5.099999904632568,5.150000095367432,1286429.0,4.907541751861572
2019-01-22,5.449999809265137,5.110000133514404,5.130000114440918,5.28000020980835,5932607.0,5.031421661376953
2019-01-23,5.21999979019165,5.110000133514404,5.190000057220459,5.150000095367432,4246284.0,4.907541751861572
2019-01-24,5.179999828338623,5.070000171661377,5.130000114440918,5.119999885559082,2356879.0,4.87895393371582
2019-01-25,5.119999885559082,4.980000019073486,5.110000133514404,4.980000019073486,2746616.0,4.745545387268066
2019-01-28,5.079999923706055,4.880000114440918,5.010000228881836,4.940000057220459,2202873.0,4.707428455352783
2019-01-29,5.059999942779541,4.809999942779541,4.940000057220459,4.909999847412109,1654900.0,4.678840637207031
2019-01-30,5.039999961853027,4.869999885559082,4.869999885559082,4.929999828338623,1823200.0,4.697898864746094
2019-01-31,4.949999809265137,4.659999847412109,4.929999828338623,4.849999904632568,2665921.0,4.6216654777526855
2019-02-01,5.0,4.849999904632568,4.849999904632568,4.949999809265137,1748427.0,4.7169575691223145
2019-02-11,5.059999942779541,4.909999847412109,4.989999771118164,5.059999942779541,1625044.0,4.821778774261475
2019-02-12,5.130000114440918,5.039999961853027,5.079999923706055,5.070000171661377,2507913.0,4.831308364868164
2019-02-13,5.130000114440918,5.059999942779541,5.070000171661377,5.110000133514404,3408135.0,4.869424819946289
2019-02-14,5.150000095367432,5.090000152587891,5.110000133514404,5.139999866485596,2795085.0,4.898012161254883
2019-02-15,5.170000076293945,5.110000133514404,5.110000133514404,5.150000095367432,2415000.0,4.907541751861572
2019-02-18,5.28000020980835,5.159999847412109,5.170000076293945,5.269999980926514,3878323.0,5.021892547607422
2019-02-19,5.309999942779541,5.179999828338623,5.300000190734863,5.25,3539481.0,5.002833843231201
2019-02-20,5.28000020980835,5.210000038146973,5.25,5.260000228881836,2714400.0,5.012362957000732
2019-02-21,5.349999904632568,5.239999771118164,5.269999980926514,5.260000228881836,3872240.0,5.012362957000732
2019-02-22,5.380000114440918,5.21999979019165,5.260000228881836,5.369999885559082,3256516.0,5.117184162139893
2019-02-25,5.619999885559082,5.380000114440918,5.389999866485596,5.579999923706055,7021637.0,5.317297458648682
2019-02-26,5.690000057220459,5.449999809265137,5.579999923706055,5.599999904632568,6631084.0,5.336355686187744
2019-02-27,5.760000228881836,5.480000019073486,5.5,5.599999904632568,5777473.0,5.336355686187744
2019-02-28,5.760000228881836,5.550000190734863,5.559999942779541,5.730000019073486,7032603.0,5.460236072540283
2019-03-01,5.860000133514404,5.650000095367432,5.739999771118164,5.71999979019165,5486176.0,5.4507060050964355
2019-03-04,5.829999923706055,5.679999828338623,5.739999771118164,5.71999979019165,6062915.0,5.4507060050964355
2019-03-05,5.809999942779541,5.650000095367432,5.699999809265137,5.809999942779541,5945809.0,5.536469459533691
2019-03-06,5.960000038146973,5.760000228881836,5.820000171661377,5.869999885559082,6767137.0,5.593644618988037
2019-03-07,6.099999904632568,5.809999942779541,5.820000171661377,6.039999961853027,7339808.0,5.755640983581543
2019-03-08,5.980000019073486,5.610000133514404,5.980000019073486,5.630000114440918,6931491.0,5.364943504333496
2019-03-11,5.900000095367432,5.659999847412109,5.699999809265137,5.900000095367432,4870804.0,5.622232437133789
2019-03-12,6.0,5.840000152587891,5.980000019073486,5.900000095367432,6690525.0,5.622232437133789
2019-03-13,6.110000133514404,5.889999866485596,5.960000038146973,5.920000076293945,8794547.0,5.641290664672852
2019-03-14,5.880000114440918,5.510000228881836,5.849999904632568,5.610000133514404,7236106.0,5.345885276794434
2019-03-15,6.010000228881836,5.639999866485596,5.670000076293945,5.96999979019165,8580582.0,5.688936710357666
2019-03-18,6.5,5.949999809265137,6.5,6.050000190734863,15770420.0,5.765170574188232
2019-03-19,6.340000152587891,5.900000095367432,6.050000190734863,6.150000095367432,9921704.0,5.860462188720703
2019-03-20,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0.0,5.860462188720703
2019-03-21,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0.0,5.860462188720703
2019-03-22,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0.0,5.860462188720703
2019-03-25,9.020000457763672,8.010000228881836,8.199999809265137,9.020000457763672,60507731.0,8.595345497131348
2019-03-26,9.600000381469727,8.359999656677246,8.899999618530273,8.399999618530273,61982726.0,8.004533767700195
2019-03-27,9.239999771118164,7.690000057220459,7.699999809265137,9.239999771118164,62489259.0,8.804986953735352
2019-03-28,9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0.0,8.804986953735352
2019-03-29,8.069999694824219,7.489999771118164,7.5,7.670000076293945,39247826.0,7.308901786804199
2019-04-01,8.170000076293945,7.199999809265137,7.570000171661377,7.940000057220459,40154630.0,7.566190719604492
2019-04-02,8.039999961853027,7.659999847412109,7.809999942779541,7.75,32050642.0,7.385135650634766
2019-04-03,7.699999809265137,7.510000228881836,7.630000114440918,7.679999828338623,19864314.0,7.318431377410889
2019-04-04,7.889999866485596,7.639999866485596,7.760000228881836,7.800000190734863,21732679.0,7.43278169631958
2019-04-08,8.050000190734863,7.539999961853027,7.800000190734863,7.889999866485596,24281961.0,7.5185441970825195
2019-04-09,7.789999961853027,7.610000133514404,7.730000019073486,7.710000038146973,12778604.0,7.347019195556641
2019-04-10,7.78000020980835,7.489999771118164,7.619999885559082,7.650000095367432,12157260.0,7.289844036102295
2019-04-11,7.699999809265137,7.369999885559082,7.550000190734863,7.380000114440918,9848602.0,7.032555103302002
2019-04-12,7.349999904632568,7.110000133514404,7.349999904632568,7.210000038146973,12006097.0,6.870558261871338
2019-04-15,7.46999979019165,7.199999809265137,7.25,7.21999979019165,9165821.0,6.880087375640869
2019-04-16,7.309999942779541,7.050000190734863,7.150000095367432,7.309999942779541,8572466.0,6.965850353240967
2019-04-17,7.420000076293945,7.28000020980835,7.320000171661377,7.400000095367432,9995902.0,7.0516133308410645
2019-04-18,7.380000114440918,7.210000038146973,7.360000133514404,7.21999979019165,7300402.0,6.880087375640869
2019-04-19,7.349999904632568,7.150000095367432,7.230000019073486,7.289999961853027,6507305.0,6.946792125701904
2019-04-22,7.28000020980835,7.039999961853027,7.269999980926514,7.059999942779541,7233062.0,6.7276201248168945
2019-04-23,7.159999847412109,7.019999980926514,7.059999942779541,7.090000152587891,6394172.0,6.7562079429626465
2019-04-24,7.139999866485596,6.920000076293945,7.099999904632568,7.03000020980835,5977302.0,6.699032783508301
2019-04-25,7.110000133514404,6.699999809265137,7.059999942779541,6.739999771118164,7346836.0,6.422685623168945
2019-04-26,6.889999866485596,6.599999904632568,6.769999980926514,6.690000057220459,5694100.0,6.375039577484131
2019-05-06,6.389999866485596,5.78000020980835,6.369999885559082,5.789999961853027,7433989.0,5.517411231994629
2019-05-07,6.03000020980835,5.809999942779541,5.860000133514404,5.989999771118164,6184309.0,5.7079949378967285
2019-05-08,6.409999847412109,5.869999885559082,5.869999885559082,6.25,10175912.0,5.95575475692749
2019-05-09,6.239999771118164,6.0,6.21999979019165,6.010000228881836,6077709.0,5.727053642272949
2019-05-10,6.610000133514404,6.440000057220459,6.610000133514404,6.610000133514404,8867932.0,6.2988057136535645
2019-05-13,6.989999771118164,6.630000114440918,6.989999771118164,6.650000095367432,18184756.0,6.336923122406006
2019-05-14,6.690000057220459,6.380000114440918,6.690000057220459,6.489999771118164,9453567.0,6.184455394744873
2019-05-15,6.800000190734863,6.440000057220459,6.519999980926514,6.710000038146973,10606572.0,6.394098281860352
2019-05-16,6.679999828338623,6.550000190734863,6.659999847412109,6.659999847412109,7084501.0,6.346451759338379
2019-05-17,6.730000019073486,6.300000190734863,6.590000152587891,6.309999942779541,8107950.0,6.012929916381836
2019-05-20,6.349999904632568,5.940000057220459,6.329999923706055,6.090000152587891,5872301.0,5.803287029266357
2019-05-21,6.260000228881836,6.019999980926514,6.090000152587891,6.230000019073486,5128042.0,5.9366960525512695
2019-05-22,6.269999980926514,6.039999961853027,6.239999771118164,6.099999904632568,4133351.0,5.812816619873047
2019-05-23,6.090000152587891,5.869999885559082,6.070000171661377,5.900000095367432,5389005.0,5.622232437133789
2019-05-24,5.989999771118164,5.860000133514404,5.869999885559082,5.989999771118164,3355357.0,5.7079949378967285
2019-05-27,6.159999847412109,5.920000076293945,6.059999942779541,6.130000114440918,4406321.0,5.841404438018799
2019-05-28,6.230000019073486,6.059999942779541,6.099999904632568,6.079999923706055,5053800.0,5.793757915496826
2019-05-29,6.150000095367432,6.019999980926514,6.070000171661377,6.110000133514404,3208100.0,5.822345733642578
2019-05-30,6.079999923706055,5.909999847412109,6.050000190734863,5.960000038146973,3837700.0,5.679407596588135
2019-05-31,6.090000152587891,5.980000019073486,6.079999923706055,6.019999980926514,2385800.0,5.7365827560424805
2019-06-03,6.059999942779541,5.809999942779541,6.0,5.860000133514404,3755402.0,5.584115505218506
2019-06-04,5.900000095367432,5.659999847412109,5.900000095367432,5.699999809265137,3828731.0,5.431648254394531
2019-06-05,5.800000190734863,5.699999809265137,5.769999980926514,5.710000038146973,2175300.0,5.4411773681640625
2019-06-06,5.710000038146973,5.570000171661377,5.710000038146973,5.619999885559082,2702700.0,5.355414390563965
2019-06-10,5.670000076293945,5.570000171661377,5.599999904632568,5.610000133514404,2231092.0,5.345885276794434
2019-06-11,5.849999904632568,5.579999923706055,5.579999923706055,5.829999923706055,4207631.0,5.555527687072754
2019-06-12,5.960000038146973,5.769999980926514,5.809999942779541,5.860000133514404,3792652.0,5.584115505218506
2019-06-13,6.010000228881836,5.820000171661377,5.880000114440918,5.960000038146973,3851600.0,5.679407596588135
2019-06-14,6.019999980926514,5.800000190734863,5.940000057220459,5.800000190734863,3683900.0,5.52694034576416
2019-06-17,5.980000019073486,5.760000228881836,5.880000114440918,5.96999979019165,3307081.0,5.688936710357666
2019-06-18,6.0,5.880000114440918,6.0,5.929999828338623,2994130.0,5.650819778442383
2019-06-19,6.070000171661377,5.920000076293945,6.039999961853027,5.960000038146973,3237565.0,5.679407596588135
2019-06-20,6.119999885559082,5.900000095367432,6.0,6.119999885559082,5609249.0,5.831874370574951
2019-06-21,6.119999885559082,5.96999979019165,6.050000190734863,6.019999980926514,5379679.0,5.831874847412109
2019-06-24,6.039999961853027,5.929999828338623,6.03000020980835,5.96999979019165,2635049.0,5.783437252044678
2019-06-25,6.010000228881836,5.860000133514404,6.0,5.920000076293945,2615700.0,5.735000133514404
2019-06-26,5.980000019073486,5.860000133514404,5.880000114440918,5.920000076293945,2187973.0,5.735000133514404
2019-06-27,6.0,5.889999866485596,5.909999847412109,5.909999847412109,2437397.0,5.725312232971191
2019-06-28,5.920000076293945,5.760000228881836,5.869999885559082,5.829999923706055,2635620.0,5.647812366485596
2019-07-01,5.980000019073486,5.900000095367432,5.900000095367432,5.980000019073486,3314105.0,5.793125152587891
2019-07-02,6.03000020980835,5.929999828338623,5.929999828338623,6.0,3102599.0,5.8125
2019-07-03,5.989999771118164,5.900000095367432,5.980000019073486,5.929999828338623,2431832.0,5.744687557220459
2019-07-04,5.980000019073486,5.880000114440918,5.920000076293945,5.909999847412109,2165920.0,5.725312232971191
2019-07-05,5.949999809265137,5.869999885559082,5.920000076293945,5.920000076293945,1836236.0,5.735000133514404
2019-07-08,5.909999847412109,5.599999904632568,5.909999847412109,5.690000057220459,3292012.0,5.512187480926514
2019-07-09,5.71999979019165,5.619999885559082,5.679999828338623,5.679999828338623,1556562.0,5.502500057220459
2019-07-10,5.75,5.650000095367432,5.690000057220459,5.670000076293945,1528301.0,5.492812633514404
2019-07-11,5.75,5.599999904632568,5.670000076293945,5.670000076293945,2060900.0,5.492812633514404
2019-07-12,5.690000057220459,5.610000133514404,5.670000076293945,5.619999885559082,2297830.0,5.444375038146973
2019-07-15,5.760000228881836,5.5,5.639999866485596,5.730000019073486,3715730.0,5.550937652587891
2019-07-16,5.800000190734863,5.699999809265137,5.75,5.800000190734863,2796512.0,5.618750095367432
2019-07-17,5.860000133514404,5.75,5.820000171661377,5.800000190734863,1872090.0,5.618750095367432
2019-07-18,5.840000152587891,5.760000228881836,5.760000228881836,5.809999942779541,2152800.0,5.628437519073486
2019-07-19,5.840000152587891,5.710000038146973,5.809999942779541,5.730000019073486,2905790.0,5.550937652587891
2019-07-22,6.130000114440918,5.78000020980835,5.820000171661377,5.889999866485596,7697367.0,5.705937385559082
2019-07-23,5.980000019073486,5.75,5.900000095367432,5.940000057220459,4118999.0,5.754374980926514
2019-07-24,6.079999923706055,5.900000095367432,5.900000095367432,6.079999923706055,6029849.0,5.889999866485596
2019-07-25,6.079999923706055,5.989999771118164,6.059999942779541,6.019999980926514,3335422.0,5.831874847412109
2019-07-26,6.199999809265137,6.03000020980835,6.03000020980835,6.079999923706055,5573021.0,5.889999866485596
2019-07-29,6.090000152587891,5.960000038146973,6.090000152587891,5.989999771118164,2651882.0,5.802812099456787
2019-07-30,6.079999923706055,5.96999979019165,5.989999771118164,6.0,2398600.0,5.8125
2019-07-31,6.0,5.869999885559082,5.989999771118164,5.920000076293945,1678400.0,5.735000133514404
2019-08-01,5.940000057220459,5.849999904632568,5.860000133514404,5.889999866485596,1580501.0,5.705937385559082
2019-08-02,5.829999923706055,5.699999809265137,5.800000190734863,5.71999979019165,2467400.0,5.541249752044678
2019-08-05,5.869999885559082,5.679999828338623,5.679999828338623,5.75,2382892.0,5.5703125
2019-08-06,5.75,5.579999923706055,5.699999809265137,5.659999847412109,3155500.0,5.483124732971191
2019-08-07,5.739999771118164,5.630000114440918,5.670000076293945,5.630000114440918,2044800.0,5.454062461853027
2019-08-08,5.670000076293945,5.610000133514404,5.630000114440918,5.630000114440918,1648792.0,5.454062461853027
2019-08-09,5.690000057220459,5.510000228881836,5.690000057220459,5.510000228881836,1534700.0,5.337812900543213
2019-08-12,5.610000133514404,5.519999980926514,5.519999980926514,5.599999904632568,1171113.0,5.424999713897705
2019-08-13,5.659999847412109,5.550000190734863,5.599999904632568,5.650000095367432,988075.0,5.473437786102295
2019-08-14,5.71999979019165,5.630000114440918,5.650000095367432,5.650000095367432,1239801.0,5.473437786102295
2019-08-15,5.690000057220459,5.53000020980835,5.570000171661377,5.639999866485596,1599250.0,5.463749885559082
2019-08-16,5.679999828338623,5.610000133514404,5.639999866485596,5.650000095367432,1098900.0,5.473437786102295
2019-08-19,5.75,5.639999866485596,5.650000095367432,5.739999771118164,2280226.0,5.560624599456787
2019-08-20,6.309999942779541,5.710000038146973,5.739999771118164,5.940000057220459,5588255.0,5.754374980926514
2019-08-21,5.96999979019165,5.860000133514404,5.900000095367432,5.909999847412109,2664500.0,5.725312232971191
2019-08-22,5.940000057220459,5.849999904632568,5.900000095367432,5.880000114440918,2570300.0,5.696249961853027
2019-08-23,5.940000057220459,5.849999904632568,5.889999866485596,5.929999828338623,2609500.0,5.744687557220459
2019-08-26,5.929999828338623,5.800000190734863,5.820000171661377,5.900000095367432,2165629.0,5.715625286102295
2019-08-27,6.090000152587891,5.900000095367432,5.900000095367432,6.050000190734863,5447622.0,5.860937595367432
2019-08-28,6.039999961853027,5.940000057220459,6.010000228881836,5.949999809265137,2645000.0,5.764062404632568
2019-08-29,5.980000019073486,5.880000114440918,5.949999809265137,5.929999828338623,2496478.0,5.744687557220459
2019-08-30,6.010000228881836,5.849999904632568,5.909999847412109,5.860000133514404,2612894.0,5.676875114440918
2019-09-02,5.96999979019165,5.880000114440918,5.96999979019165,5.96999979019165,1854100.0,5.783437252044678
2019-09-03,5.989999771118164,5.889999866485596,5.96999979019165,5.920000076293945,2199500.0,5.735000133514404
2019-09-04,5.949999809265137,5.860000133514404,5.929999828338623,5.929999828338623,1688000.0,5.744687557220459
2019-09-05,6.0,5.900000095367432,5.929999828338623,5.980000019073486,5911755.0,5.793125152587891
2019-09-06,6.050000190734863,5.940000057220459,5.96999979019165,6.010000228881836,4406950.0,5.822187900543213
2019-09-09,6.139999866485596,6.019999980926514,6.039999961853027,6.139999866485596,5059240.0,5.948124885559082
2019-09-10,6.210000038146973,6.059999942779541,6.170000076293945,6.170000076293945,5335657.0,5.977187633514404
2019-09-11,6.230000019073486,6.070000171661377,6.179999828338623,6.079999923706055,4744458.0,5.889999866485596
2019-09-12,6.170000076293945,6.050000190734863,6.079999923706055,6.139999866485596,2994572.0,5.948124885559082
2019-09-16,6.0,5.75,6.0,5.900000095367432,9764838.0,5.715625286102295
2019-09-17,5.900000095367432,5.71999979019165,5.849999904632568,5.730000019073486,4838036.0,5.550937652587891
2019-09-18,5.789999961853027,5.71999979019165,5.730000019073486,5.739999771118164,2175500.0,5.560624599456787
2019-09-19,5.829999923706055,5.739999771118164,5.769999980926514,5.809999942779541,1759340.0,5.628437519073486
2019-09-20,5.889999866485596,5.78000020980835,5.809999942779541,5.840000152587891,1982301.0,5.657500267028809
2019-09-23,5.800000190734863,5.679999828338623,5.78000020980835,5.71999979019165,2586540.0,5.541249752044678
2019-09-24,5.829999923706055,5.699999809265137,5.71999979019165,5.760000228881836,1533200.0,5.580000400543213
2019-09-25,5.760000228881836,5.590000152587891,5.760000228881836,5.619999885559082,2107959.0,5.444375038146973
2019-09-26,6.0,5.519999980926514,5.71999979019165,5.929999828338623,6634212.0,5.744687557220459
2019-09-27,5.920000076293945,5.699999809265137,5.900000095367432,5.889999866485596,5328693.0,5.705937385559082
2019-09-30,5.980000019073486,5.809999942779541,5.809999942779541,5.929999828338623,3311877.0,5.744687557220459
2019-10-08,6.019999980926514,5.900000095367432,5.929999828338623,5.960000038146973,3088977.0,5.773749828338623
2019-10-09,5.960000038146973,5.690000057220459,5.960000038146973,5.829999923706055,2882211.0,5.647812366485596
2019-10-10,5.96999979019165,5.820000171661377,5.900000095367432,5.849999904632568,4110577.0,5.667187213897705
2019-10-11,6.159999847412109,5.760000228881836,5.840000152587891,6.119999885559082,10809482.0,5.928750038146973
2019-10-14,6.610000133514404,6.059999942779541,6.110000133514404,6.519999980926514,18020626.0,6.316249847412109
2019-10-15,6.510000228881836,6.300000190734863,6.510000228881836,6.449999809265137,8241553.0,6.248437404632568
2019-10-16,6.510000228881836,6.28000020980835,6.400000095367432,6.309999942779541,6428609.0,6.112812519073486
2019-10-17,6.369999885559082,6.170000076293945,6.289999961853027,6.230000019073486,5132900.0,6.035312652587891
2019-10-18,6.28000020980835,6.03000020980835,6.21999979019165,6.079999923706055,4883277.0,5.889999866485596
2019-10-21,6.070000171661377,5.739999771118164,6.070000171661377,5.920000076293945,7221583.0,5.735000133514404
2019-10-22,5.940000057220459,5.849999904632568,5.889999866485596,5.920000076293945,3289779.0,5.735000133514404
2019-10-23,6.0,5.820000171661377,5.929999828338623,5.940000057220459,4111737.0,5.754374980926514
2019-10-24,5.96999979019165,5.860000133514404,5.920000076293945,5.869999885559082,2483210.0,5.686562538146973
2019-10-25,5.940000057220459,5.860000133514404,5.860000133514404,5.940000057220459,1739200.0,5.754374980926514
2019-10-28,6.099999904632568,5.860000133514404,5.860000133514404,6.03000020980835,4235293.0,5.841562747955322
2019-10-29,6.070000171661377,5.96999979019165,6.0,6.050000190734863,2960479.0,5.860937595367432
2019-10-30,6.050000190734863,5.809999942779541,6.019999980926514,5.920000076293945,4166693.0,5.735000133514404
2019-10-31,5.929999828338623,5.800000190734863,5.889999866485596,5.840000152587891,2600372.0,5.657500267028809
2019-11-01,5.909999847412109,5.800000190734863,5.809999942779541,5.909999847412109,1978000.0,5.725312232971191
2019-11-04,6.010000228881836,5.920000076293945,5.920000076293945,5.96999979019165,2384600.0,5.783437252044678
2019-11-05,6.050000190734863,5.909999847412109,5.940000057220459,6.0,1969701.0,5.8125
2019-11-06,6.119999885559082,5.960000038146973,6.039999961853027,5.989999771118164,3540801.0,5.802812099456787
2019-11-07,6.019999980926514,5.900000095367432,5.96999979019165,5.920000076293945,2175800.0,5.735000133514404
2019-11-08,6.050000190734863,5.940000057220459,5.940000057220459,6.019999980926514,2242900.0,5.831874847412109
2019-11-11,6.039999961853027,5.860000133514404,6.019999980926514,5.880000114440918,2488800.0,5.696249961853027
2019-11-12,5.960000038146973,5.809999942779541,5.849999904632568,5.880000114440918,2205701.0,5.696249961853027
2019-11-13,5.929999828338623,5.789999961853027,5.920000076293945,5.860000133514404,1308300.0,5.676875114440918
2019-11-14,5.849999904632568,5.710000038146973,5.840000152587891,5.769999980926514,2167501.0,5.589687347412109
2019-11-15,5.809999942779541,5.599999904632568,5.789999961853027,5.730000019073486,1975700.0,5.550937652587891
2019-11-18,5.769999980926514,5.670000076293945,5.760000228881836,5.739999771118164,1075500.0,5.560624599456787
2019-11-19,6.099999904632568,5.739999771118164,5.769999980926514,6.099999904632568,6140852.0,5.909374713897705
2019-11-20,6.110000133514404,6.019999980926514,6.059999942779541,6.050000190734863,3523500.0,5.860937595367432
2019-11-21,6.059999942779541,5.940000057220459,6.010000228881836,5.989999771118164,2268800.0,5.802812099456787
2019-11-22,6.050000190734863,5.860000133514404,5.949999809265137,5.900000095367432,2286577.0,5.715625286102295
2019-11-25,5.920000076293945,5.849999904632568,5.860000133514404,5.880000114440918,1655933.0,5.696249961853027
2019-11-26,5.920000076293945,5.820000171661377,5.880000114440918,5.840000152587891,1541923.0,5.657500267028809
2019-11-27,5.929999828338623,5.789999961853027,5.809999942779541,5.840000152587891,1477123.0,5.657500267028809
2019-11-28,5.920000076293945,5.840000152587891,5.900000095367432,5.909999847412109,1660001.0,5.725312232971191
2019-11-29,5.949999809265137,5.860000133514404,5.889999866485596,5.889999866485596,998901.0,5.705937385559082
2019-12-02,6.03000020980835,5.900000095367432,5.960000038146973,5.960000038146973,2038773.0,5.773749828338623
2019-12-03,6.070000171661377,5.940000057220459,5.96999979019165,6.010000228881836,2680001.0,5.822187900543213
2019-12-04,6.050000190734863,5.960000038146973,6.019999980926514,6.050000190734863,2379408.0,5.860937595367432
2019-12-05,6.099999904632568,5.989999771118164,6.03000020980835,6.019999980926514,2835600.0,5.831874847412109
2019-12-06,6.179999828338623,6.0,6.019999980926514,6.150000095367432,3946631.0,5.957812786102295
2019-12-09,6.429999828338623,6.099999904632568,6.150000095367432,6.28000020980835,6343655.0,6.083750247955322
2019-12-10,6.409999847412109,6.199999809265137,6.320000171661377,6.260000228881836,3948801.0,6.064375400543213
2019-12-11,6.340000152587891,6.119999885559082,6.300000190734863,6.150000095367432,4139626.0,5.957812786102295
2019-12-12,6.239999771118164,6.110000133514404,6.150000095367432,6.150000095367432,3221601.0,5.957812786102295
2019-12-13,6.25,6.099999904632568,6.199999809265137,6.190000057220459,3247601.0,5.996562480926514
2019-12-16,6.28000020980835,6.079999923706055,6.159999847412109,6.260000228881836,4563704.0,6.064375400543213
2019-12-17,6.349999904632568,6.210000038146973,6.260000228881836,6.329999923706055,4975001.0,6.132187366485596
2019-12-18,6.329999923706055,6.210000038146973,6.320000171661377,6.239999771118164,4436900.0,6.044999599456787
2019-12-19,6.289999961853027,6.210000038146973,6.239999771118164,6.260000228881836,4043825.0,6.064375400543213
2019-12-20,6.309999942779541,6.130000114440918,6.230000019073486,6.179999828338623,4290800.0,5.986875057220459
2019-12-23,6.150000095367432,6.019999980926514,6.150000095367432,6.050000190734863,3829851.0,5.860937595367432
2019-12-24,6.210000038146973,6.010000228881836,6.039999961853027,6.159999847412109,3610579.0,5.967499732971191
2019-12-25,6.21999979019165,6.110000133514404,6.199999809265137,6.130000114440918,2261400.0,5.938437461853027
2019-12-26,6.380000114440918,6.119999885559082,6.150000095367432,6.349999904632568,6159791.0,6.151562213897705
2019-12-27,6.570000171661377,6.269999980926514,6.380000114440918,6.28000020980835,6028264.0,6.083750247955322
2019-12-30,6.46999979019165,6.25,6.300000190734863,6.46999979019165,5651950.0,6.267812252044678
2019-12-31,6.579999923706055,6.380000114440918,6.429999828338623,6.420000076293945,5602336.0,6.219375133514404
2020-01-02,6.489999771118164,6.389999866485596,6.489999771118164,6.429999828338623,5257224.0,6.229062557220459
2020-01-03,6.46999979019165,6.329999923706055,6.429999828338623,6.46999979019165,4652237.0,6.267812252044678
2020-01-06,6.460000038146973,6.329999923706055,6.409999847412109,6.349999904632568,4490100.0,6.151562213897705
2020-01-07,6.449999809265137,6.349999904632568,6.380000114440918,6.380000114440918,3365545.0,6.180624961853027
2020-01-08,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,6031007.0,5.996562480926514
2020-01-09,6.809999942779541,6.25,6.269999980926514,6.809999942779541,7822134.0,6.597187519073486
2020-01-10,7.46999979019165,6.670000076293945,7.039999961853027,6.679999828338623,26407117.0,6.471250057220459
2020-01-13,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,18639012.0,6.829687595367432
2020-01-14,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,11033938.0,6.664999961853027
2020-01-15,7.039999961853027,6.860000133514404,6.880000114440918,6.980000019073486,9457284.0,6.761875152587891
2020-01-16,6.989999771118164,6.659999847412109,6.960000038146973,6.78000020980835,8915117.0,6.568125247955322
2020-01-17,7.179999828338623,6.690000057220459,6.789999961853027,7.090000152587891,12408919.0,6.868437767028809
2020-01-20,7.800000190734863,7.28000020980835,7.579999923706055,7.679999828338623,22650715.0,7.440000057220459
2020-01-21,8.300000190734863,7.71999979019165,8.100000381469727,8.09000015258789,35047609.0,7.837187767028809
2020-01-22,8.65999984741211,7.46999979019165,8.65999984741211,7.53000020980835,31494273.0,7.294687747955322
2020-01-23,7.800000190734863,7.210000038146973,7.599999904632568,7.53000020980835,25232316.0,7.294687747955322
2020-02-03,7.199999809265137,6.78000020980835,7.199999809265137,6.78000020980835,22993008.0,6.568125247955322
2020-02-04,6.590000152587891,6.289999961853027,6.289999961853027,6.550000190734863,24133140.0,6.345312595367432
2020-02-05,6.789999961853027,6.400000095367432,6.46999979019165,6.760000228881836,23352278.0,6.548750400543213
2020-02-06,7.150000095367432,6.599999904632568,6.800000190734863,6.980000019073486,25495963.0,6.761875152587891
2020-02-07,7.440000057220459,6.849999904632568,7.099999904632568,7.309999942779541,27711720.0,7.081562519073486
2020-02-10,7.800000190734863,7.269999980926514,7.429999828338623,7.400000095367432,24784548.0,7.168750286102295
2020-02-11,7.400000095367432,6.809999942779541,7.400000095367432,6.889999866485596,18069527.0,6.674687385559082
2020-02-12,6.949999809265137,6.78000020980835,6.909999847412109,6.909999847412109,9800725.0,6.694062232971191
2020-02-13,7.0,6.679999828338623,6.980000019073486,6.760000228881836,8071451.0,6.548750400543213
2020-02-14,6.78000020980835,6.619999885559082,6.75,6.630000114440918,6891673.0,6.422812461853027
2020-02-17,6.78000020980835,6.650000095367432,6.659999847412109,6.769999980926514,7290697.0,6.558437347412109
2020-02-18,6.860000133514404,6.739999771118164,6.78000020980835,6.860000133514404,8573618.0,6.645625114440918
2020-02-19,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,5500556.0,7.314062595367432
2020-02-20,8.180000305175781,7.150000095367432,7.400000095367432,7.78000020980835,42460569.0,7.536875247955322
2020-02-21,7.679999828338623,7.409999847412109,7.510000228881836,7.550000190734863,24921220.0,7.314062595367432
2020-02-24,7.78000020980835,7.369999885559082,7.429999828338623,7.650000095367432,20170096.0,7.410937786102295
2020-02-25,8.010000228881836,7.349999904632568,7.449999809265137,7.980000019073486,29785161.0,7.730625152587891
2020-02-26,7.96999979019165,7.400000095367432,7.78000020980835,7.46999979019165,21366308.0,7.236562252044678
2020-02-27,7.590000152587891,7.380000114440918,7.429999828338623,7.380000114440918,10240880.0,7.149374961853027
2020-02-28,7.590000152587891,7.0,7.150000095367432,7.380000114440918,16129086.0,7.149374961853027
2020-03-02,7.699999809265137,7.21999979019165,7.360000133514404,7.639999866485596,18063283.0,7.401249885559082
2020-03-03,7.71999979019165,7.519999980926514,7.570000171661377,7.590000152587891,15016331.0,7.352812767028809
2020-03-04,7.550000190734863,7.329999923706055,7.5,7.460000038146973,9364900.0,7.226874828338623
2020-03-05,7.570000171661377,7.389999866485596,7.550000190734863,7.53000020980835,8777029.0,7.294687747955322
2020-03-06,7.960000038146973,7.409999847412109,7.460000038146973,7.800000190734863,23269823.0,7.556250095367432
2020-03-09,8.199999809265137,7.610000133514404,7.690000057220459,7.980000019073486,29115681.0,7.730625152587891
2020-03-10,7.849999904632568,7.179999828338623,7.699999809265137,7.550000190734863,18831098.0,7.314062595367432
2020-03-11,7.75,7.380000114440918,7.449999809265137,7.489999771118164,13846932.0,7.255937099456787
2020-03-12,7.460000038146973,7.059999942779541,7.429999828338623,7.110000133514404,10777980.0,6.887812614440918
2020-03-13,6.880000114440918,6.460000038146973,6.570000171661377,6.78000020980835,10135596.0,6.568125247955322
2020-03-16,7.039999961853027,6.599999904632568,6.849999904632568,6.619999885559082,8347980.0,6.413125038146973
2020-03-17,6.71999979019165,6.130000114440918,6.710000038146973,6.389999866485596,8139800.0,6.190312385559082
2020-03-18,6.489999771118164,6.159999847412109,6.440000057220459,6.159999847412109,6236559.0,5.967499732971191
2020-03-19,6.210000038146973,5.889999866485596,6.190000057220459,6.059999942779541,7425401.0,5.870625019073486
2020-03-20,6.190000057220459,6.050000190734863,6.119999885559082,6.170000076293945,4302759.0,5.977187633514404
2020-03-23,6.099999904632568,5.840000152587891,6.079999923706055,5.889999866485596,4752200.0,5.705937385559082
2020-03-24,6.039999961853027,5.800000190734863,6.010000228881836,5.949999809265137,3430010.0,5.764062404632568
2020-03-25,6.179999828338623,6.019999980926514,6.050000190734863,6.159999847412109,4351153.0,5.967499732971191
2020-03-26,6.269999980926514,6.059999942779541,6.119999885559082,6.179999828338623,4632361.0,5.986875057220459
2020-03-27,6.300000190734863,6.119999885559082,6.239999771118164,6.139999866485596,4032200.0,5.948124885559082
2020-03-30,6.230000019073486,6.070000171661377,6.150000095367432,6.090000152587891,4400292.0,5.899687767028809
2020-03-31,6.170000076293945,6.03000020980835,6.099999904632568,6.139999866485596,3812101.0,5.948124885559082
2020-04-01,6.179999828338623,6.090000152587891,6.099999904632568,6.099999904632568,2675893.0,5.909374713897705
2020-04-02,6.119999885559082,5.989999771118164,6.110000133514404,6.110000133514404,4019244.0,5.919062614440918
2020-04-03,6.300000190734863,6.099999904632568,6.130000114440918,6.179999828338623,5392700.0,5.986875057220459
2020-04-07,6.329999923706055,6.199999809265137,6.25,6.300000190734863,5106110.0,6.103125095367432
2020-04-08,6.320000171661377,6.230000019073486,6.320000171661377,6.28000020980835,3852554.0,6.083750247955322
2020-04-09,6.539999961853027,6.260000228881836,6.269999980926514,6.380000114440918,6380800.0,6.180624961853027
2020-04-10,6.510000228881836,6.239999771118164,6.440000057220459,6.260000228881836,4719900.0,6.064375400543213
2020-04-13,6.260000228881836,6.050000190734863,6.190000057220459,6.119999885559082,3291442.0,5.928750038146973
2020-04-14,6.420000076293945,6.119999885559082,6.190000057220459,6.340000152587891,5013891.0,6.141875267028809
2020-04-15,6.389999866485596,6.25,6.309999942779541,6.25,3719103.0,6.0546875
2020-04-16,6.230000019073486,6.139999866485596,6.210000038146973,6.159999847412109,3433590.0,5.967499732971191
2020-04-17,6.230000019073486,6.070000171661377,6.190000057220459,6.090000152587891,3473300.0,5.899687767028809
2020-04-20,6.179999828338623,6.110000133514404,6.119999885559082,6.179999828338623,2249900.0,5.986875057220459
2020-04-21,6.199999809265137,6.070000171661377,6.170000076293945,6.119999885559082,2870580.0,5.928750038146973
2020-04-22,6.150000095367432,6.039999961853027,6.079999923706055,6.139999866485596,2600550.0,5.948124885559082
2020-04-23,6.449999809265137,6.110000133514404,6.150000095367432,6.360000133514404,9163303.0,6.161250114440918
2020-04-24,6.360000133514404,6.210000038146973,6.349999904632568,6.269999980926514,3523300.0,6.074062347412109
2020-04-27,6.260000228881836,6.110000133514404,6.260000228881836,6.110000133514404,3775700.0,5.919062614440918
2020-04-28,6.199999809265137,5.820000171661377,6.179999828338623,5.96999979019165,3600913.0,5.783437252044678
2020-04-29,6.070000171661377,5.929999828338623,5.980000019073486,5.96999979019165,2095300.0,5.783437252044678
2020-04-30,6.039999961853027,5.940000057220459,5.949999809265137,6.019999980926514,2167129.0,5.831874847412109
2020-05-06,6.070000171661377,5.909999847412109,5.96999979019165,6.059999942779541,2259274.0,5.870625019073486
2020-05-07,6.099999904632568,5.989999771118164,6.070000171661377,6.010000228881836,1913020.0,5.822187900543213
2020-05-08,6.480000019073486,6.0,6.050000190734863,6.369999885559082,7363565.0,6.170937538146973
2020-05-11,6.96999979019165,6.360000133514404,6.360000133514404,6.590000152587891,12430401.0,6.384062767028809
2020-05-12,6.800000190734863,6.519999980926514,6.590000152587891,6.670000076293945,5782501.0,6.461562633514404
2020-05-13,6.75,6.449999809265137,6.75,6.449999809265137,4467302.0,6.248437404632568
2020-05-14,6.5,6.320000171661377,6.389999866485596,6.369999885559082,3241300.0,6.170937538146973
2020-05-15,6.489999771118164,6.320000171661377,6.489999771118164,6.380000114440918,1996402.0,6.180624961853027
2020-05-18,6.46999979019165,6.320000171661377,6.380000114440918,6.360000133514404,2559400.0,6.161250114440918
2020-05-19,6.659999847412109,6.349999904632568,6.349999904632568,6.559999942779541,4209245.0,6.355000019073486
2020-05-20,6.619999885559082,6.420000076293945,6.5,6.5,2573030.0,6.296875
2020-05-21,6.519999980926514,6.369999885559082,6.440000057220459,6.380000114440918,1638012.0,6.180624961853027
2020-05-22,6.449999809265137,6.25,6.349999904632568,6.380000114440918,1874100.0,6.180624961853027
2020-05-25,6.440000057220459,6.28000020980835,6.360000133514404,6.440000057220459,1449246.0,6.238749980926514
2020-05-26,6.639999866485596,6.449999809265137,6.480000019073486,6.519999980926514,3112868.0,6.316249847412109
2020-05-27,6.539999961853027,6.369999885559082,6.53000020980835,6.429999828338623,3477300.0,6.229062557220459
2020-05-28,6.449999809265137,6.28000020980835,6.420000076293945,6.300000190734863,2385100.0,6.103125095367432
2020-05-29,6.46999979019165,6.239999771118164,6.46999979019165,6.349999904632568,1477150.0,6.151562213897705
2020-06-01,6.449999809265137,6.329999923706055,6.329999923706055,6.420000076293945,3334900.0,6.219375133514404
2020-06-02,6.590000152587891,6.400000095367432,6.400000095367432,6.449999809265137,3807812.0,6.248437404632568
2020-06-03,6.730000019073486,6.46999979019165,6.53000020980835,6.690000057220459,9665612.0,6.480937480926514
2020-06-04,6.860000133514404,6.539999961853027,6.800000190734863,6.610000133514404,6947000.0,6.403437614440918
2020-06-05,6.590000152587891,6.380000114440918,6.590000152587891,6.389999866485596,5431000.0,6.190312385559082
2020-06-08,6.440000057220459,6.360000133514404,6.420000076293945,6.389999866485596,3310938.0,6.190312385559082
2020-06-09,6.429999828338623,6.360000133514404,6.389999866485596,6.409999847412109,2474800.0,6.209687232971191
2020-06-10,6.400000095367432,6.25,6.380000114440918,6.300000190734863,3411548.0,6.103125095367432
2020-06-11,6.300000190734863,6.190000057220459,6.300000190734863,6.199999809265137,2712610.0,6.006249904632568
2020-06-12,6.309999942779541,6.050000190734863,6.139999866485596,6.239999771118164,2464022.0,6.044999599456787
2020-06-15,6.300000190734863,6.190000057220459,6.21999979019165,6.199999809265137,1894820.0,6.006249904632568
2020-06-16,6.349999904632568,6.21999979019165,6.25,6.329999923706055,2226406.0,6.132187366485596
2020-06-17,6.380000114440918,6.289999961853027,6.300000190734863,6.340000152587891,2025893.0,6.141875267028809
2020-06-18,6.369999885559082,6.25,6.369999885559082,6.289999961853027,1703600.0,6.093437671661377
2020-06-19,6.449999809265137,6.289999961853027,6.289999961853027,6.389999866485596,2839977.0,6.190312385559082
2020-06-22,6.46999979019165,6.320000171661377,6.389999866485596,6.400000095367432,2573102.0,6.200000286102295
2020-06-23,6.190000057220459,6.050000190734863,6.170000076293945,6.070000171661377,3035253.0,6.070000171661377
2020-06-24,6.380000114440918,6.110000133514404,6.380000114440918,6.130000114440918,2524100.0,6.130000114440918
2020-06-29,6.079999923706055,5.929999828338623,6.079999923706055,6.010000228881836,2828883.0,6.010000228881836
2020-06-30,6.070000171661377,5.989999771118164,6.03000020980835,6.010000228881836,1890716.0,6.010000228881836
2020-07-01,6.019999980926514,5.980000019073486,6.019999980926514,6.010000228881836,1782293.0,6.010000228881836
2020-07-02,6.059999942779541,5.949999809265137,6.0,6.059999942779541,2342251.0,6.059999942779541
2020-07-03,6.099999904632568,5.96999979019165,6.070000171661377,6.090000152587891,4547566.0,6.090000152587891
2020-07-06,6.28000020980835,6.090000152587891,6.099999904632568,6.269999980926514,7869462.0,6.269999980926514
2020-07-07,6.349999904632568,6.190000057220459,6.300000190734863,6.28000020980835,7382455.0,6.28000020980835
2020-07-08,6.349999904632568,6.21999979019165,6.300000190734863,6.329999923706055,5809815.0,6.329999923706055
2020-07-09,6.489999771118164,6.320000171661377,6.360000133514404,6.489999771118164,7964683.0,6.489999771118164
2020-07-10,6.519999980926514,6.349999904632568,6.46999979019165,6.349999904632568,5729721.0,6.349999904632568
2020-07-13,6.639999866485596,6.349999904632568,6.369999885559082,6.610000133514404,9026294.0,6.610000133514404
2020-07-14,6.639999866485596,6.400000095367432,6.610000133514404,6.539999961853027,6409618.0,6.539999961853027
2020-07-15,6.570000171661377,6.320000171661377,6.510000228881836,6.380000114440918,5033889.0,6.380000114440918
2020-07-16,6.429999828338623,6.199999809265137,6.349999904632568,6.239999771118164,5626402.0,6.239999771118164
2020-07-17,6.309999942779541,6.150000095367432,6.210000038146973,6.210000038146973,3992086.0,6.210000038146973
2020-07-20,6.519999980926514,6.230000019073486,6.25,6.480000019073486,6202082.0,6.480000019073486
2020-07-21,6.550000190734863,6.400000095367432,6.510000228881836,6.460000038146973,3526552.0,6.460000038146973
2020-07-22,6.539999961853027,6.409999847412109,6.46999979019165,6.440000057220459,4090180.0,6.440000057220459
2020-07-23,6.409999847412109,6.210000038146973,6.389999866485596,6.360000133514404,4699581.0,6.360000133514404
2020-07-24,6.389999866485596,6.139999866485596,6.320000171661377,6.159999847412109,4001896.0,6.159999847412109
2020-07-27,6.25,6.099999904632568,6.179999828338623,6.210000038146973,2445570.0,6.210000038146973
2020-07-28,6.349999904632568,6.210000038146973,6.25,6.300000190734863,2332169.0,6.300000190734863
2020-07-29,6.340000152587891,6.239999771118164,6.25,6.320000171661377,3591481.0,6.320000171661377
2020-07-30,6.420000076293945,6.25,6.329999923706055,6.269999980926514,3370650.0,6.269999980926514
2020-07-31,6.349999904632568,6.230000019073486,6.239999771118164,6.289999961853027,3057701.0,6.289999961853027
2020-08-03,6.480000019073486,6.309999942779541,6.329999923706055,6.449999809265137,5248411.0,6.449999809265137
2020-08-04,6.510000228881836,6.349999904632568,6.440000057220459,6.420000076293945,4147387.0,6.420000076293945
2020-08-05,6.519999980926514,6.360000133514404,6.440000057220459,6.46999979019165,3683148.0,6.46999979019165
2020-08-06,6.480000019073486,6.340000152587891,6.460000038146973,6.420000076293945,4426336.0,6.420000076293945
2020-08-07,6.409999847412109,6.210000038146973,6.409999847412109,6.28000020980835,3967160.0,6.28000020980835
2020-08-10,6.440000057220459,6.269999980926514,6.300000190734863,6.389999866485596,3672048.0,6.389999866485596
2020-08-11,6.5,6.210000038146973,6.5,6.230000019073486,5616500.0,6.230000019073486
2020-08-12,6.25,6.110000133514404,6.21999979019165,6.230000019073486,3581051.0,6.230000019073486
2020-08-13,6.449999809265137,6.210000038146973,6.25,6.340000152587891,4378394.0,6.340000152587891
2020-08-14,6.360000133514404,6.21999979019165,6.300000190734863,6.289999961853027,3224951.0,6.289999961853027
2020-08-17,6.400000095367432,6.28000020980835,6.340000152587891,6.349999904632568,4432683.0,6.349999904632568
2020-08-18,6.480000019073486,6.320000171661377,6.480000019073486,6.340000152587891,4016381.0,6.340000152587891
2020-08-19,6.380000114440918,6.25,6.329999923706055,6.269999980926514,4609900.0,6.269999980926514
2020-08-20,6.260000228881836,6.179999828338623,6.21999979019165,6.21999979019165,3402148.0,6.21999979019165
2020-08-21,6.380000114440918,6.21999979019165,6.25,6.25,3082180.0,6.25
2020-08-24,6.28000020980835,6.179999828338623,6.28000020980835,6.230000019073486,3463547.0,6.230000019073486
2020-08-25,6.239999771118164,6.170000076293945,6.210000038146973,6.239999771118164,3145900.0,6.239999771118164
2020-08-26,6.25,6.110000133514404,6.230000019073486,6.119999885559082,3056543.0,6.119999885559082
2020-08-27,6.190000057220459,6.090000152587891,6.110000133514404,6.159999847412109,1901018.0,6.159999847412109
2020-08-28,6.28000020980835,6.139999866485596,6.179999828338623,6.239999771118164,2609918.0,6.239999771118164
2020-08-31,6.369999885559082,6.21999979019165,6.230000019073486,6.329999923706055,4663311.0,6.329999923706055
2020-09-01,6.429999828338623,6.309999942779541,6.340000152587891,6.389999866485596,4942980.0,6.389999866485596
2020-09-02,6.429999828338623,6.300000190734863,6.389999866485596,6.400000095367432,3160672.0,6.400000095367432
2020-09-03,6.400000095367432,6.28000020980835,6.389999866485596,6.289999961853027,3293300.0,6.289999961853027
2020-09-04,6.590000152587891,6.230000019073486,6.269999980926514,6.489999771118164,7899060.0,6.489999771118164
2020-09-07,6.78000020980835,6.449999809265137,6.489999771118164,6.550000190734863,9675858.0,6.550000190734863
2020-09-08,6.630000114440918,6.360000133514404,6.599999904632568,6.519999980926514,6613600.0,6.519999980926514
2020-09-09,6.579999923706055,6.380000114440918,6.449999809265137,6.400000095367432,6067901.0,6.400000095367432
2020-09-10,6.400000095367432,5.929999828338623,6.349999904632568,5.949999809265137,11567759.0,5.949999809265137
2020-09-11,6.050000190734863,5.800000190734863,5.940000057220459,6.010000228881836,4123800.0,6.010000228881836
2020-09-14,6.150000095367432,5.929999828338623,6.03000020980835,6.0,2777105.0,6.0
2020-09-15,6.03000020980835,5.909999847412109,6.010000228881836,5.940000057220459,2728680.0,5.940000057220459
2020-09-16,6.039999961853027,5.940000057220459,5.960000038146973,6.0,2832039.0,6.0
2020-09-17,6.010000228881836,5.920000076293945,6.0,5.949999809265137,1838661.0,5.949999809265137
2020-09-18,6.010000228881836,5.929999828338623,5.980000019073486,6.0,2165198.0,6.0
2020-09-21,6.059999942779541,5.960000038146973,6.010000228881836,6.050000190734863,2478330.0,6.050000190734863
2020-09-22,6.050000190734863,5.909999847412109,6.03000020980835,5.929999828338623,2019352.0,5.929999828338623
2020-09-23,5.949999809265137,5.840000152587891,5.929999828338623,5.840000152587891,2393599.0,5.840000152587891
2020-09-24,5.860000133514404,5.670000076293945,5.840000152587891,5.699999809265137,2751300.0,5.699999809265137
2020-09-25,5.769999980926514,5.679999828338623,5.710000038146973,5.710000038146973,1295100.0,5.710000038146973
2020-09-28,5.730000019073486,5.559999942779541,5.730000019073486,5.570000171661377,1943601.0,5.570000171661377
2020-09-29,5.630000114440918,5.519999980926514,5.570000171661377,5.599999904632568,1851700.0,5.599999904632568
2020-09-30,5.630000114440918,5.550000190734863,5.599999904632568,5.590000152587891,1358800.0,5.590000152587891
2020-10-09,5.809999942779541,5.610000133514404,5.610000133514404,5.75,1711900.0,5.75
2020-10-12,5.860000133514404,5.739999771118164,5.769999980926514,5.829999923706055,2273760.0,5.829999923706055
2020-10-13,5.849999904632568,5.769999980926514,5.829999923706055,5.829999923706055,2315301.0,5.829999923706055
2020-10-14,5.849999904632568,5.760000228881836,5.820000171661377,5.760000228881836,1355600.0,5.760000228881836
2020-10-15,5.929999828338623,5.75,5.78000020980835,5.900000095367432,3672302.0,5.900000095367432
2020-10-16,5.960000038146973,5.840000152587891,5.900000095367432,5.900000095367432,2216163.0,5.900000095367432
2020-10-19,5.960000038146973,5.860000133514404,5.929999828338623,5.889999866485596,2758401.0,5.889999866485596
2020-10-20,5.900000095367432,5.78000020980835,5.849999904632568,5.860000133514404,2388633.0,5.860000133514404
2020-10-21,5.900000095367432,5.809999942779541,5.880000114440918,5.820000171661377,1114200.0,5.820000171661377
2020-10-22,5.829999923706055,5.71999979019165,5.800000190734863,5.75,1962602.0,5.75
2020-10-23,5.860000133514404,5.730000019073486,5.760000228881836,5.739999771118164,1200621.0,5.739999771118164
2020-10-26,5.760000228881836,5.599999904632568,5.75,5.639999866485596,2922980.0,5.639999866485596
2020-10-27,5.679999828338623,5.590000152587891,5.610000133514404,5.659999847412109,1028301.0,5.659999847412109