Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,8.779999732971191,8.520000457763672,8.619999885559082,8.65999984741211,2181322.0,8.606870651245117
2012-06-19,8.609999656677246,8.40999984741211,8.609999656677246,8.460000038146973,1064032.0,8.408098220825195
2012-06-20,8.5,8.420000076293945,8.4399995803833,8.460000038146973,487940.0,8.408098220825195
2012-06-21,8.569999694824219,8.199999809265137,8.460000038146973,8.550000190734863,2487492.0,8.497546195983887
2012-06-25,8.569999694824219,8.359999656677246,8.5,8.5,1341718.0,8.447853088378906
2012-06-26,8.619999885559082,8.319999694824219,8.479999542236328,8.569999694824219,1458172.0,8.517422676086426
2012-06-27,9.029999732971191,8.5600004196167,8.609999656677246,9.010000228881836,5985462.0,8.954724311828613
2012-06-28,9.0,8.720000267028809,8.989999771118164,8.739999771118164,1534000.0,8.686380386352539
2012-06-29,8.960000038146973,8.670000076293945,8.710000038146973,8.930000305175781,1661610.0,8.875214576721191
2012-07-02,9.039999961853027,8.850000381469727,8.930000305175781,8.899999618530273,1607096.0,8.84539794921875
2012-07-03,8.979999542236328,8.6899995803833,8.819999694824219,8.760000228881836,1719848.0,8.706257820129395
2012-07-04,8.84000015258789,8.399999618530273,8.729999542236328,8.430000305175781,1720618.0,8.37828254699707
2012-07-05,8.359999656677246,7.809999942779541,8.3100004196167,7.960000038146973,2682595.0,7.911165714263916
2012-07-06,8.09000015258789,7.5,7.980000019073486,7.769999980926514,2600138.0,7.7223310470581055
2012-07-09,7.760000228881836,7.570000171661377,7.739999771118164,7.590000152587891,1702769.0,7.543435573577881
2012-07-10,7.599999904632568,7.300000190734863,7.599999904632568,7.340000152587891,2499189.0,7.29496955871582
2012-07-11,7.519999980926514,7.349999904632568,7.380000114440918,7.510000228881836,1366726.0,7.463926315307617
2012-07-12,7.699999809265137,7.309999942779541,7.5,7.46999979019165,2015635.0,7.424171447753906
2012-07-13,7.550000190734863,7.309999942779541,7.460000038146973,7.429999828338623,2006551.0,7.3844170570373535
2012-07-16,7.489999771118164,7.050000190734863,7.400000095367432,7.269999980926514,3318134.0,7.225398540496826
2012-07-17,7.320000171661377,7.090000152587891,7.25,7.320000171661377,1073598.0,7.275092124938965
2012-07-18,7.309999942779541,7.090000152587891,7.309999942779541,7.170000076293945,2523762.0,7.126012325286865
2012-07-19,7.889999866485596,7.099999904632568,7.199999809265137,7.480000019073486,4136291.0,7.434110164642334
2012-07-20,7.639999866485596,7.400000095367432,7.579999923706055,7.429999828338623,1785695.0,7.3844170570373535
2012-07-23,7.630000114440918,7.260000228881836,7.429999828338623,7.320000171661377,982900.0,7.275092124938965
2012-07-24,7.559999942779541,7.300000190734863,7.380000114440918,7.409999847412109,1523823.0,7.364539623260498
2012-07-25,7.760000228881836,7.309999942779541,7.449999809265137,7.389999866485596,2260781.0,7.344662189483643
2012-07-26,7.639999866485596,7.349999904632568,7.400000095367432,7.510000228881836,4579763.0,7.463926315307617
2012-07-27,7.670000076293945,7.409999847412109,7.5,7.590000152587891,2964372.0,7.543435573577881
2012-07-30,7.840000152587891,7.519999980926514,7.570000171661377,7.71999979019165,3475356.0,7.672637462615967
2012-07-31,7.860000133514404,7.170000076293945,7.5,7.179999828338623,5672445.0,7.135950565338135
2012-08-01,7.260000228881836,7.0,7.039999961853027,7.059999942779541,2715312.0,7.016686916351318
2012-08-02,7.21999979019165,7.0,7.059999942779541,7.179999828338623,2671506.0,7.135950565338135
2012-08-03,7.329999923706055,7.099999904632568,7.190000057220459,7.269999980926514,1563032.0,7.225398540496826
2012-08-06,7.559999942779541,7.199999809265137,7.239999771118164,7.46999979019165,2706840.0,7.424171447753906
2012-08-07,7.639999866485596,7.440000057220459,7.489999771118164,7.480000019073486,6154897.0,7.434110164642334
2012-08-08,7.550000190734863,7.400000095367432,7.539999961853027,7.46999979019165,4208639.0,7.424171447753906
2012-08-09,7.550000190734863,7.409999847412109,7.489999771118164,7.510000228881836,2521928.0,7.463926315307617
2012-08-10,7.559999942779541,7.460000038146973,7.460000038146973,7.480000019073486,1411489.0,7.434110164642334
2012-08-13,7.570000171661377,7.349999904632568,7.480000019073486,7.349999904632568,4876160.0,7.30490779876709
2012-08-14,7.380000114440918,7.090000152587891,7.349999904632568,7.25,2188217.0,7.205521583557129
2012-08-15,7.28000020980835,7.119999885559082,7.210000038146973,7.150000095367432,1208007.0,7.10613489151001
2012-08-16,7.210000038146973,7.130000114440918,7.179999828338623,7.150000095367432,885172.0,7.10613489151001
2012-08-17,7.25,7.110000133514404,7.150000095367432,7.21999979019165,4276275.0,7.1757049560546875
2012-08-20,7.21999979019165,7.110000133514404,7.21999979019165,7.159999847412109,1216640.0,7.116073131561279
2012-08-21,7.269999980926514,7.099999904632568,7.159999847412109,7.179999828338623,2513474.0,7.135950565338135
2012-08-22,7.199999809265137,7.090000152587891,7.199999809265137,7.099999904632568,1125640.0,7.056441307067871
2012-08-23,7.159999847412109,7.099999904632568,7.110000133514404,7.139999866485596,877081.0,7.096196174621582
2012-08-24,7.150000095367432,6.949999809265137,7.139999866485596,7.010000228881836,1788575.0,6.966993808746338
2012-08-27,7.0,6.690000057220459,7.0,6.699999809265137,1194853.0,6.658895492553711
2012-08-28,6.900000095367432,6.659999847412109,6.699999809265137,6.820000171661377,1003960.0,6.7781596183776855
2012-08-29,6.820000171661377,6.699999809265137,6.820000171661377,6.760000228881836,646899.0,6.718527793884277
2012-08-30,6.849999904632568,6.699999809265137,6.769999980926514,6.739999771118164,1878222.0,6.698649883270264
2012-08-31,6.800000190734863,6.690000057220459,6.71999979019165,6.699999809265137,1038044.0,6.658895492553711
2012-09-03,6.78000020980835,6.670000076293945,6.699999809265137,6.730000019073486,1073118.0,6.688711643218994
2012-09-04,6.820000171661377,6.71999979019165,6.78000020980835,6.730000019073486,693478.0,6.688711643218994
2012-09-05,6.789999961853027,6.679999828338623,6.730000019073486,6.760000228881836,696534.0,6.718527793884277
2012-09-06,6.960000038146973,6.78000020980835,6.800000190734863,6.800000190734863,2764877.0,6.75828218460083
2012-09-07,7.159999847412109,6.800000190734863,6.800000190734863,7.0,5747458.0,6.95705509185791
2012-09-10,7.170000076293945,7.010000228881836,7.019999980926514,7.090000152587891,2947272.0,7.046503067016602
2012-09-11,7.090000152587891,7.010000228881836,7.039999961853027,7.03000020980835,1480462.0,6.986871242523193
2012-09-12,7.159999847412109,6.980000019073486,7.070000171661377,7.0,2402704.0,6.95705509185791
2012-09-13,7.139999866485596,6.949999809265137,7.019999980926514,6.960000038146973,2454801.0,6.917300701141357
2012-09-14,7.050000190734863,6.880000114440918,6.989999771118164,6.889999866485596,1583358.0,6.847729682922363
2012-09-17,6.929999828338623,6.599999904632568,6.900000095367432,6.610000133514404,2347265.0,6.569447994232178
2012-09-18,6.639999866485596,6.559999942779541,6.590000152587891,6.570000171661377,1563056.0,6.529693126678467
2012-09-19,6.639999866485596,6.539999961853027,6.579999923706055,6.599999904632568,1192501.0,6.559508800506592
2012-09-20,6.590000152587891,6.309999942779541,6.590000152587891,6.320000171661377,1460190.0,6.281227111816406
2012-09-21,6.46999979019165,6.230000019073486,6.320000171661377,6.289999961853027,1817627.0,6.251410961151123
2012-09-24,6.320000171661377,6.099999904632568,6.269999980926514,6.289999961853027,1224769.0,6.251410961151123
2012-09-25,6.309999942779541,6.099999904632568,6.28000020980835,6.150000095367432,1027004.0,6.112269878387451
2012-09-26,6.21999979019165,5.900000095367432,6.150000095367432,5.920000076293945,2394090.0,5.883680820465088
2012-09-27,6.050000190734863,5.860000133514404,5.920000076293945,5.980000019073486,2419035.0,5.943312644958496
2012-09-28,6.110000133514404,5.949999809265137,5.980000019073486,6.099999904632568,2106641.0,6.0625762939453125
2012-10-08,6.139999866485596,6.010000228881836,6.099999904632568,6.039999961853027,1310832.0,6.002944469451904
2012-10-09,6.210000038146973,6.019999980926514,6.019999980926514,6.199999809265137,2004930.0,6.161962985992432
2012-10-10,6.320000171661377,6.139999866485596,6.179999828338623,6.289999961853027,1926073.0,6.251410961151123
2012-10-11,6.289999961853027,6.110000133514404,6.289999961853027,6.130000114440918,1432900.0,6.092392444610596
2012-10-12,6.230000019073486,6.099999904632568,6.170000076293945,6.179999828338623,1132536.0,6.142085552215576
2012-10-15,6.179999828338623,6.079999923706055,6.179999828338623,6.119999885559082,926057.0,6.082453727722168
2012-10-16,6.210000038146973,6.079999923706055,6.099999904632568,6.170000076293945,1294121.0,6.132147312164307
2012-10-17,6.199999809265137,6.03000020980835,6.170000076293945,6.110000133514404,1352172.0,6.072515487670898
2012-10-18,6.230000019073486,6.119999885559082,6.119999885559082,6.179999828338623,1541413.0,6.142085552215576
2012-10-19,6.25,6.150000095367432,6.210000038146973,6.21999979019165,1446150.0,6.181839942932129
2012-10-22,6.21999979019165,5.980000019073486,6.179999828338623,6.010000228881836,9878660.0,5.973128795623779
2012-10-23,5.980000019073486,5.880000114440918,5.96999979019165,5.900000095367432,4337831.0,5.863803863525391
2012-10-24,5.960000038146973,5.869999885559082,5.900000095367432,5.940000057220459,2261603.0,5.903558254241943
2012-10-25,6.0,5.880000114440918,5.960000038146973,5.880000114440918,2670180.0,5.843926429748535
2012-10-26,5.920000076293945,5.550000190734863,5.900000095367432,5.610000133514404,3438827.0,5.575582981109619
2012-10-29,5.650000095367432,5.539999961853027,5.630000114440918,5.579999923706055,1352480.0,5.545766830444336
2012-10-30,5.650000095367432,5.550000190734863,5.579999923706055,5.630000114440918,1340109.0,5.595459938049316
2012-10-31,5.639999866485596,5.519999980926514,5.639999866485596,5.599999904632568,1128039.0,5.565643787384033
2012-11-01,5.710000038146973,5.610000133514404,5.630000114440918,5.690000057220459,1963183.0,5.655091762542725
2012-11-02,5.75,5.670000076293945,5.679999828338623,5.710000038146973,1209853.0,5.67496919631958
2012-11-05,5.739999771118164,5.630000114440918,5.730000019073486,5.659999847412109,1382101.0,5.625275611877441
2012-11-06,5.670000076293945,5.539999961853027,5.659999847412109,5.610000133514404,1321460.0,5.575582981109619
2012-11-07,5.639999866485596,5.570000171661377,5.599999904632568,5.590000152587891,969108.0,5.555705547332764
2012-11-08,5.590000152587891,5.360000133514404,5.590000152587891,5.389999866485596,1936970.0,5.356932163238525
2012-11-09,5.420000076293945,5.369999885559082,5.389999866485596,5.400000095367432,787765.0,5.366871356964111
2012-11-12,5.460000038146973,5.400000095367432,5.429999828338623,5.440000057220459,1073847.0,5.406625747680664
2012-11-13,5.480000019073486,5.369999885559082,5.449999809265137,5.400000095367432,1134360.0,5.366871356964111
2012-11-14,5.380000114440918,5.25,5.360000133514404,5.340000152587891,1574513.0,5.307239532470703
2012-11-15,5.309999942779541,5.170000076293945,5.269999980926514,5.179999828338623,1090802.0,5.148220539093018
2012-11-16,5.179999828338623,5.0,5.179999828338623,5.090000152587891,1535960.0,5.058773040771484
2012-11-19,5.150000095367432,5.0,5.139999866485596,5.099999904632568,2190916.0,5.068711280822754
2012-11-20,5.139999866485596,5.050000190734863,5.139999866485596,5.079999923706055,871194.0,5.048834323883057
2012-11-21,5.150000095367432,5.03000020980835,5.090000152587891,5.130000114440918,2109347.0,5.098527431488037
2012-11-22,5.639999866485596,5.090000152587891,5.130000114440918,5.429999828338623,9548393.0,5.396687030792236
2012-11-23,5.429999828338623,5.260000228881836,5.309999942779541,5.300000190734863,4034279.0,5.267484664916992
2012-11-26,5.340000152587891,5.179999828338623,5.329999923706055,5.179999828338623,1988050.0,5.148220539093018
2012-11-27,5.179999828338623,4.920000076293945,5.110000133514404,4.940000057220459,2449577.0,4.909693241119385
2012-11-28,4.929999828338623,4.699999809265137,4.900000095367432,4.760000228881836,2376053.0,4.73079776763916
2012-11-29,4.809999942779541,4.650000095367432,4.760000228881836,4.659999847412109,1517794.0,4.631410598754883
2012-11-30,4.769999980926514,4.630000114440918,4.659999847412109,4.71999979019165,1506228.0,4.691042423248291
2012-12-03,4.869999885559082,4.610000133514404,4.71999979019165,4.619999885559082,2319599.0,4.59165620803833
2012-12-04,4.75,4.519999980926514,4.630000114440918,4.690000057220459,2340740.0,4.661226749420166
2012-12-05,5.059999942779541,4.650000095367432,4.679999828338623,4.989999771118164,5800245.0,4.959386348724365
2012-12-06,5.110000133514404,4.900000095367432,4.949999809265137,5.059999942779541,4940677.0,5.028956890106201
2012-12-07,5.349999904632568,4.980000019073486,5.050000190734863,5.25,5949953.0,5.217791557312012
2012-12-10,5.409999847412109,5.150000095367432,5.25,5.199999809265137,12603770.0,5.168097972869873
2012-12-11,5.190000057220459,4.960000038146973,5.170000076293945,5.079999923706055,7073099.0,5.048834323883057
2012-12-12,5.349999904632568,5.03000020980835,5.090000152587891,5.179999828338623,7003092.0,5.148220539093018
2012-12-13,5.599999904632568,5.070000171661377,5.150000095367432,5.389999866485596,12638334.0,5.356932163238525
2012-12-14,5.599999904632568,5.300000190734863,5.380000114440918,5.550000190734863,9565286.0,5.515951156616211
2012-12-17,5.75,5.489999771118164,5.539999961853027,5.679999828338623,8727329.0,5.645153045654297
2012-12-18,5.760000228881836,5.53000020980835,5.639999866485596,5.599999904632568,5260480.0,5.565643787384033
2012-12-19,5.730000019073486,5.550000190734863,5.630000114440918,5.639999866485596,4645995.0,5.605398654937744
2012-12-20,5.940000057220459,5.53000020980835,5.78000020980835,5.920000076293945,14842528.0,5.883680820465088
2012-12-21,6.079999923706055,5.820000171661377,6.079999923706055,5.920000076293945,12560389.0,5.883680820465088
2012-12-24,6.110000133514404,5.800000190734863,5.940000057220459,6.039999961853027,15347747.0,6.002944469451904
2012-12-25,6.110000133514404,5.809999942779541,6.039999961853027,6.0,16433983.0,5.963190078735352
2012-12-26,5.949999809265137,5.840000152587891,5.940000057220459,5.889999866485596,8131745.0,5.853864669799805
2012-12-27,5.96999979019165,5.710000038146973,5.889999866485596,5.739999771118164,7472382.0,5.704784870147705
2012-12-28,5.869999885559082,5.739999771118164,5.829999923706055,5.789999961853027,5505258.0,5.754478454589844
2012-12-31,5.860000133514404,5.739999771118164,5.809999942779541,5.849999904632568,4610972.0,5.814110279083252
2013-01-04,5.929999828338623,5.699999809265137,5.880000114440918,5.78000020980835,5986051.0,5.744540214538574
2013-01-07,5.840000152587891,5.739999771118164,5.739999771118164,5.769999980926514,6315732.0,5.734601020812988
2013-01-08,5.860000133514404,5.670000076293945,5.769999980926514,5.849999904632568,7231310.0,5.814110279083252
2013-01-09,6.28000020980835,5.800000190734863,5.829999923706055,6.230000019073486,16199135.0,6.191779136657715
2013-01-10,6.170000076293945,6.050000190734863,6.090000152587891,6.130000114440918,12656195.0,6.092392444610596
2013-01-11,6.099999904632568,5.800000190734863,6.090000152587891,5.809999942779541,8904528.0,5.774355888366699
2013-01-14,6.019999980926514,5.760000228881836,5.800000190734863,5.96999979019165,6910244.0,5.933373928070068
2013-01-15,6.170000076293945,5.940000057220459,5.989999771118164,6.110000133514404,8082405.0,6.072515487670898
2013-01-16,6.119999885559082,5.920000076293945,6.110000133514404,6.010000228881836,8150193.0,5.973128795623779
2013-01-17,6.019999980926514,5.800000190734863,6.019999980926514,5.860000133514404,4755503.0,5.82404899597168
2013-01-18,6.0,5.869999885559082,5.869999885559082,5.960000038146973,3954809.0,5.923435688018799
2013-01-21,6.150000095367432,5.900000095367432,5.960000038146973,6.119999885559082,7380909.0,6.082453727722168
2013-01-22,6.190000057220459,6.010000228881836,6.119999885559082,6.03000020980835,8110138.0,5.993006229400635
2013-01-23,6.079999923706055,5.849999904632568,6.03000020980835,5.960000038146973,4431428.0,5.923435688018799
2013-01-24,6.090000152587891,5.659999847412109,5.96999979019165,5.739999771118164,6583609.0,5.704784870147705
2013-01-25,5.789999961853027,5.599999904632568,5.71999979019165,5.659999847412109,3180245.0,5.625275611877441
2013-01-28,5.78000020980835,5.659999847412109,5.679999828338623,5.760000228881836,3672211.0,5.724662780761719
2013-01-29,5.880000114440918,5.71999979019165,5.769999980926514,5.840000152587891,3084701.0,5.804172039031982
2013-01-30,5.889999866485596,5.800000190734863,5.820000171661377,5.860000133514404,2842549.0,5.82404899597168
2013-01-31,5.889999866485596,5.78000020980835,5.840000152587891,5.829999923706055,3019975.0,5.7942328453063965
2013-02-01,6.050000190734863,5.78000020980835,5.829999923706055,5.960000038146973,4459600.0,5.923435688018799
2013-02-04,6.03000020980835,5.849999904632568,6.0,5.929999828338623,3592720.0,5.893619537353516
2013-02-05,6.25,5.800000190734863,5.909999847412109,6.099999904632568,6589172.0,6.0625762939453125
2013-02-06,6.099999904632568,6.0,6.099999904632568,6.070000171661377,4098967.0,6.0327606201171875
2013-02-07,6.130000114440918,6.03000020980835,6.070000171661377,6.079999923706055,4095109.0,6.042699337005615
2013-02-08,6.119999885559082,6.059999942779541,6.079999923706055,6.090000152587891,3771553.0,6.052638053894043
2013-02-18,6.130000114440918,6.050000190734863,6.119999885559082,6.079999923706055,4423226.0,6.042699337005615
2013-02-19,6.099999904632568,5.829999923706055,6.079999923706055,5.840000152587891,5898210.0,5.804172039031982
2013-02-20,5.929999828338623,5.820000171661377,5.820000171661377,5.900000095367432,4067343.0,5.863803863525391
2013-02-21,5.929999828338623,5.730000019073486,5.880000114440918,5.769999980926514,6692811.0,5.734601020812988
2013-02-22,5.920000076293945,5.800000190734863,5.820000171661377,5.829999923706055,4463945.0,5.7942328453063965
2013-02-25,5.880000114440918,5.78000020980835,5.849999904632568,5.860000133514404,3424602.0,5.82404899597168
2013-02-26,6.079999923706055,5.75,5.829999923706055,6.03000020980835,11078436.0,5.993006229400635
2013-02-27,6.449999809265137,6.010000228881836,6.050000190734863,6.340000152587891,23023095.0,6.301104545593262
2013-02-28,6.480000019073486,6.210000038146973,6.300000190734863,6.409999847412109,15620977.0,6.3706746101379395
2013-03-01,6.550000190734863,6.289999961853027,6.389999866485596,6.400000095367432,12728776.0,6.36073637008667
2013-03-04,6.380000114440918,6.110000133514404,6.380000114440918,6.239999771118164,8669140.0,6.201717376708984
2013-03-05,6.429999828338623,6.159999847412109,6.21999979019165,6.400000095367432,9532444.0,6.36073637008667
2013-03-06,6.71999979019165,6.400000095367432,6.409999847412109,6.610000133514404,18999684.0,6.569447994232178
2013-03-07,6.639999866485596,6.329999923706055,6.639999866485596,6.409999847412109,8086071.0,6.3706746101379395
2013-03-08,6.46999979019165,6.320000171661377,6.349999904632568,6.349999904632568,5263554.0,6.311042785644531
2013-03-11,6.400000095367432,6.170000076293945,6.400000095367432,6.28000020980835,3447071.0,6.2414727210998535
2013-03-12,6.400000095367432,5.960000038146973,6.289999961853027,6.0,8578218.0,5.963190078735352
2013-03-13,6.0,5.889999866485596,5.889999866485596,5.960000038146973,3506976.0,5.923435688018799
2013-03-14,6.03000020980835,5.900000095367432,5.960000038146973,5.96999979019165,2639136.0,5.933373928070068
2013-03-15,6.099999904632568,5.860000133514404,5.980000019073486,5.989999771118164,4771999.0,5.953251361846924
2013-03-18,5.96999979019165,5.53000020980835,5.960000038146973,5.539999961853027,10911101.0,5.506011962890625
2013-03-19,5.599999904632568,5.440000057220459,5.550000190734863,5.559999942779541,4844421.0,5.5258893966674805
2013-03-20,5.71999979019165,5.559999942779541,5.579999923706055,5.679999828338623,6770283.0,5.645153045654297
2013-03-21,5.869999885559082,5.659999847412109,5.670000076293945,5.860000133514404,6872508.0,5.82404899597168
2013-03-22,5.909999847412109,5.78000020980835,5.820000171661377,5.829999923706055,3241315.0,5.7942328453063965
2013-03-25,5.849999904632568,5.730000019073486,5.820000171661377,5.769999980926514,3086724.0,5.734601020812988
2013-03-26,5.820000171661377,5.650000095367432,5.75,5.679999828338623,3449245.0,5.645153045654297
2013-03-27,5.760000228881836,5.579999923706055,5.670000076293945,5.630000114440918,2282320.0,5.595459938049316
2013-03-28,5.679999828338623,5.460000038146973,5.650000095367432,5.489999771118164,4876986.0,5.4563188552856445
2013-03-29,5.570000171661377,5.460000038146973,5.570000171661377,5.489999771118164,2406979.0,5.4563188552856445
2013-04-01,5.659999847412109,5.460000038146973,5.5,5.610000133514404,3244493.0,5.575582981109619
2013-04-02,5.679999828338623,5.539999961853027,5.630000114440918,5.630000114440918,2611393.0,5.595459938049316
2013-04-03,5.760000228881836,5.579999923706055,5.630000114440918,5.679999828338623,3793686.0,5.645153045654297
2013-04-08,5.730000019073486,5.460000038146973,5.639999866485596,5.710000038146973,2961082.0,5.67496919631958
2013-04-09,5.789999961853027,5.699999809265137,5.710000038146973,5.769999980926514,3844441.0,5.734601020812988
2013-04-10,5.840000152587891,5.730000019073486,5.769999980926514,5.800000190734863,3524428.0,5.7644171714782715
2013-04-11,5.840000152587891,5.71999979019165,5.800000190734863,5.730000019073486,2355628.0,5.6948466300964355
2013-04-12,5.739999771118164,5.510000228881836,5.71999979019165,5.570000171661377,3166725.0,5.535828113555908
2013-04-15,5.539999961853027,5.360000133514404,5.510000228881836,5.400000095367432,3506366.0,5.366871356964111
2013-04-16,5.460000038146973,5.309999942779541,5.369999885559082,5.449999809265137,2530552.0,5.416563987731934
2013-04-17,5.590000152587891,5.429999828338623,5.449999809265137,5.550000190734863,4499996.0,5.515951156616211
2013-04-18,5.619999885559082,5.460000038146973,5.489999771118164,5.510000228881836,3140182.0,5.4761962890625
2013-04-19,5.619999885559082,5.510000228881836,5.510000228881836,5.599999904632568,3555928.0,5.565643787384033
2013-04-22,5.630000114440918,5.510000228881836,5.550000190734863,5.610000133514404,3799420.0,5.575582981109619
2013-04-23,5.610000133514404,5.420000076293945,5.590000152587891,5.420000076293945,3257100.0,5.386748313903809
2013-04-24,5.570000171661377,5.179999828338623,5.260000228881836,5.440000057220459,6310025.0,5.406625747680664
2013-04-25,5.420000076293945,5.289999961853027,5.380000114440918,5.320000171661377,3523174.0,5.287362098693848
2013-04-26,5.369999885559082,5.0,5.269999980926514,5.139999866485596,5562461.0,5.108466148376465
2013-05-02,5.210000038146973,5.090000152587891,5.139999866485596,5.119999885559082,2123741.0,5.088588714599609
2013-05-03,5.269999980926514,5.099999904632568,5.139999866485596,5.21999979019165,3492933.0,5.18797492980957
2013-05-06,5.300000190734863,5.21999979019165,5.260000228881836,5.260000228881836,2842620.0,5.2277302742004395
2013-05-07,5.289999961853027,5.210000038146973,5.25,5.25,2422224.0,5.217791557312012
2013-05-08,5.420000076293945,5.28000020980835,5.400000095367432,5.329999923706055,4464820.0,5.297300338745117
2013-05-09,5.380000114440918,5.230000019073486,5.289999961853027,5.25,3496728.0,5.217791557312012
2013-05-10,5.400000095367432,5.230000019073486,5.230000019073486,5.360000133514404,4750385.0,5.3271164894104
2013-05-13,5.46999979019165,5.289999961853027,5.320000171661377,5.389999866485596,4260038.0,5.356932163238525
2013-05-14,5.400000095367432,5.230000019073486,5.369999885559082,5.300000190734863,3952081.0,5.267484664916992
2013-05-15,5.5,5.28000020980835,5.289999961853027,5.460000038146973,6656130.0,5.4265031814575195
2013-05-16,5.920000076293945,5.429999828338623,5.489999771118164,5.659999847412109,15934044.0,5.625275611877441
2013-05-17,5.849999904632568,5.590000152587891,5.699999809265137,5.710000038146973,10599612.0,5.67496919631958
2013-05-20,6.039999961853027,5.849999904632568,5.849999904632568,5.929999828338623,13160830.0,5.893619537353516
2013-05-21,6.380000114440918,5.869999885559082,6.0,6.25,23684510.0,6.21165657043457
2013-05-22,6.320000171661377,6.059999942779541,6.25,6.110000133514404,11946771.0,6.072515487670898
2013-05-23,6.28000020980835,6.010000228881836,6.099999904632568,6.110000133514404,12691200.0,6.072515487670898
2013-05-24,6.71999979019165,6.25,6.25,6.71999979019165,45554670.0,6.678772449493408
2013-05-27,7.389999866485596,6.829999923706055,6.920000076293945,7.340000152587891,48429882.0,7.29496955871582
2013-05-28,7.360000133514404,7.010000228881836,7.340000152587891,7.199999809265137,21887305.0,7.15582799911499
2013-05-29,7.269999980926514,7.099999904632568,7.150000095367432,7.210000038146973,15321156.0,7.165766716003418
2013-05-30,7.239999771118164,6.900000095367432,7.130000114440918,6.989999771118164,14716078.0,6.947116374969482
2013-05-31,7.079999923706055,6.909999847412109,6.949999809265137,6.949999809265137,9463806.0,6.9073615074157715
2013-06-03,7.050000190734863,6.820000171661377,6.949999809265137,6.860000133514404,10451753.0,6.817914009094238
2013-06-04,6.920000076293945,6.46999979019165,6.849999904632568,6.699999809265137,13472934.0,6.658895492553711
2013-06-05,6.880000114440918,6.579999923706055,6.630000114440918,6.739999771118164,7390625.0,6.698649883270264
2013-06-06,6.929999828338623,6.630000114440918,6.739999771118164,6.699999809265137,7445950.0,6.658895492553711
2013-06-07,6.900000095367432,6.630000114440918,6.699999809265137,6.75,8134679.0,6.708588600158691
2013-06-13,6.789999961853027,6.420000076293945,6.599999904632568,6.610000133514404,8461753.0,6.569447994232178
2013-06-14,6.900000095367432,6.610000133514404,6.619999885559082,6.889999866485596,8332778.0,6.847729682922363
2013-06-17,7.090000152587891,6.840000152587891,6.909999847412109,7.050000190734863,10049870.0,7.006748676300049
2013-06-18,6.96999979019165,6.619999885559082,6.96999979019165,6.739999771118164,6495374.0,6.698649883270264
2013-06-19,6.829999923706055,6.480000019073486,6.820000171661377,6.619999885559082,5026987.0,6.579386234283447
2013-06-20,6.670000076293945,6.25,6.599999904632568,6.320000171661377,5991366.0,6.281227111816406
2013-06-21,6.619999885559082,5.949999809265137,6.199999809265137,6.449999809265137,6729624.0,6.410429000854492
2013-06-24,6.449999809265137,5.880000114440918,6.400000095367432,5.96999979019165,5497052.0,5.933373928070068
2013-06-25,6.170000076293945,5.400000095367432,5.929999828338623,5.96999979019165,8021501.0,5.933373928070068
2013-06-26,6.179999828338623,5.900000095367432,6.079999923706055,6.179999828338623,7129250.0,6.142085552215576
2013-06-27,6.28000020980835,5.960000038146973,6.059999942779541,6.079999923706055,5035301.0,6.042699337005615
2013-06-28,6.199999809265137,5.960000038146973,6.010000228881836,6.0,3255093.0,5.963190078735352
2013-07-01,6.090000152587891,5.800000190734863,5.869999885559082,5.900000095367432,3947809.0,5.863803863525391
2013-07-02,6.050000190734863,5.849999904632568,5.900000095367432,5.96999979019165,4833768.0,5.933373928070068
2013-07-03,5.980000019073486,5.659999847412109,5.96999979019165,5.849999904632568,5460761.0,5.814110279083252
2013-07-04,5.980000019073486,5.739999771118164,5.849999904632568,5.880000114440918,6894262.0,5.843926429748535
2013-07-05,6.099999904632568,5.909999847412109,5.949999809265137,5.920000076293945,7073760.0,5.883680820465088
2013-07-08,5.900000095367432,5.409999847412109,5.900000095367432,5.420000076293945,5363549.0,5.386748313903809
2013-07-09,5.559999942779541,5.25,5.420000076293945,5.460000038146973,4839573.0,5.4265031814575195
2013-07-10,6.010000228881836,5.349999904632568,5.46999979019165,5.789999961853027,4866881.0,5.754478454589844
2013-07-11,6.079999923706055,5.699999809265137,5.739999771118164,5.920000076293945,4654641.0,5.883680820465088
2013-07-12,6.0,5.710000038146973,5.929999828338623,5.739999771118164,3679131.0,5.704784870147705
2013-07-15,6.0,5.579999923706055,5.579999923706055,5.75,4442688.0,5.714723587036133
2013-07-16,6.170000076293945,5.710000038146973,5.730000019073486,6.159999847412109,10283970.0,6.122208118438721
2013-07-17,6.190000057220459,5.920000076293945,6.159999847412109,5.989999771118164,4940300.0,5.953251361846924
2013-07-18,6.0,5.829999923706055,5.920000076293945,5.869999885559082,3272155.0,5.833987712860107
2013-07-19,5.949999809265137,5.659999847412109,5.869999885559082,5.659999847412109,4262530.0,5.625275611877441
2013-07-22,5.769999980926514,5.599999904632568,5.670000076293945,5.760000228881836,2096825.0,5.724662780761719
2013-07-23,5.960000038146973,5.699999809265137,5.789999961853027,5.860000133514404,4662675.0,5.82404899597168
2013-07-24,5.949999809265137,5.670000076293945,5.849999904632568,5.739999771118164,5302547.0,5.704784870147705
2013-07-25,5.860000133514404,5.619999885559082,5.78000020980835,5.690000057220459,4272021.0,5.655091762542725
2013-07-26,5.739999771118164,5.550000190734863,5.650000095367432,5.639999866485596,4060795.0,5.605398654937744
2013-07-29,5.599999904632568,5.300000190734863,5.599999904632568,5.329999923706055,4364399.0,5.297300338745117
2013-07-30,5.699999809265137,5.199999809265137,5.349999904632568,5.360000133514404,4366215.0,5.3271164894104
2013-07-31,5.460000038146973,5.309999942779541,5.400000095367432,5.409999847412109,2217779.0,5.376809597015381
2013-08-01,5.699999809265137,5.449999809265137,5.480000019073486,5.619999885559082,6264508.0,5.585521221160889
2013-08-02,5.710000038146973,5.570000171661377,5.690000057220459,5.579999923706055,3185892.0,5.545766830444336
2013-08-05,5.650000095367432,5.460000038146973,5.599999904632568,5.579999923706055,6182021.0,5.545766830444336
2013-08-06,5.650000095367432,5.449999809265137,5.449999809265137,5.610000133514404,6934117.0,5.575582981109619
2013-08-07,5.630000114440918,5.5,5.599999904632568,5.550000190734863,3995593.0,5.515951156616211
2013-08-08,5.619999885559082,5.429999828338623,5.510000228881836,5.550000190734863,4440677.0,5.515951156616211
2013-08-09,5.599999904632568,5.460000038146973,5.539999961853027,5.590000152587891,4867600.0,5.555705547332764
2013-08-12,5.840000152587891,5.590000152587891,5.599999904632568,5.809999942779541,9904801.0,5.774355888366699
2013-08-13,6.039999961853027,5.849999904632568,5.849999904632568,6.010000228881836,11724813.0,5.973128795623779
2013-08-14,6.039999961853027,5.840000152587891,6.010000228881836,5.880000114440918,4973197.0,5.843926429748535
2013-08-15,5.929999828338623,5.820000171661377,5.889999866485596,5.829999923706055,3195932.0,5.7942328453063965
2013-08-16,5.980000019073486,5.659999847412109,5.800000190734863,5.679999828338623,3943126.0,5.645153045654297
2013-08-19,5.760000228881836,5.610000133514404,5.679999828338623,5.75,2996755.0,5.714723587036133
2013-08-20,5.829999923706055,5.670000076293945,5.75,5.699999809265137,2780296.0,5.665030479431152
2013-08-21,5.949999809265137,5.639999866485596,5.650000095367432,5.929999828338623,5211741.0,5.893619537353516
2013-08-22,6.130000114440918,5.869999885559082,6.119999885559082,5.880000114440918,8931110.0,5.843926429748535
2013-08-23,5.960000038146973,5.670000076293945,5.880000114440918,5.820000171661377,4695004.0,5.784294605255127
2013-08-26,6.010000228881836,5.690000057220459,5.690000057220459,5.929999828338623,4199582.0,5.893619537353516
2013-08-27,5.96999979019165,5.820000171661377,5.889999866485596,5.929999828338623,4198423.0,5.893619537353516
2013-08-28,5.909999847412109,5.71999979019165,5.900000095367432,5.78000020980835,4805235.0,5.744540214538574
2013-08-29,5.809999942779541,5.679999828338623,5.760000228881836,5.739999771118164,3057371.0,5.704784870147705
2013-08-30,5.800000190734863,5.659999847412109,5.739999771118164,5.699999809265137,3564865.0,5.665030479431152
2013-09-02,5.789999961853027,5.659999847412109,5.75,5.78000020980835,3044278.0,5.744540214538574
2013-09-03,5.940000057220459,5.690000057220459,5.789999961853027,5.920000076293945,4656970.0,5.883680820465088
2013-09-04,6.03000020980835,5.820000171661377,5.909999847412109,5.869999885559082,6164437.0,5.833987712860107
2013-09-05,5.980000019073486,5.829999923706055,5.900000095367432,5.949999809265137,5718532.0,5.913496494293213
2013-09-06,6.010000228881836,5.909999847412109,6.010000228881836,5.920000076293945,5405928.0,5.883680820465088
2013-09-09,6.0,5.909999847412109,5.929999828338623,6.0,5021358.0,5.963190078735352
2013-09-10,6.190000057220459,5.96999979019165,6.050000190734863,6.070000171661377,8465118.0,6.0327606201171875
2013-09-11,6.119999885559082,5.949999809265137,6.059999942779541,5.980000019073486,5505838.0,5.943312644958496
2013-09-12,6.039999961853027,5.920000076293945,5.960000038146973,6.010000228881836,4095153.0,5.973128795623779
2013-09-13,6.010000228881836,5.889999866485596,6.0,5.940000057220459,4925747.0,5.903558254241943
2013-09-16,5.949999809265137,5.849999904632568,5.929999828338623,5.869999885559082,3840026.0,5.833987712860107
2013-09-17,5.889999866485596,5.800000190734863,5.880000114440918,5.800000190734863,2416712.0,5.7644171714782715
2013-09-18,5.96999979019165,5.730000019073486,5.800000190734863,5.889999866485596,3290484.0,5.853864669799805
2013-09-23,6.119999885559082,5.840000152587891,5.880000114440918,6.010000228881836,8416627.0,5.973128795623779
2013-09-24,6.179999828338623,5.980000019073486,6.119999885559082,5.989999771118164,8835291.0,5.953251361846924
2013-09-25,6.019999980926514,5.889999866485596,5.980000019073486,5.900000095367432,3814253.0,5.863803863525391
2013-09-26,5.929999828338623,5.699999809265137,5.900000095367432,5.730000019073486,4326743.0,5.6948466300964355
2013-09-27,5.769999980926514,5.550000190734863,5.670000076293945,5.650000095367432,4493683.0,5.615337371826172
2013-09-30,5.900000095367432,5.599999904632568,5.900000095367432,5.75,3917099.0,5.714723587036133
2013-10-08,5.829999923706055,5.630000114440918,5.75,5.789999961853027,2818804.0,5.754478454589844
2013-10-09,5.829999923706055,5.710000038146973,5.769999980926514,5.789999961853027,3382027.0,5.754478454589844
2013-10-10,5.949999809265137,5.71999979019165,5.800000190734863,5.800000190734863,5027572.0,5.7644171714782715
2013-10-11,5.889999866485596,5.78000020980835,5.78000020980835,5.860000133514404,6444956.0,5.82404899597168
2013-10-14,6.050000190734863,5.849999904632568,5.869999885559082,6.010000228881836,11095469.0,5.973128795623779
2013-10-15,6.019999980926514,5.880000114440918,6.010000228881836,5.940000057220459,6283526.0,5.903558254241943
2013-10-16,5.980000019073486,5.789999961853027,5.940000057220459,5.800000190734863,4120845.0,5.7644171714782715
2013-10-17,5.889999866485596,5.769999980926514,5.800000190734863,5.789999961853027,3404785.0,5.754478454589844
2013-10-18,5.880000114440918,5.769999980926514,5.840000152587891,5.820000171661377,2262148.0,5.784294605255127
2013-10-21,5.929999828338623,5.800000190734863,5.849999904632568,5.929999828338623,5182899.0,5.893619537353516
2013-10-22,6.010000228881836,5.889999866485596,5.949999809265137,5.980000019073486,7039965.0,5.943312644958496
2013-10-23,6.010000228881836,5.800000190734863,5.980000019073486,5.800000190734863,4296440.0,5.7644171714782715
2013-10-24,5.849999904632568,5.690000057220459,5.800000190734863,5.739999771118164,2735990.0,5.704784870147705
2013-10-25,5.78000020980835,5.619999885559082,5.78000020980835,5.690000057220459,2469215.0,5.655091762542725
2013-10-28,5.670000076293945,5.369999885559082,5.659999847412109,5.449999809265137,5875235.0,5.416563987731934
2013-10-29,5.5,5.150000095367432,5.5,5.269999980926514,4093685.0,5.237668514251709
2013-10-30,5.380000114440918,5.119999885559082,5.25,5.300000190734863,4073231.0,5.267484664916992
2013-10-31,5.420000076293945,5.239999771118164,5.300000190734863,5.340000152587891,2358707.0,5.307239532470703
2013-11-01,5.380000114440918,5.099999904632568,5.329999923706055,5.329999923706055,2054625.0,5.297300338745117
2013-11-04,5.599999904632568,5.28000020980835,5.28000020980835,5.420000076293945,2552778.0,5.386748313903809
2013-11-05,5.789999961853027,5.380000114440918,5.789999961853027,5.449999809265137,6593774.0,5.416563987731934
2013-11-06,5.420000076293945,5.25,5.329999923706055,5.260000228881836,4485951.0,5.2277302742004395
2013-11-07,5.289999961853027,5.190000057220459,5.260000228881836,5.190000057220459,2814069.0,5.158159255981445
2013-11-08,5.199999809265137,5.079999923706055,5.150000095367432,5.090000152587891,3517528.0,5.058773040771484
2013-11-11,5.179999828338623,5.050000190734863,5.139999866485596,5.170000076293945,2263746.0,5.138282299041748
2013-11-12,5.21999979019165,5.110000133514404,5.170000076293945,5.179999828338623,2130119.0,5.148220539093018
2013-11-13,5.199999809265137,5.070000171661377,5.199999809265137,5.099999904632568,2034840.0,5.068711280822754
2013-11-14,5.239999771118164,5.0,5.050000190734863,5.159999847412109,2650268.0,5.128343105316162
2013-11-15,5.269999980926514,5.119999885559082,5.170000076293945,5.230000019073486,3962998.0,5.197914123535156
2013-11-18,5.349999904632568,5.230000019073486,5.349999904632568,5.289999961853027,3584829.0,5.2575459480285645
2013-11-19,5.309999942779541,5.239999771118164,5.289999961853027,5.300000190734863,2925832.0,5.267484664916992
2013-11-20,5.340000152587891,5.269999980926514,5.28000020980835,5.340000152587891,2081093.0,5.307239532470703
2013-11-21,5.380000114440918,5.289999961853027,5.309999942779541,5.329999923706055,3358566.0,5.297300338745117
2013-11-22,5.340000152587891,5.269999980926514,5.320000171661377,5.28000020980835,2085642.0,5.247607707977295
2013-11-25,5.340000152587891,5.25,5.28000020980835,5.300000190734863,2671467.0,5.267484664916992
2013-11-26,5.320000171661377,5.179999828338623,5.309999942779541,5.239999771118164,2636896.0,5.207852363586426
2013-11-27,5.320000171661377,5.150000095367432,5.239999771118164,5.309999942779541,3367326.0,5.27742338180542
2013-11-28,5.53000020980835,5.289999961853027,5.289999961853027,5.440000057220459,7160651.0,5.406625747680664
2013-11-29,5.460000038146973,5.349999904632568,5.420000076293945,5.369999885559082,2780400.0,5.337055206298828
2013-12-02,5.320000171661377,5.110000133514404,5.25,5.130000114440918,4144772.0,5.098527431488037
2013-12-03,5.239999771118164,5.050000190734863,5.130000114440918,5.21999979019165,2357989.0,5.18797492980957
2013-12-04,5.539999961853027,5.170000076293945,5.199999809265137,5.360000133514404,4402710.0,5.3271164894104
2013-12-05,5.380000114440918,5.269999980926514,5.360000133514404,5.300000190734863,2349766.0,5.267484664916992
2013-12-06,5.369999885559082,5.260000228881836,5.289999961853027,5.329999923706055,1985029.0,5.297300338745117
2013-12-09,5.449999809265137,5.340000152587891,5.369999885559082,5.389999866485596,2551642.0,5.356932163238525
2013-12-10,5.429999828338623,5.329999923706055,5.389999866485596,5.340000152587891,2482380.0,5.307239532470703
2013-12-11,5.329999923706055,5.21999979019165,5.320000171661377,5.300000190734863,1904356.0,5.267484664916992
2013-12-12,5.449999809265137,5.260000228881836,5.28000020980835,5.349999904632568,2018213.0,5.317177772521973
2013-12-13,5.389999866485596,5.289999961853027,5.349999904632568,5.329999923706055,1755232.0,5.297300338745117
2013-12-16,5.449999809265137,5.199999809265137,5.420000076293945,5.210000038146973,3048140.0,5.178036689758301
2013-12-17,5.269999980926514,5.199999809265137,5.210000038146973,5.230000019073486,1773049.0,5.197914123535156
2013-12-18,5.239999771118164,5.150000095367432,5.239999771118164,5.179999828338623,1446786.0,5.148220539093018
2013-12-19,5.239999771118164,5.110000133514404,5.190000057220459,5.139999866485596,1513258.0,5.108466148376465
2013-12-20,5.179999828338623,5.050000190734863,5.150000095367432,5.070000171661377,1845750.0,5.038895606994629
2013-12-23,5.099999904632568,5.0,5.099999904632568,5.03000020980835,2560579.0,4.999141216278076
2013-12-24,5.090000152587891,4.880000114440918,5.010000228881836,5.079999923706055,2002374.0,5.048834323883057
2013-12-25,5.139999866485596,5.03000020980835,5.079999923706055,5.099999904632568,1595490.0,5.068711280822754
2013-12-26,5.110000133514404,4.880000114440918,5.099999904632568,4.929999828338623,2406984.0,4.899754524230957
2013-12-27,5.070000171661377,4.949999809265137,4.980000019073486,5.050000190734863,1413230.0,5.019018650054932
2013-12-30,5.079999923706055,5.019999980926514,5.050000190734863,5.059999942779541,1007023.0,5.028956890106201
2013-12-31,5.159999847412109,5.03000020980835,5.099999904632568,5.070000171661377,3278240.0,5.038895606994629
2014-01-02,5.110000133514404,5.019999980926514,5.079999923706055,5.079999923706055,2154384.0,5.048834323883057
2014-01-03,5.179999828338623,5.059999942779541,5.079999923706055,5.130000114440918,2562207.0,5.098527431488037
2014-01-06,5.150000095367432,5.0,5.130000114440918,5.010000228881836,2371601.0,4.979263782501221
2014-01-07,5.170000076293945,4.96999979019165,5.0,5.130000114440918,3669093.0,5.098527431488037
2014-01-08,5.170000076293945,5.059999942779541,5.159999847412109,5.119999885559082,2098442.0,5.088588714599609
2014-01-09,5.119999885559082,5.0,5.070000171661377,5.010000228881836,1594920.0,4.979263782501221
2014-01-10,5.0,4.880000114440918,5.0,4.929999828338623,1959777.0,4.899754524230957
2014-01-13,4.980000019073486,4.679999828338623,4.920000076293945,4.809999942779541,2635707.0,4.780490875244141
2014-01-14,5.130000114440918,4.739999771118164,4.820000171661377,5.050000190734863,3679396.0,5.019018650054932
2014-01-15,5.099999904632568,4.989999771118164,5.010000228881836,5.079999923706055,1516289.0,5.048834323883057
2014-01-16,5.079999923706055,4.989999771118164,5.059999942779541,5.019999980926514,1437950.0,4.989202499389648
2014-01-17,5.039999961853027,4.940000057220459,5.019999980926514,4.960000038146973,925273.0,4.92957067489624
2014-01-20,5.159999847412109,4.909999847412109,4.960000038146973,5.0,1176638.0,4.969325065612793
2014-01-21,5.019999980926514,4.940000057220459,4.940000057220459,5.0,1628183.0,4.969325065612793
2014-01-22,5.130000114440918,4.960000038146973,4.960000038146973,5.070000171661377,3029667.0,5.038895606994629
2014-01-23,5.119999885559082,5.03000020980835,5.070000171661377,5.110000133514404,2340283.0,5.07865047454834
2014-01-24,5.21999979019165,5.070000171661377,5.079999923706055,5.210000038146973,4233754.0,5.178036689758301
2014-01-27,5.21999979019165,5.119999885559082,5.199999809265137,5.139999866485596,1919450.0,5.108466148376465
2014-01-28,5.289999961853027,5.099999904632568,5.179999828338623,5.139999866485596,1697297.0,5.108466148376465
2014-01-29,5.179999828338623,5.099999904632568,5.179999828338623,5.119999885559082,1546540.0,5.088588714599609
2014-01-30,5.150000095367432,5.059999942779541,5.150000095367432,5.079999923706055,1438327.0,5.048834323883057
2014-02-07,5.110000133514404,5.0,5.050000190734863,5.079999923706055,1576969.0,5.048834323883057
2014-02-10,5.300000190734863,5.079999923706055,5.090000152587891,5.199999809265137,5682085.0,5.168097972869873
2014-02-11,5.349999904632568,5.199999809265137,5.21999979019165,5.239999771118164,5907861.0,5.207852363586426
2014-02-12,5.260000228881836,5.170000076293945,5.239999771118164,5.21999979019165,5560282.0,5.18797492980957
2014-02-13,5.440000057220459,5.21999979019165,5.25,5.409999847412109,14967597.0,5.376809597015381
2014-02-14,5.53000020980835,5.329999923706055,5.449999809265137,5.460000038146973,8898089.0,5.4265031814575195
2014-02-17,5.519999980926514,5.380000114440918,5.489999771118164,5.460000038146973,8056257.0,5.4265031814575195
2014-02-18,5.460000038146973,5.300000190734863,5.429999828338623,5.380000114440918,6834842.0,5.346993923187256
2014-02-19,5.539999961853027,5.340000152587891,5.349999904632568,5.5,8720615.0,5.466257572174072
2014-02-20,5.5,5.349999904632568,5.489999771118164,5.369999885559082,4865524.0,5.337055206298828
2014-02-21,5.449999809265137,5.269999980926514,5.369999885559082,5.360000133514404,4931872.0,5.3271164894104
2014-02-24,5.329999923706055,5.170000076293945,5.300000190734863,5.289999961853027,4376439.0,5.2575459480285645
2014-02-25,5.389999866485596,5.070000171661377,5.380000114440918,5.090000152587891,5121737.0,5.058773040771484
2014-02-26,5.289999961853027,5.050000190734863,5.079999923706055,5.239999771118164,6060900.0,5.207852363586426
2014-02-27,5.760000228881836,5.300000190734863,5.309999942779541,5.760000228881836,18773456.0,5.724662780761719
2014-02-28,6.079999923706055,5.679999828338623,5.789999961853027,5.880000114440918,35235672.0,5.843926429748535
2014-03-03,5.989999771118164,5.630000114440918,5.880000114440918,5.929999828338623,20960482.0,5.893619537353516
2014-03-04,5.900000095367432,5.75,5.829999923706055,5.849999904632568,13262820.0,5.814110279083252
2014-03-05,6.050000190734863,5.78000020980835,5.880000114440918,5.849999904632568,21506333.0,5.814110279083252
2014-03-06,5.849999904632568,5.630000114440918,5.78000020980835,5.769999980926514,11013030.0,5.734601020812988
2014-03-07,5.889999866485596,5.699999809265137,5.78000020980835,5.820000171661377,10080438.0,5.784294605255127
2014-03-10,5.71999979019165,5.360000133514404,5.71999979019165,5.380000114440918,11040437.0,5.346993923187256
2014-03-11,5.449999809265137,5.269999980926514,5.400000095367432,5.380000114440918,5230838.0,5.346993923187256
2014-03-12,5.389999866485596,5.179999828338623,5.360000133514404,5.269999980926514,7229002.0,5.237668514251709
2014-03-13,5.329999923706055,5.230000019073486,5.230000019073486,5.309999942779541,4423178.0,5.27742338180542
2014-03-14,5.300000190734863,5.190000057220459,5.300000190734863,5.269999980926514,4221952.0,5.237668514251709
2014-03-17,5.429999828338623,5.159999847412109,5.159999847412109,5.400000095367432,6419861.0,5.366871356964111
2014-03-18,5.630000114440918,5.389999866485596,5.409999847412109,5.510000228881836,8491000.0,5.4761962890625
2014-03-19,5.650000095367432,5.440000057220459,5.610000133514404,5.550000190734863,6559863.0,5.515951156616211
2014-03-20,5.550000190734863,5.260000228881836,5.46999979019165,5.309999942779541,5821825.0,5.27742338180542
2014-03-21,5.449999809265137,5.210000038146973,5.269999980926514,5.409999847412109,5714302.0,5.376809597015381
2014-03-24,5.599999904632568,5.389999866485596,5.429999828338623,5.480000019073486,5182480.0,5.446380138397217
2014-03-25,5.710000038146973,5.46999979019165,5.519999980926514,5.670000076293945,11314009.0,5.635214805603027
2014-03-26,5.679999828338623,5.5,5.599999904632568,5.570000171661377,6498984.0,5.535828113555908
2014-03-27,5.619999885559082,5.460000038146973,5.599999904632568,5.46999979019165,5459361.0,5.436441421508789
2014-03-28,5.599999904632568,5.380000114440918,5.460000038146973,5.46999979019165,5815792.0,5.436441421508789
2014-03-31,5.510000228881836,5.320000171661377,5.510000228881836,5.389999866485596,3292800.0,5.356932163238525
2014-04-01,5.510000228881836,5.349999904632568,5.360000133514404,5.5,3609499.0,5.466257572174072
2014-04-02,5.539999961853027,5.380000114440918,5.53000020980835,5.440000057220459,3714655.0,5.406625747680664
2014-04-03,5.480000019073486,5.309999942779541,5.46999979019165,5.340000152587891,4354548.0,5.307239532470703
2014-04-04,5.489999771118164,5.300000190734863,5.340000152587891,5.460000038146973,3761649.0,5.4265031814575195
2014-04-08,5.539999961853027,5.46999979019165,5.46999979019165,5.53000020980835,5139024.0,5.4960737228393555
2014-04-09,5.570000171661377,5.480000019073486,5.510000228881836,5.539999961853027,3861496.0,5.506011962890625
2014-04-10,5.579999923706055,5.5,5.550000190734863,5.519999980926514,4661287.0,5.486135005950928
2014-04-11,5.550000190734863,5.429999828338623,5.539999961853027,5.510000228881836,3936694.0,5.4761962890625
2014-04-14,5.559999942779541,5.429999828338623,5.429999828338623,5.539999961853027,4786384.0,5.506011962890625
2014-04-15,5.539999961853027,5.440000057220459,5.510000228881836,5.440000057220459,3319681.0,5.406625747680664
2014-04-16,5.489999771118164,5.420000076293945,5.440000057220459,5.449999809265137,3174528.0,5.416563987731934
2014-04-17,5.599999904632568,5.440000057220459,5.460000038146973,5.480000019073486,4480295.0,5.446380138397217
2014-04-18,5.53000020980835,5.440000057220459,5.53000020980835,5.510000228881836,3018020.0,5.4761962890625
2014-04-21,5.550000190734863,5.460000038146973,5.460000038146973,5.460000038146973,4596572.0,5.4265031814575195
2014-04-22,5.539999961853027,5.349999904632568,5.449999809265137,5.46999979019165,3788354.0,5.436441421508789
2014-04-23,5.480000019073486,5.369999885559082,5.440000057220459,5.440000057220459,2935075.0,5.406625747680664
2014-04-24,5.460000038146973,5.25,5.460000038146973,5.269999980926514,4356013.0,5.237668514251709
2014-04-25,5.300000190734863,5.119999885559082,5.28000020980835,5.139999866485596,2158899.0,5.108466148376465
2014-04-28,5.050000190734863,4.849999904632568,5.039999961853027,4.880000114440918,4166953.0,4.850061416625977
2014-04-29,5.03000020980835,4.840000152587891,4.880000114440918,5.0,2873548.0,4.969325065612793
2014-04-30,5.03000020980835,4.949999809265137,4.989999771118164,5.03000020980835,1379532.0,4.999141216278076
2014-05-05,5.019999980926514,4.949999809265137,5.0,5.010000228881836,1912414.0,4.979263782501221
2014-05-06,5.099999904632568,4.980000019073486,5.099999904632568,5.039999961853027,1941195.0,5.009079456329346
2014-05-07,5.059999942779541,4.889999866485596,5.0,4.909999847412109,1448391.0,4.879877090454102
2014-05-08,5.0,4.800000190734863,4.900000095367432,4.940000057220459,3390800.0,4.909693241119385
2014-05-09,4.960000038146973,4.829999923706055,4.940000057220459,4.940000057220459,1822547.0,4.909693241119385
2014-05-12,5.429999828338623,4.96999979019165,4.96999979019165,5.130000114440918,4672907.0,5.098527431488037
2014-05-13,5.199999809265137,5.050000190734863,5.130000114440918,5.070000171661377,2376087.0,5.038895606994629
2014-05-14,5.099999904632568,5.039999961853027,5.099999904632568,5.079999923706055,1544692.0,5.048834323883057
2014-05-15,5.079999923706055,4.949999809265137,5.070000171661377,5.0,1614060.0,4.969325065612793
2014-05-16,5.039999961853027,4.929999828338623,4.989999771118164,5.010000228881836,1233112.0,4.979263782501221
2014-05-19,5.019999980926514,4.909999847412109,5.0,5.0,1208153.0,4.969325065612793
2014-05-20,5.130000114440918,4.980000019073486,5.0,5.010000228881836,1300231.0,4.979263782501221
2014-05-21,5.070000171661377,4.949999809265137,5.0,5.039999961853027,1598235.0,5.009079456329346
2014-05-22,5.090000152587891,5.010000228881836,5.03000020980835,5.059999942779541,2106902.0,5.028956890106201
2014-05-23,5.110000133514404,5.039999961853027,5.079999923706055,5.090000152587891,1806566.0,5.058773040771484
2014-05-26,5.110000133514404,4.989999771118164,5.090000152587891,5.090000152587891,1871247.0,5.058773040771484
2014-05-27,5.110000133514404,5.010000228881836,5.090000152587891,5.039999961853027,2016250.0,5.009079456329346
2014-05-28,5.079999923706055,5.010000228881836,5.050000190734863,5.059999942779541,2052108.0,5.028956890106201
2014-05-29,5.130000114440918,5.03000020980835,5.059999942779541,5.059999942779541,2845890.0,5.028956890106201
2014-05-30,5.070000171661377,4.989999771118164,5.050000190734863,5.039999961853027,1855503.0,5.009079456329346
2014-06-03,5.150000095367432,5.03000020980835,5.03000020980835,5.070000171661377,2595600.0,5.038895606994629
2014-06-04,5.159999847412109,5.019999980926514,5.099999904632568,5.03000020980835,1674257.0,4.999141216278076
2014-06-05,5.099999904632568,5.03000020980835,5.03000020980835,5.079999923706055,1112051.0,5.048834323883057
2014-06-06,5.119999885559082,5.039999961853027,5.059999942779541,5.059999942779541,1214035.0,5.028956890106201
2014-06-09,5.070000171661377,4.960000038146973,5.050000190734863,4.96999979019165,1611351.0,4.93950891494751
2014-06-10,5.010000228881836,4.889999866485596,4.96999979019165,4.980000019073486,3128401.0,4.9494476318359375
2014-06-11,5.019999980926514,4.960000038146973,4.96999979019165,4.989999771118164,1605745.0,4.959386348724365
2014-06-12,5.039999961853027,4.949999809265137,4.96999979019165,5.039999961853027,2618607.0,5.009079456329346
2014-06-13,5.070000171661377,4.989999771118164,5.019999980926514,5.019999980926514,2079543.0,4.989202499389648
2014-06-16,5.059999942779541,5.019999980926514,5.03000020980835,5.050000190734863,1943243.0,5.019018650054932
2014-06-17,5.059999942779541,4.960000038146973,5.050000190734863,4.96999979019165,2845540.0,4.93950891494751
2014-06-18,5.070000171661377,4.900000095367432,4.949999809265137,4.909999847412109,3815113.0,4.879877090454102
2014-06-19,4.940000057220459,4.800000190734863,4.900000095367432,4.800000190734863,2475500.0,4.770552158355713
2014-06-20,4.860000133514404,4.789999961853027,4.820000171661377,4.849999904632568,1657652.0,4.820245265960693
2014-06-23,4.880000114440918,4.820000171661377,4.829999923706055,4.860000133514404,1456335.0,4.830183982849121
2014-06-24,4.96999979019165,4.809999942779541,4.829999923706055,4.889999866485596,2345090.0,4.859999656677246
2014-06-25,4.889999866485596,4.840000152587891,4.889999866485596,4.849999904632568,1341549.0,4.820245265960693
2014-06-26,4.949999809265137,4.849999904632568,4.869999885559082,4.920000076293945,3619489.0,4.889815807342529
2014-06-27,4.949999809265137,4.900000095367432,4.900000095367432,4.929999828338623,2708857.0,4.899754524230957
2014-06-30,4.96999979019165,4.869999885559082,4.869999885559082,4.960000038146973,3051989.0,4.92957067489624
2014-07-01,4.980000019073486,4.909999847412109,4.960000038146973,4.980000019073486,2165424.0,4.9494476318359375
2014-07-02,5.03000020980835,4.960000038146973,4.980000019073486,5.010000228881836,3249349.0,4.979263782501221
2014-07-03,5.0,4.920000076293945,4.940000057220459,5.0,2924467.0,4.969325065612793
2014-07-04,5.0,4.909999847412109,5.0,4.949999809265137,2145087.0,4.919631481170654
2014-07-07,4.96999979019165,4.920000076293945,4.949999809265137,4.960000038146973,1826989.0,4.92957067489624
2014-07-08,5.010000228881836,4.920000076293945,4.960000038146973,5.0,3463928.0,4.969325065612793
2014-07-09,5.070000171661377,4.880000114440918,4.980000019073486,4.929999828338623,5251165.0,4.899754524230957
2014-07-10,5.420000076293945,4.989999771118164,4.989999771118164,5.420000076293945,20097937.0,5.386748313903809
2014-07-11,5.610000133514404,5.260000228881836,5.53000020980835,5.309999942779541,22092852.0,5.27742338180542
2014-07-14,5.75,5.300000190734863,5.360000133514404,5.619999885559082,24034178.0,5.585521221160889
2014-07-15,5.659999847412109,5.449999809265137,5.590000152587891,5.519999980926514,16592468.0,5.486135005950928
2014-07-16,5.389999866485596,5.159999847412109,5.380000114440918,5.260000228881836,17793371.0,5.2277302742004395
2014-07-17,5.369999885559082,5.210000038146973,5.239999771118164,5.28000020980835,8766005.0,5.247607707977295
2014-07-18,5.320000171661377,5.150000095367432,5.239999771118164,5.239999771118164,5578082.0,5.207852363586426
2014-07-21,5.760000228881836,5.510000228881836,5.510000228881836,5.760000228881836,11126587.0,5.724662780761719
2014-07-22,6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,5839850.0,6.301104545593262
2014-07-23,6.96999979019165,6.730000019073486,6.96999979019165,6.96999979019165,109951564.0,6.927238941192627
2014-07-24,6.929999828338623,6.28000020980835,6.909999847412109,6.429999828338623,77839079.0,6.390552043914795
2014-07-25,6.639999866485596,6.190000057220459,6.440000057220459,6.230000019073486,53243873.0,6.191779136657715
2014-07-28,6.360000133514404,6.059999942779541,6.130000114440918,6.269999980926514,40413954.0,6.231533527374268
2014-07-29,6.429999828338623,6.199999809265137,6.230000019073486,6.329999923706055,39307966.0,6.291165351867676
2014-07-30,6.289999961853027,6.139999866485596,6.28000020980835,6.25,27117923.0,6.21165657043457
2014-07-31,6.670000076293945,6.21999979019165,6.260000228881836,6.510000228881836,59143776.0,6.470061302185059
2014-08-01,6.480000019073486,6.119999885559082,6.449999809265137,6.190000057220459,32579729.0,6.152024269104004
2014-08-04,6.269999980926514,6.150000095367432,6.150000095367432,6.239999771118164,18449276.0,6.201717376708984
2014-08-05,6.369999885559082,6.190000057220459,6.300000190734863,6.260000228881836,19709069.0,6.221595287322998
2014-08-06,6.230000019073486,6.079999923706055,6.21999979019165,6.179999828338623,21202350.0,6.142085552215576
2014-08-07,6.230000019073486,6.099999904632568,6.170000076293945,6.150000095367432,15363727.0,6.112269878387451
2014-08-08,6.170000076293945,6.079999923706055,6.130000114440918,6.159999847412109,13323359.0,6.122208118438721
2014-08-11,6.25,6.110000133514404,6.170000076293945,6.239999771118164,18824673.0,6.201717376708984
2014-08-12,6.269999980926514,6.159999847412109,6.230000019073486,6.190000057220459,14459274.0,6.152024269104004
2014-08-13,6.210000038146973,6.0,6.199999809265137,6.079999923706055,16856776.0,6.042699337005615
2014-08-14,6.179999828338623,6.019999980926514,6.079999923706055,6.090000152587891,13660345.0,6.052638053894043
2014-08-15,6.159999847412109,6.03000020980835,6.070000171661377,6.159999847412109,10879232.0,6.122208118438721
2014-08-18,6.289999961853027,6.139999866485596,6.150000095367432,6.21999979019165,16261468.0,6.181839942932129
2014-08-19,6.420000076293945,6.139999866485596,6.21999979019165,6.309999942779541,24638080.0,6.2712883949279785
2014-08-20,6.489999771118164,6.210000038146973,6.269999980926514,6.420000076293945,30658247.0,6.380613327026367
2014-08-21,6.489999771118164,6.300000190734863,6.440000057220459,6.360000133514404,16447407.0,6.320981502532959
2014-08-22,6.380000114440918,6.260000228881836,6.360000133514404,6.369999885559082,13063298.0,6.330920219421387
2014-08-25,6.449999809265137,6.28000020980835,6.389999866485596,6.300000190734863,10727828.0,6.261349678039551
2014-08-26,6.309999942779541,5.989999771118164,6.28000020980835,6.070000171661377,13835679.0,6.0327606201171875
2014-08-27,6.139999866485596,6.03000020980835,6.059999942779541,6.099999904632568,6984606.0,6.0625762939453125
2014-08-28,6.170000076293945,6.059999942779541,6.099999904632568,6.099999904632568,6848122.0,6.0625762939453125
2014-08-29,6.21999979019165,6.059999942779541,6.090000152587891,6.210000038146973,8108622.0,6.171901702880859
2014-09-01,6.260000228881836,6.159999847412109,6.210000038146973,6.260000228881836,6321582.0,6.221595287322998
2014-09-02,6.429999828338623,6.190000057220459,6.260000228881836,6.360000133514404,19044811.0,6.320981502532959
2014-09-03,7.0,6.329999923706055,6.340000152587891,7.0,45820518.0,6.95705509185791
2014-09-04,7.340000152587891,6.940000057220459,7.190000057220459,7.210000038146973,71204734.0,7.165766716003418
2014-09-05,7.570000171661377,7.050000190734863,7.119999885559082,7.260000228881836,55414657.0,7.215460300445557
2014-09-09,7.400000095367432,7.050000190734863,7.190000057220459,7.329999923706055,35658351.0,7.285030364990234
2014-09-10,7.320000171661377,7.119999885559082,7.210000038146973,7.230000019073486,21709088.0,7.185644149780273
2014-09-11,7.340000152587891,7.079999923706055,7.179999828338623,7.119999885559082,23307711.0,7.076318740844727
2014-09-12,7.320000171661377,7.050000190734863,7.079999923706055,7.300000190734863,20760403.0,7.255214691162109
2014-09-15,7.599999904632568,7.159999847412109,7.25,7.460000038146973,38565145.0,7.414233207702637
2014-09-16,7.440000057220459,7.050000190734863,7.409999847412109,7.110000133514404,23871593.0,7.066380500793457
2014-09-17,7.289999961853027,6.989999771118164,7.110000133514404,7.28000020980835,19750520.0,7.235337734222412
2014-09-18,7.559999942779541,7.179999828338623,7.239999771118164,7.260000228881836,30875223.0,7.215460300445557
2014-09-19,7.320000171661377,7.179999828338623,7.260000228881836,7.260000228881836,16032961.0,7.215460300445557
2014-09-22,7.28000020980835,7.079999923706055,7.269999980926514,7.110000133514404,14642266.0,7.066380500793457
2014-09-23,7.269999980926514,7.090000152587891,7.090000152587891,7.210000038146973,10746983.0,7.165766716003418
2014-09-24,7.369999885559082,7.150000095367432,7.21999979019165,7.269999980926514,15359560.0,7.225398540496826
2014-09-25,7.46999979019165,7.260000228881836,7.369999885559082,7.300000190734863,17115643.0,7.255214691162109
2014-09-26,7.53000020980835,7.260000228881836,7.300000190734863,7.409999847412109,19577348.0,7.364539623260498
2014-09-29,7.539999961853027,7.329999923706055,7.400000095367432,7.400000095367432,13376534.0,7.3546013832092285
2014-09-30,7.449999809265137,7.329999923706055,7.449999809265137,7.400000095367432,9419929.0,7.3546013832092285
2014-10-08,7.460000038146973,7.260000228881836,7.400000095367432,7.349999904632568,14877608.0,7.30490779876709
2014-10-09,7.409999847412109,7.170000076293945,7.349999904632568,7.329999923706055,13190032.0,7.285030364990234
2014-10-10,7.269999980926514,7.130000114440918,7.260000228881836,7.21999979019165,13212323.0,7.1757049560546875
2014-10-13,7.420000076293945,7.099999904632568,7.150000095367432,7.409999847412109,17963025.0,7.364539623260498
2014-10-14,7.460000038146973,7.210000038146973,7.389999866485596,7.28000020980835,10367002.0,7.235337734222412
2014-10-15,7.25,7.090000152587891,7.150000095367432,7.170000076293945,11822532.0,7.126012325286865
2014-10-16,7.239999771118164,7.019999980926514,7.170000076293945,7.039999961853027,9329638.0,6.996809482574463
2014-10-17,7.099999904632568,6.610000133514404,7.03000020980835,6.769999980926514,13895184.0,6.728466033935547
2014-10-20,6.889999866485596,6.769999980926514,6.800000190734863,6.880000114440918,6819906.0,6.837791442871094
2014-10-21,6.940000057220459,6.809999942779541,6.869999885559082,6.880000114440918,6591095.0,6.837791442871094
2014-10-22,6.929999828338623,6.699999809265137,6.820000171661377,6.710000038146973,6229300.0,6.668834209442139
2014-10-23,6.670000076293945,6.369999885559082,6.670000076293945,6.409999847412109,10401215.0,6.3706746101379395
2014-10-24,6.460000038146973,6.25,6.400000095367432,6.260000228881836,10211782.0,6.221595287322998
2014-10-27,6.360000133514404,6.230000019073486,6.28000020980835,6.360000133514404,5361697.0,6.320981502532959
2014-10-28,6.789999961853027,6.360000133514404,6.389999866485596,6.730000019073486,13675613.0,6.688711643218994
2014-10-29,7.400000095367432,6.619999885559082,6.739999771118164,7.400000095367432,47343121.0,7.3546013832092285
2014-10-30,7.400000095367432,7.150000095367432,7.400000095367432,7.260000228881836,23722382.0,7.215460300445557
2014-10-31,7.300000190734863,7.099999904632568,7.25,7.230000019073486,14982873.0,7.185644149780273
2014-11-03,7.289999961853027,7.119999885559082,7.119999885559082,7.159999847412109,11951295.0,7.116073131561279
2014-11-04,7.260000228881836,7.130000114440918,7.170000076293945,7.210000038146973,11065641.0,7.165766716003418
2014-11-05,7.329999923706055,7.0,7.300000190734863,7.019999980926514,13048613.0,6.976932525634766
2014-11-06,7.079999923706055,6.900000095367432,7.019999980926514,7.079999923706055,8046169.0,7.036564350128174
2014-11-07,7.28000020980835,6.940000057220459,7.079999923706055,7.050000190734863,15328797.0,7.006748676300049
2014-11-10,7.110000133514404,6.960000038146973,7.110000133514404,7.050000190734863,7520759.0,7.006748676300049
2014-11-11,7.099999904632568,6.539999961853027,7.079999923706055,6.760000228881836,13396363.0,6.718527793884277
2014-11-12,6.940000057220459,6.579999923706055,6.690000057220459,6.849999904632568,18831433.0,6.8079752922058105
2014-11-13,6.900000095367432,6.710000038146973,6.849999904632568,6.78000020980835,14678485.0,6.738405227661133
2014-11-14,6.789999961853027,6.650000095367432,6.730000019073486,6.75,4641863.0,6.708588600158691
2014-11-17,6.940000057220459,6.78000020980835,6.900000095367432,6.849999904632568,11317947.0,6.8079752922058105
2014-11-18,6.849999904632568,6.75,6.800000190734863,6.78000020980835,5314046.0,6.738405227661133
2014-11-19,7.170000076293945,6.760000228881836,6.78000020980835,7.03000020980835,21444886.0,6.986871242523193
2014-11-20,7.139999866485596,6.949999809265137,7.0,7.010000228881836,15034147.0,6.966993808746338
2014-11-21,7.039999961853027,6.860000133514404,7.010000228881836,6.96999979019165,7573386.0,6.927238941192627
2014-11-24,7.070000171661377,6.920000076293945,6.96999979019165,7.0,10734030.0,6.95705509185791
2014-11-25,7.079999923706055,6.940000057220459,7.010000228881836,7.070000171661377,10494129.0,7.026625633239746
2014-11-26,7.28000020980835,6.980000019073486,7.150000095367432,7.050000190734863,15569381.0,7.006748676300049
2014-11-27,7.090000152587891,6.980000019073486,7.059999942779541,7.050000190734863,10275272.0,7.006748676300049
2014-11-28,7.079999923706055,6.880000114440918,7.070000171661377,6.949999809265137,12546904.0,6.9073615074157715
2014-12-01,6.949999809265137,6.739999771118164,6.949999809265137,6.789999961853027,12255428.0,6.748343467712402
2014-12-02,6.889999866485596,6.75,6.75,6.860000133514404,7957905.0,6.817914009094238
2014-12-03,6.949999809265137,6.800000190734863,6.860000133514404,6.940000057220459,11936485.0,6.897423267364502
2014-12-04,7.079999923706055,6.889999866485596,6.96999979019165,7.019999980926514,16340337.0,6.976932525634766
2014-12-05,7.070000171661377,6.53000020980835,7.050000190734863,6.75,15749946.0,6.708588600158691
2014-12-08,6.889999866485596,6.630000114440918,6.690000057220459,6.840000152587891,12044713.0,6.798037052154541
2014-12-09,7.130000114440918,6.699999809265137,6.840000152587891,6.880000114440918,25616541.0,6.837791442871094
2014-12-10,7.25,6.760000228881836,6.889999866485596,7.25,30409768.0,7.205521583557129
2014-12-11,7.980000019073486,7.159999847412109,7.269999980926514,7.679999828338623,52114874.0,7.632883071899414
2014-12-12,7.679999828338623,7.420000076293945,7.599999904632568,7.519999980926514,26139946.0,7.473865032196045
2014-12-15,7.599999904632568,7.360000133514404,7.400000095367432,7.539999961853027,16413183.0,7.493741989135742
2014-12-16,7.46999979019165,7.329999923706055,7.429999828338623,7.389999866485596,18332256.0,7.344662189483643
2014-12-17,7.489999771118164,7.199999809265137,7.369999885559082,7.269999980926514,19395644.0,7.225398540496826
2014-12-18,7.349999904632568,7.159999847412109,7.25,7.289999961853027,14080761.0,7.245275974273682
2014-12-19,7.289999961853027,7.0,7.28000020980835,7.230000019073486,15403019.0,7.185644149780273
2014-12-22,7.590000152587891,7.139999866485596,7.230000019073486,7.460000038146973,30741625.0,7.414233207702637
2014-12-23,7.46999979019165,6.78000020980835,7.46999979019165,6.900000095367432,21269169.0,6.857668876647949
2014-12-24,6.980000019073486,6.78000020980835,6.880000114440918,6.929999828338623,11375950.0,6.887484550476074
2014-12-25,7.019999980926514,6.829999923706055,6.929999828338623,7.019999980926514,9618057.0,6.976932525634766
2014-12-26,7.130000114440918,6.980000019073486,7.050000190734863,7.099999904632568,11028881.0,7.056441307067871
2014-12-29,7.090000152587891,6.78000020980835,7.090000152587891,6.889999866485596,12408207.0,6.847729682922363
2014-12-30,7.130000114440918,6.829999923706055,6.909999847412109,6.989999771118164,11138568.0,6.947116374969482
2014-12-31,7.5,6.849999904632568,6.980000019073486,7.349999904632568,23947701.0,7.30490779876709
2015-01-05,7.659999847412109,7.400000095367432,7.46999979019165,7.489999771118164,29192420.0,7.444048881530762
2015-01-06,7.929999828338623,7.380000114440918,7.489999771118164,7.619999885559082,29840505.0,7.573251247406006
2015-01-07,7.650000095367432,7.409999847412109,7.630000114440918,7.599999904632568,16835243.0,7.55337381362915
2015-01-08,7.75,7.460000038146973,7.579999923706055,7.46999979019165,19469847.0,7.424171447753906
2015-01-09,7.539999961853027,7.349999904632568,7.400000095367432,7.380000114440918,12899104.0,7.334723949432373
2015-01-12,7.389999866485596,7.070000171661377,7.380000114440918,7.130000114440918,11923805.0,7.086257457733154
2015-01-13,7.199999809265137,7.079999923706055,7.099999904632568,7.179999828338623,7033448.0,7.135950565338135
2015-01-14,7.230000019073486,6.989999771118164,7.170000076293945,7.059999942779541,6331150.0,7.016686916351318
2015-01-15,7.480000019073486,7.03000020980835,7.070000171661377,7.400000095367432,13193597.0,7.3546013832092285
2015-01-16,7.539999961853027,7.369999885559082,7.5,7.449999809265137,14938903.0,7.404294013977051
2015-01-19,7.670000076293945,7.070000171661377,7.25,7.210000038146973,20369207.0,7.165766716003418
2015-01-20,7.800000190734863,7.210000038146973,7.269999980926514,7.789999961853027,28803408.0,7.742208480834961
2015-01-21,8.5600004196167,7.690000057220459,7.829999923706055,8.34000015258789,49057095.0,8.288834571838379
2015-01-22,8.390000343322754,8.149999618530273,8.220000267028809,8.260000228881836,26427411.0,8.209324836730957
2015-01-23,8.449999809265137,8.0600004196167,8.270000457763672,8.119999885559082,21068521.0,8.070183753967285
2015-01-26,8.350000381469727,8.130000114440918,8.1899995803833,8.300000190734863,18071063.0,8.249079704284668
2015-01-27,8.3100004196167,8.0,8.289999961853027,8.140000343322754,17103160.0,8.09006118774414
2015-01-28,8.279999732971191,8.020000457763672,8.100000381469727,8.109999656677246,11675588.0,8.0602445602417
2015-01-29,8.050000190734863,7.670000076293945,7.800000190734863,7.940000057220459,18446523.0,7.8912882804870605
2015-01-30,8.239999771118164,7.860000133514404,7.900000095367432,8.0,15352203.0,7.950920104980469
2015-02-02,8.140000343322754,7.760000228881836,7.929999828338623,8.09000015258789,11157442.0,8.04036808013916
2015-02-03,8.1899995803833,7.940000057220459,8.09000015258789,8.109999656677246,10360694.0,8.0602445602417
2015-02-04,8.180000305175781,7.849999904632568,8.069999694824219,7.889999866485596,9852202.0,7.841594696044922
2015-02-05,8.029999732971191,7.809999942779541,8.0,7.869999885559082,8815542.0,7.821717739105225
2015-02-06,8.199999809265137,7.800000190734863,7.869999885559082,8.180000305175781,18156742.0,8.129816055297852
2015-02-09,8.329999923706055,7.789999961853027,8.109999656677246,7.929999828338623,13148320.0,7.881349563598633
2015-02-10,7.920000076293945,7.610000133514404,7.920000076293945,7.760000228881836,11174826.0,7.712392807006836
2015-02-11,7.840000152587891,7.699999809265137,7.710000038146973,7.78000020980835,5122627.0,7.732270240783691
2015-02-12,7.940000057220459,7.75,7.75,7.840000152587891,6182840.0,7.7919020652771
2015-02-13,8.029999732971191,7.869999885559082,7.869999885559082,7.920000076293945,8434698.0,7.871410846710205
2015-02-16,8.050000190734863,7.849999904632568,7.980000019073486,8.039999961853027,9091442.0,7.9906744956970215
2015-02-17,8.180000305175781,7.980000019073486,8.0600004196167,8.069999694824219,9956287.0,8.020490646362305
2015-02-25,8.15999984741211,7.96999979019165,8.079999923706055,8.130000114440918,8481161.0,8.080122947692871
2015-02-26,8.4399995803833,8.069999694824219,8.109999656677246,8.369999885559082,19922829.0,8.318650245666504
2015-02-27,8.539999961853027,8.15999984741211,8.399999618530273,8.3100004196167,17584503.0,8.259018898010254
2015-03-02,8.350000381469727,8.180000305175781,8.300000190734863,8.319999694824219,16264710.0,8.268956184387207
2015-03-03,8.300000190734863,8.149999618530273,8.300000190734863,8.1899995803833,10735509.0,8.139754295349121
2015-03-04,8.279999732971191,8.149999618530273,8.1899995803833,8.260000228881836,9732997.0,8.209324836730957
2015-03-05,8.25,8.069999694824219,8.239999771118164,8.149999618530273,11619770.0,8.09999942779541
2015-03-06,8.5600004196167,8.100000381469727,8.140000343322754,8.489999771118164,26483670.0,8.43791389465332
2015-03-09,8.619999885559082,8.359999656677246,8.399999618530273,8.510000228881836,20731954.0,8.457791328430176
2015-03-10,8.8100004196167,8.399999618530273,8.520000457763672,8.59000015258789,18574218.0,8.537301063537598
2015-03-11,8.670000076293945,8.359999656677246,8.59000015258789,8.380000114440918,13289747.0,8.328588485717773
2015-03-12,8.449999809265137,8.25,8.399999618530273,8.270000457763672,10998377.0,8.219264030456543
2015-03-13,8.369999885559082,8.220000267028809,8.300000190734863,8.34000015258789,9274912.0,8.288834571838379
2015-03-16,8.550000190734863,8.319999694824219,8.399999618530273,8.510000228881836,13982505.0,8.457791328430176
2015-03-17,8.739999771118164,8.430000305175781,8.5,8.619999885559082,18756966.0,8.567116737365723
2015-03-18,8.869999885559082,8.5600004196167,8.5600004196167,8.789999961853027,21123676.0,8.73607349395752
2015-03-19,9.079999923706055,8.649999618530273,8.75,8.869999885559082,24924105.0,8.815582275390625
2015-03-20,9.180000305175781,8.789999961853027,8.84000015258789,9.130000114440918,23948919.0,9.07398796081543
2015-03-23,9.5,9.119999885559082,9.199999809265137,9.300000190734863,29368418.0,9.242944717407227
2015-03-24,9.34000015258789,8.710000038146973,9.3100004196167,9.039999961853027,31593168.0,8.984539985656738
2015-03-25,9.029999732971191,8.619999885559082,9.029999732971191,8.789999961853027,27545634.0,8.73607349395752
2015-03-26,9.079999923706055,8.710000038146973,8.829999923706055,9.069999694824219,25275344.0,9.014355659484863
2015-03-27,9.6899995803833,8.920000076293945,9.09000015258789,9.40999984741211,33228457.0,9.352269172668457
2015-03-30,9.649999618530273,9.270000457763672,9.399999618530273,9.350000381469727,31076989.0,9.292637825012207
2015-03-31,9.319999694824219,9.109999656677246,9.270000457763672,9.180000305175781,20524375.0,9.12368106842041
2015-04-01,10.100000381469727,9.180000305175781,9.180000305175781,10.100000381469727,23328316.0,10.038037300109863
2015-04-02,11.109999656677246,10.449999809265137,10.760000228881836,11.109999656677246,42179047.0,11.041839599609375
2015-04-03,11.979999542236328,11.210000038146973,11.600000381469727,11.539999961853027,88199529.0,11.469202041625977
2015-04-07,11.550000190734863,11.210000038146973,11.550000190734863,11.460000038146973,45515273.0,11.389693260192871
2015-04-08,11.5,10.850000381469727,11.479999542236328,11.1899995803833,37153537.0,11.121349334716797
2015-04-09,11.1899995803833,10.369999885559082,11.1899995803833,10.819999694824219,31089068.0,10.753619194030762
2015-04-10,11.170000076293945,10.609999656677246,10.800000190734863,11.0,28684484.0,10.932515144348145
2015-04-13,11.5,10.739999771118164,11.010000228881836,11.3100004196167,35944359.0,11.24061393737793
2015-04-14,11.489999771118164,11.0,11.229999542236328,11.100000381469727,29745545.0,11.031902313232422
2015-04-15,11.0,10.3100004196167,11.0,10.34000015258789,29029813.0,10.276564598083496
2015-04-16,10.979999542236328,10.010000228881836,10.170000076293945,10.800000190734863,23157969.0,10.733742713928223
2015-04-17,11.300000190734863,10.6899995803833,10.789999961853027,10.920000076293945,32796863.0,10.853006362915039
2015-04-20,11.270000457763672,10.359999656677246,10.899999618530273,10.640000343322754,28766051.0,10.574724197387695
2015-04-21,10.989999771118164,10.4399995803833,10.59000015258789,10.979999542236328,19634745.0,10.912637710571289
2015-04-22,11.880000114440918,11.050000190734863,11.050000190734863,11.40999984741211,51155342.0,11.339999198913574
2015-04-23,11.399999618530273,11.010000228881836,11.350000381469727,11.15999984741211,34294686.0,11.091533660888672
2015-04-24,11.109999656677246,10.739999771118164,10.989999771118164,10.970000267028809,26408024.0,10.90269947052002
2015-04-27,12.069999694824219,11.569999694824219,12.069999694824219,12.069999694824219,16933856.0,11.995950698852539
2015-04-28,13.199999809265137,11.800000190734863,13.199999809265137,11.850000381469727,75490239.0,11.777300834655762
2015-04-29,11.800000190734863,11.130000114440918,11.5,11.550000190734863,30204952.0,11.479141235351562
2015-04-30,12.359999656677246,11.449999809265137,11.550000190734863,11.989999771118164,38101357.0,11.916440963745117
2015-05-04,12.949999809265137,12.100000381469727,12.119999885559082,12.4399995803833,42625320.0,12.363679885864258
2015-05-05,12.550000190734863,11.5,12.449999809265137,11.510000228881836,29085916.0,11.439386367797852
2015-05-06,11.699999809265137,10.800000190734863,11.489999771118164,10.970000267028809,23058311.0,10.90269947052002
2015-05-07,10.850000381469727,10.199999809265137,10.8100004196167,10.239999771118164,16464972.0,10.177177429199219
2015-05-08,10.640000343322754,10.180000305175781,10.390000343322754,10.5,16561828.0,10.435583114624023
2015-05-11,11.180000305175781,10.460000038146973,10.609999656677246,11.130000114440918,21980814.0,11.061717987060547
2015-05-12,11.479999542236328,11.010000228881836,11.140000343322754,11.279999732971191,21154475.0,11.210797309875488
2015-05-13,11.550000190734863,11.0,11.239999771118164,11.390000343322754,21421083.0,11.320122718811035
2015-05-14,12.069999694824219,11.170000076293945,11.390000343322754,11.800000190734863,30970576.0,11.727607727050781
2015-05-15,11.75,11.210000038146973,11.720000267028809,11.289999961853027,19349025.0,11.220735549926758
2015-05-18,11.420000076293945,10.800000190734863,11.289999961853027,10.960000038146973,20029870.0,10.892760276794434
2015-05-19,11.390000343322754,10.989999771118164,11.0,11.319999694824219,17635269.0,11.250551223754883
2015-05-20,11.880000114440918,11.260000228881836,11.380000114440918,11.329999923706055,25930424.0,11.260490417480469
2015-05-21,11.8100004196167,11.279999732971191,11.350000381469727,11.800000190734863,27970273.0,11.727607727050781
2015-05-22,12.890000343322754,11.600000381469727,12.039999961853027,12.6899995803833,46749890.0,12.612146377563477
2015-05-25,13.079999923706055,12.300000190734863,12.40999984741211,12.949999809265137,47633904.0,12.870552062988281
2015-05-26,14.25,13.0,13.0,14.25,33639240.0,14.162576675415039
2015-05-27,15.25,14.449999809265137,15.1899995803833,14.829999923706055,76935353.0,14.739018440246582
2015-05-28,16.309999465942383,14.420000076293945,14.800000190734863,14.529999732971191,69551112.0,14.440858840942383
2015-05-29,15.979999542236328,13.770000457763672,14.680000305175781,15.979999542236328,79943730.0,15.881962776184082
2015-06-01,17.299999237060547,16.309999465942383,16.479999542236328,16.760000228881836,58835167.0,16.657176971435547
2015-06-02,17.649999618530273,16.3799991607666,16.75,17.559999465942383,40644113.0,17.452268600463867
2015-06-03,17.3799991607666,16.100000381469727,17.3799991607666,16.6299991607666,41874802.0,16.52797508239746
2015-06-04,16.5,14.970000267028809,16.5,15.789999961853027,46681131.0,15.69312858581543
2015-06-05,16.290000915527344,15.5,15.859999656677246,16.18000030517578,41112185.0,16.08073616027832
2015-06-08,16.25,15.210000038146973,16.18000030517578,15.460000038146973,34954543.0,15.365153312683105
2015-06-09,16.350000381469727,15.510000228881836,15.510000228881836,16.34000015258789,38670531.0,16.23975372314453
2015-06-10,17.139999389648438,15.75,16.0,16.8700008392334,43048163.0,16.766504287719727
2015-06-11,17.149999618530273,16.110000610351562,16.690000534057617,16.760000228881836,27855460.0,16.657176971435547
2015-06-12,17.579999923706055,16.43000030517578,16.770000457763672,17.479999542236328,41991265.0,17.372760772705078
2015-06-15,19.229999542236328,17.700000762939453,17.719999313354492,18.389999389648438,51296879.0,18.277177810668945
2015-06-16,18.670000076293945,17.549999237060547,17.799999237060547,17.790000915527344,32512134.0,17.680858612060547
2015-06-17,19.100000381469727,16.059999465942383,17.5,18.600000381469727,37742065.0,18.485889434814453
2015-06-18,19.31999969482422,17.309999465942383,18.5,17.40999984741211,32034223.0,17.303190231323242
2015-06-19,17.170000076293945,15.670000076293945,16.579999923706055,15.670000076293945,22288543.0,15.573864936828613
2015-06-23,15.600000381469727,14.119999885559082,15.600000381469727,15.40999984741211,20889943.0,15.315459251403809
2015-06-24,16.90999984741211,15.520000457763672,15.930000305175781,16.709999084472656,42438878.0,16.60748291015625
2015-06-25,17.799999237060547,16.270000457763672,16.760000228881836,17.030000686645508,44683112.0,16.925521850585938
2015-06-26,16.549999237060547,15.329999923706055,16.15999984741211,15.329999923706055,27107189.0,15.235950469970703
2015-06-29,16.190000534057617,13.800000190734863,15.970000267028809,14.390000343322754,30959971.0,14.301717758178711
2015-06-30,14.850000381469727,12.859999656677246,14.0,14.670000076293945,31013774.0,14.579999923706055
2015-07-01,14.9399995803833,13.199999809265137,14.680000305175781,13.199999809265137,27589600.0,13.119017601013184
2015-07-02,13.0600004196167,11.880000114440918,13.050000190734863,11.880000114440918,21279199.0,11.807116508483887
2015-07-03,11.550000190734863,10.6899995803833,10.899999618530273,10.6899995803833,22029994.0,10.62441635131836
2015-07-06,11.729999542236328,9.619999885559082,11.729999542236328,9.619999885559082,28205679.0,9.560981750488281
2015-07-07,8.8100004196167,8.65999984741211,8.8100004196167,8.65999984741211,9013233.0,8.606870651245117
2015-07-08,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,782900.0,7.742208480834961
2015-07-09,8.569999694824219,7.010000228881836,7.010000228881836,8.569999694824219,46657344.0,8.517422676086426
2015-07-10,9.430000305175781,8.569999694824219,8.949999809265137,9.430000305175781,29178953.0,9.372147560119629
2015-07-13,10.369999885559082,9.600000381469727,10.25,10.369999885559082,33938628.0,10.306380271911621
2015-07-14,11.170000076293945,9.859999656677246,10.300000190734863,10.039999961853027,48585288.0,9.978404998779297
2015-07-15,9.819999694824219,9.039999961853027,9.600000381469727,9.039999961853027,23473713.0,8.984539985656738
2015-07-16,9.399999618530273,8.140000343322754,8.149999618530273,8.770000457763672,35640014.0,8.71619701385498
2015-07-17,9.5,8.710000038146973,8.859999656677246,9.420000076293945,34310473.0,9.362208366394043
2015-07-20,9.960000038146973,9.300000190734863,9.5,9.859999656677246,41599280.0,9.799509048461914
2015-07-21,10.850000381469727,9.479999542236328,9.579999923706055,10.850000381469727,45117344.0,10.783435821533203
2015-07-22,11.819999694824219,10.350000381469727,10.869999885559082,11.380000114440918,58627549.0,11.31018352508545
2015-07-23,12.069999694824219,11.029999732971191,11.199999809265137,11.880000114440918,47825475.0,11.807116508483887
2015-07-24,12.390000343322754,11.0,11.869999885559082,11.369999885559082,44348106.0,11.30024528503418
2015-07-27,11.880000114440918,10.229999542236328,10.529999732971191,10.229999542236328,40815325.0,10.167238235473633
2015-07-28,10.869999885559082,9.649999618530273,9.699999809265137,10.800000190734863,47392647.0,10.733742713928223
2015-07-29,11.859999656677246,10.34000015258789,10.970000267028809,11.6899995803833,36971654.0,11.618281364440918
2015-07-30,12.020000457763672,11.100000381469727,11.699999809265137,11.300000190734863,41061642.0,11.230674743652344
2015-07-31,11.220000267028809,10.210000038146973,11.140000343322754,10.609999656677246,26406544.0,10.544907569885254
2015-08-03,10.479999542236328,9.539999961853027,10.300000190734863,9.539999961853027,23183883.0,9.48147201538086
2015-08-04,10.489999771118164,9.619999885559082,9.670000076293945,10.489999771118164,20960821.0,10.425643920898438
2015-08-05,10.829999923706055,10.050000190734863,10.479999542236328,10.380000114440918,26141578.0,10.31631851196289
2015-08-06,10.819999694824219,9.850000381469727,10.0,10.789999961853027,29613438.0,10.723803520202637
2015-08-07,11.649999618530273,10.829999923706055,10.829999923706055,11.420000076293945,42399501.0,11.34993839263916
2015-08-10,12.199999809265137,11.550000190734863,11.619999885559082,12.039999961853027,43251604.0,11.966135025024414
2015-08-11,12.470000267028809,11.779999732971191,11.899999618530273,11.899999618530273,40973709.0,11.826992988586426
2015-08-12,12.15999984741211,11.600000381469727,11.699999809265137,11.720000267028809,27607966.0,11.64809799194336
2015-08-13,12.149999618530273,11.260000228881836,11.729999542236328,12.140000343322754,35023827.0,12.065521240234375
2015-08-14,13.039999961853027,12.010000228881836,12.15999984741211,12.710000038146973,54568231.0,12.632024765014648
2015-08-17,13.739999771118164,12.300000190734863,12.670000076293945,13.319999694824219,51935878.0,13.23828125
2015-08-18,13.300000190734863,11.989999771118164,13.279999732971191,11.989999771118164,42613240.0,11.916440963745117
2015-08-19,12.350000381469727,10.789999961853027,11.130000114440918,11.869999885559082,43082412.0,11.7971773147583
2015-08-20,11.699999809265137,10.800000190734863,11.600000381469727,10.829999923706055,30395946.0,10.763558387756348
2015-08-21,11.09000015258789,9.989999771118164,10.4399995803833,10.399999618530273,26795358.0,10.336195945739746
2015-08-24,9.949999809265137,9.359999656677246,9.869999885559082,9.359999656677246,18347100.0,9.302576065063477
2015-08-25,8.619999885559082,8.420000076293945,8.420000076293945,8.420000076293945,19627595.0,8.368343353271484
2015-08-26,8.789999961853027,7.579999923706055,8.4399995803833,7.579999923706055,25067653.0,7.533496856689453
2015-08-27,8.170000076293945,7.079999923706055,7.699999809265137,7.909999847412109,24429519.0,7.861472129821777
2015-08-28,8.680000305175781,7.949999809265137,8.039999961853027,8.649999618530273,24483072.0,8.596932411193848
2015-08-31,9.260000228881836,8.199999809265137,8.550000190734863,8.819999694824219,28150331.0,8.765889167785645
2015-09-01,8.5600004196167,7.940000057220459,8.550000190734863,7.940000057220459,22185398.0,7.8912882804870605
2015-09-02,8.119999885559082,7.150000095367432,7.380000114440918,7.150000095367432,21194353.0,7.10613489151001
2015-09-07,7.75,7.139999866485596,7.289999961853027,7.28000020980835,18649802.0,7.235337734222412
2015-09-08,7.800000190734863,7.139999866485596,7.25,7.730000019073486,13373839.0,7.682576656341553
2015-09-09,8.229999542236328,7.760000228881836,7.869999885559082,8.199999809265137,23217326.0,8.14969253540039
2015-09-10,8.220000267028809,7.900000095367432,8.0,7.909999847412109,16074024.0,7.861472129821777
2015-09-11,8.050000190734863,7.75,7.869999885559082,8.0,14268016.0,7.950920104980469
2015-09-14,8.350000381469727,7.199999809265137,8.25,7.21999979019165,22799403.0,7.1757049560546875
2015-09-15,7.099999904632568,6.519999980926514,7.0,6.559999942779541,17237279.0,6.519754409790039
2015-09-16,7.21999979019165,6.619999885559082,6.619999885559082,7.21999979019165,14411911.0,7.1757049560546875
2015-09-17,7.599999904632568,7.010000228881836,7.260000228881836,7.03000020980835,19336021.0,6.986871242523193
2015-09-18,7.360000133514404,7.0,7.119999885559082,7.170000076293945,12243337.0,7.126012325286865
2015-09-21,7.800000190734863,7.010000228881836,7.03000020980835,7.739999771118164,18439766.0,7.692514896392822
2015-09-22,8.25,7.639999866485596,7.789999961853027,8.180000305175781,32011169.0,8.129816055297852
2015-09-23,8.079999923706055,7.699999809265137,7.880000114440918,7.829999923706055,25117178.0,7.781962871551514
2015-09-24,8.279999732971191,7.880000114440918,8.079999923706055,7.96999979019165,23661716.0,7.9211039543151855
2015-09-25,7.96999979019165,7.429999828338623,7.800000190734863,7.550000190734863,17898045.0,7.503681182861328
2015-09-28,7.670000076293945,7.28000020980835,7.559999942779541,7.639999866485596,10930004.0,7.593128681182861
2015-09-29,7.559999942779541,7.21999979019165,7.429999828338623,7.349999904632568,10179543.0,7.30490779876709
2015-09-30,7.5,7.260000228881836,7.389999866485596,7.420000076293945,8254344.0,7.374478340148926
2015-10-08,7.980000019073486,7.610000133514404,7.730000019073486,7.860000133514404,15988076.0,7.811779022216797
2015-10-09,8.649999618530273,7.800000190734863,7.869999885559082,8.649999618530273,40587125.0,8.596932411193848
2015-10-12,9.399999618530273,8.75,8.899999618530273,9.0600004196167,67598093.0,9.004417419433594
2015-10-13,9.970000267028809,8.619999885559082,8.880000114440918,9.970000267028809,62432132.0,9.908834457397461
2015-10-14,10.800000190734863,9.680000305175781,10.100000381469727,10.289999961853027,84733262.0,10.2268705368042
2015-10-15,10.489999771118164,9.899999618530273,10.079999923706055,10.420000076293945,60034096.0,10.356073379516602
2015-10-16,11.34000015258789,10.15999984741211,10.420000076293945,10.680000305175781,62456019.0,10.614479064941406
2015-10-19,10.989999771118164,10.199999809265137,10.460000038146973,10.670000076293945,57851964.0,10.60453987121582
2015-10-20,10.619999885559082,10.300000190734863,10.449999809265137,10.5,38212751.0,10.435583114624023
2015-10-21,10.479999542236328,9.449999809265137,10.420000076293945,9.449999809265137,45316272.0,9.392024040222168
2015-10-22,10.079999923706055,9.260000228881836,9.350000381469727,10.010000228881836,40106446.0,9.948589324951172
2015-10-23,10.380000114440918,9.789999961853027,9.899999618530273,10.180000305175781,41268886.0,10.117546081542969
2015-10-26,10.699999809265137,9.899999618530273,10.199999809265137,10.600000381469727,44159370.0,10.534969329833984
2015-10-27,10.479999542236328,9.800000190734863,10.329999923706055,10.260000228881836,38854282.0,10.197054862976074
2015-10-28,10.529999732971191,9.75,10.1899995803833,9.880000114440918,31132299.0,9.81938648223877
2015-10-29,10.199999809265137,9.800000190734863,9.989999771118164,9.979999542236328,21098090.0,9.91877269744873
2015-10-30,10.199999809265137,9.619999885559082,10.020000457763672,9.880000114440918,23344713.0,9.81938648223877
2015-11-02,9.829999923706055,9.270000457763672,9.550000190734863,9.289999961853027,20968591.0,9.23300552368164
2015-11-03,9.470000267028809,9.140000343322754,9.289999961853027,9.260000228881836,15409476.0,9.203189849853516
2015-11-04,9.869999885559082,9.300000190734863,9.300000190734863,9.859999656677246,24835281.0,9.799509048461914
2015-11-05,10.350000381469727,9.869999885559082,9.930000305175781,10.300000190734863,40092049.0,10.236809730529785
2015-11-06,10.489999771118164,10.119999885559082,10.289999961853027,10.369999885559082,40749431.0,10.306380271911621
2015-11-09,10.65999984741211,9.899999618530273,10.119999885559082,10.399999618530273,43915590.0,10.336195945739746
2015-11-10,10.789999961853027,10.220000267028809,10.350000381469727,10.539999961853027,44778925.0,10.475337028503418
2015-11-11,10.869999885559082,10.390000343322754,10.539999961853027,10.760000228881836,40298948.0,10.693987846374512
2015-11-12,11.489999771118164,10.270000457763672,10.6899995803833,11.1899995803833,56339111.0,11.121349334716797
2015-11-13,11.789999961853027,10.859999656677246,11.0,11.239999771118164,58712011.0,11.171042442321777
2015-11-16,11.140000343322754,10.800000190734863,10.90999984741211,11.069999694824219,29950693.0,11.00208568572998
2015-11-17,11.279999732971191,10.579999923706055,11.220000267028809,10.670000076293945,36394600.0,10.60453987121582
2015-11-18,11.1899995803833,10.529999732971191,10.710000038146973,10.640000343322754,30954397.0,10.574724197387695
2015-11-19,10.880000114440918,10.390000343322754,10.640000343322754,10.850000381469727,24879441.0,10.783435821533203
2015-11-20,10.850000381469727,10.5600004196167,10.8100004196167,10.649999618530273,23282878.0,10.584662437438965
2015-11-23,10.880000114440918,10.5,10.630000114440918,10.609999656677246,20051004.0,10.544907569885254
2015-11-24,10.779999732971191,10.470000267028809,10.630000114440918,10.770000457763672,17760483.0,10.703927040100098
2015-11-25,10.890000343322754,10.609999656677246,10.739999771118164,10.869999885559082,21484892.0,10.803312301635742
2015-11-26,11.109999656677246,10.710000038146973,10.869999885559082,10.920000076293945,30110499.0,10.853006362915039
2015-11-27,10.949999809265137,9.829999923706055,10.949999809265137,9.829999923706055,30854128.0,9.769693374633789
2015-11-30,9.899999618530273,9.199999809265137,9.829999923706055,9.699999809265137,20185606.0,9.640490531921387
2015-12-01,9.949999809265137,9.399999618530273,9.699999809265137,9.6899995803833,15865957.0,9.6305513381958
2015-12-02,9.890000343322754,9.449999809265137,9.699999809265137,9.880000114440918,14729191.0,9.81938648223877
2015-12-03,9.979999542236328,9.699999809265137,9.850000381469727,9.970000267028809,12111265.0,9.908834457397461
2015-12-04,10.039999961853027,9.600000381469727,9.970000267028809,9.710000038146973,14318041.0,9.650429725646973
2015-12-07,9.819999694824219,9.649999618530273,9.649999618530273,9.800000190734863,8812497.0,9.739877700805664
2015-12-08,9.770000457763672,9.399999618530273,9.6899995803833,9.40999984741211,10689645.0,9.352269172668457
2015-12-09,9.630000114440918,9.300000190734863,9.40999984741211,9.569999694824219,12199634.0,9.511287689208984
2015-12-10,9.680000305175781,9.359999656677246,9.5,9.390000343322754,10779551.0,9.332392692565918
2015-12-11,9.420000076293945,8.9399995803833,9.359999656677246,9.039999961853027,16033985.0,8.984539985656738
2015-12-14,9.649999618530273,8.819999694824219,8.949999809265137,9.569999694824219,16666205.0,9.511287689208984
2015-12-15,9.619999885559082,9.40999984741211,9.520000457763672,9.579999923706055,9614391.0,9.52122688293457
2015-12-16,9.680000305175781,9.489999771118164,9.649999618530273,9.5,8690259.0,9.441717147827148
2015-12-17,10.180000305175781,9.539999961853027,9.539999961853027,9.90999984741211,21005600.0,9.849202156066895
2015-12-18,9.880000114440918,9.649999618530273,9.850000381469727,9.710000038146973,13938709.0,9.650429725646973
2015-12-21,9.819999694824219,9.649999618530273,9.699999809265137,9.800000190734863,11838525.0,9.739877700805664
2015-12-22,9.960000038146973,9.760000228881836,9.800000190734863,9.890000343322754,11679003.0,9.829325675964355
2015-12-23,9.979999542236328,9.510000228881836,9.920000076293945,9.550000190734863,13587514.0,9.491411209106445
2015-12-24,9.59000015258789,9.210000038146973,9.579999923706055,9.449999809265137,11113674.0,9.392024040222168
2015-12-25,9.579999923706055,9.390000343322754,9.390000343322754,9.569999694824219,7470814.0,9.511287689208984
2015-12-28,9.75,9.199999809265137,9.569999694824219,9.279999732971191,12893469.0,9.223067283630371
2015-12-29,9.5,9.199999809265137,9.210000038146973,9.489999771118164,8211310.0,9.431778907775879
2015-12-30,9.899999618530273,9.5,9.529999732971191,9.890000343322754,18239657.0,9.829325675964355
2015-12-31,10.369999885559082,9.8100004196167,9.829999923706055,9.90999984741211,28860184.0,9.849202156066895
2016-01-04,9.930000305175781,8.930000305175781,9.899999618530273,8.949999809265137,13368402.0,8.895092010498047
2016-01-05,9.5,8.279999732971191,8.460000038146973,9.239999771118164,20477937.0,9.18331241607666
2016-01-06,9.380000114440918,9.039999961853027,9.100000381469727,9.3100004196167,14733996.0,9.252883911132812
2016-01-07,9.170000076293945,8.380000114440918,9.170000076293945,8.380000114440918,3158500.0,8.328588485717773
2016-01-08,8.84000015258789,7.710000038146973,8.699999809265137,8.369999885559082,16345839.0,8.318650245666504
2016-01-11,8.1899995803833,7.53000020980835,8.0,7.53000020980835,15919364.0,7.483803749084473
2016-01-12,7.690000057220459,7.199999809265137,7.550000190734863,7.480000019073486,9721900.0,7.434110164642334
2016-01-13,7.639999866485596,6.96999979019165,7.519999980926514,7.0,8987065.0,6.95705509185791
2016-01-14,7.289999961853027,6.71999979019165,6.800000190734863,7.289999961853027,11515743.0,7.245275974273682
2016-01-15,7.260000228881836,6.860000133514404,7.239999771118164,6.989999771118164,9117206.0,6.947116374969482
2016-01-18,7.190000057220459,6.75,6.75,7.099999904632568,7813912.0,7.056441307067871
2016-01-19,7.449999809265137,7.039999961853027,7.099999904632568,7.420000076293945,10833131.0,7.374478340148926
2016-01-20,7.510000228881836,7.25,7.400000095367432,7.289999961853027,10267316.0,7.245275974273682
2016-01-21,7.389999866485596,6.909999847412109,7.130000114440918,6.960000038146973,8362648.0,6.917300701141357
2016-01-22,7.179999828338623,6.920000076293945,7.019999980926514,7.139999866485596,7394801.0,7.096196174621582
2016-01-25,7.329999923706055,7.159999847412109,7.159999847412109,7.289999961853027,6320600.0,7.245275974273682
2016-01-26,7.630000114440918,6.809999942779541,7.360000133514404,6.980000019073486,19115069.0,6.937177658081055
2016-01-27,7.139999866485596,6.440000057220459,7.070000171661377,6.860000133514404,11689696.0,6.817914009094238
2016-01-28,6.960000038146973,6.409999847412109,6.800000190734863,6.480000019073486,8134708.0,6.440245151519775
2016-01-29,6.849999904632568,6.46999979019165,6.510000228881836,6.809999942779541,9685431.0,6.768220901489258
2016-02-01,6.820000171661377,6.53000020980835,6.820000171661377,6.679999828338623,6024533.0,6.6390180587768555
2016-02-02,6.949999809265137,6.599999904632568,6.599999904632568,6.920000076293945,7049760.0,6.8775458335876465
2016-02-03,6.949999809265137,6.739999771118164,6.800000190734863,6.920000076293945,6684890.0,6.8775458335876465
2016-02-04,7.090000152587891,6.920000076293945,6.920000076293945,7.079999923706055,8327983.0,7.036564350128174
2016-02-05,7.150000095367432,6.96999979019165,7.079999923706055,6.980000019073486,6460364.0,6.937177658081055
2016-02-15,6.929999828338623,6.679999828338623,6.699999809265137,6.900000095367432,5184142.0,6.857668876647949
2016-02-16,7.349999904632568,6.900000095367432,6.900000095367432,7.289999961853027,9814108.0,7.245275974273682
2016-02-17,7.349999904632568,7.170000076293945,7.269999980926514,7.320000171661377,9328848.0,7.275092124938965
2016-02-18,7.53000020980835,7.329999923706055,7.340000152587891,7.400000095367432,13425287.0,7.3546013832092285
2016-02-19,7.460000038146973,7.289999961853027,7.369999885559082,7.380000114440918,8075869.0,7.334723949432373
2016-02-22,7.800000190734863,7.389999866485596,7.460000038146973,7.619999885559082,11567839.0,7.573251247406006
2016-02-23,7.800000190734863,7.449999809265137,7.639999866485596,7.550000190734863,10048267.0,7.503681182861328
2016-02-24,7.940000057220459,7.480000019073486,7.539999961853027,7.920000076293945,17275673.0,7.871410846710205
2016-02-25,8.09000015258789,7.130000114440918,8.0,7.230000019073486,20991081.0,7.185644149780273
2016-02-26,7.480000019073486,7.150000095367432,7.21999979019165,7.380000114440918,11997073.0,7.334723949432373
2016-02-29,7.28000020980835,6.639999866485596,7.28000020980835,6.699999809265137,14480188.0,6.658895492553711
2016-03-01,6.880000114440918,6.599999904632568,6.800000190734863,6.829999923706055,7200927.0,6.788097858428955
2016-03-02,7.190000057220459,6.789999961853027,6.829999923706055,7.179999828338623,10456674.0,7.135950565338135
2016-03-03,7.369999885559082,7.170000076293945,7.230000019073486,7.260000228881836,12609730.0,7.215460300445557
2016-03-04,7.300000190734863,6.820000171661377,7.21999979019165,6.96999979019165,11365594.0,6.927238941192627
2016-03-07,7.190000057220459,6.989999771118164,7.050000190734863,7.110000133514404,6154755.0,7.066380500793457
2016-03-08,7.190000057220459,6.849999904632568,7.090000152587891,7.170000076293945,8001198.0,7.126012325286865
2016-03-09,7.139999866485596,6.920000076293945,7.0,6.96999979019165,6130839.0,6.927238941192627
2016-03-10,7.079999923706055,6.860000133514404,7.0,6.880000114440918,4598973.0,6.837791442871094
2016-03-11,6.909999847412109,6.71999979019165,6.789999961853027,6.860000133514404,3980093.0,6.817914009094238
2016-03-14,7.159999847412109,6.920000076293945,6.949999809265137,7.090000152587891,7416047.0,7.046503067016602
2016-03-15,7.159999847412109,7.0,7.079999923706055,7.039999961853027,4977485.0,6.996809482574463
2016-03-16,7.130000114440918,6.869999885559082,7.099999904632568,6.929999828338623,5456289.0,6.887484550476074
2016-03-17,7.150000095367432,6.929999828338623,6.949999809265137,7.150000095367432,9316688.0,7.10613489151001
2016-03-18,7.420000076293945,7.159999847412109,7.21999979019165,7.380000114440918,12579382.0,7.334723949432373
2016-03-21,7.550000190734863,7.400000095367432,7.449999809265137,7.539999961853027,11660531.0,7.493741989135742
2016-03-22,7.599999904632568,7.409999847412109,7.460000038146973,7.480000019073486,10157396.0,7.434110164642334
2016-03-23,8.0,7.429999828338623,7.449999809265137,7.769999980926514,16664047.0,7.7223310470581055
2016-03-24,7.760000228881836,7.519999980926514,7.619999885559082,7.53000020980835,12966041.0,7.483803749084473
2016-03-25,7.690000057220459,7.480000019073486,7.519999980926514,7.650000095367432,8233344.0,7.603067398071289
2016-03-28,7.800000190734863,7.5,7.679999828338623,7.53000020980835,10821300.0,7.483803749084473
2016-03-29,7.590000152587891,7.300000190734863,7.570000171661377,7.400000095367432,6387478.0,7.3546013832092285
2016-03-30,7.650000095367432,7.449999809265137,7.46999979019165,7.639999866485596,8383532.0,7.593128681182861
2016-03-31,7.800000190734863,7.599999904632568,7.699999809265137,7.679999828338623,10309406.0,7.632883071899414
2016-04-01,7.78000020980835,7.510000228881836,7.679999828338623,7.730000019073486,10595543.0,7.682576656341553
2016-04-05,8.5,7.739999771118164,7.739999771118164,8.5,33817021.0,8.447853088378906
2016-04-06,8.710000038146973,8.359999656677246,8.59000015258789,8.460000038146973,32692320.0,8.408098220825195
2016-04-07,8.640000343322754,8.170000076293945,8.40999984741211,8.319999694824219,22389693.0,8.268956184387207
2016-04-08,8.550000190734863,8.100000381469727,8.149999618530273,8.369999885559082,18615450.0,8.318650245666504
2016-04-11,8.510000228881836,8.329999923706055,8.390000343322754,8.350000381469727,16831778.0,8.298772811889648
2016-04-12,8.430000305175781,8.079999923706055,8.350000381469727,8.220000267028809,11288227.0,8.169570922851562
2016-04-13,8.420000076293945,8.229999542236328,8.229999542236328,8.289999961853027,12937675.0,8.239140510559082
2016-04-14,8.460000038146973,8.300000190734863,8.300000190734863,8.399999618530273,9807722.0,8.348465919494629
2016-04-15,8.529999732971191,8.319999694824219,8.479999542236328,8.350000381469727,8790928.0,8.298772811889648
2016-04-18,8.279999732971191,8.100000381469727,8.270000457763672,8.119999885559082,8188654.0,8.070183753967285
2016-04-19,8.260000228881836,8.079999923706055,8.220000267028809,8.1899995803833,6438673.0,8.139754295349121
2016-04-20,8.239999771118164,7.400000095367432,8.239999771118164,7.659999847412109,14149929.0,7.613005638122559
2016-04-21,7.699999809265137,7.510000228881836,7.679999828338623,7.53000020980835,8153402.0,7.483803749084473
2016-04-22,7.710000038146973,7.440000057220459,7.489999771118164,7.690000057220459,6701830.0,7.642821788787842
2016-04-25,7.650000095367432,7.420000076293945,7.650000095367432,7.579999923706055,5994025.0,7.533496856689453
2016-04-26,7.769999980926514,7.550000190734863,7.599999904632568,7.769999980926514,8170887.0,7.7223310470581055
2016-04-27,7.849999904632568,7.659999847412109,7.800000190734863,7.690000057220459,7628326.0,7.642821788787842
2016-04-28,7.679999828338623,7.369999885559082,7.679999828338623,7.519999980926514,10048518.0,7.473865032196045
2016-04-29,7.570000171661377,7.400000095367432,7.449999809265137,7.5,7319788.0,7.4539875984191895
2016-05-03,7.739999771118164,7.400000095367432,7.5,7.71999979019165,10300763.0,7.672637462615967
2016-05-04,7.760000228881836,7.639999866485596,7.699999809265137,7.679999828338623,8684783.0,7.632883071899414
2016-05-05,7.75,7.610000133514404,7.659999847412109,7.699999809265137,5363478.0,7.6527605056762695
2016-05-06,7.730000019073486,7.289999961853027,7.71999979019165,7.300000190734863,11158269.0,7.255214691162109
2016-05-09,7.25,6.900000095367432,7.25,6.929999828338623,8915483.0,6.887484550476074
2016-05-10,7.019999980926514,6.900000095367432,6.929999828338623,6.989999771118164,4069156.0,6.947116374969482
2016-05-11,7.119999885559082,6.920000076293945,7.0,6.929999828338623,3761983.0,6.887484550476074
2016-05-12,6.989999771118164,6.71999979019165,6.880000114440918,6.889999866485596,5883517.0,6.847729682922363
2016-05-13,7.059999942779541,6.829999923706055,6.909999847412109,6.880000114440918,4298927.0,6.837791442871094
2016-05-16,7.03000020980835,6.800000190734863,6.849999904632568,7.03000020980835,4965713.0,6.986871242523193
2016-05-17,7.079999923706055,6.949999809265137,7.039999961853027,7.0,5564160.0,6.95705509185791
2016-05-18,6.949999809265137,6.710000038146973,6.920000076293945,6.75,5665200.0,6.708588600158691
2016-05-19,6.849999904632568,6.71999979019165,6.71999979019165,6.769999980926514,2986396.0,6.728466033935547
2016-05-20,6.840000152587891,6.659999847412109,6.699999809265137,6.829999923706055,3171490.0,6.788097858428955
2016-05-23,6.949999809265137,6.829999923706055,6.840000152587891,6.900000095367432,4142658.0,6.857668876647949
2016-05-24,6.920000076293945,6.710000038146973,6.920000076293945,6.769999980926514,5179010.0,6.728466033935547
2016-05-25,6.889999866485596,6.75,6.820000171661377,6.789999961853027,3533465.0,6.748343467712402
2016-05-26,6.829999923706055,6.639999866485596,6.75,6.809999942779541,4042365.0,6.768220901489258
2016-05-27,6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0.0,6.768220901489258
2016-05-30,6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0.0,6.768220901489258
2016-05-31,6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0.0,6.768220901489258
2016-06-01,6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0.0,6.768220901489258
2016-06-02,6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0.0,6.768220901489258
2016-06-03,7.489999771118164,7.199999809265137,7.380000114440918,7.489999771118164,17119100.0,7.444048881530762
2016-06-06,7.679999828338623,7.349999904632568,7.599999904632568,7.369999885559082,21568989.0,7.324785232543945
2016-06-07,7.420000076293945,7.210000038146973,7.420000076293945,7.349999904632568,11116033.0,7.30490779876709
2016-06-08,7.340000152587891,7.21999979019165,7.28000020980835,7.28000020980835,6733365.0,7.235337734222412
2016-06-13,7.260000228881836,6.900000095367432,7.199999809265137,6.909999847412109,8467718.0,6.867607116699219
2016-06-14,7.079999923706055,6.849999904632568,6.940000057220459,7.039999961853027,6879386.0,6.996809482574463
2016-06-15,7.639999866485596,6.909999847412109,6.949999809265137,7.349999904632568,13367163.0,7.30490779876709
2016-06-16,7.96999979019165,7.559999942779541,7.900000095367432,7.659999847412109,28418123.0,7.613005638122559
2016-06-17,7.739999771118164,7.400000095367432,7.670000076293945,7.449999809265137,15839733.0,7.404294013977051
2016-06-20,7.710000038146973,7.380000114440918,7.460000038146973,7.699999809265137,14122677.0,7.6527605056762695
2016-06-21,7.800000190734863,7.5,7.650000095367432,7.53000020980835,12131867.0,7.483803749084473
2016-06-22,7.639999866485596,7.449999809265137,7.53000020980835,7.619999885559082,5394259.0,7.573251247406006
2016-06-23,7.679999828338623,7.510000228881836,7.650000095367432,7.559999942779541,5809110.0,7.513619422912598
2016-06-24,7.610000133514404,7.230000019073486,7.559999942779541,7.340000152587891,10704431.0,7.29496955871582
2016-06-27,7.559999942779541,7.300000190734863,7.340000152587891,7.53000020980835,5902250.0,7.483803749084473
2016-06-28,7.579999923706055,7.420000076293945,7.46999979019165,7.570000171661377,6500143.0,7.523558139801025
2016-06-29,7.590000152587891,7.449999809265137,7.539999961853027,7.5,5166176.0,7.4539875984191895
2016-06-30,7.639999866485596,7.449999809265137,7.519999980926514,7.579999923706055,8176974.0,7.533496856689453
2016-07-01,7.619999885559082,7.480000019073486,7.559999942779541,7.550000190734863,6697772.0,7.503681182861328
2016-07-04,7.690000057220459,7.480000019073486,7.5,7.670000076293945,9986793.0,7.6229448318481445
2016-07-05,7.769999980926514,7.630000114440918,7.71999979019165,7.699999809265137,10217253.0,7.6527605056762695
2016-07-06,7.710000038146973,7.570000171661377,7.570000171661377,7.690000057220459,7633165.0,7.642821788787842
2016-07-07,7.71999979019165,7.53000020980835,7.679999828338623,7.679999828338623,8247447.0,7.632883071899414
2016-07-08,7.679999828338623,7.599999904632568,7.670000076293945,7.659999847412109,5805884.0,7.613005638122559
2016-07-11,7.690000057220459,7.599999904632568,7.610000133514404,7.639999866485596,7724902.0,7.593128681182861
2016-07-12,7.789999961853027,7.519999980926514,7.619999885559082,7.75,11025121.0,7.70245361328125
2016-07-13,7.980000019073486,7.739999771118164,7.869999885559082,7.789999961853027,16076523.0,7.742208480834961
2016-07-14,7.809999942779541,7.699999809265137,7.739999771118164,7.75,9312195.0,7.70245361328125
2016-07-15,7.829999923706055,7.699999809265137,7.760000228881836,7.71999979019165,6597822.0,7.672637462615967
2016-07-18,7.730000019073486,7.599999904632568,7.710000038146973,7.639999866485596,5156041.0,7.593128681182861
2016-07-19,7.78000020980835,7.579999923706055,7.639999866485596,7.710000038146973,7729798.0,7.662699222564697
2016-07-20,7.949999809265137,7.710000038146973,7.710000038146973,7.800000190734863,13239104.0,7.752147197723389
2016-07-21,7.809999942779541,7.699999809265137,7.75,7.75,7386111.0,7.70245361328125
2016-07-22,7.789999961853027,7.650000095367432,7.75,7.670000076293945,4900897.0,7.6229448318481445
2016-07-25,7.71999979019165,7.630000114440918,7.659999847412109,7.650000095367432,4488375.0,7.603067398071289
2016-07-26,7.75,7.639999866485596,7.659999847412109,7.75,4311406.0,7.70245361328125
2016-07-27,7.860000133514404,7.400000095367432,7.75,7.449999809265137,9706300.0,7.404294013977051
2016-07-28,7.5,7.349999904632568,7.449999809265137,7.449999809265137,6358406.0,7.404294013977051
2016-07-29,7.5,7.369999885559082,7.449999809265137,7.409999847412109,4276095.0,7.364539623260498
2016-08-01,7.369999885559082,7.139999866485596,7.349999904632568,7.269999980926514,5134680.0,7.225398540496826
2016-08-02,7.309999942779541,7.230000019073486,7.300000190734863,7.28000020980835,2948100.0,7.235337734222412
2016-08-03,7.320000171661377,7.210000038146973,7.309999942779541,7.309999942779541,3586728.0,7.265153408050537
2016-08-04,7.360000133514404,7.239999771118164,7.28000020980835,7.329999923706055,3469952.0,7.285030364990234
2016-08-05,7.400000095367432,7.28000020980835,7.340000152587891,7.380000114440918,3984463.0,7.334723949432373
2016-08-08,7.539999961853027,7.309999942779541,7.360000133514404,7.510000228881836,3857047.0,7.463926315307617
2016-08-09,7.570000171661377,7.480000019073486,7.550000190734863,7.5,4736264.0,7.4539875984191895
2016-08-10,7.550000190734863,7.460000038146973,7.480000019073486,7.489999771118164,3998287.0,7.444048881530762
2016-08-11,7.510000228881836,7.320000171661377,7.449999809265137,7.340000152587891,3451916.0,7.29496955871582
2016-08-12,7.489999771118164,7.320000171661377,7.320000171661377,7.440000057220459,3307302.0,7.394355773925781
2016-08-15,7.570000171661377,7.400000095367432,7.460000038146973,7.539999961853027,5829479.0,7.493741989135742
2016-08-16,7.579999923706055,7.519999980926514,7.53000020980835,7.570000171661377,4890742.0,7.523558139801025
2016-08-17,7.650000095367432,7.5,7.570000171661377,7.579999923706055,4939536.0,7.533496856689453
2016-08-18,7.71999979019165,7.53000020980835,7.53000020980835,7.619999885559082,5472014.0,7.573251247406006
2016-08-19,7.650000095367432,7.550000190734863,7.639999866485596,7.579999923706055,3123671.0,7.533496856689453
2016-08-22,7.659999847412109,7.510000228881836,7.53000020980835,7.53000020980835,4797860.0,7.483803749084473
2016-08-23,7.590000152587891,7.5,7.53000020980835,7.539999961853027,3543663.0,7.493741989135742
2016-08-24,7.659999847412109,7.510000228881836,7.53000020980835,7.610000133514404,6666669.0,7.563313007354736
2016-08-25,7.630000114440918,7.480000019073486,7.590000152587891,7.570000171661377,5880253.0,7.523558139801025
2016-08-26,7.639999866485596,7.539999961853027,7.570000171661377,7.630000114440918,4888349.0,7.583189964294434
2016-08-29,7.739999771118164,7.599999904632568,7.619999885559082,7.739999771118164,7201277.0,7.692514896392822
2016-08-30,7.739999771118164,7.679999828338623,7.730000019073486,7.699999809265137,4400594.0,7.6527605056762695
2016-08-31,7.789999961853027,7.679999828338623,7.690000057220459,7.78000020980835,7860637.0,7.732270240783691
2016-09-01,7.929999828338623,7.739999771118164,7.769999980926514,7.78000020980835,9185172.0,7.732270240783691
2016-09-02,8.140000343322754,7.78000020980835,7.78000020980835,8.010000228881836,21647490.0,7.9608588218688965
2016-09-05,8.149999618530273,7.96999979019165,8.020000457763672,8.09000015258789,10324745.0,8.04036808013916
2016-09-06,8.140000343322754,7.949999809265137,8.109999656677246,8.100000381469727,8659199.0,8.050307273864746
2016-09-07,8.130000114440918,8.0,8.130000114440918,8.029999732971191,7221789.0,7.980735778808594
2016-09-08,8.029999732971191,7.889999866485596,7.989999771118164,8.0,7224799.0,7.950920104980469
2016-09-09,8.069999694824219,7.889999866485596,7.989999771118164,7.909999847412109,6904371.0,7.861472129821777
2016-09-12,7.789999961853027,7.570000171661377,7.789999961853027,7.599999904632568,8808162.0,7.55337381362915
2016-09-13,7.869999885559082,7.670000076293945,7.75,7.789999961853027,8384937.0,7.742208480834961
2016-09-14,8.130000114440918,7.650000095367432,7.78000020980835,8.069999694824219,12240505.0,8.020490646362305
2016-09-19,8.260000228881836,8.0,8.050000190734863,8.229999542236328,9754726.0,8.179508209228516
2016-09-20,8.300000190734863,8.079999923706055,8.199999809265137,8.239999771118164,8271840.0,8.189447402954102
2016-09-21,8.779999732971191,8.130000114440918,8.229999542236328,8.470000267028809,16364563.0,8.418036460876465
2016-09-22,8.600000381469727,8.380000114440918,8.4399995803833,8.520000457763672,9221146.0,8.467730522155762
2016-09-23,8.479999542236328,8.270000457763672,8.420000076293945,8.279999732971191,4851109.0,8.229202270507812
2016-09-26,8.539999961853027,8.210000038146973,8.300000190734863,8.300000190734863,9817776.0,8.249079704284668
2016-09-27,8.5,8.220000267028809,8.260000228881836,8.420000076293945,9555964.0,8.368343353271484
2016-09-28,8.470000267028809,8.15999984741211,8.470000267028809,8.199999809265137,6786436.0,8.14969253540039
2016-09-29,8.34000015258789,8.170000076293945,8.199999809265137,8.319999694824219,5647087.0,8.268956184387207
2016-09-30,8.460000038146973,8.260000228881836,8.34000015258789,8.390000343322754,4857664.0,8.33852767944336
2016-10-10,8.619999885559082,8.300000190734863,8.40999984741211,8.600000381469727,8246161.0,8.547239303588867
2016-10-11,8.84000015258789,8.510000228881836,8.579999923706055,8.75,9564701.0,8.696318626403809
2016-10-12,9.140000343322754,8.680000305175781,8.739999771118164,9.0,14044137.0,8.944785118103027
2016-10-13,9.0600004196167,8.819999694824219,9.0,8.920000076293945,6128680.0,8.865276336669922
2016-10-14,8.960000038146973,8.779999732971191,8.930000305175781,8.920000076293945,4053771.0,8.865276336669922
2016-10-17,9.199999809265137,8.819999694824219,8.90999984741211,8.859999656677246,8381331.0,8.805644035339355
2016-10-18,9.079999923706055,8.789999961853027,8.819999694824219,8.9399995803833,6414088.0,8.885152816772461
2016-10-19,9.0,8.789999961853027,8.880000114440918,8.859999656677246,4868551.0,8.805644035339355
2016-10-20,8.930000305175781,8.699999809265137,8.850000381469727,8.720000267028809,6181915.0,8.666502952575684
2016-10-21,8.84000015258789,8.510000228881836,8.699999809265137,8.630000114440918,6559896.0,8.577054977416992
2016-10-24,8.770000457763672,8.630000114440918,8.699999809265137,8.680000305175781,4692394.0,8.626749038696289
2016-10-25,8.739999771118164,8.539999961853027,8.6899995803833,8.569999694824219,5462400.0,8.517422676086426
2016-10-26,8.779999732971191,8.4399995803833,8.600000381469727,8.75,7474160.0,8.696318626403809
2016-10-27,8.75,8.550000190734863,8.75,8.579999923706055,4108838.0,8.527361869812012
2016-10-28,8.630000114440918,8.3100004196167,8.529999732971191,8.319999694824219,6607826.0,8.268956184387207
2016-10-31,8.460000038146973,8.260000228881836,8.319999694824219,8.380000114440918,4545373.0,8.328588485717773
2016-11-01,8.449999809265137,8.34000015258789,8.380000114440918,8.430000305175781,2632165.0,8.37828254699707
2016-11-02,8.670000076293945,8.430000305175781,8.4399995803833,8.510000228881836,6588941.0,8.457791328430176
2016-11-03,8.579999923706055,8.350000381469727,8.479999542236328,8.489999771118164,3532559.0,8.43791389465332
2016-11-04,8.550000190734863,8.40999984741211,8.489999771118164,8.460000038146973,2255160.0,8.408098220825195
2016-11-07,8.520000457763672,8.319999694824219,8.460000038146973,8.359999656677246,3711460.0,8.308711051940918
2016-11-08,8.449999809265137,8.350000381469727,8.359999656677246,8.399999618530273,2635777.0,8.348465919494629
2016-11-09,8.420000076293945,8.1899995803833,8.399999618530273,8.289999961853027,4022999.0,8.239140510559082
2016-11-10,8.630000114440918,8.350000381469727,8.369999885559082,8.609999656677246,9197056.0,8.557177543640137
2016-11-11,8.640000343322754,8.520000457763672,8.579999923706055,8.59000015258789,4289356.0,8.537301063537598
2016-11-14,8.640000343322754,8.510000228881836,8.550000190734863,8.59000015258789,5151877.0,8.537301063537598
2016-11-15,8.699999809265137,8.520000457763672,8.609999656677246,8.680000305175781,5815433.0,8.626749038696289
2016-11-16,8.65999984741211,8.520000457763672,8.600000381469727,8.630000114440918,4269020.0,8.577054977416992
2016-11-17,8.600000381469727,8.510000228881836,8.569999694824219,8.539999961853027,4006749.0,8.4876070022583
2016-11-18,8.630000114440918,8.510000228881836,8.529999732971191,8.550000190734863,3301051.0,8.497546195983887
2016-11-21,8.609999656677246,8.479999542236328,8.59000015258789,8.579999923706055,3989592.0,8.527361869812012
2016-11-22,8.65999984741211,8.529999732971191,8.59000015258789,8.630000114440918,4487124.0,8.577054977416992
2016-11-23,8.6899995803833,8.569999694824219,8.649999618530273,8.600000381469727,4501439.0,8.547239303588867
2016-11-24,8.619999885559082,8.449999809265137,8.600000381469727,8.5600004196167,3595669.0,8.507485389709473
2016-11-25,8.59000015258789,8.399999618530273,8.539999961853027,8.550000190734863,3144438.0,8.497546195983887
2016-11-28,8.600000381469727,8.449999809265137,8.5,8.5600004196167,4195993.0,8.507485389709473
2016-11-29,8.579999923706055,8.399999618530273,8.520000457763672,8.430000305175781,4178471.0,8.37828254699707
2016-11-30,8.529999732971191,8.449999809265137,8.5,8.5,3528743.0,8.447853088378906
2016-12-01,8.720000267028809,8.5,8.5,8.710000038146973,7000993.0,8.656564712524414
2016-12-02,8.699999809265137,8.479999542236328,8.6899995803833,8.5,3660082.0,8.447853088378906
2016-12-05,8.510000228881836,8.199999809265137,8.449999809265137,8.3100004196167,5645015.0,8.259018898010254
2016-12-06,8.470000267028809,8.260000228881836,8.350000381469727,8.270000457763672,3856449.0,8.219264030456543
2016-12-07,8.460000038146973,8.270000457763672,8.270000457763672,8.399999618530273,2206036.0,8.348465919494629
2016-12-08,8.449999809265137,8.1899995803833,8.430000305175781,8.25,4886825.0,8.199386596679688
2016-12-09,8.3100004196167,8.210000038146973,8.210000038146973,8.270000457763672,2644987.0,8.219264030456543
2016-12-12,8.3100004196167,7.880000114440918,8.260000228881836,7.889999866485596,4951732.0,7.841594696044922
2016-12-13,8.15999984741211,7.730000019073486,7.909999847412109,8.050000190734863,4601420.0,8.00061321258545
2016-12-14,8.550000190734863,7.949999809265137,8.050000190734863,8.100000381469727,11761895.0,8.050307273864746
2016-12-15,8.140000343322754,7.860000133514404,7.900000095367432,8.100000381469727,9654415.0,8.050307273864746
2016-12-16,8.100000381469727,7.900000095367432,8.09000015258789,7.989999771118164,6168488.0,7.940981388092041
2016-12-19,8.069999694824219,7.949999809265137,8.069999694824219,7.989999771118164,3745057.0,7.940981388092041
2016-12-20,8.069999694824219,7.940000057220459,7.980000019073486,8.0,3354501.0,7.950920104980469
2016-12-21,8.279999732971191,8.0,8.010000228881836,8.25,9209760.0,8.199386596679688
2016-12-22,9.079999923706055,8.329999923706055,8.350000381469727,9.079999923706055,13374613.0,9.024293899536133
2016-12-23,9.649999618530273,9.029999732971191,9.529999732971191,9.40999984741211,60043700.0,9.352269172668457
2016-12-26,9.369999885559082,8.989999771118164,9.300000190734863,9.34000015258789,33389314.0,9.282699584960938
2016-12-27,9.569999694824219,9.109999656677246,9.270000457763672,9.220000267028809,27022218.0,9.163435935974121
2016-12-28,9.949999809265137,8.930000305175781,9.130000114440918,9.470000267028809,46000721.0,9.411901473999023
2016-12-29,9.270000457763672,9.020000457763672,9.25,9.119999885559082,24596834.0,9.064048767089844
2016-12-30,9.199999809265137,8.949999809265137,9.09000015258789,9.020000457763672,16152000.0,8.964662551879883
2017-01-03,9.25,8.949999809265137,9.020000457763672,9.229999542236328,23639884.0,9.173373222351074
2017-01-04,9.880000114440918,9.119999885559082,9.199999809265137,9.520000457763672,48206566.0,9.46159553527832
2017-01-05,9.670000076293945,9.3100004196167,9.399999618530273,9.579999923706055,29365478.0,9.52122688293457
2017-01-06,9.90999984741211,9.420000076293945,9.520000457763672,9.579999923706055,30544634.0,9.52122688293457
2017-01-09,9.739999771118164,9.40999984741211,9.649999618530273,9.609999656677246,20316492.0,9.551042556762695
2017-01-10,9.600000381469727,9.319999694824219,9.600000381469727,9.350000381469727,16057862.0,9.292637825012207
2017-01-11,9.300000190734863,9.100000381469727,9.25,9.15999984741211,15765444.0,9.103803634643555
2017-01-12,9.229999542236328,9.039999961853027,9.130000114440918,9.15999984741211,9847400.0,9.103803634643555
2017-01-13,9.170000076293945,8.520000457763672,9.170000076293945,8.619999885559082,17217208.0,8.567116737365723
2017-01-16,8.619999885559082,7.800000190734863,8.579999923706055,8.119999885559082,15241391.0,8.070183753967285
2017-01-17,8.550000190734863,8.010000228881836,8.119999885559082,8.460000038146973,13444771.0,8.408098220825195
2017-01-18,8.59000015258789,8.369999885559082,8.5,8.4399995803833,7855485.0,8.388219833374023
2017-01-19,8.470000267028809,8.180000305175781,8.279999732971191,8.380000114440918,9770176.0,8.328588485717773
2017-01-20,8.539999961853027,8.300000190734863,8.329999923706055,8.489999771118164,7077563.0,8.43791389465332
2017-01-23,8.680000305175781,8.229999542236328,8.5,8.59000015258789,8244991.0,8.537301063537598
2017-01-24,8.600000381469727,8.449999809265137,8.579999923706055,8.460000038146973,4578483.0,8.408098220825195
2017-01-25,8.529999732971191,8.380000114440918,8.4399995803833,8.460000038146973,3458817.0,8.408098220825195
2017-01-26,8.520000457763672,8.380000114440918,8.430000305175781,8.40999984741211,3506810.0,8.358404159545898
2017-02-03,8.479999542236328,8.3100004196167,8.40999984741211,8.430000305175781,3034503.0,8.37828254699707
2017-02-06,8.569999694824219,8.380000114440918,8.430000305175781,8.569999694824219,4356112.0,8.517422676086426
2017-02-07,8.569999694824219,8.4399995803833,8.520000457763672,8.569999694824219,4770051.0,8.517422676086426
2017-02-08,8.949999809265137,8.479999542236328,8.569999694824219,8.829999923706055,12527014.0,8.77582836151123
2017-02-09,8.869999885559082,8.770000457763672,8.789999961853027,8.829999923706055,6181481.0,8.77582836151123
2017-02-10,8.90999984741211,8.789999961853027,8.880000114440918,8.8100004196167,6423576.0,8.755950927734375
2017-02-13,9.079999923706055,8.699999809265137,8.720000267028809,8.989999771118164,9754557.0,8.934845924377441
2017-02-14,9.079999923706055,8.850000381469727,8.979999542236328,8.90999984741211,6998102.0,8.855337142944336
2017-02-15,8.899999618530273,8.720000267028809,8.869999885559082,8.770000457763672,7000245.0,8.71619701385498
2017-02-16,8.90999984741211,8.789999961853027,8.789999961853027,8.859999656677246,5560328.0,8.805644035339355
2017-02-17,8.869999885559082,8.649999618530273,8.829999923706055,8.720000267028809,5841841.0,8.666502952575684
2017-02-20,8.829999923706055,8.619999885559082,8.699999809265137,8.800000190734863,5224686.0,8.746012687683105
2017-02-21,8.949999809265137,8.770000457763672,8.800000190734863,8.920000076293945,7677331.0,8.865276336669922
2017-02-22,8.949999809265137,8.8100004196167,8.949999809265137,8.869999885559082,6377382.0,8.815582275390625
2017-02-23,8.899999618530273,8.680000305175781,8.899999618530273,8.75,7443607.0,8.696318626403809
2017-02-24,9.079999923706055,8.710000038146973,8.710000038146973,8.979999542236328,13174444.0,8.924907684326172
2017-02-27,9.100000381469727,8.819999694824219,8.979999542236328,8.859999656677246,10525572.0,8.805644035339355
2017-02-28,9.010000228881836,8.84000015258789,8.84000015258789,8.890000343322754,5243779.0,8.835460662841797
2017-03-01,8.930000305175781,8.729999542236328,8.859999656677246,8.819999694824219,10418990.0,8.765889167785645
2017-03-02,8.829999923706055,8.609999656677246,8.789999961853027,8.619999885559082,7599217.0,8.567116737365723
2017-03-03,8.609999656677246,8.350000381469727,8.569999694824219,8.460000038146973,10151100.0,8.408098220825195
2017-03-06,8.489999771118164,8.359999656677246,8.40999984741211,8.460000038146973,8940602.0,8.408098220825195
2017-03-07,8.489999771118164,8.40999984741211,8.40999984741211,8.479999542236328,5318315.0,8.427974700927734
2017-03-08,8.569999694824219,8.420000076293945,8.470000267028809,8.4399995803833,6157713.0,8.388219833374023
2017-03-09,8.420000076293945,8.180000305175781,8.420000076293945,8.239999771118164,10575913.0,8.189447402954102
2017-03-10,8.300000190734863,8.1899995803833,8.260000228881836,8.239999771118164,6785800.0,8.189447402954102
2017-03-13,8.289999961853027,8.109999656677246,8.239999771118164,8.220000267028809,10701002.0,8.169570922851562
2017-03-14,8.319999694824219,8.170000076293945,8.229999542236328,8.279999732971191,5967212.0,8.229202270507812
2017-03-15,8.470000267028809,8.279999732971191,8.350000381469727,8.289999961853027,10333253.0,8.239140510559082
2017-03-16,8.449999809265137,8.270000457763672,8.270000457763672,8.420000076293945,10919500.0,8.368343353271484
2017-03-17,8.420000076293945,8.289999961853027,8.40999984741211,8.329999923706055,6275869.0,8.278895378112793
2017-03-20,8.350000381469727,8.199999809265137,8.329999923706055,8.319999694824219,5198759.0,8.268956184387207
2017-03-21,8.34000015258789,8.220000267028809,8.300000190734863,8.260000228881836,4193594.0,8.209324836730957
2017-03-22,8.289999961853027,8.15999984741211,8.229999542236328,8.220000267028809,4716404.0,8.169570922851562
2017-03-23,8.260000228881836,8.09000015258789,8.220000267028809,8.180000305175781,4998172.0,8.129816055297852
2017-03-24,8.350000381469727,8.109999656677246,8.180000305175781,8.3100004196167,7098392.0,8.259018898010254
2017-03-27,8.430000305175781,8.289999961853027,8.3100004196167,8.300000190734863,8429354.0,8.249079704284668
2017-03-28,8.5,8.25,8.300000190734863,8.449999809265137,11118740.0,8.39815902709961
2017-03-29,8.449999809265137,8.319999694824219,8.420000076293945,8.420000076293945,7484388.0,8.368343353271484
2017-03-30,8.40999984741211,7.900000095367432,8.399999618530273,8.029999732971191,14259068.0,7.980735778808594
2017-03-31,8.079999923706055,7.96999979019165,8.039999961853027,8.020000457763672,6206246.0,7.970798015594482
2017-04-05,8.180000305175781,8.010000228881836,8.010000228881836,8.170000076293945,6498509.0,8.119876861572266
2017-04-06,8.420000076293945,8.100000381469727,8.220000267028809,8.279999732971191,11810847.0,8.229202270507812
2017-04-07,8.449999809265137,8.079999923706055,8.25,8.319999694824219,9264160.0,8.268956184387207
2017-04-10,8.430000305175781,8.220000267028809,8.229999542236328,8.380000114440918,8443248.0,8.328588485717773
2017-04-11,8.779999732971191,8.399999618530273,8.75,8.550000190734863,18220393.0,8.497546195983887
2017-04-12,8.479999542236328,8.329999923706055,8.460000038146973,8.359999656677246,8003425.0,8.308711051940918
2017-04-13,8.479999542236328,8.319999694824219,8.390000343322754,8.449999809265137,5797777.0,8.39815902709961
2017-04-14,8.449999809265137,8.130000114440918,8.449999809265137,8.180000305175781,7856841.0,8.129816055297852
2017-04-17,8.229999542236328,8.020000457763672,8.149999618530273,8.09000015258789,6797019.0,8.04036808013916
2017-04-18,8.15999984741211,8.0,8.09000015258789,8.010000228881836,5042260.0,7.9608588218688965
2017-04-19,8.010000228881836,7.679999828338623,8.010000228881836,7.769999980926514,6789567.0,7.7223310470581055
2017-04-20,7.820000171661377,7.46999979019165,7.769999980926514,7.53000020980835,9028671.0,7.483803749084473
2017-04-21,7.579999923706055,7.409999847412109,7.519999980926514,7.510000228881836,4080420.0,7.463926315307617
2017-04-24,7.550000190734863,7.199999809265137,7.510000228881836,7.210000038146973,4462467.0,7.165766716003418
2017-04-25,7.289999961853027,7.099999904632568,7.260000228881836,7.150000095367432,4913791.0,7.10613489151001
2017-04-26,7.21999979019165,7.110000133514404,7.210000038146973,7.190000057220459,3676016.0,7.1458892822265625
2017-04-27,6.980000019073486,6.5,6.980000019073486,6.860000133514404,10619532.0,6.817914009094238
2017-04-28,6.869999885559082,6.71999979019165,6.78000020980835,6.860000133514404,3969328.0,6.817914009094238
2017-05-02,6.889999866485596,6.730000019073486,6.739999771118164,6.789999961853027,3516884.0,6.748343467712402
2017-05-03,6.889999866485596,6.670000076293945,6.789999961853027,6.739999771118164,6593781.0,6.698649883270264
2017-05-04,6.71999979019165,6.5,6.710000038146973,6.679999828338623,9438731.0,6.6390180587768555
2017-05-05,6.650000095367432,6.5,6.610000133514404,6.510000228881836,5027169.0,6.470061302185059
2017-05-08,6.510000228881836,6.329999923706055,6.449999809265137,6.340000152587891,5128674.0,6.301104545593262
2017-05-09,6.5,6.309999942779541,6.340000152587891,6.5,3801676.0,6.460122585296631
2017-05-10,6.510000228881836,6.309999942779541,6.5,6.309999942779541,3982303.0,6.2712883949279785
2017-05-11,6.309999942779541,5.980000019073486,6.309999942779541,6.159999847412109,6587543.0,6.122208118438721
2017-05-12,6.179999828338623,6.079999923706055,6.119999885559082,6.159999847412109,2291726.0,6.122208118438721
2017-05-15,6.210000038146973,6.130000114440918,6.139999866485596,6.139999866485596,2389463.0,6.102331161499023
2017-05-16,6.289999961853027,6.050000190734863,6.139999866485596,6.28000020980835,4294890.0,6.2414727210998535
2017-05-17,6.489999771118164,6.28000020980835,6.329999923706055,6.420000076293945,6834196.0,6.380613327026367
2017-05-18,6.440000057220459,6.300000190734863,6.349999904632568,6.380000114440918,3606583.0,6.3408589363098145
2017-05-19,6.429999828338623,6.340000152587891,6.369999885559082,6.369999885559082,2052497.0,6.330920219421387
2017-05-22,6.400000095367432,6.099999904632568,6.349999904632568,6.139999866485596,4453550.0,6.102331161499023
2017-05-23,6.170000076293945,6.0,6.139999866485596,6.010000228881836,3604262.0,5.973128795623779
2017-05-24,6.0,5.800000190734863,5.989999771118164,5.920000076293945,5779776.0,5.883680820465088
2017-05-25,6.090000152587891,5.829999923706055,5.909999847412109,6.039999961853027,3725178.0,6.002944469451904
2017-05-26,6.070000171661377,5.989999771118164,6.050000190734863,6.03000020980835,2777998.0,5.993006229400635
2017-05-31,6.150000095367432,6.0,6.099999904632568,6.0,2516074.0,5.963190078735352
2017-06-01,6.03000020980835,5.849999904632568,5.989999771118164,5.880000114440918,3795276.0,5.843926429748535
2017-06-02,5.909999847412109,5.78000020980835,5.849999904632568,5.900000095367432,4077693.0,5.863803863525391
2017-06-05,6.150000095367432,5.909999847412109,5.96999979019165,6.050000190734863,4653590.0,6.01288366317749
2017-06-06,6.059999942779541,6.0,6.019999980926514,6.050000190734863,2331293.0,6.01288366317749
2017-06-07,6.300000190734863,6.03000020980835,6.059999942779541,6.25,6047667.0,6.21165657043457
2017-06-08,6.260000228881836,6.159999847412109,6.25,6.179999828338623,4380071.0,6.142085552215576
2017-06-09,6.78000020980835,6.170000076293945,6.170000076293945,6.570000171661377,19107298.0,6.529693126678467
2017-06-12,6.460000038146973,6.309999942779541,6.429999828338623,6.340000152587891,8910913.0,6.301104545593262
2017-06-13,6.489999771118164,6.25,6.25,6.400000095367432,6858216.0,6.36073637008667
2017-06-14,6.400000095367432,6.28000020980835,6.400000095367432,6.309999942779541,4750191.0,6.2712883949279785
2017-06-15,6.389999866485596,6.289999961853027,6.309999942779541,6.360000133514404,4883688.0,6.320981502532959
2017-06-16,6.460000038146973,6.289999961853027,6.460000038146973,6.320000171661377,3278644.0,6.281227111816406
2017-06-19,6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,0.0,6.281227111816406
2017-06-20,6.369999885559082,6.300000190734863,6.349999904632568,6.340000152587891,3707696.0,6.301104545593262
2017-06-21,6.360000133514404,6.269999980926514,6.360000133514404,6.340000152587891,3339238.0,6.301104545593262
2017-06-22,6.329999923706055,6.119999885559082,6.320000171661377,6.170000076293945,6209500.0,6.132147312164307
2017-06-23,6.150000095367432,5.920000076293945,6.150000095367432,6.050000190734863,6192996.0,6.01288366317749
2017-06-26,6.210000038146973,6.010000228881836,6.039999961853027,6.159999847412109,5408315.0,6.122208118438721
2017-06-27,6.190000057220459,6.110000133514404,6.159999847412109,6.159999847412109,3599720.0,6.122208118438721
2017-06-28,6.170000076293945,6.079999923706055,6.159999847412109,6.119999885559082,3348459.0,6.082453727722168
2017-06-29,6.210000038146973,6.090000152587891,6.119999885559082,6.190000057220459,3636610.0,6.152024269104004
2017-06-30,6.179999828338623,6.110000133514404,6.159999847412109,6.170000076293945,2044578.0,6.132147312164307
2017-07-03,6.28000020980835,6.150000095367432,6.190000057220459,6.269999980926514,4509109.0,6.231533527374268
2017-07-04,6.269999980926514,6.159999847412109,6.25,6.21999979019165,4173364.0,6.181839942932129
2017-07-05,6.260000228881836,6.170000076293945,6.21999979019165,6.25,3451229.0,6.21165657043457
2017-07-06,6.320000171661377,6.230000019073486,6.28000020980835,6.300000190734863,6093891.0,6.261349678039551
2017-07-07,6.329999923706055,6.25,6.300000190734863,6.309999942779541,4238856.0,6.2712883949279785
2017-07-10,6.360000133514404,6.260000228881836,6.309999942779541,6.269999980926514,4460500.0,6.231533527374268
2017-07-11,6.320000171661377,6.190000057220459,6.269999980926514,6.190000057220459,4257400.0,6.152024269104004
2017-07-12,6.199999809265137,6.0,6.170000076293945,6.070000171661377,6288702.0,6.0327606201171875
2017-07-13,6.099999904632568,6.019999980926514,6.070000171661377,6.059999942779541,3094500.0,6.02282190322876
2017-07-14,6.099999904632568,6.03000020980835,6.059999942779541,6.039999961853027,2698157.0,6.002944469451904
2017-07-17,6.050000190734863,5.670000076293945,6.039999961853027,5.710000038146973,5760711.0,5.67496919631958
2017-07-18,5.769999980926514,5.610000133514404,5.710000038146973,5.710000038146973,4851881.0,5.67496919631958
2017-07-19,5.860000133514404,5.679999828338623,5.710000038146973,5.840000152587891,4157229.0,5.804172039031982
2017-07-20,5.940000057220459,5.800000190734863,5.840000152587891,5.860000133514404,3413535.0,5.82404899597168
2017-07-21,5.920000076293945,5.829999923706055,5.860000133514404,5.869999885559082,2175800.0,5.833987712860107
2017-07-24,5.929999828338623,5.820000171661377,5.840000152587891,5.920000076293945,2653800.0,5.883680820465088
2017-07-25,5.960000038146973,5.880000114440918,5.920000076293945,5.909999847412109,2390554.0,5.87374210357666
2017-07-26,5.920000076293945,5.849999904632568,5.909999847412109,5.869999885559082,2139400.0,5.833987712860107
2017-07-27,5.960000038146973,5.849999904632568,5.869999885559082,5.949999809265137,3301600.0,5.913496494293213
2017-07-28,6.050000190734863,5.949999809265137,5.980000019073486,6.019999980926514,3888159.0,5.983067512512207
2017-07-31,6.050000190734863,5.980000019073486,6.010000228881836,6.03000020980835,3007353.0,5.993006229400635
2017-08-01,6.179999828338623,5.980000019073486,6.03000020980835,6.130000114440918,6166442.0,6.092392444610596
2017-08-02,6.130000114440918,6.010000228881836,6.079999923706055,6.050000190734863,4388791.0,6.01288366317749
2017-08-03,6.070000171661377,6.0,6.039999961853027,6.050000190734863,3220837.0,6.01288366317749
2017-08-04,6.050000190734863,5.980000019073486,6.050000190734863,5.989999771118164,3279500.0,5.953251361846924
2017-08-07,6.039999961853027,5.96999979019165,5.980000019073486,6.03000020980835,2520141.0,5.993006229400635
2017-08-08,6.010000228881836,5.949999809265137,6.010000228881836,5.989999771118164,3489422.0,5.953251361846924
2017-08-09,6.019999980926514,5.96999979019165,6.0,6.019999980926514,2732625.0,5.983067512512207
2017-08-10,6.019999980926514,5.909999847412109,6.0,5.980000019073486,2889561.0,5.943312644958496
2017-08-11,6.0,5.920000076293945,5.960000038146973,5.949999809265137,3133201.0,5.913496494293213
2017-08-14,6.039999961853027,5.940000057220459,5.960000038146973,6.03000020980835,3646192.0,5.993006229400635
2017-08-15,6.070000171661377,5.989999771118164,6.050000190734863,6.03000020980835,4185248.0,5.993006229400635
2017-08-16,6.119999885559082,6.0,6.019999980926514,6.110000133514404,4855006.0,6.072515487670898
2017-08-17,6.690000057220459,6.150000095367432,6.150000095367432,6.389999866485596,19307175.0,6.350797176361084
2017-08-18,6.579999923706055,6.230000019073486,6.260000228881836,6.550000190734863,15273128.0,6.5098161697387695
2017-08-21,6.980000019073486,6.449999809265137,6.510000228881836,6.889999866485596,23355277.0,6.847729682922363
2017-08-22,6.920000076293945,6.619999885559082,6.900000095367432,6.690000057220459,15079990.0,6.648956775665283
2017-08-23,6.739999771118164,6.449999809265137,6.670000076293945,6.53000020980835,10193438.0,6.489938735961914
2017-08-24,6.579999923706055,6.429999828338623,6.5,6.449999809265137,7267284.0,6.410429000854492
2017-08-25,6.53000020980835,6.420000076293945,6.449999809265137,6.5,5862084.0,6.460122585296631
2017-08-28,6.550000190734863,6.460000038146973,6.5,6.480000019073486,8084319.0,6.440245151519775
2017-08-29,6.760000228881836,6.510000228881836,6.539999961853027,6.570000171661377,11177875.0,6.529693126678467
2017-08-30,6.53000020980835,6.369999885559082,6.519999980926514,6.429999828338623,8019282.0,6.390552043914795
2017-08-31,6.480000019073486,6.329999923706055,6.429999828338623,6.460000038146973,4508200.0,6.420368194580078
2017-09-01,6.590000152587891,6.460000038146973,6.539999961853027,6.489999771118164,6221909.0,6.450183868408203
2017-09-04,6.480000019073486,6.369999885559082,6.449999809265137,6.420000076293945,5002632.0,6.380613327026367
2017-09-05,6.489999771118164,6.400000095367432,6.420000076293945,6.460000038146973,4281356.0,6.420368194580078
2017-09-06,6.449999809265137,6.360000133514404,6.449999809265137,6.409999847412109,3833946.0,6.3706746101379395
2017-09-07,6.440000057220459,6.380000114440918,6.420000076293945,6.389999866485596,3703500.0,6.350797176361084
2017-09-08,6.400000095367432,6.329999923706055,6.389999866485596,6.360000133514404,3563083.0,6.320981502532959
2017-09-11,6.730000019073486,6.400000095367432,6.400000095367432,6.690000057220459,17624180.0,6.648956775665283
2017-09-12,7.099999904632568,6.679999828338623,6.739999771118164,6.869999885559082,28502897.0,6.827852725982666
2017-09-13,6.820000171661377,6.639999866485596,6.789999961853027,6.75,11120400.0,6.708588600158691
2017-09-14,6.760000228881836,6.590000152587891,6.71999979019165,6.639999866485596,10129643.0,6.599263668060303
2017-09-15,6.619999885559082,6.5,6.599999904632568,6.519999980926514,7882947.0,6.480000019073486
2017-09-18,6.650000095367432,6.510000228881836,6.53000020980835,6.590000152587891,5118946.0,6.549570560455322
2017-09-19,6.610000133514404,6.519999980926514,6.590000152587891,6.519999980926514,4197700.0,6.480000019073486
2017-09-20,6.599999904632568,6.510000228881836,6.519999980926514,6.590000152587891,3846845.0,6.549570560455322
2017-09-21,6.659999847412109,6.559999942779541,6.570000171661377,6.570000171661377,4276800.0,6.529693126678467
2017-09-22,6.559999942779541,6.400000095367432,6.559999942779541,6.46999979019165,4513991.0,6.430306434631348
2017-09-25,6.489999771118164,6.309999942779541,6.420000076293945,6.320000171661377,4297100.0,6.281227111816406
2017-09-26,6.380000114440918,6.300000190734863,6.309999942779541,6.340000152587891,3012291.0,6.301104545593262
2017-09-27,6.389999866485596,6.289999961853027,6.320000171661377,6.380000114440918,2462700.0,6.3408589363098145
2017-09-28,6.389999866485596,6.320000171661377,6.380000114440918,6.340000152587891,2473258.0,6.301104545593262
2017-09-29,6.429999828338623,6.320000171661377,6.349999904632568,6.409999847412109,2673101.0,6.3706746101379395
2017-10-09,6.53000020980835,6.409999847412109,6.480000019073486,6.460000038146973,2996800.0,6.420368194580078
2017-10-10,6.590000152587891,6.409999847412109,6.449999809265137,6.590000152587891,6507344.0,6.549570560455322
2017-10-11,6.639999866485596,6.46999979019165,6.590000152587891,6.5,5635251.0,6.460122585296631
2017-10-12,6.539999961853027,6.409999847412109,6.510000228881836,6.429999828338623,3342925.0,6.390552043914795
2017-10-13,6.480000019073486,6.409999847412109,6.429999828338623,6.460000038146973,2210416.0,6.420368194580078
2017-10-16,6.480000019073486,6.289999961853027,6.46999979019165,6.309999942779541,3935808.0,6.2712883949279785
2017-10-17,6.389999866485596,6.309999942779541,6.360000133514404,6.360000133514404,2236030.0,6.320981502532959
2017-10-18,6.380000114440918,6.230000019073486,6.380000114440918,6.239999771118164,2719300.0,6.201717376708984
2017-10-19,6.269999980926514,6.019999980926514,6.25,6.059999942779541,4457700.0,6.02282190322876
2017-10-20,6.170000076293945,6.059999942779541,6.059999942779541,6.159999847412109,2120265.0,6.122208118438721
2017-10-23,6.159999847412109,6.110000133514404,6.139999866485596,6.150000095367432,2602421.0,6.112269878387451
2017-10-24,6.179999828338623,6.070000171661377,6.159999847412109,6.110000133514404,2975054.0,6.072515487670898
2017-10-25,6.170000076293945,6.079999923706055,6.130000114440918,6.159999847412109,3694962.0,6.122208118438721
2017-10-26,6.25,6.099999904632568,6.159999847412109,6.239999771118164,4788932.0,6.201717376708984
2017-10-27,6.590000152587891,6.179999828338623,6.210000038146973,6.349999904632568,8967427.0,6.311042785644531
2017-10-30,6.369999885559082,6.119999885559082,6.349999904632568,6.269999980926514,6673916.0,6.231533527374268
2017-10-31,6.320000171661377,6.179999828338623,6.21999979019165,6.239999771118164,3454854.0,6.201717376708984
2017-11-01,6.400000095367432,6.190000057220459,6.269999980926514,6.230000019073486,5841059.0,6.191779136657715
2017-11-02,6.210000038146973,6.010000228881836,6.210000038146973,6.039999961853027,5772635.0,6.002944469451904
2017-11-03,6.090000152587891,6.0,6.039999961853027,6.050000190734863,2434727.0,6.01288366317749
2017-11-06,6.440000057220459,6.0,6.039999961853027,6.25,8958258.0,6.21165657043457
2017-11-07,6.300000190734863,6.130000114440918,6.199999809265137,6.210000038146973,6313707.0,6.171901702880859
2017-11-08,6.25,6.170000076293945,6.210000038146973,6.170000076293945,3906268.0,6.132147312164307
2017-11-09,6.360000133514404,6.139999866485596,6.179999828338623,6.349999904632568,8455056.0,6.311042785644531
2017-11-10,6.519999980926514,6.28000020980835,6.300000190734863,6.449999809265137,11836989.0,6.410429000854492
2017-11-13,6.5,6.349999904632568,6.489999771118164,6.369999885559082,7177041.0,6.330920219421387
2017-11-14,6.440000057220459,6.25,6.389999866485596,6.320000171661377,4712642.0,6.281227111816406
2017-11-15,6.309999942779541,6.21999979019165,6.25,6.239999771118164,2688900.0,6.201717376708984
2017-11-16,6.269999980926514,6.190000057220459,6.21999979019165,6.230000019073486,2596118.0,6.191779136657715
2017-11-17,6.25,6.019999980926514,6.239999771118164,6.070000171661377,4632739.0,6.0327606201171875
2017-11-20,6.159999847412109,5.880000114440918,6.010000228881836,6.099999904632568,3554989.0,6.0625762939453125
2017-11-21,6.110000133514404,6.010000228881836,6.010000228881836,6.059999942779541,1638976.0,6.02282190322876
2017-11-22,6.110000133514404,6.03000020980835,6.059999942779541,6.090000152587891,2319324.0,6.052638053894043
2017-11-23,6.090000152587891,5.960000038146973,6.070000171661377,5.96999979019165,2276306.0,5.933373928070068
2017-11-24,6.150000095367432,5.960000038146973,5.989999771118164,6.050000190734863,2178852.0,6.01288366317749
2017-11-27,6.079999923706055,6.0,6.050000190734863,6.019999980926514,1150950.0,5.983067512512207
2017-11-28,6.079999923706055,6.0,6.010000228881836,6.070000171661377,1561749.0,6.0327606201171875
2017-11-29,6.090000152587891,5.980000019073486,6.079999923706055,6.070000171661377,1980776.0,6.0327606201171875
2017-11-30,6.079999923706055,6.0,6.079999923706055,6.039999961853027,1179300.0,6.002944469451904
2017-12-01,6.170000076293945,6.0,6.019999980926514,6.159999847412109,4360396.0,6.122208118438721
2017-12-04,6.159999847412109,6.050000190734863,6.159999847412109,6.059999942779541,1587385.0,6.02282190322876
2017-12-05,6.079999923706055,5.900000095367432,6.039999961853027,5.920000076293945,2821548.0,5.883680820465088
2017-12-06,5.980000019073486,5.900000095367432,5.929999828338623,5.940000057220459,1515896.0,5.903558254241943
2017-12-07,5.989999771118164,5.909999847412109,5.909999847412109,5.920000076293945,2285335.0,5.883680820465088
2017-12-08,5.989999771118164,5.909999847412109,5.929999828338623,5.989999771118164,1146748.0,5.953251361846924
2017-12-11,6.039999961853027,5.920000076293945,6.039999961853027,5.949999809265137,6545207.0,5.913496494293213
2017-12-12,5.949999809265137,5.75,5.940000057220459,5.760000228881836,6874701.0,5.724662780761719
2017-12-13,5.809999942779541,5.639999866485596,5.760000228881836,5.690000057220459,6606440.0,5.655091762542725
2017-12-14,5.710000038146973,5.639999866485596,5.690000057220459,5.679999828338623,2575555.0,5.645153045654297
2017-12-15,5.679999828338623,5.570000171661377,5.679999828338623,5.599999904632568,4786625.0,5.565643787384033
2017-12-18,5.630000114440918,5.519999980926514,5.599999904632568,5.53000020980835,2663637.0,5.4960737228393555
2017-12-19,5.590000152587891,5.519999980926514,5.519999980926514,5.570000171661377,1577264.0,5.535828113555908
2017-12-20,5.619999885559082,5.550000190734863,5.559999942779541,5.579999923706055,1802713.0,5.545766830444336
2017-12-21,5.670000076293945,5.559999942779541,5.579999923706055,5.630000114440918,2507452.0,5.595459938049316
2017-12-22,5.670000076293945,5.570000171661377,5.650000095367432,5.579999923706055,1581600.0,5.545766830444336
2017-12-25,5.590000152587891,5.340000152587891,5.559999942779541,5.389999866485596,2865900.0,5.356932163238525
2017-12-26,5.440000057220459,5.349999904632568,5.380000114440918,5.429999828338623,1360134.0,5.396687030792236
2017-12-27,5.46999979019165,5.369999885559082,5.429999828338623,5.400000095367432,1745392.0,5.366871356964111
2017-12-28,5.449999809265137,5.349999904632568,5.400000095367432,5.400000095367432,1915572.0,5.366871356964111
2017-12-29,5.440000057220459,5.369999885559082,5.369999885559082,5.429999828338623,1378003.0,5.396687030792236
2018-01-02,5.46999979019165,5.400000095367432,5.449999809265137,5.46999979019165,1593930.0,5.436441421508789
2018-01-03,5.53000020980835,5.449999809265137,5.489999771118164,5.510000228881836,3086550.0,5.4761962890625
2018-01-04,5.550000190734863,5.449999809265137,5.510000228881836,5.539999961853027,5051260.0,5.506011962890625
2018-01-05,5.559999942779541,5.46999979019165,5.480000019073486,5.510000228881836,2824553.0,5.4761962890625
2018-01-08,5.519999980926514,5.440000057220459,5.510000228881836,5.46999979019165,3174363.0,5.436441421508789
2018-01-09,5.480000019073486,5.409999847412109,5.480000019073486,5.460000038146973,2985100.0,5.4265031814575195
2018-01-10,5.460000038146973,5.369999885559082,5.460000038146973,5.389999866485596,2856796.0,5.356932163238525
2018-01-11,5.429999828338623,5.349999904632568,5.369999885559082,5.420000076293945,1964550.0,5.386748313903809
2018-01-12,5.449999809265137,5.389999866485596,5.420000076293945,5.420000076293945,1414213.0,5.386748313903809
2018-01-15,5.429999828338623,5.199999809265137,5.429999828338623,5.230000019073486,4396509.0,5.197914123535156
2018-01-16,5.309999942779541,5.179999828338623,5.239999771118164,5.25,2131249.0,5.217791557312012
2018-01-17,5.260000228881836,5.130000114440918,5.260000228881836,5.210000038146973,2548812.0,5.178036689758301
2018-01-18,5.21999979019165,5.139999866485596,5.190000057220459,5.210000038146973,1645026.0,5.178036689758301
2018-01-19,5.25,5.179999828338623,5.210000038146973,5.190000057220459,1861151.0,5.158159255981445
2018-01-22,5.239999771118164,5.130000114440918,5.190000057220459,5.210000038146973,1870457.0,5.178036689758301
2018-01-23,5.25,5.179999828338623,5.210000038146973,5.25,1673020.0,5.217791557312012
2018-01-24,5.329999923706055,5.21999979019165,5.21999979019165,5.289999961853027,2345548.0,5.2575459480285645
2018-01-25,5.329999923706055,5.269999980926514,5.300000190734863,5.269999980926514,1891771.0,5.237668514251709
2018-01-26,5.300000190734863,5.25,5.25,5.269999980926514,1149496.0,5.237668514251709
2018-01-29,5.269999980926514,5.170000076293945,5.269999980926514,5.25,3152817.0,5.217791557312012
2018-01-30,5.679999828338623,5.25,5.53000020980835,5.309999942779541,9162346.0,5.27742338180542
2018-01-31,5.21999979019165,5.119999885559082,5.21999979019165,5.139999866485596,4833170.0,5.108466148376465
2018-02-01,5.159999847412109,4.96999979019165,5.130000114440918,4.96999979019165,4664188.0,4.93950891494751
2018-02-02,4.900000095367432,4.699999809265137,4.880000114440918,4.809999942779541,2621740.0,4.780490875244141
2018-02-05,4.829999923706055,4.710000038146973,4.75,4.789999961853027,1280691.0,4.760613441467285
2018-02-06,4.78000020980835,4.519999980926514,4.78000020980835,4.539999961853027,3285841.0,4.512146949768066
2018-02-07,4.699999809265137,4.480000019073486,4.579999923706055,4.550000190734863,1923414.0,4.522086143493652
2018-02-08,4.650000095367432,4.53000020980835,4.570000171661377,4.599999904632568,1530600.0,4.571778774261475
2018-02-09,4.590000152587891,4.409999847412109,4.579999923706055,4.440000057220459,2956600.0,4.4127607345581055
2018-02-12,4.559999942779541,4.489999771118164,4.489999771118164,4.53000020980835,1347300.0,4.502208709716797
2018-02-13,4.699999809265137,4.510000228881836,4.53000020980835,4.559999942779541,2287400.0,4.532024383544922
2018-02-14,4.679999828338623,4.550000190734863,4.559999942779541,4.650000095367432,1828582.0,4.621472358703613
2018-02-22,4.710000038146973,4.610000133514404,4.650000095367432,4.659999847412109,1619385.0,4.631410598754883
2018-02-23,4.670000076293945,4.619999885559082,4.659999847412109,4.650000095367432,1436284.0,4.621472358703613
2018-02-26,4.739999771118164,4.650000095367432,4.659999847412109,4.730000019073486,1427563.0,4.700981616973877
2018-02-27,4.760000228881836,4.659999847412109,4.760000228881836,4.690000057220459,1676980.0,4.661226749420166
2018-02-28,4.710000038146973,4.610000133514404,4.690000057220459,4.670000076293945,1502278.0,4.641349792480469
2018-03-01,4.840000152587891,4.630000114440918,4.650000095367432,4.820000171661377,3650274.0,4.790429592132568
2018-03-02,4.820000171661377,4.760000228881836,4.820000171661377,4.78000020980835,1599000.0,4.750675201416016
2018-03-05,4.860000133514404,4.75,4.78000020980835,4.789999961853027,1232477.0,4.760613441467285
2018-03-06,4.849999904632568,4.75,4.800000190734863,4.820000171661377,2360061.0,4.790429592132568
2018-03-07,4.880000114440918,4.800000190734863,4.800000190734863,4.880000114440918,2854749.0,4.850061416625977
2018-03-08,4.880000114440918,4.809999942779541,4.860000133514404,4.869999885559082,1464196.0,4.840122699737549
2018-03-09,4.960000038146973,4.860000133514404,4.860000133514404,4.909999847412109,2696747.0,4.879877090454102
2018-03-12,5.010000228881836,4.900000095367432,4.920000076293945,5.0,3091571.0,4.969325065612793
2018-03-13,5.03000020980835,4.96999979019165,5.010000228881836,4.96999979019165,2003956.0,4.93950891494751
2018-03-14,5.050000190734863,4.929999828338623,4.96999979019165,4.929999828338623,2305065.0,4.899754524230957
2018-03-15,5.099999904632568,4.840000152587891,4.900000095367432,5.03000020980835,4751951.0,4.999141216278076
2018-03-16,5.039999961853027,4.940000057220459,4.989999771118164,4.960000038146973,2465700.0,4.92957067489624
2018-03-19,4.96999979019165,4.909999847412109,4.929999828338623,4.949999809265137,1383980.0,4.919631481170654
2018-03-20,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0,4.919631481170654
2018-03-21,6.0,5.579999923706055,5.630000114440918,6.0,46773959.0,5.963190078735352
2018-03-22,6.599999904632568,5.71999979019165,5.989999771118164,6.599999904632568,44464319.0,6.559508800506592
2018-03-23,6.909999847412109,6.019999980926514,6.590000152587891,6.090000152587891,64335747.0,6.052638053894043
2018-03-26,6.059999942779541,5.489999771118164,5.690000057220459,5.949999809265137,34862447.0,5.913496494293213
2018-03-27,6.449999809265137,5.840000152587891,5.960000038146973,6.179999828338623,45715446.0,6.142085552215576
2018-03-28,6.050000190734863,5.75,6.0,5.78000020980835,25445968.0,5.744540214538574
2018-03-29,5.880000114440918,5.670000076293945,5.829999923706055,5.800000190734863,15552210.0,5.7644171714782715
2018-03-30,5.809999942779541,5.679999828338623,5.809999942779541,5.739999771118164,16330795.0,5.704784870147705
2018-04-02,5.840000152587891,5.610000133514404,5.71999979019165,5.760000228881836,16538975.0,5.724662780761719
2018-04-03,5.679999828338623,5.550000190734863,5.630000114440918,5.619999885559082,11739264.0,5.585521221160889
2018-04-04,5.71999979019165,5.579999923706055,5.650000095367432,5.590000152587891,12332181.0,5.555705547332764
2018-04-09,5.519999980926514,5.320000171661377,5.489999771118164,5.380000114440918,12656801.0,5.346993923187256
2018-04-10,5.550000190734863,5.349999904632568,5.369999885559082,5.53000020980835,11818794.0,5.4960737228393555
2018-04-11,5.599999904632568,5.440000057220459,5.5,5.460000038146973,9478200.0,5.4265031814575195
2018-04-12,5.559999942779541,5.389999866485596,5.420000076293945,5.489999771118164,8048977.0,5.4563188552856445
2018-04-13,5.539999961853027,5.369999885559082,5.53000020980835,5.389999866485596,7594095.0,5.356932163238525
2018-04-16,5.389999866485596,5.190000057220459,5.349999904632568,5.269999980926514,7805617.0,5.237668514251709
2018-04-17,5.300000190734863,5.039999961853027,5.28000020980835,5.070000171661377,8278700.0,5.038895606994629
2018-04-18,5.139999866485596,4.960000038146973,5.110000133514404,5.119999885559082,5905774.0,5.088588714599609
2018-04-19,5.170000076293945,5.090000152587891,5.090000152587891,5.130000114440918,5514327.0,5.098527431488037
2018-04-20,5.139999866485596,4.920000076293945,5.119999885559082,4.949999809265137,6563000.0,4.919631481170654
2018-04-23,4.989999771118164,4.769999980926514,4.949999809265137,4.849999904632568,6828200.0,4.820245265960693
2018-04-24,4.949999809265137,4.829999923706055,4.860000133514404,4.940000057220459,5185467.0,4.909693241119385
2018-04-25,5.03000020980835,4.900000095367432,4.900000095367432,5.019999980926514,6554404.0,4.989202499389648
2018-04-26,5.03000020980835,4.849999904632568,4.989999771118164,4.849999904632568,5685100.0,4.820245265960693
2018-04-27,4.909999847412109,4.840000152587891,4.860000133514404,4.909999847412109,3426205.0,4.879877090454102
2018-05-02,4.920000076293945,4.739999771118164,4.909999847412109,4.769999980926514,4102247.0,4.74073600769043
2018-05-03,4.789999961853027,4.670000076293945,4.75,4.78000020980835,4503462.0,4.750675201416016
2018-05-04,4.829999923706055,4.730000019073486,4.769999980926514,4.789999961853027,3298170.0,4.760613441467285
2018-05-07,4.900000095367432,4.769999980926514,4.769999980926514,4.889999866485596,4303360.0,4.859999656677246
2018-05-08,4.989999771118164,4.849999904632568,4.880000114440918,4.909999847412109,5059168.0,4.879877090454102
2018-05-09,5.150000095367432,4.880000114440918,4.920000076293945,5.059999942779541,7868537.0,5.028956890106201
2018-05-10,5.090000152587891,4.949999809265137,5.050000190734863,5.010000228881836,5750417.0,4.979263782501221
2018-05-11,5.039999961853027,4.909999847412109,5.03000020980835,4.920000076293945,3499858.0,4.889815807342529
2018-05-14,4.929999828338623,4.820000171661377,4.920000076293945,4.829999923706055,3309535.0,4.800367832183838
2018-05-15,4.900000095367432,4.800000190734863,4.869999885559082,4.889999866485596,3068300.0,4.859999656677246
2018-05-16,4.889999866485596,4.800000190734863,4.849999904632568,4.849999904632568,3125502.0,4.820245265960693
2018-05-17,4.900000095367432,4.820000171661377,4.829999923706055,4.829999923706055,2545002.0,4.800367832183838
2018-05-18,4.860000133514404,4.78000020980835,4.849999904632568,4.860000133514404,2661106.0,4.830183982849121
2018-05-21,4.949999809265137,4.860000133514404,4.900000095367432,4.949999809265137,3732600.0,4.919631481170654
2018-05-22,5.0,4.920000076293945,4.949999809265137,4.960000038146973,3608841.0,4.92957067489624
2018-05-23,4.989999771118164,4.829999923706055,4.949999809265137,4.849999904632568,3751400.0,4.820245265960693
2018-05-24,4.940000057220459,4.820000171661377,4.869999885559082,4.869999885559082,2850802.0,4.840122699737549
2018-05-25,4.860000133514404,4.730000019073486,4.829999923706055,4.760000228881836,3803300.0,4.73079776763916
2018-05-28,4.769999980926514,4.639999866485596,4.769999980926514,4.639999866485596,3076692.0,4.6115336418151855
2018-05-29,4.690000057220459,4.590000152587891,4.639999866485596,4.610000133514404,2529350.0,4.5817179679870605
2018-05-30,4.579999923706055,4.320000171661377,4.579999923706055,4.380000114440918,4640450.0,4.353128910064697
2018-05-31,4.480000019073486,4.389999866485596,4.429999828338623,4.440000057220459,2293566.0,4.4127607345581055
2018-06-01,4.460000038146973,4.369999885559082,4.440000057220459,4.420000076293945,2023600.0,4.39288330078125
2018-06-04,4.489999771118164,4.409999847412109,4.440000057220459,4.449999809265137,1425600.0,4.422698974609375
2018-06-05,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0.0,4.422698974609375
2018-06-06,5.289999961853027,4.929999828338623,5.0,5.059999942779541,32757972.0,5.028956890106201
2018-06-07,5.039999961853027,4.800000190734863,5.039999961853027,4.809999942779541,15187124.0,4.780490875244141
2018-06-08,4.789999961853027,4.519999980926514,4.789999961853027,4.610000133514404,10425110.0,4.5817179679870605
2018-06-11,4.659999847412109,4.510000228881836,4.659999847412109,4.570000171661377,5680700.0,4.54196310043335
2018-06-12,4.630000114440918,4.489999771118164,4.510000228881836,4.599999904632568,5125402.0,4.571778774261475
2018-06-13,4.590000152587891,4.510000228881836,4.590000152587891,4.53000020980835,3951500.0,4.502208709716797
2018-06-14,4.590000152587891,4.489999771118164,4.519999980926514,4.579999923706055,3583400.0,4.551901817321777
2018-06-15,4.599999904632568,4.400000095367432,4.579999923706055,4.489999771118164,5779800.0,4.462453842163086
2018-06-19,4.409999847412109,4.050000190734863,4.409999847412109,4.179999828338623,7201039.0,4.154355525970459
2018-06-20,4.21999979019165,4.099999904632568,4.159999847412109,4.190000057220459,3415500.0,4.164294242858887
2018-06-21,4.25,4.039999961853027,4.199999809265137,4.079999923706055,3841796.0,4.054969310760498
2018-06-22,4.159999847412109,3.9000000953674316,4.070000171661377,4.150000095367432,3210875.0,4.124539852142334
2018-06-25,4.190000057220459,4.099999904632568,4.179999828338623,4.110000133514404,2125200.0,4.084785461425781
2018-06-26,4.170000076293945,4.010000228881836,4.050000190734863,4.159999847412109,2317375.0,4.1344780921936035
2018-06-27,4.170000076293945,4.099999904632568,4.150000095367432,4.150000095367432,1813643.0,4.124539852142334
2018-06-28,4.159999847412109,4.090000152587891,4.139999866485596,4.099999904632568,2387538.0,4.074846267700195
2018-06-29,4.230000019073486,4.090000152587891,4.099999904632568,4.210000038146973,3234600.0,4.184171676635742
2018-07-02,4.630000114440918,4.190000057220459,4.199999809265137,4.340000152587891,8763934.0,4.3133745193481445
2018-07-03,4.360000133514404,4.230000019073486,4.269999980926514,4.360000133514404,5028171.0,4.333251476287842
2018-07-04,4.320000171661377,4.21999979019165,4.309999942779541,4.239999771118164,3587996.0,4.213987350463867
2018-07-05,4.260000228881836,4.070000171661377,4.21999979019165,4.079999923706055,2293900.0,4.054969310760498
2018-07-06,4.170000076293945,3.9800000190734863,4.079999923706055,4.099999904632568,3072861.0,4.074846267700195
2018-07-09,4.190000057220459,4.079999923706055,4.079999923706055,4.170000076293945,2100803.0,4.1444172859191895
2018-07-10,4.21999979019165,4.150000095367432,4.199999809265137,4.199999809265137,2065645.0,4.1742329597473145
2018-07-11,4.159999847412109,4.0,4.159999847412109,4.070000171661377,3091350.0,4.04503059387207
2018-07-12,4.179999828338623,4.03000020980835,4.059999942779541,4.159999847412109,3302441.0,4.1344780921936035
2018-07-13,4.21999979019165,4.139999866485596,4.159999847412109,4.21999979019165,2591346.0,4.194109916687012
2018-07-16,4.300000190734863,4.179999828338623,4.210000038146973,4.260000228881836,2889255.0,4.233865261077881
2018-07-17,4.360000133514404,4.210000038146973,4.269999980926514,4.349999904632568,3480061.0,4.323312759399414
2018-07-18,4.420000076293945,4.269999980926514,4.369999885559082,4.289999961853027,3034100.0,4.263680934906006
2018-07-19,4.289999961853027,4.139999866485596,4.25,4.21999979019165,2651961.0,4.194109916687012
2018-07-20,4.289999961853027,4.179999828338623,4.239999771118164,4.269999980926514,1511400.0,4.24380350112915
2018-07-23,4.340000152587891,4.25,4.269999980926514,4.329999923706055,2384010.0,4.303435325622559
2018-07-24,4.440000057220459,4.309999942779541,4.309999942779541,4.409999847412109,4528158.0,4.382944583892822
2018-07-25,4.449999809265137,4.360000133514404,4.409999847412109,4.400000095367432,2576900.0,4.373006343841553
2018-07-26,4.5,4.369999885559082,4.409999847412109,4.449999809265137,4551400.0,4.422698974609375
2018-07-27,4.71999979019165,4.510000228881836,4.519999980926514,4.559999942779541,9263098.0,4.532024383544922
2018-07-30,5.019999980926514,4.5,4.519999980926514,4.71999979019165,20900438.0,4.691042423248291
2018-07-31,4.889999866485596,4.46999979019165,4.670000076293945,4.630000114440918,15399525.0,4.601594924926758
2018-08-01,4.639999866485596,4.440000057220459,4.590000152587891,4.46999979019165,10135791.0,4.4425764083862305
2018-08-02,4.480000019073486,4.170000076293945,4.480000019073486,4.300000190734863,8042466.0,4.273619651794434
2018-08-03,4.309999942779541,4.210000038146973,4.300000190734863,4.239999771118164,3337200.0,4.213987350463867
2018-08-06,4.309999942779541,4.150000095367432,4.25,4.190000057220459,3210600.0,4.164294242858887
2018-08-07,4.300000190734863,4.170000076293945,4.239999771118164,4.300000190734863,3641461.0,4.273619651794434
2018-08-08,4.329999923706055,4.21999979019165,4.28000020980835,4.239999771118164,3056100.0,4.213987350463867
2018-08-09,4.340000152587891,4.210000038146973,4.269999980926514,4.309999942779541,3919600.0,4.283558368682861
2018-08-10,4.349999904632568,4.28000020980835,4.309999942779541,4.340000152587891,2680750.0,4.3133745193481445
2018-08-13,4.340000152587891,4.21999979019165,4.300000190734863,4.329999923706055,2697672.0,4.303435325622559
2018-08-14,4.340000152587891,4.269999980926514,4.329999923706055,4.320000171661377,1844600.0,4.293497085571289
2018-08-15,4.429999828338623,4.269999980926514,4.329999923706055,4.309999942779541,3948826.0,4.283558368682861
2018-08-16,4.269999980926514,4.159999847412109,4.260000228881836,4.199999809265137,3946349.0,4.1742329597473145
2018-08-17,4.25,4.139999866485596,4.230000019073486,4.150000095367432,1905624.0,4.124539852142334
2018-08-20,4.21999979019165,4.059999942779541,4.159999847412109,4.150000095367432,2125200.0,4.124539852142334
2018-08-21,4.21999979019165,4.130000114440918,4.139999866485596,4.190000057220459,1679821.0,4.164294242858887
2018-08-22,4.190000057220459,4.119999885559082,4.190000057220459,4.150000095367432,1015300.0,4.124539852142334
2018-08-23,4.179999828338623,4.110000133514404,4.130000114440918,4.159999847412109,1203730.0,4.1344780921936035
2018-08-24,4.179999828338623,4.099999904632568,4.179999828338623,4.130000114440918,1571300.0,4.1046624183654785
2018-08-27,4.199999809265137,4.119999885559082,4.130000114440918,4.179999828338623,1420030.0,4.154355525970459
2018-08-28,4.260000228881836,4.179999828338623,4.190000057220459,4.230000019073486,2286286.0,4.204049110412598
2018-08-29,4.239999771118164,4.199999809265137,4.21999979019165,4.230000019073486,1259104.0,4.204049110412598
2018-08-30,4.269999980926514,4.179999828338623,4.239999771118164,4.179999828338623,2064786.0,4.154355525970459
2018-08-31,4.199999809265137,4.119999885559082,4.179999828338623,4.150000095367432,1235000.0,4.124539852142334
2018-09-03,4.170000076293945,4.070000171661377,4.110000133514404,4.119999885559082,1767500.0,4.094723701477051
2018-09-04,4.190000057220459,4.119999885559082,4.119999885559082,4.170000076293945,1388419.0,4.1444172859191895
2018-09-05,4.179999828338623,4.099999904632568,4.150000095367432,4.099999904632568,1316650.0,4.074846267700195
2018-09-06,4.130000114440918,4.059999942779541,4.090000152587891,4.079999923706055,1420633.0,4.054969310760498
2018-09-07,4.139999866485596,4.059999942779541,4.079999923706055,4.090000152587891,1389016.0,4.064908027648926
2018-09-10,4.329999923706055,4.150000095367432,4.150000095367432,4.170000076293945,6611219.0,4.1444172859191895
2018-09-11,4.159999847412109,4.070000171661377,4.110000133514404,4.150000095367432,3379843.0,4.124539852142334
2018-09-12,4.25,4.090000152587891,4.119999885559082,4.159999847412109,2276227.0,4.1344780921936035
2018-09-13,4.239999771118164,4.099999904632568,4.199999809265137,4.199999809265137,2834573.0,4.1742329597473145
2018-09-14,4.400000095367432,4.150000095367432,4.199999809265137,4.28000020980835,6892443.0,4.253742694854736
2018-09-17,4.269999980926514,4.170000076293945,4.210000038146973,4.269999980926514,4393973.0,4.24380350112915
2018-09-18,4.360000133514404,4.179999828338623,4.239999771118164,4.349999904632568,6203071.0,4.323312759399414
2018-09-19,4.360000133514404,4.269999980926514,4.300000190734863,4.309999942779541,4504040.0,4.283558368682861
2018-09-20,4.340000152587891,4.260000228881836,4.309999942779541,4.269999980926514,2655900.0,4.24380350112915
2018-09-21,4.289999961853027,4.21999979019165,4.260000228881836,4.28000020980835,3453892.0,4.253742694854736
2018-09-25,4.269999980926514,4.230000019073486,4.260000228881836,4.260000228881836,1621500.0,4.233865261077881
2018-09-26,4.349999904632568,4.25,4.289999961853027,4.269999980926514,3903749.0,4.24380350112915
2018-09-27,4.269999980926514,4.110000133514404,4.260000228881836,4.110000133514404,3848306.0,4.084785461425781
2018-09-28,4.170000076293945,4.119999885559082,4.130000114440918,4.139999866485596,2051452.0,4.114601135253906
2018-10-08,4.159999847412109,4.010000228881836,4.099999904632568,4.090000152587891,2573189.0,4.064908027648926
2018-10-09,4.170000076293945,4.050000190734863,4.090000152587891,4.079999923706055,1484155.0,4.054969310760498
2018-10-10,4.119999885559082,4.059999942779541,4.099999904632568,4.079999923706055,1206255.0,4.054969310760498
2018-10-11,3.990000009536743,3.680000066757202,3.9600000381469727,3.740000009536743,4725926.0,3.717055082321167
2018-10-12,3.7699999809265137,3.5199999809265137,3.75,3.680000066757202,2853555.0,3.657423257827759
2018-10-15,3.759999990463257,3.569999933242798,3.700000047683716,3.5999999046325684,1912600.0,3.577913999557495
2018-10-16,3.680000066757202,3.5299999713897705,3.5999999046325684,3.549999952316284,1365900.0,3.5282206535339355
2018-10-17,3.619999885559082,3.5399999618530273,3.5999999046325684,3.5899999141693115,1109871.0,3.5679752826690674
2018-10-18,3.640000104904175,3.509999990463257,3.5899999141693115,3.549999952316284,1632700.0,3.5282206535339355
2018-10-19,3.609999895095825,3.4600000381469727,3.5,3.609999895095825,1726600.0,3.5878524780273438
2018-10-22,3.819999933242798,3.609999895095825,3.609999895095825,3.75,2954902.0,3.7269937992095947
2018-10-23,3.799999952316284,3.6600000858306885,3.759999990463257,3.690000057220459,2145656.0,3.6673619747161865
2018-10-24,3.7699999809265137,3.6700000762939453,3.6700000762939453,3.7300000190734863,2412154.0,3.7071166038513184
2018-10-25,3.7300000190734863,3.4100000858306885,3.4600000381469727,3.7100000381469727,2608135.0,3.687239170074463
2018-10-26,3.7699999809265137,3.6600000858306885,3.700000047683716,3.740000009536743,1994300.0,3.717055082321167
2018-10-29,3.950000047683716,3.690000057220459,3.7200000286102295,3.7699999809265137,3847686.0,3.746870994567871
2018-10-30,3.809999942779541,3.7200000286102295,3.740000009536743,3.759999990463257,2253900.0,3.7369325160980225
2018-10-31,3.869999885559082,3.75,3.7799999713897705,3.809999942779541,2284123.0,3.786625623703003
2018-11-01,3.9000000953674316,3.7899999618530273,3.890000104904175,3.809999942779541,2881830.0,3.786625623703003
2018-11-02,3.940000057220459,3.8499999046325684,3.8499999046325684,3.890000104904175,3206598.0,3.8661351203918457
2018-11-05,3.9700000286102295,3.859999895095825,3.880000114440918,3.950000047683716,2837261.0,3.925766944885254
2018-11-06,4.050000190734863,3.880000114440918,3.940000057220459,4.010000228881836,4288002.0,3.985399007797241
2018-11-07,4.070000171661377,3.950000047683716,4.0,4.0,3204117.0,3.9754600524902344
2018-11-08,4.050000190734863,3.9600000381469727,4.050000190734863,3.9600000381469727,2715175.0,3.9357054233551025
2018-11-09,3.9700000286102295,3.880000114440918,3.9700000286102295,3.9200000762939453,2380028.0,3.89595103263855
2018-11-12,4.059999942779541,3.9000000953674316,3.9100000858306885,4.039999961853027,4000775.0,4.015214443206787
2018-11-13,4.159999847412109,3.990000009536743,4.0,4.130000114440918,5317385.0,4.1046624183654785
2018-11-14,4.159999847412109,4.079999923706055,4.139999866485596,4.110000133514404,2654719.0,4.084785461425781
2018-11-15,4.159999847412109,4.099999904632568,4.110000133514404,4.150000095367432,3186819.0,4.124539852142334
2018-11-16,4.21999979019165,4.119999885559082,4.159999847412109,4.190000057220459,3827419.0,4.164294242858887
2018-11-19,4.239999771118164,4.079999923706055,4.199999809265137,4.230000019073486,4515083.0,4.204049110412598
2018-11-20,4.199999809265137,4.03000020980835,4.199999809265137,4.050000190734863,4154408.0,4.025153636932373
2018-11-21,4.099999904632568,3.9600000381469727,3.9800000190734863,4.099999904632568,2965028.0,4.074846267700195
2018-11-22,4.159999847412109,4.059999942779541,4.119999885559082,4.099999904632568,1929767.0,4.074846267700195
2018-11-23,4.119999885559082,3.8299999237060547,4.099999904632568,3.880000114440918,5415544.0,3.856196403503418
2018-11-26,3.9100000858306885,3.819999933242798,3.869999885559082,3.880000114440918,2484500.0,3.856196403503418
2018-11-27,3.9600000381469727,3.890000104904175,3.9100000858306885,3.9600000381469727,2137070.0,3.9357054233551025
2018-11-28,4.03000020980835,3.9200000762939453,3.930000066757202,4.019999980926514,2234853.0,3.9953372478485107
2018-11-29,4.090000152587891,3.9100000858306885,4.050000190734863,3.9600000381469727,2627300.0,3.9357054233551025
2018-11-30,3.990000009536743,3.9000000953674316,3.950000047683716,3.9700000286102295,1277975.0,3.9456441402435303
2018-12-03,4.150000095367432,4.03000020980835,4.039999961853027,4.110000133514404,3448900.0,4.084785461425781
2018-12-04,4.150000095367432,4.079999923706055,4.079999923706055,4.139999866485596,2448800.0,4.114601135253906
2018-12-05,4.179999828338623,4.059999942779541,4.130000114440918,4.170000076293945,3225757.0,4.1444172859191895
2018-12-06,4.159999847412109,4.039999961853027,4.159999847412109,4.059999942779541,2898900.0,4.035091876983643
2018-12-07,4.090000152587891,4.019999980926514,4.079999923706055,4.059999942779541,1687510.0,4.035091876983643
2018-12-10,4.070000171661377,3.9800000190734863,4.050000190734863,4.0,2348420.0,3.9754600524902344
2018-12-11,4.130000114440918,4.0,4.0,4.119999885559082,3629209.0,4.094723701477051
2018-12-12,4.150000095367432,4.039999961853027,4.150000095367432,4.059999942779541,2670350.0,4.035091876983643
2018-12-13,4.139999866485596,4.070000171661377,4.099999904632568,4.099999904632568,2856400.0,4.074846267700195
2018-12-14,4.139999866485596,3.9800000190734863,4.099999904632568,3.9800000190734863,2937678.0,3.955582857131958
2018-12-17,4.050000190734863,3.9200000762939453,4.050000190734863,3.9700000286102295,1781492.0,3.9456441402435303
2018-12-18,3.990000009536743,3.869999885559082,3.9600000381469727,3.930000066757202,1792260.0,3.9058895111083984
2018-12-19,3.940000057220459,3.8499999046325684,3.9200000762939453,3.8499999046325684,1545500.0,3.8263802528381348
2018-12-20,3.880000114440918,3.809999942779541,3.8399999141693115,3.8499999046325684,1789277.0,3.8263802528381348
2018-12-21,3.8399999141693115,3.7699999809265137,3.8299999237060547,3.7899999618530273,1677700.0,3.7667484283447266
2018-12-24,3.819999933242798,3.740000009536743,3.7899999618530273,3.799999952316284,1244300.0,3.776686906814575
2018-12-25,3.799999952316284,3.6700000762939453,3.7699999809265137,3.7699999809265137,2096810.0,3.746870994567871
2018-12-26,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0.0,3.746870994567871
2018-12-27,4.429999828338623,4.159999847412109,4.389999866485596,4.170000076293945,25798486.0,4.1444172859191895
2018-12-28,4.349999904632568,3.9600000381469727,4.010000228881836,4.239999771118164,21310176.0,4.213987350463867
2019-01-02,4.300000190734863,4.079999923706055,4.269999980926514,4.159999847412109,12058822.0,4.1344780921936035
2019-01-03,4.579999923706055,4.050000190734863,4.090000152587891,4.579999923706055,30021282.0,4.551901817321777
2019-01-04,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.551901817321777
2019-01-07,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.551901817321777
2019-01-08,5.900000095367432,5.199999809265137,5.900000095367432,5.480000019073486,61576887.0,5.446380138397217
2019-01-09,5.699999809265137,5.210000038146973,5.25,5.360000133514404,42174607.0,5.3271164894104
2019-01-10,5.550000190734863,5.130000114440918,5.239999771118164,5.349999904632568,33331497.0,5.317177772521973
2019-01-11,5.269999980926514,5.090000152587891,5.25,5.190000057220459,26184524.0,5.158159255981445
2019-01-14,5.210000038146973,5.03000020980835,5.150000095367432,5.110000133514404,17802239.0,5.07865047454834
2019-01-15,5.170000076293945,5.039999961853027,5.090000152587891,5.139999866485596,18371059.0,5.108466148376465
2019-01-16,5.110000133514404,4.900000095367432,5.099999904632568,4.929999828338623,22349903.0,4.899754524230957
2019-01-17,4.960000038146973,4.800000190734863,4.940000057220459,4.849999904632568,15726140.0,4.820245265960693
2019-01-18,4.880000114440918,4.699999809265137,4.869999885559082,4.78000020980835,11747118.0,4.750675201416016
2019-01-21,4.889999866485596,4.75,4.789999961853027,4.800000190734863,12153427.0,4.770552158355713
2019-01-22,4.849999904632568,4.730000019073486,4.769999980926514,4.800000190734863,10883205.0,4.770552158355713
2019-01-23,4.78000020980835,4.610000133514404,4.71999979019165,4.699999809265137,10086267.0,4.671165466308594
2019-01-24,4.699999809265137,4.610000133514404,4.690000057220459,4.659999847412109,8394454.0,4.631410598754883
2019-01-25,4.699999809265137,4.53000020980835,4.659999847412109,4.550000190734863,9279300.0,4.522086143493652
2019-01-28,4.670000076293945,4.550000190734863,4.610000133514404,4.590000152587891,7187600.0,4.561840534210205
2019-01-29,4.570000171661377,4.25,4.570000171661377,4.360000133514404,10665341.0,4.333251476287842
2019-01-30,4.389999866485596,4.28000020980835,4.380000114440918,4.289999961853027,5764614.0,4.263680934906006
2019-01-31,4.340000152587891,4.050000190734863,4.340000152587891,4.150000095367432,8503157.0,4.124539852142334
2019-02-01,4.360000133514404,4.159999847412109,4.170000076293945,4.300000190734863,7487031.0,4.273619651794434
2019-02-11,4.429999828338623,4.300000190734863,4.340000152587891,4.409999847412109,7073078.0,4.382944583892822
2019-02-12,4.559999942779541,4.420000076293945,4.440000057220459,4.5,9442772.0,4.472392559051514
2019-02-13,4.570000171661377,4.420000076293945,4.519999980926514,4.550000190734863,10389701.0,4.522086143493652
2019-02-14,4.710000038146973,4.480000019073486,4.519999980926514,4.639999866485596,15473222.0,4.6115336418151855
2019-02-15,4.670000076293945,4.519999980926514,4.579999923706055,4.550000190734863,11085525.0,4.522086143493652
2019-02-18,5.010000228881836,4.559999942779541,4.559999942779541,5.010000228881836,24177287.0,4.979263782501221
2019-02-19,5.25,4.960000038146973,5.25,5.099999904632568,32944640.0,5.068711280822754
2019-02-20,5.130000114440918,4.900000095367432,5.119999885559082,4.96999979019165,15456608.0,4.93950891494751
2019-02-21,5.039999961853027,4.860000133514404,4.980000019073486,4.900000095367432,14855800.0,4.869938850402832
2019-02-22,5.21999979019165,4.809999942779541,4.889999866485596,5.059999942779541,18041092.0,5.028956890106201
2019-02-25,5.300000190734863,5.010000228881836,5.079999923706055,5.21999979019165,31378012.0,5.18797492980957
2019-02-26,5.28000020980835,5.079999923706055,5.199999809265137,5.099999904632568,23322683.0,5.068711280822754
2019-02-27,5.159999847412109,4.929999828338623,5.050000190734863,5.010000228881836,15321704.0,4.979263782501221
2019-02-28,5.079999923706055,5.0,5.03000020980835,5.050000190734863,7204237.0,5.019018650054932
2019-03-01,5.070000171661377,4.920000076293945,5.039999961853027,5.0,7839637.0,4.969325065612793
2019-03-04,5.150000095367432,5.0,5.0,5.039999961853027,16663023.0,5.009079456329346
2019-03-05,5.179999828338623,5.019999980926514,5.059999942779541,5.179999828338623,16819133.0,5.148220539093018
2019-03-06,5.5,5.119999885559082,5.239999771118164,5.400000095367432,30859834.0,5.366871356964111
2019-03-07,5.429999828338623,5.239999771118164,5.360000133514404,5.380000114440918,21666543.0,5.346993923187256
2019-03-08,5.320000171661377,4.900000095367432,5.320000171661377,4.900000095367432,19950500.0,4.869938850402832
2019-03-11,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.869938850402832
2019-03-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.869938850402832
2019-03-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.869938850402832
2019-03-14,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.869938850402832
2019-03-15,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.869938850402832
2019-03-18,8.680000305175781,7.099999904632568,7.199999809265137,8.680000305175781,144618460.0,8.626749038696289
2019-03-19,9.479999542236328,8.100000381469727,8.380000114440918,8.670000076293945,150234375.0,8.616809844970703
2019-03-20,9.180000305175781,7.929999828338623,8.300000190734863,8.5600004196167,121970730.0,8.507485389709473
2019-03-21,9.420000076293945,8.5,8.5,8.899999618530273,122578276.0,8.84539794921875
2019-03-22,9.199999809265137,8.300000190734863,9.079999923706055,8.6899995803833,100897949.0,8.636686325073242
2019-03-25,8.4399995803833,7.820000171661377,8.350000381469727,7.860000133514404,84356060.0,7.811779022216797
2019-03-26,7.96999979019165,7.329999923706055,7.75,7.579999923706055,62625491.0,7.533496856689453
2019-03-27,7.880000114440918,7.320000171661377,7.699999809265137,7.5,54609646.0,7.4539875984191895
2019-03-28,7.75,7.170000076293945,7.300000190734863,7.579999923706055,55274047.0,7.533496856689453
2019-03-29,7.670000076293945,7.03000020980835,7.349999904632568,7.599999904632568,56111052.0,7.55337381362915
2019-04-01,7.900000095367432,7.5,7.579999923706055,7.849999904632568,65734043.0,7.801840305328369
2019-04-02,8.390000343322754,7.619999885559082,7.860000133514404,8.069999694824219,82846813.0,8.020490646362305
2019-04-03,7.860000133514404,7.619999885559082,7.800000190734863,7.760000228881836,46951938.0,7.712392807006836
2019-04-04,7.920000076293945,7.599999904632568,7.789999961853027,7.789999961853027,42162501.0,7.742208480834961
2019-04-08,7.78000020980835,7.21999979019165,7.699999809265137,7.380000114440918,37385932.0,7.334723949432373
2019-04-09,7.650000095367432,7.230000019073486,7.309999942779541,7.610000133514404,32611953.0,7.563313007354736
2019-04-10,7.650000095367432,7.260000228881836,7.449999809265137,7.480000019073486,23885718.0,7.434110164642334
2019-04-11,8.229999542236328,7.409999847412109,7.409999847412109,7.989999771118164,83160823.0,7.940981388092041
2019-04-12,7.96999979019165,7.599999904632568,7.949999809265137,7.800000190734863,50290482.0,7.752147197723389
2019-04-15,7.960000038146973,7.409999847412109,7.78000020980835,7.460000038146973,37447940.0,7.414233207702637
2019-04-16,7.389999866485596,7.039999961853027,7.289999961853027,7.380000114440918,35139259.0,7.334723949432373
2019-04-17,7.539999961853027,7.260000228881836,7.400000095367432,7.360000133514404,27876880.0,7.314846515655518
2019-04-18,7.440000057220459,7.199999809265137,7.28000020980835,7.340000152587891,22019131.0,7.29496955871582
2019-04-19,7.539999961853027,7.349999904632568,7.389999866485596,7.460000038146973,27312773.0,7.414233207702637
2019-04-22,7.449999809265137,7.150000095367432,7.449999809265137,7.190000057220459,23883265.0,7.1458892822265625
2019-04-23,7.639999866485596,7.0,7.170000076293945,7.400000095367432,34483520.0,7.3546013832092285
2019-04-24,8.140000343322754,7.269999980926514,7.320000171661377,7.78000020980835,59457905.0,7.732270240783691
2019-04-25,8.279999732971191,7.5,7.599999904632568,7.860000133514404,69589328.0,7.811779022216797
2019-04-26,7.730000019073486,7.070000171661377,7.550000190734863,7.090000152587891,50186146.0,7.046503067016602
2019-05-06,5.849999904632568,5.400000095367432,5.510000228881836,5.409999847412109,23002774.0,5.376809597015381
2019-05-07,5.659999847412109,5.380000114440918,5.539999961853027,5.590000152587891,17923908.0,5.555705547332764
2019-05-08,5.840000152587891,5.340000152587891,5.449999809265137,5.670000076293945,19251553.0,5.635214805603027
2019-05-09,5.909999847412109,5.570000171661377,5.570000171661377,5.800000190734863,21650280.0,5.7644171714782715
2019-05-10,6.099999904632568,5.610000133514404,5.820000171661377,6.019999980926514,27473621.0,5.983067512512207
2019-05-13,5.949999809265137,5.769999980926514,5.949999809265137,5.849999904632568,14938717.0,5.814110279083252
2019-05-14,5.96999979019165,5.699999809265137,5.710000038146973,5.829999923706055,15061217.0,5.7942328453063965
2019-05-15,6.099999904632568,5.889999866485596,5.900000095367432,6.010000228881836,20188002.0,5.973128795623779
2019-05-16,6.400000095367432,6.039999961853027,6.039999961853027,6.210000038146973,27045197.0,6.171901702880859
2019-05-17,6.25,5.71999979019165,6.099999904632568,5.840000152587891,20898628.0,5.804172039031982
2019-05-20,6.159999847412109,5.599999904632568,5.880000114440918,6.03000020980835,18548099.0,5.993006229400635
2019-05-21,6.300000190734863,5.960000038146973,6.019999980926514,6.110000133514404,19130700.0,6.072515487670898
2019-05-22,6.349999904632568,6.039999961853027,6.159999847412109,6.170000076293945,19709200.0,6.132147312164307
2019-05-23,6.099999904632568,5.880000114440918,6.070000171661377,5.940000057220459,14342103.0,5.903558254241943
2019-05-24,6.139999866485596,5.900000095367432,6.0,5.949999809265137,11667097.0,5.913496494293213
2019-05-27,6.170000076293945,5.840000152587891,5.980000019073486,6.139999866485596,15108013.0,6.102331161499023
2019-05-28,6.75,6.099999904632568,6.119999885559082,6.75,36424666.0,6.708588600158691
2019-05-29,7.059999942779541,6.440000057220459,6.550000190734863,6.659999847412109,49596971.0,6.619140625
2019-05-30,6.599999904632568,6.260000228881836,6.599999904632568,6.380000114440918,26071801.0,6.3408589363098145
2019-05-31,6.5,6.239999771118164,6.309999942779541,6.320000171661377,18926400.0,6.281227111816406
2019-06-03,6.460000038146973,6.059999942779541,6.380000114440918,6.079999923706055,15455364.0,6.042699337005615
2019-06-04,6.139999866485596,5.730000019073486,6.079999923706055,5.800000190734863,16035044.0,5.7644171714782715
2019-06-05,5.980000019073486,5.75,5.920000076293945,5.800000190734863,13156700.0,5.7644171714782715
2019-06-06,5.889999866485596,5.619999885559082,5.869999885559082,5.630000114440918,10878500.0,5.595459938049316
2019-06-10,5.900000095367432,5.559999942779541,5.630000114440918,5.789999961853027,11730501.0,5.754478454589844
2019-06-11,6.050000190734863,5.699999809265137,5.760000228881836,6.019999980926514,15633676.0,5.983067512512207
2019-06-12,6.070000171661377,5.840000152587891,6.010000228881836,5.889999866485596,10810288.0,5.853864669799805
2019-06-13,6.03000020980835,5.800000190734863,5.820000171661377,5.940000057220459,9682800.0,5.903558254241943
2019-06-14,6.130000114440918,5.909999847412109,6.010000228881836,5.920000076293945,12078107.0,5.883680820465088
2019-06-17,6.400000095367432,5.820000171661377,5.889999866485596,6.199999809265137,22575600.0,6.161962985992432
2019-06-18,6.210000038146973,6.0,6.199999809265137,6.139999866485596,11670811.0,6.102331161499023
2019-06-19,6.340000152587891,6.130000114440918,6.300000190734863,6.25,18704712.0,6.21165657043457
2019-06-20,6.25,6.050000190734863,6.21999979019165,6.239999771118164,19388569.0,6.201717376708984
2019-06-21,6.380000114440918,6.190000057220459,6.21999979019165,6.25,17020540.0,6.21165657043457
2019-06-24,6.300000190734863,6.099999904632568,6.25,6.159999847412109,9041300.0,6.122208118438721
2019-06-25,6.25,6.010000228881836,6.150000095367432,6.199999809265137,11734327.0,6.161962985992432
2019-06-26,6.179999828338623,6.050000190734863,6.119999885559082,6.090000152587891,8343190.0,6.052638053894043
2019-06-27,6.179999828338623,6.079999923706055,6.099999904632568,6.090000152587891,7375030.0,6.052638053894043
2019-06-28,6.170000076293945,5.929999828338623,6.079999923706055,5.940000057220459,11545500.0,5.903558254241943
2019-07-01,6.099999904632568,6.0,6.059999942779541,6.079999923706055,12960376.0,6.042699337005615
2019-07-02,6.380000114440918,6.050000190734863,6.119999885559082,6.179999828338623,19214600.0,6.142085552215576
2019-07-03,6.099999904632568,6.0,6.079999923706055,6.019999980926514,11769990.0,5.983067512512207
2019-07-04,6.269999980926514,5.96999979019165,6.019999980926514,6.110000133514404,13339278.0,6.072515487670898
2019-07-05,6.099999904632568,5.980000019073486,6.03000020980835,6.039999961853027,7927012.0,6.002944469451904
2019-07-08,6.039999961853027,5.650000095367432,6.039999961853027,5.679999828338623,12054520.0,5.645153045654297
2019-07-09,5.75,5.619999885559082,5.679999828338623,5.699999809265137,5346469.0,5.665030479431152
2019-07-10,5.789999961853027,5.670000076293945,5.730000019073486,5.679999828338623,4505000.0,5.645153045654297
2019-07-11,5.769999980926514,5.599999904632568,5.739999771118164,5.630000114440918,4827400.0,5.595459938049316
2019-07-12,5.690000057220459,5.579999923706055,5.599999904632568,5.630000114440918,4013610.0,5.595459938049316
2019-07-15,5.679999828338623,5.5,5.650000095367432,5.670000076293945,5535311.0,5.635214805603027
2019-07-16,5.920000076293945,5.630000114440918,5.659999847412109,5.769999980926514,7079001.0,5.734601020812988
2019-07-17,5.769999980926514,5.690000057220459,5.71999979019165,5.710000038146973,5113900.0,5.67496919631958
2019-07-18,5.670000076293945,5.539999961853027,5.670000076293945,5.539999961853027,5207985.0,5.506011962890625
2019-07-19,5.639999866485596,5.53000020980835,5.53000020980835,5.559999942779541,3827900.0,5.5258893966674805
2019-07-22,5.590000152587891,5.199999809265137,5.559999942779541,5.329999923706055,6585093.0,5.297300338745117
2019-07-23,5.389999866485596,5.25,5.289999961853027,5.380000114440918,3822501.0,5.346993923187256
2019-07-24,5.510000228881836,5.360000133514404,5.360000133514404,5.449999809265137,4728102.0,5.416563987731934
2019-07-25,5.519999980926514,5.420000076293945,5.460000038146973,5.449999809265137,4287702.0,5.416563987731934
2019-07-26,5.5,5.409999847412109,5.449999809265137,5.460000038146973,3170100.0,5.4265031814575195
2019-07-29,5.5,5.380000114440918,5.5,5.400000095367432,3303942.0,5.366871356964111
2019-07-30,5.46999979019165,5.380000114440918,5.380000114440918,5.400000095367432,3461174.0,5.366871356964111
2019-07-31,5.420000076293945,5.320000171661377,5.400000095367432,5.320000171661377,3554693.0,5.287362098693848
2019-08-01,5.320000171661377,5.25,5.320000171661377,5.260000228881836,3597200.0,5.2277302742004395
2019-08-02,5.170000076293945,4.989999771118164,5.159999847412109,5.059999942779541,7923100.0,5.028956890106201
2019-08-05,5.059999942779541,4.960000038146973,5.03000020980835,4.980000019073486,5203987.0,4.9494476318359375
2019-08-06,4.880000114440918,4.550000190734863,4.880000114440918,4.71999979019165,8762540.0,4.691042423248291
2019-08-07,4.849999904632568,4.710000038146973,4.78000020980835,4.71999979019165,6176128.0,4.691042423248291
2019-08-08,4.820000171661377,4.71999979019165,4.75,4.75,5191407.0,4.720858573913574
2019-08-09,4.889999866485596,4.670000076293945,4.809999942779541,4.710000038146973,5080340.0,4.6811041831970215
2019-08-12,4.809999942779541,4.690000057220459,4.710000038146973,4.78000020980835,3070304.0,4.750675201416016
2019-08-13,4.760000228881836,4.670000076293945,4.760000228881836,4.730000019073486,2434700.0,4.700981616973877
2019-08-14,4.840000152587891,4.75,4.789999961853027,4.760000228881836,4480200.0,4.73079776763916
2019-08-15,4.920000076293945,4.559999942779541,4.650000095367432,4.900000095367432,8441400.0,4.869938850402832
2019-08-16,4.909999847412109,4.820000171661377,4.860000133514404,4.840000152587891,4017100.0,4.810307025909424
2019-08-19,5.079999923706055,4.840000152587891,4.880000114440918,5.070000171661377,8071851.0,5.038895606994629
2019-08-20,5.150000095367432,5.010000228881836,5.099999904632568,5.03000020980835,4956616.0,4.999141216278076
2019-08-21,5.079999923706055,4.989999771118164,5.010000228881836,5.03000020980835,5676144.0,4.999141216278076
2019-08-22,5.099999904632568,4.989999771118164,5.050000190734863,5.070000171661377,5250300.0,5.038895606994629
2019-08-23,5.179999828338623,4.929999828338623,5.079999923706055,4.980000019073486,10807526.0,4.9494476318359375
2019-08-26,5.139999866485596,4.800000190734863,4.849999904632568,5.019999980926514,8745194.0,4.989202499389648
2019-08-27,5.170000076293945,5.0,5.050000190734863,5.130000114440918,9583110.0,5.098527431488037
2019-08-28,5.25,5.110000133514404,5.139999866485596,5.199999809265137,9022430.0,5.168097972869873
2019-08-29,5.269999980926514,5.150000095367432,5.190000057220459,5.150000095367432,5964390.0,5.118404865264893
2019-08-30,5.25,4.96999979019165,5.199999809265137,5.050000190734863,7672700.0,5.019018650054932
2019-09-02,5.25,5.050000190734863,5.110000133514404,5.21999979019165,7646192.0,5.18797492980957
2019-09-03,5.269999980926514,5.179999828338623,5.269999980926514,5.230000019073486,5365900.0,5.197914123535156
2019-09-04,5.599999904632568,5.21999979019165,5.239999771118164,5.420000076293945,18420483.0,5.386748313903809
2019-09-05,5.670000076293945,5.309999942779541,5.429999828338623,5.489999771118164,22930108.0,5.4563188552856445
2019-09-06,5.519999980926514,5.360000133514404,5.489999771118164,5.440000057220459,12042245.0,5.406625747680664
2019-09-09,5.619999885559082,5.420000076293945,5.5,5.559999942779541,14789177.0,5.5258893966674805
2019-09-10,5.889999866485596,5.599999904632568,5.699999809265137,5.630000114440918,21837220.0,5.595459938049316
2019-09-11,5.639999866485596,5.440000057220459,5.599999904632568,5.480000019073486,14376745.0,5.446380138397217
2019-09-12,5.650000095367432,5.519999980926514,5.559999942779541,5.539999961853027,12875495.0,5.506011962890625
2019-09-16,5.619999885559082,5.510000228881836,5.53000020980835,5.550000190734863,8952743.0,5.515951156616211
2019-09-17,5.53000020980835,5.300000190734863,5.5,5.340000152587891,11468790.0,5.307239532470703
2019-09-18,5.409999847412109,5.309999942779541,5.369999885559082,5.349999904632568,6205295.0,5.317177772521973
2019-09-19,5.400000095367432,5.21999979019165,5.360000133514404,5.360000133514404,7662330.0,5.3271164894104
2019-09-20,5.480000019073486,5.349999904632568,5.369999885559082,5.429999828338623,7658658.0,5.396687030792236
2019-09-23,5.420000076293945,5.21999979019165,5.420000076293945,5.260000228881836,7941927.0,5.2277302742004395
2019-09-24,5.539999961853027,5.300000190734863,5.300000190734863,5.519999980926514,17945552.0,5.486135005950928
2019-09-25,5.489999771118164,5.199999809265137,5.480000019073486,5.28000020980835,13239833.0,5.247607707977295
2019-09-26,5.349999904632568,4.980000019073486,5.28000020980835,4.980000019073486,9849701.0,4.9494476318359375
2019-09-27,5.090000152587891,5.0,5.039999961853027,5.03000020980835,4012348.0,4.999141216278076
2019-09-30,5.059999942779541,4.920000076293945,5.059999942779541,4.920000076293945,3514401.0,4.889815807342529
2019-10-08,5.019999980926514,4.889999866485596,4.900000095367432,4.929999828338623,3324840.0,4.899754524230957
2019-10-09,5.03000020980835,4.849999904632568,4.909999847412109,5.019999980926514,3775300.0,4.989202499389648
2019-10-10,5.090000152587891,5.010000228881836,5.019999980926514,5.070000171661377,3284800.0,5.038895606994629
2019-10-11,5.170000076293945,5.010000228881836,5.059999942779541,5.130000114440918,5531000.0,5.098527431488037
2019-10-14,5.269999980926514,5.150000095367432,5.179999828338623,5.199999809265137,7412131.0,5.168097972869873
2019-10-15,5.179999828338623,5.059999942779541,5.159999847412109,5.079999923706055,5003530.0,5.048834323883057
2019-10-16,5.130000114440918,5.03000020980835,5.110000133514404,5.03000020980835,2569185.0,4.999141216278076
2019-10-17,5.079999923706055,4.949999809265137,5.079999923706055,4.960000038146973,3644431.0,4.92957067489624
2019-10-18,5.170000076293945,4.829999923706055,5.010000228881836,5.050000190734863,7331800.0,5.019018650054932
2019-10-21,4.960000038146973,4.800000190734863,4.960000038146973,4.869999885559082,6199271.0,4.840122699737549
2019-10-22,4.900000095367432,4.820000171661377,4.900000095367432,4.880000114440918,3767700.0,4.850061416625977
2019-10-23,4.909999847412109,4.800000190734863,4.869999885559082,4.800000190734863,4133088.0,4.770552158355713
2019-10-24,4.849999904632568,4.78000020980835,4.829999923706055,4.820000171661377,2164995.0,4.790429592132568
2019-10-25,4.860000133514404,4.769999980926514,4.820000171661377,4.829999923706055,3061262.0,4.800367832183838
2019-10-28,4.940000057220459,4.840000152587891,4.849999904632568,4.929999828338623,4573171.0,4.899754524230957
2019-10-29,4.949999809265137,4.849999904632568,4.900000095367432,4.849999904632568,3255259.0,4.820245265960693
2019-10-30,4.829999923706055,4.760000228881836,4.78000020980835,4.769999980926514,2810821.0,4.74073600769043
2019-10-31,4.820000171661377,4.710000038146973,4.789999961853027,4.760000228881836,2557710.0,4.73079776763916
2019-11-01,4.789999961853027,4.71999979019165,4.739999771118164,4.78000020980835,1863142.0,4.750675201416016
2019-11-04,4.809999942779541,4.739999771118164,4.789999961853027,4.760000228881836,2099678.0,4.73079776763916
2019-11-05,4.800000190734863,4.730000019073486,4.800000190734863,4.75,2186750.0,4.720858573913574
2019-11-06,4.760000228881836,4.590000152587891,4.760000228881836,4.619999885559082,3560800.0,4.59165620803833
2019-11-07,4.739999771118164,4.650000095367432,4.650000095367432,4.730000019073486,2463940.0,4.700981616973877
2019-11-08,4.829999923706055,4.710000038146973,4.769999980926514,4.71999979019165,2400600.0,4.691042423248291
2019-11-11,4.739999771118164,4.590000152587891,4.739999771118164,4.630000114440918,2514063.0,4.601594924926758
2019-11-12,4.690000057220459,4.559999942779541,4.630000114440918,4.670000076293945,2196342.0,4.641349792480469
2019-11-13,4.710000038146973,4.619999885559082,4.690000057220459,4.639999866485596,1472500.0,4.6115336418151855
2019-11-14,4.659999847412109,4.590000152587891,4.650000095367432,4.630000114440918,1888190.0,4.601594924926758
2019-11-15,4.659999847412109,4.570000171661377,4.659999847412109,4.570000171661377,2163200.0,4.54196310043335
2019-11-18,4.610000133514404,4.559999942779541,4.559999942779541,4.570000171661377,2134580.0,4.54196310043335
2019-11-19,4.650000095367432,4.559999942779541,4.599999904632568,4.639999866485596,2208201.0,4.6115336418151855
2019-11-20,4.679999828338623,4.590000152587891,4.679999828338623,4.610000133514404,2401621.0,4.5817179679870605
2019-11-21,5.070000171661377,4.630000114440918,4.650000095367432,5.070000171661377,19688214.0,5.038895606994629
2019-11-22,5.340000152587891,5.070000171661377,5.099999904632568,5.130000114440918,36251739.0,5.098527431488037
2019-11-25,5.369999885559082,4.880000114440918,5.0,5.21999979019165,25009482.0,5.18797492980957
2019-11-26,5.300000190734863,5.059999942779541,5.090000152587891,5.210000038146973,18789345.0,5.178036689758301
2019-11-27,5.199999809265137,5.019999980926514,5.179999828338623,5.150000095367432,15610563.0,5.118404865264893
2019-11-28,5.159999847412109,4.96999979019165,5.099999904632568,5.050000190734863,11833100.0,5.019018650054932
2019-11-29,5.079999923706055,4.949999809265137,5.010000228881836,5.010000228881836,7030411.0,4.979263782501221
2019-12-02,5.179999828338623,4.920000076293945,5.079999923706055,4.940000057220459,9676449.0,4.909693241119385
2019-12-03,5.03000020980835,4.840000152587891,4.900000095367432,5.0,7115078.0,4.969325065612793
2019-12-04,5.010000228881836,4.909999847412109,4.960000038146973,4.940000057220459,6855341.0,4.909693241119385
2019-12-05,4.989999771118164,4.900000095367432,4.940000057220459,4.960000038146973,5324166.0,4.92957067489624
2019-12-06,4.980000019073486,4.900000095367432,4.96999979019165,4.96999979019165,5828818.0,4.93950891494751
2019-12-09,5.289999961853027,4.920000076293945,4.96999979019165,5.090000152587891,14023443.0,5.058773040771484
2019-12-10,5.190000057220459,5.019999980926514,5.039999961853027,5.090000152587891,9028077.0,5.058773040771484
2019-12-11,5.599999904632568,5.039999961853027,5.090000152587891,5.46999979019165,47783517.0,5.436441421508789
2019-12-12,5.699999809265137,5.260000228881836,5.300000190734863,5.550000190734863,44844330.0,5.515951156616211
2019-12-13,5.670000076293945,5.429999828338623,5.5,5.460000038146973,29627063.0,5.4265031814575195
2019-12-16,5.53000020980835,5.380000114440918,5.460000038146973,5.5,20105047.0,5.466257572174072
2019-12-17,5.559999942779541,5.440000057220459,5.46999979019165,5.489999771118164,19364883.0,5.4563188552856445
2019-12-18,5.480000019073486,5.340000152587891,5.460000038146973,5.400000095367432,18231059.0,5.366871356964111
2019-12-19,5.809999942779541,5.460000038146973,5.480000019073486,5.579999923706055,30981504.0,5.545766830444336
2019-12-20,5.690000057220459,5.409999847412109,5.579999923706055,5.409999847412109,20464273.0,5.376809597015381
2019-12-23,5.400000095367432,5.179999828338623,5.369999885559082,5.190000057220459,12324029.0,5.158159255981445
2019-12-24,5.28000020980835,5.170000076293945,5.21999979019165,5.260000228881836,6772255.0,5.2277302742004395
2019-12-25,5.369999885559082,5.230000019073486,5.289999961853027,5.309999942779541,8705742.0,5.27742338180542
2019-12-26,5.340000152587891,5.239999771118164,5.329999923706055,5.289999961853027,8301620.0,5.2575459480285645
2019-12-27,5.329999923706055,5.179999828338623,5.269999980926514,5.179999828338623,10731778.0,5.148220539093018
2019-12-30,5.230000019073486,4.989999771118164,5.150000095367432,5.159999847412109,9578694.0,5.128343105316162
2019-12-31,5.210000038146973,5.099999904632568,5.199999809265137,5.139999866485596,5749688.0,5.108466148376465
2020-01-02,5.289999961853027,5.150000095367432,5.179999828338623,5.269999980926514,8844495.0,5.237668514251709
2020-01-03,5.480000019073486,5.25,5.300000190734863,5.389999866485596,13696285.0,5.356932163238525
2020-01-06,5.429999828338623,5.300000190734863,5.309999942779541,5.369999885559082,12044078.0,5.337055206298828
2020-01-07,5.480000019073486,5.349999904632568,5.389999866485596,5.440000057220459,11708616.0,5.406625747680664
2020-01-08,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,28527571.0,5.535828113555908
2020-01-09,5.760000228881836,5.510000228881836,5.610000133514404,5.639999866485596,17681281.0,5.605398654937744
2020-01-10,5.610000133514404,5.409999847412109,5.570000171661377,5.409999847412109,13557445.0,5.376809597015381
2020-01-13,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,27680495.0,5.665030479431152
2020-01-14,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,17381135.0,5.595459938049316
2020-01-15,5.630000114440918,5.480000019073486,5.630000114440918,5.539999961853027,10428416.0,5.506011962890625
2020-01-16,5.579999923706055,5.389999866485596,5.550000190734863,5.449999809265137,10471502.0,5.416563987731934
2020-01-17,5.489999771118164,5.269999980926514,5.480000019073486,5.309999942779541,11400948.0,5.27742338180542
2020-01-20,5.429999828338623,5.309999942779541,5.309999942779541,5.400000095367432,7198202.0,5.366871356964111
2020-01-21,5.400000095367432,5.21999979019165,5.389999866485596,5.230000019073486,6807640.0,5.197914123535156
2020-01-22,5.300000190734863,5.190000057220459,5.210000038146973,5.269999980926514,5899739.0,5.237668514251709
2020-01-23,5.300000190734863,5.03000020980835,5.230000019073486,5.079999923706055,8948145.0,5.048834323883057
2020-02-03,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,1531500.0,4.54196310043335
2020-02-04,4.46999979019165,4.110000133514404,4.110000133514404,4.369999885559082,14766769.0,4.3431901931762695
2020-02-05,4.590000152587891,4.369999885559082,4.409999847412109,4.460000038146973,9701392.0,4.432638168334961
2020-02-06,4.53000020980835,4.400000095367432,4.46999979019165,4.510000228881836,9619464.0,4.482331275939941
2020-02-07,4.539999961853027,4.440000057220459,4.46999979019165,4.519999980926514,7424483.0,4.492269992828369
2020-02-10,4.670000076293945,4.480000019073486,4.510000228881836,4.650000095367432,8436825.0,4.621472358703613
2020-02-11,4.730000019073486,4.590000152587891,4.650000095367432,4.599999904632568,7627607.0,4.571778774261475
2020-02-12,4.730000019073486,4.590000152587891,4.619999885559082,4.690000057220459,8126227.0,4.661226749420166
2020-02-13,4.730000019073486,4.630000114440918,4.730000019073486,4.650000095367432,6913000.0,4.621472358703613
2020-02-14,4.699999809265137,4.570000171661377,4.639999866485596,4.610000133514404,6662771.0,4.5817179679870605
2020-02-17,4.78000020980835,4.619999885559082,4.650000095367432,4.769999980926514,8828522.0,4.74073600769043
2020-02-18,4.980000019073486,4.789999961853027,4.829999923706055,4.929999828338623,13710123.0,4.899754524230957
2020-02-19,5.239999771118164,4.860000133514404,5.03000020980835,5.139999866485596,21815262.0,5.108466148376465
2020-02-20,5.190000057220459,5.0,5.190000057220459,5.110000133514404,20857874.0,5.07865047454834
2020-02-21,5.340000152587891,5.03000020980835,5.099999904632568,5.199999809265137,22355205.0,5.168097972869873
2020-02-24,5.300000190734863,5.070000171661377,5.119999885559082,5.210000038146973,16655264.0,5.178036689758301
2020-02-25,5.159999847412109,4.900000095367432,5.039999961853027,5.139999866485596,17349295.0,5.108466148376465
2020-02-26,5.289999961853027,5.039999961853027,5.059999942779541,5.159999847412109,14510543.0,5.128343105316162
2020-02-27,5.679999828338623,5.099999904632568,5.239999771118164,5.679999828338623,30491081.0,5.645153045654297
2020-02-28,6.21999979019165,5.449999809265137,5.599999904632568,5.71999979019165,76339096.0,5.68490743637085
2020-03-02,6.289999961853027,5.619999885559082,5.699999809265137,6.289999961853027,43493067.0,6.251410961151123
2020-03-03,6.880000114440918,6.019999980926514,6.679999828338623,6.119999885559082,77817004.0,6.082453727722168
2020-03-04,6.079999923706055,5.800000190734863,5.900000095367432,5.989999771118164,43176688.0,5.953251361846924
2020-03-05,6.590000152587891,6.139999866485596,6.21999979019165,6.590000152587891,65289831.0,6.549570560455322
2020-03-06,7.079999923706055,6.440000057220459,6.650000095367432,6.619999885559082,70552972.0,6.579386234283447
2020-03-09,7.010000228881836,6.21999979019165,6.230000019073486,6.5,55708230.0,6.460122585296631
2020-03-10,6.630000114440918,5.860000133514404,6.309999942779541,6.510000228881836,48972841.0,6.470061302185059
2020-03-11,6.789999961853027,6.269999980926514,6.480000019073486,6.300000190734863,40467500.0,6.261349678039551
2020-03-12,6.179999828338623,5.809999942779541,6.0,5.889999866485596,31141057.0,5.853864669799805
2020-03-13,6.460000038146973,5.5,5.53000020980835,6.28000020980835,49234234.0,6.2414727210998535
2020-03-16,6.349999904632568,5.679999828338623,6.300000190734863,5.699999809265137,38017338.0,5.665030479431152
2020-03-17,6.079999923706055,5.449999809265137,5.75,5.96999979019165,39079310.0,5.933373928070068
2020-03-18,6.179999828338623,5.75,6.090000152587891,5.760000228881836,34648008.0,5.724662780761719
2020-03-19,5.96999979019165,5.579999923706055,5.699999809265137,5.900000095367432,27142561.0,5.863803863525391
2020-03-20,6.139999866485596,5.800000190734863,6.010000228881836,6.059999942779541,33690257.0,6.02282190322876
2020-03-23,6.510000228881836,5.820000171661377,5.820000171661377,6.309999942779541,50549632.0,6.2712883949279785
2020-03-24,6.519999980926514,6.03000020980835,6.28000020980835,6.420000076293945,43464205.0,6.380613327026367
2020-03-25,6.579999923706055,6.269999980926514,6.53000020980835,6.309999942779541,33792542.0,6.2712883949279785
2020-03-26,6.239999771118164,5.849999904632568,6.239999771118164,5.869999885559082,32106532.0,5.833987712860107
2020-03-27,6.179999828338623,5.940000057220459,5.949999809265137,6.019999980926514,25104872.0,5.983067512512207
2020-03-30,6.199999809265137,5.619999885559082,5.980000019073486,6.070000171661377,26054342.0,6.0327606201171875
2020-03-31,6.090000152587891,5.829999923706055,6.059999942779541,5.869999885559082,17273161.0,5.833987712860107
2020-04-01,6.019999980926514,5.690000057220459,5.829999923706055,5.730000019073486,15996082.0,5.6948466300964355
2020-04-02,5.920000076293945,5.610000133514404,5.670000076293945,5.900000095367432,19568865.0,5.863803863525391
2020-04-03,6.139999866485596,5.820000171661377,5.900000095367432,6.019999980926514,26056343.0,5.983067512512207
2020-04-07,6.550000190734863,6.139999866485596,6.369999885559082,6.380000114440918,43152545.0,6.3408589363098145
2020-04-08,6.579999923706055,6.260000228881836,6.409999847412109,6.400000095367432,36909266.0,6.36073637008667
2020-04-09,7.039999961853027,6.309999942779541,6.409999847412109,6.880000114440918,62629796.0,6.837791442871094
2020-04-10,7.059999942779541,6.449999809265137,6.829999923706055,6.53000020980835,66417891.0,6.489938735961914
2020-04-13,6.550000190734863,6.21999979019165,6.400000095367432,6.380000114440918,28295987.0,6.3408589363098145
2020-04-14,7.019999980926514,6.340000152587891,6.460000038146973,7.019999980926514,54975204.0,6.976932525634766
2020-04-15,7.71999979019165,7.260000228881836,7.489999771118164,7.71999979019165,66538865.0,7.672637462615967
2020-04-16,8.489999771118164,7.869999885559082,7.980000019073486,8.489999771118164,60903765.0,8.43791389465332
2020-04-17,9.34000015258789,8.899999618530273,9.34000015258789,9.34000015258789,93487447.0,9.282699584960938
2020-04-20,10.270000457763672,9.329999923706055,9.600000381469727,10.270000457763672,161793781.0,10.20699405670166
2020-04-21,11.300000190734863,9.65999984741211,10.789999961853027,11.300000190734863,165146738.0,11.230674743652344
2020-04-22,12.430000305175781,10.8100004196167,11.0,12.430000305175781,141082745.0,12.353742599487305
2020-04-23,13.550000190734863,11.899999618530273,12.989999771118164,12.529999732971191,189298219.0,12.453128814697266
2020-04-24,12.680000305175781,11.279999732971191,12.5,11.279999732971191,130432028.0,11.210797309875488
2020-04-27,11.380000114440918,10.720000267028809,11.270000457763672,11.09000015258789,116430595.0,11.021963119506836
2020-04-28,11.039999961853027,9.979999542236328,11.0,10.15999984741211,113294754.0,10.097668647766113
2020-04-29,10.350000381469727,9.75,10.100000381469727,9.930000305175781,93585919.0,9.86907958984375
2020-04-30,10.300000190734863,9.680000305175781,10.0600004196167,10.020000457763672,91297133.0,9.958527565002441
2020-05-06,10.670000076293945,9.899999618530273,9.90999984741211,10.420000076293945,107572822.0,10.356073379516602
2020-05-07,10.819999694824219,9.979999542236328,10.399999618530273,10.079999923706055,112668671.0,10.018158912658691
2020-05-08,10.479999542236328,9.819999694824219,9.989999771118164,10.319999694824219,88426138.0,10.256686210632324
2020-05-11,11.100000381469727,10.109999656677246,10.300000190734863,10.859999656677246,119057680.0,10.793374061584473
2020-05-12,10.6899995803833,10.100000381469727,10.6899995803833,10.619999885559082,78006204.0,10.55484676361084
2020-05-13,11.149999618530273,10.3100004196167,10.420000076293945,10.609999656677246,84750467.0,10.544907569885254
2020-05-14,11.670000076293945,10.15999984741211,10.319999694824219,11.399999618530273,144336521.0,11.330060958862305
2020-05-15,11.65999984741211,10.90999984741211,11.0,11.050000190734863,105934972.0,10.982208251953125
2020-05-18,11.0,9.949999809265137,11.0,10.149999618530273,94679851.0,10.087729454040527
2020-05-19,10.300000190734863,9.800000190734863,9.989999771118164,10.170000076293945,59889579.0,10.107606887817383
2020-05-20,10.520000457763672,9.880000114440918,10.109999656677246,10.350000381469727,75368848.0,10.286502838134766
2020-05-21,10.34000015258789,9.829999923706055,10.109999656677246,9.890000343322754,50299722.0,9.829325675964355
2020-05-22,9.890000343322754,8.899999618530273,9.890000343322754,8.899999618530273,69731637.0,8.84539794921875
2020-05-25,8.899999618530273,8.550000190734863,8.640000343322754,8.680000305175781,39614196.0,8.626749038696289
2020-05-26,9.069999694824219,8.600000381469727,8.75,8.970000267028809,36016234.0,8.914969444274902
2020-05-27,9.09000015258789,8.680000305175781,8.949999809265137,8.760000228881836,33339946.0,8.706257820129395
2020-05-28,8.880000114440918,8.390000343322754,8.850000381469727,8.640000343322754,34548442.0,8.586994171142578
2020-05-29,8.720000267028809,8.449999809265137,8.630000114440918,8.479999542236328,27882659.0,8.427974700927734
2020-06-01,8.890000343322754,8.479999542236328,8.5600004196167,8.850000381469727,35123110.0,8.795705795288086
2020-06-02,8.960000038146973,8.760000228881836,8.869999885559082,8.779999732971191,33812135.0,8.726134300231934
2020-06-03,8.90999984741211,8.649999618530273,8.800000190734863,8.680000305175781,37839342.0,8.626749038696289
2020-06-04,8.770000457763672,8.460000038146973,8.630000114440918,8.770000457763672,29002910.0,8.71619701385498
2020-06-05,8.770000457763672,8.430000305175781,8.75,8.4399995803833,29352253.0,8.388219833374023
2020-06-08,8.630000114440918,8.229999542236328,8.5,8.239999771118164,28527731.0,8.189447402954102
2020-06-09,8.550000190734863,8.149999618530273,8.3100004196167,8.539999961853027,36692104.0,8.4876070022583
2020-06-10,8.5,8.119999885559082,8.5,8.229999542236328,32417445.0,8.179508209228516
2020-06-11,8.390000343322754,8.119999885559082,8.270000457763672,8.149999618530273,23037372.0,8.09999942779541
2020-06-12,8.140000343322754,7.829999923706055,7.960000038146973,8.119999885559082,20172277.0,8.119999885559082
2020-06-15,8.170000076293945,7.880000114440918,8.140000343322754,7.880000114440918,22366786.0,7.880000114440918
2020-06-16,8.670000076293945,8.0600004196167,8.079999923706055,8.430000305175781,74777569.0,8.430000305175781
2020-06-17,8.279999732971191,7.949999809265137,8.279999732971191,8.079999923706055,56997982.0,8.079999923706055
2020-06-18,8.34000015258789,7.96999979019165,8.050000190734863,8.180000305175781,37347561.0,8.180000305175781
2020-06-19,8.239999771118164,8.0600004196167,8.119999885559082,8.15999984741211,26730681.0,8.15999984741211
2020-06-22,8.390000343322754,8.100000381469727,8.140000343322754,8.329999923706055,30701583.0,8.329999923706055
2020-06-23,8.630000114440918,8.319999694824219,8.40999984741211,8.34000015258789,42318408.0,8.34000015258789
2020-06-24,8.609999656677246,8.199999809265137,8.279999732971191,8.479999542236328,37607951.0,8.479999542236328
2020-06-29,8.470000267028809,8.210000038146973,8.350000381469727,8.3100004196167,24803514.0,8.3100004196167
2020-06-30,8.380000114440918,8.15999984741211,8.329999923706055,8.1899995803833,29277991.0,8.1899995803833
2020-07-01,8.369999885559082,8.109999656677246,8.210000038146973,8.25,25482073.0,8.25
2020-07-02,8.859999656677246,8.15999984741211,8.270000457763672,8.699999809265137,62056287.0,8.699999809265137
2020-07-03,8.770000457763672,8.510000228881836,8.65999984741211,8.59000015258789,44872906.0,8.59000015258789
2020-07-06,9.09000015258789,8.539999961853027,8.59000015258789,9.069999694824219,55066391.0,9.069999694824219
2020-07-07,9.479999542236328,8.880000114440918,9.25,9.149999618530273,66257380.0,9.149999618530273
2020-07-08,9.949999809265137,9.050000190734863,9.109999656677246,9.800000190734863,71016635.0,9.800000190734863
2020-07-09,9.979999542236328,9.609999656677246,9.960000038146973,9.829999923706055,67169018.0,9.829999923706055
2020-07-10,9.779999732971191,9.390000343322754,9.699999809265137,9.420000076293945,46864830.0,9.420000076293945
2020-07-13,9.850000381469727,9.3100004196167,9.350000381469727,9.739999771118164,46081827.0,9.739999771118164
2020-07-14,10.359999656677246,9.609999656677246,9.75,9.890000343322754,65788568.0,9.890000343322754
2020-07-15,9.979999542236328,9.0600004196167,9.819999694824219,9.100000381469727,46871942.0,9.100000381469727
2020-07-16,9.25,8.329999923706055,9.039999961853027,8.369999885559082,38075011.0,8.369999885559082
2020-07-17,8.699999809265137,8.149999618530273,8.350000381469727,8.65999984741211,28894125.0,8.65999984741211
2020-07-20,8.979999542236328,8.539999961853027,8.539999961853027,8.859999656677246,24045738.0,8.859999656677246
2020-07-21,9.699999809265137,8.739999771118164,8.800000190734863,9.239999771118164,45910348.0,9.239999771118164
2020-07-22,9.579999923706055,9.140000343322754,9.140000343322754,9.289999961853027,40681237.0,9.289999961853027
2020-07-23,9.25,8.710000038146973,9.149999618530273,9.020000457763672,31933210.0,9.020000457763672
2020-07-24,9.149999618530273,8.380000114440918,9.0,8.449999809265137,25807856.0,8.449999809265137
2020-07-27,8.550000190734863,8.220000267028809,8.449999809265137,8.3100004196167,14891426.0,8.3100004196167
2020-07-28,8.430000305175781,8.199999809265137,8.380000114440918,8.300000190734863,12616822.0,8.300000190734863
2020-07-29,8.529999732971191,8.180000305175781,8.3100004196167,8.489999771118164,15786159.0,8.489999771118164
2020-07-30,8.649999618530273,8.420000076293945,8.460000038146973,8.520000457763672,18510583.0,8.520000457763672
2020-07-31,8.59000015258789,8.319999694824219,8.539999961853027,8.470000267028809,16090411.0,8.470000267028809
2020-08-03,8.6899995803833,8.479999542236328,8.479999542236328,8.640000343322754,18775312.0,8.640000343322754
2020-08-04,8.729999542236328,8.399999618530273,8.729999542236328,8.430000305175781,21242081.0,8.430000305175781
2020-08-05,8.449999809265137,8.279999732971191,8.430000305175781,8.4399995803833,16164846.0,8.4399995803833
2020-08-06,8.569999694824219,8.279999732971191,8.489999771118164,8.319999694824219,14729578.0,8.319999694824219
2020-08-07,8.329999923706055,8.140000343322754,8.329999923706055,8.180000305175781,14981804.0,8.180000305175781
2020-08-10,8.5600004196167,8.119999885559082,8.15999984741211,8.4399995803833,18213292.0,8.4399995803833
2020-08-11,8.470000267028809,8.180000305175781,8.470000267028809,8.199999809265137,14252652.0,8.199999809265137
2020-08-12,8.239999771118164,7.980000019073486,8.199999809265137,8.15999984741211,12708555.0,8.15999984741211
2020-08-13,8.319999694824219,8.109999656677246,8.109999656677246,8.210000038146973,10809679.0,8.210000038146973
2020-08-14,8.229999542236328,8.09000015258789,8.229999542236328,8.1899995803833,9992184.0,8.1899995803833
2020-08-17,8.319999694824219,8.140000343322754,8.149999618530273,8.270000457763672,12545619.0,8.270000457763672
2020-08-18,8.449999809265137,8.229999542236328,8.300000190734863,8.399999618530273,19326300.0,8.399999618530273
2020-08-19,8.979999542236328,8.170000076293945,8.329999923706055,8.569999694824219,33360770.0,8.569999694824219
2020-08-20,8.380000114440918,8.100000381469727,8.100000381469727,8.220000267028809,17431771.0,8.220000267028809
2020-08-21,8.3100004196167,8.119999885559082,8.25,8.149999618530273,10833700.0,8.149999618530273
2020-08-24,8.199999809265137,8.050000190734863,8.170000076293945,8.109999656677246,8326172.0,8.109999656677246
2020-08-25,8.15999984741211,7.929999828338623,8.15999984741211,7.940000057220459,13682186.0,7.940000057220459
2020-08-26,8.039999961853027,7.829999923706055,7.920000076293945,7.860000133514404,8469154.0,7.860000133514404
2020-08-27,7.900000095367432,7.619999885559082,7.860000133514404,7.78000020980835,10560685.0,7.78000020980835
2020-08-28,7.789999961853027,7.630000114440918,7.789999961853027,7.78000020980835,9153047.0,7.78000020980835
2020-08-31,7.880000114440918,7.739999771118164,7.78000020980835,7.739999771118164,7719932.0,7.739999771118164
2020-09-01,7.730000019073486,7.619999885559082,7.690000057220459,7.639999866485596,7212299.0,7.639999866485596
2020-09-02,7.690000057220459,7.510000228881836,7.659999847412109,7.53000020980835,10164314.0,7.53000020980835
2020-09-03,7.539999961853027,7.199999809265137,7.539999961853027,7.239999771118164,14217207.0,7.239999771118164
2020-09-04,7.320000171661377,6.889999866485596,7.070000171661377,7.289999961853027,12547019.0,7.289999961853027
2020-09-07,7.380000114440918,7.039999961853027,7.300000190734863,7.070000171661377,9758138.0,7.070000171661377
2020-09-08,7.130000114440918,6.960000038146973,7.110000133514404,7.039999961853027,7773109.0,7.039999961853027
2020-09-09,7.059999942779541,6.78000020980835,6.989999771118164,6.78000020980835,10819817.0,6.78000020980835
2020-09-10,6.880000114440918,6.429999828338623,6.789999961853027,6.489999771118164,12908648.0,6.489999771118164
2020-09-11,6.710000038146973,6.369999885559082,6.449999809265137,6.690000057220459,10106210.0,6.690000057220459
2020-09-14,6.900000095367432,6.670000076293945,6.699999809265137,6.71999979019165,8713801.0,6.71999979019165
2020-09-15,6.769999980926514,6.579999923706055,6.760000228881836,6.670000076293945,6021561.0,6.670000076293945
2020-09-16,6.829999923706055,6.579999923706055,6.690000057220459,6.769999980926514,10330790.0,6.769999980926514
2020-09-17,6.739999771118164,6.559999942779541,6.739999771118164,6.630000114440918,7875169.0,6.630000114440918
2020-09-18,6.75,6.610000133514404,6.610000133514404,6.71999979019165,7734679.0,6.71999979019165
2020-09-21,7.300000190734863,6.769999980926514,6.849999904632568,7.179999828338623,24274414.0,7.179999828338623
2020-09-22,7.119999885559082,6.929999828338623,7.0,6.949999809265137,13489100.0,6.949999809265137
2020-09-23,7.050000190734863,6.809999942779541,6.949999809265137,6.869999885559082,8797247.0,6.869999885559082
2020-09-24,6.860000133514404,6.619999885559082,6.860000133514404,6.619999885559082,7586700.0,6.619999885559082
2020-09-25,6.679999828338623,6.550000190734863,6.630000114440918,6.559999942779541,4241339.0,6.559999942779541
2020-09-28,6.630000114440918,6.460000038146973,6.539999961853027,6.460000038146973,4230621.0,6.460000038146973
2020-09-29,6.559999942779541,6.460000038146973,6.489999771118164,6.489999771118164,3587904.0,6.489999771118164
2020-09-30,6.610000133514404,6.460000038146973,6.53000020980835,6.53000020980835,4501792.0,6.53000020980835
2020-10-09,6.78000020980835,6.619999885559082,6.619999885559082,6.71999979019165,6550140.0,6.71999979019165
2020-10-12,7.389999866485596,6.829999923706055,6.860000133514404,7.389999866485596,13174503.0,7.389999866485596
2020-10-13,7.980000019073486,7.599999904632568,7.599999904632568,7.639999866485596,45709427.0,7.639999866485596
2020-10-14,7.630000114440918,7.360000133514404,7.5,7.53000020980835,25198488.0,7.53000020980835
2020-10-15,7.809999942779541,7.409999847412109,7.460000038146973,7.539999961853027,20605100.0,7.539999961853027
2020-10-16,7.53000020980835,7.210000038146973,7.53000020980835,7.269999980926514,15213647.0,7.269999980926514
2020-10-19,7.340000152587891,7.099999904632568,7.269999980926514,7.179999828338623,10675237.0,7.179999828338623
2020-10-20,7.309999942779541,7.03000020980835,7.110000133514404,7.300000190734863,10540484.0,7.300000190734863
2020-10-21,7.320000171661377,7.119999885559082,7.300000190734863,7.130000114440918,6966823.0,7.130000114440918
2020-10-22,7.309999942779541,7.050000190734863,7.139999866485596,7.239999771118164,8508884.0,7.239999771118164
2020-10-23,7.289999961853027,7.079999923706055,7.190000057220459,7.150000095367432,6298163.0,7.150000095367432
2020-10-26,7.349999904632568,6.980000019073486,7.179999828338623,7.349999904632568,12134878.0,7.349999904632568
2020-10-27,7.380000114440918,7.159999847412109,7.349999904632568,7.190000057220459,5425599.0,7.190000057220459