Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,5.007689952850342,4.953849792480469,4.992310047149658,4.976920127868652,28636775.0,3.196387529373169
2012-06-19,4.9692301750183105,4.900000095367432,4.9692301750183105,4.938459873199463,36859344.0,3.171686887741089
2012-06-20,4.953849792480469,4.930769920349121,4.946149826049805,4.953849792480469,19658160.0,3.181570529937744
2012-06-21,4.953849792480469,4.907690048217773,4.938459873199463,4.923079967498779,52613562.0,3.161808490753174
2012-06-25,4.930769920349121,4.900000095367432,4.915380001068115,4.900000095367432,34121235.0,3.1469857692718506
2012-06-26,4.907690048217773,4.8538498878479,4.89231014251709,4.876920223236084,32892226.0,3.1321628093719482
2012-06-27,4.907690048217773,4.861539840698242,4.876920223236084,4.876920223236084,18135689.0,3.1321628093719482
2012-06-28,4.900000095367432,4.830770015716553,4.884610176086426,4.8384599685668945,16505811.0,3.107462167739868
2012-06-29,4.8538498878479,4.761539936065674,4.823080062866211,4.846149921417236,29260621.0,3.112400770187378
2012-07-02,4.89231014251709,4.800000190734863,4.876920223236084,4.807690143585205,23974883.0,3.087700843811035
2012-07-03,4.861539840698242,4.7923102378845215,4.807690143585205,4.823080062866211,20229225.0,3.0975844860076904
2012-07-04,4.861539840698242,4.800000190734863,4.8384599685668945,4.815380096435547,22253263.0,3.092639684677124
2012-07-05,4.815380096435547,4.692309856414795,4.807690143585205,4.699999809265137,38772271.0,3.0185370445251465
2012-07-06,4.7076897621154785,4.615379810333252,4.692309856414795,4.676919937133789,48082619.0,3.0037150382995605
2012-07-09,4.6615400314331055,4.446149826049805,4.6615400314331055,4.461540222167969,76213527.0,2.8653883934020996
2012-07-10,4.515379905700684,4.423079967498779,4.4692301750183105,4.492310047149658,52962553.0,2.885150194168091
2012-07-11,4.492310047149658,4.453849792480469,4.476920127868652,4.476920127868652,30685549.0,2.8752660751342773
2012-07-12,4.561540126800537,4.438459873199463,4.484610080718994,4.5,79999285.0,2.890089511871338
2012-07-13,4.60768985748291,4.5,4.507689952850342,4.576920032501221,54048796.0,2.9394898414611816
2012-07-16,4.615379810333252,4.546150207519531,4.584619998931885,4.546150207519531,31239275.0,2.9197285175323486
2012-07-17,4.584619998931885,4.546150207519531,4.546150207519531,4.569230079650879,19714132.0,2.93455171585083
2012-07-18,4.615379810333252,4.546150207519531,4.569230079650879,4.60768985748291,21635966.0,2.959251642227173
2012-07-19,4.730770111083984,4.60768985748291,4.615379810333252,4.7076897621154785,49297743.0,3.0234766006469727
2012-07-20,4.723080158233643,4.6615400314331055,4.7153801918029785,4.676919937133789,30973294.0,3.0037150382995605
2012-07-23,4.669229984283447,4.615379810333252,4.6461501121521,4.630770206451416,18620561.0,2.9740753173828125
2012-07-24,4.699999809265137,4.599999904632568,4.615379810333252,4.669229984283447,22998812.0,2.9987752437591553
2012-07-25,4.699999809265137,4.653850078582764,4.653850078582764,4.653850078582764,25305555.0,2.988898515701294
2012-07-26,4.684619903564453,4.653850078582764,4.653850078582764,4.669229984283447,17673955.0,2.9987752437591553
2012-07-27,4.7153801918029785,4.669229984283447,4.676919937133789,4.699999809265137,26750870.0,3.0185370445251465
2012-07-30,4.746150016784668,4.684619903564453,4.7153801918029785,4.692309856414795,20012214.0,3.013598918914795
2012-07-31,4.7153801918029785,4.638460159301758,4.692309856414795,4.653850078582764,16053164.0,2.988898515701294
2012-08-01,4.699999809265137,4.623079776763916,4.653850078582764,4.6461501121521,22644710.0,2.9839529991149902
2012-08-02,4.653850078582764,4.561540126800537,4.6461501121521,4.576920032501221,20302136.0,2.9394898414611816
2012-08-03,4.676919937133789,4.576920032501221,4.584619998931885,4.676919937133789,26562386.0,3.0037150382995605
2012-08-06,4.7153801918029785,4.669229984283447,4.684619903564453,4.692309856414795,17712393.0,3.013598918914795
2012-08-07,4.746150016784668,4.684619903564453,4.684619903564453,4.7076897621154785,29433268.0,3.0234766006469727
2012-08-08,4.761539936065674,4.676919937133789,4.7153801918029785,4.692309856414795,26106301.0,3.013598918914795
2012-08-09,4.746150016784668,4.684619903564453,4.692309856414795,4.730770111083984,19114284.0,3.038299083709717
2012-08-10,4.753849983215332,4.692309856414795,4.746150016784668,4.7153801918029785,22953109.0,3.0284154415130615
2012-08-13,4.746150016784668,4.699999809265137,4.699999809265137,4.7076897621154785,18716907.0,3.0234766006469727
2012-08-14,4.769229888916016,4.699999809265137,4.7076897621154785,4.761539936065674,31923537.0,3.058061361312866
2012-08-15,4.769229888916016,4.699999809265137,4.761539936065674,4.7153801918029785,16166170.0,3.0284154415130615
2012-08-16,4.753849983215332,4.7076897621154785,4.7076897621154785,4.7153801918029785,12933495.0,3.0284154415130615
2012-08-17,4.7923102378845215,4.7153801918029785,4.7153801918029785,4.761539936065674,34136642.0,3.058061361312866
2012-08-20,4.769229888916016,4.692309856414795,4.738460063934326,4.7076897621154785,13980287.0,3.0234766006469727
2012-08-21,4.761539936065674,4.699999809265137,4.7076897621154785,4.730770111083984,20171888.0,3.038299083709717
2012-08-22,4.753849983215332,4.638460159301758,4.738460063934326,4.6615400314331055,16006138.0,2.993837356567383
2012-08-23,4.7153801918029785,4.623079776763916,4.6615400314331055,4.669229984283447,21113651.0,2.9987752437591553
2012-08-24,4.676919937133789,4.615379810333252,4.653850078582764,4.630770206451416,19973977.0,2.9740753173828125
2012-08-27,4.630770206451416,4.546150207519531,4.615379810333252,4.546150207519531,24581571.0,2.9197285175323486
2012-08-28,4.8538498878479,4.553850173950195,4.553850173950195,4.7923102378845215,66945789.0,3.0778229236602783
2012-08-29,4.753849983215332,4.638460159301758,4.753849983215332,4.6461501121521,38955221.0,2.9839529991149902
2012-08-30,4.692309856414795,4.623079776763916,4.623079776763916,4.676919937133789,24502439.0,3.0037150382995605
2012-08-31,4.7076897621154785,4.630770206451416,4.653850078582764,4.6461501121521,17749358.0,2.9839529991149902
2012-09-03,4.684619903564453,4.60768985748291,4.6615400314331055,4.653850078582764,38822379.0,2.988898515701294
2012-09-04,4.738460063934326,4.638460159301758,4.638460159301758,4.699999809265137,37009914.0,3.0185370445251465
2012-09-05,4.692309856414795,4.638460159301758,4.692309856414795,4.653850078582764,16649447.0,2.988898515701294
2012-09-06,4.676919937133789,4.60768985748291,4.653850078582764,4.630770206451416,23852446.0,2.9740753173828125
2012-09-07,4.800000190734863,4.615379810333252,4.653850078582764,4.753849983215332,79100165.0,3.0531225204467773
2012-09-10,4.7923102378845215,4.723080158233643,4.753849983215332,4.7846198081970215,38290324.0,3.0728838443756104
2012-09-11,4.7846198081970215,4.699999809265137,4.7846198081970215,4.723080158233643,32087779.0,3.033360719680786
2012-09-12,4.753849983215332,4.699999809265137,4.746150016784668,4.730770111083984,18817085.0,3.038299083709717
2012-09-13,4.738460063934326,4.7076897621154785,4.723080158233643,4.7076897621154785,15382341.0,3.0234766006469727
2012-09-14,4.769229888916016,4.7076897621154785,4.738460063934326,4.723080158233643,26913322.0,3.033360719680786
2012-09-17,4.669229984283447,4.576920032501221,4.6615400314331055,4.60768985748291,22411162.0,3.0232622623443604
2012-09-18,4.623079776763916,4.561540126800537,4.60768985748291,4.569230079650879,16575804.0,2.998028039932251
2012-09-19,4.599999904632568,4.561540126800537,4.569230079650879,4.569230079650879,14406644.0,2.998028039932251
2012-09-20,4.576920032501221,4.461540222167969,4.561540126800537,4.5,27047148.0,2.952604055404663
2012-09-21,4.584619998931885,4.476920127868652,4.492310047149658,4.569230079650879,25833553.0,2.998028039932251
2012-09-24,4.553850173950195,4.476920127868652,4.538459777832031,4.5307698249816895,16676383.0,2.972792148590088
2012-09-25,4.553850173950195,4.492310047149658,4.515379905700684,4.546150207519531,14320244.0,2.982884407043457
2012-09-26,4.553850173950195,4.4692301750183105,4.553850173950195,4.484610080718994,19251982.0,2.9425058364868164
2012-09-27,4.653850078582764,4.453849792480469,4.484610080718994,4.561540126800537,43569028.0,2.9929821491241455
2012-09-28,4.615379810333252,4.523079872131348,4.5307698249816895,4.60768985748291,27974898.0,3.0232622623443604
2012-10-08,4.623079776763916,4.584619998931885,4.592309951782227,4.60768985748291,24295245.0,3.0232622623443604
2012-10-09,4.815380096435547,4.630770206451416,4.630770206451416,4.753849983215332,84800690.0,3.1191635131835938
2012-10-10,4.807690143585205,4.723080158233643,4.761539936065674,4.776919841766357,32932396.0,3.134300708770752
2012-10-11,4.8384599685668945,4.738460063934326,4.761539936065674,4.753849983215332,26033733.0,3.1191635131835938
2012-10-12,4.8384599685668945,4.676919937133789,4.776919841766357,4.692309856414795,49893023.0,3.078784704208374
2012-10-15,4.730770111083984,4.669229984283447,4.7076897621154785,4.723080158233643,13666468.0,3.0989742279052734
2012-10-16,4.746150016784668,4.692309856414795,4.723080158233643,4.7076897621154785,16839223.0,3.0888757705688477
2012-10-17,4.807690143585205,4.723080158233643,4.723080158233643,4.7923102378845215,44729126.0,3.1443982124328613
2012-10-18,4.89231014251709,4.7846198081970215,4.7923102378845215,4.876920223236084,62236990.0,3.19991397857666
2012-10-19,4.938459873199463,4.861539840698242,4.876920223236084,4.900000095367432,43772064.0,3.215056896209717
2012-10-22,4.938459873199463,4.861539840698242,4.869229793548584,4.923079967498779,26980349.0,3.23020076751709
2012-10-23,4.915380001068115,4.800000190734863,4.915380001068115,4.846149921417236,31609442.0,3.1797244548797607
2012-10-24,4.869229793548584,4.815380096435547,4.815380096435547,4.8538498878479,13343181.0,3.184776782989502
2012-10-25,4.89231014251709,4.776919841766357,4.8384599685668945,4.7846198081970215,19812712.0,3.139352560043335
2012-10-26,4.823080062866211,4.738460063934326,4.800000190734863,4.746150016784668,17525183.0,3.1141111850738525
2012-10-29,4.815380096435547,4.730770111083984,4.746150016784668,4.800000190734863,18773948.0,3.149444341659546
2012-10-30,4.8384599685668945,4.753849983215332,4.7923102378845215,4.769229888916016,18168131.0,3.1292545795440674
2012-10-31,4.823080062866211,4.746150016784668,4.769229888916016,4.7923102378845215,21046699.0,3.1443982124328613
2012-11-01,4.930769920349121,4.7846198081970215,4.7923102378845215,4.907690048217773,40829470.0,3.2201032638549805
2012-11-02,4.953849792480469,4.884610176086426,4.915380001068115,4.930769920349121,24326698.0,3.235246419906616
2012-11-05,4.953849792480469,4.900000095367432,4.923079967498779,4.930769920349121,16665685.0,3.235246419906616
2012-11-06,4.938459873199463,4.8384599685668945,4.930769920349121,4.89231014251709,18003350.0,3.2100112438201904
2012-11-07,4.938459873199463,4.861539840698242,4.884610176086426,4.923079967498779,14009502.0,3.23020076751709
2012-11-08,4.89231014251709,4.846149921417236,4.89231014251709,4.846149921417236,12310190.0,3.1797244548797607
2012-11-09,4.861539840698242,4.7923102378845215,4.830770015716553,4.815380096435547,9740824.0,3.1595356464385986
2012-11-12,4.861539840698242,4.769229888916016,4.823080062866211,4.800000190734863,23724502.0,3.149444341659546
2012-11-13,4.800000190734863,4.723080158233643,4.7923102378845215,4.761539936065674,24925384.0,3.124208688735962
2012-11-14,4.7923102378845215,4.730770111083984,4.761539936065674,4.776919841766357,15462301.0,3.134300708770752
2012-11-15,4.807690143585205,4.730770111083984,4.761539936065674,4.738460063934326,20329614.0,3.109065294265747
2012-11-16,4.738460063934326,4.60768985748291,4.730770111083984,4.6461501121521,27027812.0,3.0484976768493652
2012-11-19,4.699999809265137,4.6461501121521,4.653850078582764,4.6615400314331055,12081945.0,3.0585951805114746
2012-11-20,4.699999809265137,4.60768985748291,4.6615400314331055,4.630770206451416,19129318.0,3.0384068489074707
2012-11-21,4.7153801918029785,4.615379810333252,4.630770206451416,4.699999809265137,13855013.0,3.0838303565979004
2012-11-22,4.7076897621154785,4.638460159301758,4.699999809265137,4.6461501121521,20872445.0,3.0484976768493652
2012-11-23,4.723080158233643,4.6461501121521,4.684619903564453,4.6615400314331055,20777781.0,3.0585951805114746
2012-11-26,4.692309856414795,4.6461501121521,4.669229984283447,4.676919937133789,15242552.0,3.0686869621276855
2012-11-27,4.699999809265137,4.615379810333252,4.676919937133789,4.638460159301758,29072670.0,3.043452262878418
2012-11-28,4.6615400314331055,4.584619998931885,4.615379810333252,4.653850078582764,23880337.0,3.0535500049591064
2012-11-29,4.6615400314331055,4.592309951782227,4.6461501121521,4.592309951782227,21975131.0,3.0131711959838867
2012-11-30,4.6461501121521,4.592309951782227,4.599999904632568,4.630770206451416,13056538.0,3.0384068489074707
2012-12-03,4.723080158233643,4.623079776763916,4.630770206451416,4.699999809265137,31133486.0,3.0838303565979004
2012-12-04,4.730770111083984,4.669229984283447,4.699999809265137,4.699999809265137,22653792.0,3.0838303565979004
2012-12-05,4.884610176086426,4.699999809265137,4.7076897621154785,4.8384599685668945,77998974.0,3.174678087234497
2012-12-06,4.876920223236084,4.7846198081970215,4.830770015716553,4.815380096435547,32674470.0,3.1595356464385986
2012-12-07,4.938459873199463,4.7923102378845215,4.7923102378845215,4.915380001068115,51798678.0,3.2251484394073486
2012-12-10,4.946149826049805,4.876920223236084,4.923079967498779,4.923079967498779,45949355.0,3.23020076751709
2012-12-11,4.923079967498779,4.8538498878479,4.915380001068115,4.876920223236084,30256246.0,3.19991397857666
2012-12-12,4.900000095367432,4.823080062866211,4.876920223236084,4.869229793548584,27592610.0,3.1948680877685547
2012-12-13,4.861539840698242,4.800000190734863,4.861539840698242,4.830770015716553,29048328.0,3.169633388519287
2012-12-14,5.046150207519531,4.815380096435547,4.846149921417236,5.023079872131348,81529936.0,3.2958145141601562
2012-12-17,5.176919937133789,4.984610080718994,5.0,5.084619998931885,75270591.0,3.3361923694610596
2012-12-18,5.153850078582764,5.0307698249816895,5.092309951782227,5.076920032501221,47712663.0,3.3311409950256348
2012-12-19,5.1461501121521,5.053850173950195,5.069230079650879,5.092309951782227,36487847.0,3.341238260269165
2012-12-20,5.2153801918029785,5.061540126800537,5.092309951782227,5.169229984283447,49860987.0,3.3917083740234375
2012-12-21,5.192309856414795,5.076920032501221,5.176919937133789,5.123079776763916,49876148.0,3.3614277839660645
2012-12-24,5.1615400314331055,5.076920032501221,5.130770206451416,5.076920032501221,20808647.0,3.3311409950256348
2012-12-25,5.230770111083984,5.053850173950195,5.069230079650879,5.199999809265137,68641638.0,3.4118974208831787
2012-12-26,5.315380096435547,5.176919937133789,5.199999809265137,5.269229888916016,52478849.0,3.457322120666504
2012-12-27,5.323080062866211,5.184619903564453,5.300000190734863,5.223080158233643,41610315.0,3.4270412921905518
2012-12-28,5.253849983215332,5.1461501121521,5.246150016784668,5.230770111083984,58710128.0,3.4320871829986572
2012-12-31,5.400000095367432,5.2076897621154785,5.230770111083984,5.323080062866211,67541962.0,3.49265456199646
2013-01-04,5.407690048217773,5.300000190734863,5.3538498878479,5.3538498878479,47620162.0,3.5128440856933594
2013-01-07,5.39231014251709,5.276919841766357,5.346149921417236,5.2923102378845215,40852450.0,3.4724655151367188
2013-01-08,5.415380001068115,5.300000190734863,5.307690143585205,5.315380096435547,67023949.0,3.487602949142456
2013-01-09,5.369229793548584,5.269229888916016,5.315380096435547,5.307690143585205,46614907.0,3.4825570583343506
2013-01-10,5.430769920349121,5.276919841766357,5.2923102378845215,5.415380001068115,85497973.0,3.553215742111206
2013-01-11,5.476920127868652,5.307690143585205,5.415380001068115,5.3384599685668945,74482874.0,3.5027456283569336
2013-01-14,5.476920127868652,5.315380096435547,5.346149921417236,5.4692301750183105,70445598.0,3.5885486602783203
2013-01-15,5.5307698249816895,5.369229793548584,5.446149826049805,5.438459873199463,76630851.0,3.568359136581421
2013-01-16,5.438459873199463,5.223080158233643,5.430769920349121,5.300000190734863,89232604.0,3.477511405944824
2013-01-17,5.2923102378845215,5.176919937133789,5.2846198081970215,5.199999809265137,81482845.0,3.4118974208831787
2013-01-18,5.276919841766357,5.2153801918029785,5.223080158233643,5.276919841766357,49165751.0,3.462367534637451
2013-01-21,5.3538498878479,5.230770111083984,5.276919841766357,5.2923102378845215,46465270.0,3.4724655151367188
2013-01-22,5.2923102378845215,5.192309856414795,5.2923102378845215,5.246150016784668,60960352.0,3.4421777725219727
2013-01-23,5.315380096435547,5.230770111083984,5.238460063934326,5.300000190734863,46127255.0,3.477511405944824
2013-01-24,5.446149826049805,5.246150016784668,5.2923102378845215,5.323080062866211,97540626.0,3.49265456199646
2013-01-25,5.361539840698242,5.246150016784668,5.315380096435547,5.269229888916016,57462350.0,3.457322120666504
2013-01-28,5.423079967498779,5.276919841766357,5.300000190734863,5.384610176086426,56982896.0,3.5330262184143066
2013-01-29,5.39231014251709,5.323080062866211,5.376920223236084,5.376920223236084,51602540.0,3.5279805660247803
2013-01-30,5.476920127868652,5.3384599685668945,5.376920223236084,5.4692301750183105,92445392.0,3.5885486602783203
2013-01-31,5.492310047149658,5.39231014251709,5.461540222167969,5.438459873199463,51320890.0,3.568359136581421
2013-02-01,5.484610080718994,5.369229793548584,5.407690048217773,5.446149826049805,46540422.0,3.5734050273895264
2013-02-04,5.492310047149658,5.376920223236084,5.453849792480469,5.423079967498779,82909145.0,3.5582680702209473
2013-02-05,5.3538498878479,5.223080158233643,5.346149921417236,5.307690143585205,145268000.0,3.4825570583343506
2013-02-06,5.315380096435547,5.276919841766357,5.307690143585205,5.307690143585205,51557114.0,3.4825570583343506
2013-02-07,5.3538498878479,5.261539936065674,5.300000190734863,5.307690143585205,81047826.0,3.4825570583343506
2013-02-08,5.415380001068115,5.2923102378845215,5.307690143585205,5.407690048217773,75680790.0,3.5481700897216797
2013-02-18,5.546150207519531,5.384610176086426,5.423079967498779,5.507689952850342,106827666.0,3.613783121109009
2013-02-19,5.623079776763916,5.476920127868652,5.5,5.507689952850342,124094159.0,3.613783121109009
2013-02-20,5.6461501121521,5.492310047149658,5.507689952850342,5.599999904632568,95980228.0,3.674351692199707
2013-02-21,5.599999904632568,5.415380001068115,5.592309951782227,5.446149826049805,77994575.0,3.5734050273895264
2013-02-22,5.453849792480469,5.346149921417236,5.430769920349121,5.369229793548584,58499807.0,3.522935628890991
2013-02-25,5.584619998931885,5.400000095367432,5.400000095367432,5.515379905700684,89354384.0,3.618828535079956
2013-02-26,5.553850173950195,5.430769920349121,5.461540222167969,5.484610080718994,68014306.0,3.598639965057373
2013-02-27,5.515379905700684,5.407690048217773,5.476920127868652,5.453849792480469,32157598.0,3.5784573554992676
2013-02-28,5.615379810333252,5.415380001068115,5.453849792480469,5.561540126800537,63957812.0,3.649115800857544
2013-03-01,5.576920032501221,5.476920127868652,5.523079872131348,5.546150207519531,46575399.0,3.6390187740325928
2013-03-04,5.615379810333252,5.453849792480469,5.561540126800537,5.492310047149658,87228947.0,3.6036925315856934
2013-03-05,5.538459777832031,5.39231014251709,5.507689952850342,5.5,60332597.0,3.6087381839752197
2013-03-06,5.599999904632568,5.446149826049805,5.5,5.584619998931885,53852414.0,3.664259910583496
2013-03-07,5.769229888916016,5.546150207519531,5.653850078582764,5.623079776763916,67624163.0,3.6894943714141846
2013-03-08,5.730770111083984,5.592309951782227,5.653850078582764,5.684619903564453,60538280.0,3.7298736572265625
2013-03-11,5.7076897621154785,5.599999904632568,5.653850078582764,5.653850078582764,24573112.0,3.709684371948242
2013-03-12,5.884610176086426,5.653850078582764,5.6615400314331055,5.746150016784668,99793749.0,3.770244598388672
2013-03-13,5.861539840698242,5.723080158233643,5.753849983215332,5.746150016784668,81109237.0,3.770244598388672
2013-03-14,5.7923102378845215,5.6461501121521,5.7076897621154785,5.723080158233643,48254429.0,3.7551076412200928
2013-03-15,5.8384599685668945,5.692309856414795,5.7153801918029785,5.7923102378845215,57004291.0,3.800532579421997
2013-03-18,5.807690143585205,5.5,5.761539936065674,5.507689952850342,71795704.0,3.613783121109009
2013-03-19,5.7153801918029785,5.5,5.507689952850342,5.653850078582764,69702116.0,3.709684371948242
2013-03-20,5.753849983215332,5.638460159301758,5.638460159301758,5.699999809265137,59472444.0,3.7399635314941406
2013-03-21,5.823080062866211,5.6461501121521,5.692309856414795,5.7846198081970215,93757726.0,3.7954864501953125
2013-03-22,5.946149826049805,5.769229888916016,5.769229888916016,5.938459873199463,128421104.0,3.89642596244812
2013-03-25,5.923079967498779,5.800000190734863,5.915380001068115,5.846149921417236,70729504.0,3.835858106613159
2013-03-26,5.846149921417236,5.638460159301758,5.846149921417236,5.723080158233643,63349176.0,3.7551076412200928
2013-03-27,5.900000095367432,5.7076897621154785,5.746150016784668,5.746150016784668,86559504.0,3.770244598388672
2013-03-28,5.730770111083984,5.615379810333252,5.7076897621154785,5.7076897621154785,53494658.0,3.7450106143951416
2013-03-29,5.746150016784668,5.669229984283447,5.7153801918029785,5.684619903564453,27531153.0,3.7298736572265625
2013-04-01,5.699999809265137,5.623079776763916,5.669229984283447,5.676919937133789,36459293.0,3.7248215675354004
2013-04-02,5.669229984283447,5.546150207519531,5.6615400314331055,5.576920032501221,53684269.0,3.6592087745666504
2013-04-03,5.630770206451416,5.538459777832031,5.584619998931885,5.569230079650879,35398482.0,3.6541621685028076
2013-04-08,5.569230079650879,5.4692301750183105,5.523079872131348,5.538459777832031,41833173.0,3.633971929550171
2013-04-09,5.584619998931885,5.507689952850342,5.576920032501221,5.538459777832031,40562122.0,3.633971929550171
2013-04-10,5.561540126800537,5.484610080718994,5.538459777832031,5.507689952850342,42669581.0,3.613783121109009
2013-04-11,5.561540126800537,5.5,5.515379905700684,5.523079872131348,33410404.0,3.6238813400268555
2013-04-12,5.553850173950195,5.423079967498779,5.523079872131348,5.438459873199463,38152823.0,3.568359136581421
2013-04-15,5.423079967498779,5.238460063934326,5.384610176086426,5.276919841766357,63103410.0,3.462367534637451
2013-04-16,5.3384599685668945,5.223080158233643,5.230770111083984,5.2846198081970215,40394043.0,3.467419385910034
2013-04-17,5.307690143585205,5.223080158233643,5.2923102378845215,5.276919841766357,21737721.0,3.462367534637451
2013-04-18,5.330770015716553,5.223080158233643,5.246150016784668,5.246150016784668,30996386.0,3.4421777725219727
2013-04-19,5.39231014251709,5.246150016784668,5.269229888916016,5.3384599685668945,50602697.0,3.5027456283569336
2013-04-22,5.369229793548584,5.276919841766357,5.323080062866211,5.307690143585205,41072499.0,3.4825570583343506
2013-04-23,5.307690143585205,5.076920032501221,5.307690143585205,5.099999904632568,72076227.0,3.3462839126586914
2013-04-24,5.2153801918029785,5.115379810333252,5.115379810333252,5.184619903564453,36886734.0,3.401806116104126
2013-04-25,5.246150016784668,5.138460159301758,5.184619903564453,5.2153801918029785,36559659.0,3.4219894409179688
2013-04-26,5.230770111083984,5.138460159301758,5.2076897621154785,5.176919937133789,24095459.0,3.396754026412964
2013-05-02,5.176919937133789,5.123079776763916,5.1615400314331055,5.138460159301758,25564575.0,3.371519088745117
2013-05-03,5.230770111083984,5.1461501121521,5.153850078582764,5.2076897621154785,35532705.0,3.4169421195983887
2013-05-06,5.330770015716553,5.2076897621154785,5.230770111083984,5.300000190734863,40984795.0,3.477511405944824
2013-05-07,5.307690143585205,5.230770111083984,5.307690143585205,5.269229888916016,28975611.0,3.457322120666504
2013-05-08,5.3384599685668945,5.246150016784668,5.2846198081970215,5.269229888916016,36714650.0,3.457322120666504
2013-05-09,5.2923102378845215,5.153850078582764,5.276919841766357,5.1615400314331055,58656737.0,3.3866634368896484
2013-05-10,5.192309856414795,5.069230079650879,5.169229984283447,5.138460159301758,78578059.0,3.371519088745117
2013-05-13,5.2153801918029785,5.115379810333252,5.130770206451416,5.1461501121521,39079056.0,3.3765642642974854
2013-05-14,5.153850078582764,5.061540126800537,5.153850078582764,5.084619998931885,48913025.0,3.3361923694610596
2013-05-15,5.099999904632568,5.061540126800537,5.084619998931885,5.092309951782227,19381124.0,3.341238260269165
2013-05-16,5.138460159301758,5.061540126800537,5.092309951782227,5.130770206451416,35094251.0,3.366473436355591
2013-05-17,5.230770111083984,5.115379810333252,5.130770206451416,5.2153801918029785,50513541.0,3.4219894409179688
2013-05-20,5.346149921417236,5.2153801918029785,5.223080158233643,5.315380096435547,52888733.0,3.487602949142456
2013-05-21,5.307690143585205,5.238460063934326,5.2923102378845215,5.269229888916016,40338732.0,3.457322120666504
2013-05-22,5.300000190734863,5.230770111083984,5.269229888916016,5.246150016784668,30985137.0,3.4421777725219727
2013-05-23,5.230770111083984,5.192309856414795,5.223080158233643,5.192309856414795,38189144.0,3.4068524837493896
2013-05-24,5.230770111083984,5.130770206451416,5.199999809265137,5.153850078582764,46282806.0,3.3816168308258057
2013-05-27,5.2076897621154785,5.138460159301758,5.1461501121521,5.169229984283447,35207326.0,3.3917083740234375
2013-05-28,5.238460063934326,5.1461501121521,5.169229984283447,5.230770111083984,44002075.0,3.4320871829986572
2013-05-29,5.269229888916016,5.223080158233643,5.238460063934326,5.230770111083984,41854593.0,3.4320871829986572
2013-05-30,5.223080158233643,5.1615400314331055,5.223080158233643,5.192309856414795,49547391.0,3.4068524837493896
2013-05-31,5.2153801918029785,5.169229984283447,5.199999809265137,5.184619903564453,28749466.0,3.401806116104126
2013-06-03,5.2153801918029785,5.1461501121521,5.176919937133789,5.184619903564453,29458403.0,3.401806116104126
2013-06-04,5.199999809265137,5.1461501121521,5.184619903564453,5.176919937133789,34225418.0,3.396754026412964
2013-06-05,5.199999809265137,5.1461501121521,5.1615400314331055,5.1615400314331055,20871919.0,3.3866634368896484
2013-06-06,5.176919937133789,5.138460159301758,5.1615400314331055,5.1615400314331055,25967150.0,3.3866634368896484
2013-06-07,5.1615400314331055,5.069230079650879,5.1615400314331055,5.076920032501221,34425543.0,3.3311409950256348
2013-06-13,6.570000171661377,6.199999809265137,6.570000171661377,6.389999866485596,45364687.0,4.192697048187256
2013-06-14,6.409999847412109,6.269999980926514,6.380000114440918,6.289999961853027,50033996.0,4.127084255218506
2013-06-17,6.380000114440918,6.28000020980835,6.300000190734863,6.349999904632568,38508548.0,4.166451454162598
2013-06-18,6.369999885559082,6.309999942779541,6.369999885559082,6.349999904632568,23417536.0,4.166451454162598
2013-06-19,4.769999980926514,4.619999885559082,4.769999980926514,4.679999828338623,32647331.0,3.1705682277679443
2013-06-20,4.710000038146973,4.489999771118164,4.659999847412109,4.5,38478375.0,3.04862380027771
2013-06-21,4.539999961853027,4.389999866485596,4.449999809265137,4.449999809265137,46773174.0,3.01474928855896
2013-06-24,4.46999979019165,4.170000076293945,4.449999809265137,4.210000038146973,69930841.0,2.852156400680542
2013-06-25,4.260000228881836,4.059999942779541,4.199999809265137,4.190000057220459,62868124.0,2.8386073112487793
2013-06-26,4.210000038146973,4.050000190734863,4.190000057220459,4.099999904632568,59105978.0,2.7776341438293457
2013-06-27,4.159999847412109,4.079999923706055,4.130000114440918,4.110000133514404,48526420.0,2.7844090461730957
2013-06-28,4.230000019073486,4.099999904632568,4.110000133514404,4.179999828338623,60142916.0,2.831831932067871
2013-07-01,4.289999961853027,4.150000095367432,4.150000095367432,4.269999980926514,67563957.0,2.8928050994873047
2013-07-02,4.269999980926514,4.139999866485596,4.269999980926514,4.239999771118164,79692018.0,2.8724803924560547
2013-07-03,4.269999980926514,4.099999904632568,4.210000038146973,4.25,107829581.0,2.8792550563812256
2013-07-04,4.260000228881836,4.170000076293945,4.210000038146973,4.21999979019165,56541281.0,2.858931303024292
2013-07-05,4.260000228881836,4.179999828338623,4.21999979019165,4.190000057220459,49533732.0,2.8386073112487793
2013-07-08,4.190000057220459,4.119999885559082,4.179999828338623,4.139999866485596,40966840.0,2.8047330379486084
2013-07-09,4.340000152587891,4.119999885559082,4.130000114440918,4.329999923706055,125256487.0,2.93345308303833
2013-07-10,4.690000057220459,4.309999942779541,4.329999923706055,4.610000133514404,184187228.0,3.123145341873169
2013-07-11,4.739999771118164,4.559999942779541,4.579999923706055,4.650000095367432,188369883.0,3.1502437591552734
2013-07-12,4.630000114440918,4.510000228881836,4.630000114440918,4.590000152587891,81345689.0,3.109595775604248
2013-07-15,4.619999885559082,4.519999980926514,4.590000152587891,4.559999942779541,61998481.0,3.089271068572998
2013-07-16,4.559999942779541,4.429999828338623,4.559999942779541,4.5,67761846.0,3.04862380027771
2013-07-17,4.579999923706055,4.429999828338623,4.480000019073486,4.449999809265137,84745253.0,3.01474928855896
2013-07-18,4.460000038146973,4.360000133514404,4.440000057220459,4.400000095367432,66667540.0,2.9808762073516846
2013-07-19,4.46999979019165,4.340000152587891,4.429999828338623,4.449999809265137,75464903.0,3.01474928855896
2013-07-22,4.480000019073486,4.349999904632568,4.380000114440918,4.449999809265137,61540000.0,3.01474928855896
2013-07-23,4.510000228881836,4.409999847412109,4.420000076293945,4.480000019073486,79216376.0,3.03507399559021
2013-07-24,4.480000019073486,4.400000095367432,4.449999809265137,4.429999828338623,36931677.0,3.0012001991271973
2013-07-25,4.460000038146973,4.340000152587891,4.449999809265137,4.380000114440918,66258945.0,2.9673266410827637
2013-07-26,4.369999885559082,4.320000171661377,4.349999904632568,4.349999904632568,37183405.0,2.947002410888672
2013-07-29,4.329999923706055,4.230000019073486,4.309999942779541,4.260000228881836,40415655.0,2.8860299587249756
2013-07-30,4.369999885559082,4.260000228881836,4.289999961853027,4.369999885559082,52510554.0,2.9605517387390137
2013-07-31,4.400000095367432,4.349999904632568,4.360000133514404,4.380000114440918,27533078.0,2.9673266410827637
2013-08-01,4.449999809265137,4.380000114440918,4.400000095367432,4.429999828338623,34945088.0,3.0012001991271973
2013-08-02,4.480000019073486,4.400000095367432,4.449999809265137,4.440000057220459,23229945.0,3.0079751014709473
2013-08-05,4.460000038146973,4.369999885559082,4.449999809265137,4.460000038146973,33421697.0,3.02152419090271
2013-08-06,4.460000038146973,4.400000095367432,4.429999828338623,4.440000057220459,35860024.0,3.0079751014709473
2013-08-07,4.449999809265137,4.369999885559082,4.429999828338623,4.389999866485596,43740058.0,2.9741015434265137
2013-08-08,4.400000095367432,4.349999904632568,4.380000114440918,4.369999885559082,26416419.0,2.9605517387390137
2013-08-09,4.409999847412109,4.329999923706055,4.389999866485596,4.389999866485596,34578219.0,2.9741015434265137
2013-08-12,4.539999961853027,4.389999866485596,4.400000095367432,4.53000020980835,63810648.0,3.068948268890381
2013-08-13,4.559999942779541,4.489999771118164,4.53000020980835,4.539999961853027,37012924.0,3.0757219791412354
2013-08-14,4.570000171661377,4.510000228881836,4.550000190734863,4.53000020980835,36587148.0,3.068948268890381
2013-08-15,4.559999942779541,4.489999771118164,4.53000020980835,4.5,26343549.0,3.04862380027771
2013-08-16,4.949999809265137,4.449999809265137,4.5,4.519999980926514,123948082.0,3.0621728897094727
2013-08-19,4.519999980926514,4.460000038146973,4.46999979019165,4.5,47809564.0,3.04862380027771
2013-08-20,4.510000228881836,4.409999847412109,4.489999771118164,4.429999828338623,50360041.0,3.0012001991271973
2013-08-21,4.449999809265137,4.389999866485596,4.449999809265137,4.429999828338623,29116738.0,3.0012001991271973
2013-08-22,4.440000057220459,4.380000114440918,4.409999847412109,4.400000095367432,25221945.0,2.9808762073516846
2013-08-23,4.429999828338623,4.329999923706055,4.420000076293945,4.360000133514404,32884210.0,2.953777313232422
2013-08-26,4.489999771118164,4.360000133514404,4.380000114440918,4.429999828338623,49335286.0,3.0012001991271973
2013-08-27,4.440000057220459,4.389999866485596,4.429999828338623,4.400000095367432,31127862.0,2.9808762073516846
2013-08-28,4.460000038146973,4.400000095367432,4.400000095367432,4.440000057220459,51349644.0,3.0079751014709473
2013-08-29,4.46999979019165,4.409999847412109,4.460000038146973,4.429999828338623,32166983.0,3.0012001991271973
2013-08-30,4.449999809265137,4.380000114440918,4.420000076293945,4.409999847412109,55704996.0,2.9876511096954346
2013-09-02,4.429999828338623,4.369999885559082,4.409999847412109,4.409999847412109,39266207.0,2.9876511096954346
2013-09-03,4.460000038146973,4.400000095367432,4.409999847412109,4.449999809265137,43417738.0,3.01474928855896
2013-09-04,4.489999771118164,4.420000076293945,4.440000057220459,4.46999979019165,45147020.0,3.028298854827881
2013-09-05,4.480000019073486,4.420000076293945,4.46999979019165,4.46999979019165,34999770.0,3.028298854827881
2013-09-06,4.519999980926514,4.449999809265137,4.460000038146973,4.5,42577711.0,3.04862380027771
2013-09-09,4.659999847412109,4.5,4.5,4.610000133514404,104670002.0,3.123145341873169
2013-09-10,4.670000076293945,4.550000190734863,4.610000133514404,4.650000095367432,93173706.0,3.1502437591552734
2013-09-11,4.78000020980835,4.650000095367432,4.659999847412109,4.690000057220459,116493413.0,3.177342653274536
2013-09-12,4.679999828338623,4.550000190734863,4.630000114440918,4.639999866485596,98058126.0,3.2049720287323
2013-09-13,4.650000095367432,4.539999961853027,4.630000114440918,4.579999923706055,54888159.0,3.1635286808013916
2013-09-16,4.599999904632568,4.550000190734863,4.579999923706055,4.579999923706055,35267534.0,3.1635286808013916
2013-09-17,4.579999923706055,4.460000038146973,4.570000171661377,4.46999979019165,44210839.0,3.087548017501831
2013-09-18,4.519999980926514,4.440000057220459,4.480000019073486,4.460000038146973,38366635.0,3.080641031265259
2013-09-23,4.510000228881836,4.460000038146973,4.480000019073486,4.489999771118164,31869500.0,3.101362705230713
2013-09-24,4.550000190734863,4.46999979019165,4.510000228881836,4.489999771118164,42892530.0,3.101362705230713
2013-09-25,4.489999771118164,4.449999809265137,4.480000019073486,4.449999809265137,42309575.0,3.073733329772949
2013-09-26,4.480000019073486,4.400000095367432,4.449999809265137,4.409999847412109,39142275.0,3.046104907989502
2013-09-27,4.449999809265137,4.400000095367432,4.409999847412109,4.440000057220459,29475827.0,3.066826581954956
2013-09-30,4.449999809265137,4.409999847412109,4.429999828338623,4.440000057220459,20322464.0,3.066826581954956
2013-10-08,4.480000019073486,4.409999847412109,4.409999847412109,4.46999979019165,31243383.0,3.087548017501831
2013-10-09,4.489999771118164,4.440000057220459,4.460000038146973,4.489999771118164,22452762.0,3.101362705230713
2013-10-10,4.489999771118164,4.409999847412109,4.489999771118164,4.440000057220459,31797632.0,3.066826581954956
2013-10-11,4.510000228881836,4.440000057220459,4.449999809265137,4.46999979019165,37966222.0,3.087548017501831
2013-10-14,4.480000019073486,4.429999828338623,4.46999979019165,4.449999809265137,37494536.0,3.073733329772949
2013-10-15,4.460000038146973,4.409999847412109,4.449999809265137,4.420000076293945,36800896.0,3.0530121326446533
2013-10-16,4.429999828338623,4.369999885559082,4.420000076293945,4.380000114440918,35272011.0,3.0253825187683105
2013-10-17,4.409999847412109,4.360000133514404,4.389999866485596,4.380000114440918,28038849.0,3.0253825187683105
2013-10-18,4.389999866485596,4.360000133514404,4.380000114440918,4.369999885559082,20040632.0,3.0184755325317383
2013-10-21,4.420000076293945,4.369999885559082,4.369999885559082,4.400000095367432,27522362.0,3.0391976833343506
2013-10-22,4.409999847412109,4.380000114440918,4.400000095367432,4.389999866485596,18661082.0,3.032290458679199
2013-10-23,4.429999828338623,4.360000133514404,4.389999866485596,4.360000133514404,24417022.0,3.011568784713745
2013-10-24,4.380000114440918,4.309999942779541,4.360000133514404,4.320000171661377,36404091.0,2.9839396476745605
2013-10-25,4.329999923706055,4.25,4.320000171661377,4.269999980926514,32590148.0,2.9494035243988037
2013-10-28,4.300000190734863,4.239999771118164,4.28000020980835,4.28000020980835,21375902.0,2.956310749053955
2013-10-29,4.400000095367432,4.269999980926514,4.28000020980835,4.340000152587891,69716579.0,2.997753858566284
2013-10-30,4.5,4.349999904632568,4.369999885559082,4.489999771118164,106879884.0,3.101362705230713
2013-10-31,4.559999942779541,4.449999809265137,4.510000228881836,4.510000228881836,70538529.0,3.115177631378174
2013-11-01,4.559999942779541,4.46999979019165,4.489999771118164,4.53000020980835,53605861.0,3.1289925575256348
2013-11-04,4.550000190734863,4.5,4.539999961853027,4.519999980926514,30970546.0,3.1220850944519043
2013-11-05,4.670000076293945,4.489999771118164,4.519999980926514,4.619999885559082,119384064.0,3.191157579421997
2013-11-06,4.840000152587891,4.630000114440918,4.699999809265137,4.71999979019165,187806791.0,3.2602298259735107
2013-11-07,4.789999961853027,4.650000095367432,4.710000038146973,4.789999961853027,100785683.0,3.3085813522338867
2013-11-08,4.789999961853027,4.659999847412109,4.730000019073486,4.78000020980835,78734528.0,3.3016738891601562
2013-11-11,4.78000020980835,4.690000057220459,4.75,4.769999980926514,55448956.0,3.2947661876678467
2013-11-12,4.78000020980835,4.730000019073486,4.739999771118164,4.760000228881836,47326010.0,3.2878592014312744
2013-11-13,4.730000019073486,4.619999885559082,4.71999979019165,4.679999828338623,84040519.0,3.2326014041900635
2013-11-14,4.679999828338623,4.610000133514404,4.670000076293945,4.639999866485596,39500986.0,3.2049720287323
2013-11-15,4.78000020980835,4.610000133514404,4.619999885559082,4.760000228881836,101240860.0,3.2878592014312744
2013-11-18,4.949999809265137,4.75,4.78000020980835,4.940000057220459,108663580.0,3.4121904373168945
2013-11-19,5.099999904632568,4.920000076293945,4.920000076293945,4.949999809265137,94423358.0,3.419097423553467
2013-11-20,5.039999961853027,4.869999885559082,5.010000228881836,4.929999828338623,54998730.0,3.405282497406006
2013-11-21,5.050000190734863,4.809999942779541,4.909999847412109,5.019999980926514,81621598.0,3.4674484729766846
2013-11-22,5.090000152587891,4.929999828338623,5.010000228881836,5.050000190734863,117965000.0,3.4881701469421387
2013-11-25,4.960000038146973,4.820000171661377,4.849999904632568,4.849999904632568,160309734.0,3.3500242233276367
2013-11-26,4.829999923706055,4.690000057220459,4.800000190734863,4.71999979019165,107289177.0,3.2602298259735107
2013-11-27,4.75,4.659999847412109,4.71999979019165,4.71999979019165,88936077.0,3.2602298259735107
2013-11-28,4.849999904632568,4.699999809265137,4.730000019073486,4.800000190734863,99906612.0,3.3154890537261963
2013-11-29,4.800000190734863,4.75,4.800000190734863,4.78000020980835,41449184.0,3.3016738891601562
2013-12-02,5.03000020980835,4.699999809265137,4.769999980926514,5.010000228881836,190615575.0,3.4605414867401123
2013-12-03,4.989999771118164,4.900000095367432,4.949999809265137,4.929999828338623,95191914.0,3.405282497406006
2013-12-04,4.980000019073486,4.909999847412109,4.920000076293945,4.940000057220459,66962396.0,3.4121904373168945
2013-12-05,4.949999809265137,4.909999847412109,4.929999828338623,4.929999828338623,40618052.0,3.405282497406006
2013-12-06,4.929999828338623,4.849999904632568,4.920000076293945,4.920000076293945,38989751.0,3.3983752727508545
2013-12-09,5.019999980926514,4.889999866485596,4.920000076293945,4.949999809265137,62769273.0,3.419097423553467
2013-12-10,4.960000038146973,4.829999923706055,4.940000057220459,4.849999904632568,60646992.0,3.3500242233276367
2013-12-11,4.840000152587891,4.670000076293945,4.840000152587891,4.739999771118164,78091950.0,3.2740442752838135
2013-12-12,4.869999885559082,4.699999809265137,4.710000038146973,4.809999942779541,60613672.0,3.3223958015441895
2013-12-13,4.829999923706055,4.730000019073486,4.75,4.75,39402927.0,3.280951738357544
2013-12-16,4.78000020980835,4.679999828338623,4.75,4.699999809265137,33952453.0,3.246415138244629
2013-12-17,4.730000019073486,4.679999828338623,4.690000057220459,4.690000057220459,28635930.0,3.2395081520080566
2013-12-18,4.71999979019165,4.650000095367432,4.690000057220459,4.670000076293945,28714399.0,3.225693941116333
2013-12-19,4.71999979019165,4.599999904632568,4.679999828338623,4.610000133514404,35977062.0,3.184250593185425
2013-12-20,4.650000095367432,4.510000228881836,4.619999885559082,4.550000190734863,53271822.0,3.1428065299987793
2013-12-23,4.659999847412109,4.5,4.550000190734863,4.610000133514404,29134382.0,3.184250593185425
2013-12-24,4.639999866485596,4.519999980926514,4.619999885559082,4.570000171661377,31969970.0,3.1566219329833984
2013-12-25,4.610000133514404,4.539999961853027,4.570000171661377,4.579999923706055,22612136.0,3.1635286808013916
2013-12-26,4.590000152587891,4.420000076293945,4.590000152587891,4.480000019073486,69155214.0,3.0944559574127197
2013-12-27,4.519999980926514,4.409999847412109,4.480000019073486,4.480000019073486,37525309.0,3.0944559574127197
2013-12-30,4.510000228881836,4.420000076293945,4.5,4.429999828338623,36003650.0,3.0599193572998047
2013-12-31,4.5,4.409999847412109,4.409999847412109,4.480000019073486,42844251.0,3.0944559574127197
2014-01-02,4.489999771118164,4.440000057220459,4.460000038146973,4.460000038146973,34716699.0,3.080641031265259
2014-01-03,4.440000057220459,4.349999904632568,4.429999828338623,4.380000114440918,38122924.0,3.0253825187683105
2014-01-06,4.489999771118164,4.300000190734863,4.360000133514404,4.480000019073486,65410498.0,3.0944559574127197
2014-01-07,4.449999809265137,4.389999866485596,4.429999828338623,4.400000095367432,44528748.0,3.0391976833343506
2014-01-08,4.460000038146973,4.360000133514404,4.409999847412109,4.389999866485596,34388978.0,3.032290458679199
2014-01-09,4.440000057220459,4.360000133514404,4.400000095367432,4.400000095367432,23632146.0,3.0391976833343506
2014-01-10,4.449999809265137,4.389999866485596,4.389999866485596,4.420000076293945,27551966.0,3.0530121326446533
2014-01-13,4.489999771118164,4.389999866485596,4.429999828338623,4.480000019073486,44062053.0,3.0944559574127197
2014-01-14,4.599999904632568,4.449999809265137,4.460000038146973,4.590000152587891,70843769.0,3.170435667037964
2014-01-15,4.659999847412109,4.539999961853027,4.579999923706055,4.650000095367432,46615533.0,3.211879253387451
2014-01-16,4.650000095367432,4.599999904632568,4.639999866485596,4.619999885559082,21152927.0,3.191157579421997
2014-01-17,4.679999828338623,4.590000152587891,4.610000133514404,4.659999847412109,49037516.0,3.2187864780426025
2014-01-20,4.659999847412109,4.5,4.659999847412109,4.619999885559082,29532573.0,3.191157579421997
2014-01-21,4.650000095367432,4.559999942779541,4.579999923706055,4.610000133514404,20238643.0,3.184250593185425
2014-01-22,4.659999847412109,4.590000152587891,4.599999904632568,4.650000095367432,37143152.0,3.211879253387451
2014-01-23,4.619999885559082,4.539999961853027,4.610000133514404,4.579999923706055,37685572.0,3.1635286808013916
2014-01-24,4.610000133514404,4.550000190734863,4.570000171661377,4.599999904632568,28579969.0,3.1773433685302734
2014-01-27,4.570000171661377,4.489999771118164,4.570000171661377,4.519999980926514,33444632.0,3.1220850944519043
2014-01-28,4.559999942779541,4.480000019073486,4.539999961853027,4.489999771118164,23967045.0,3.101362705230713
2014-01-29,4.519999980926514,4.46999979019165,4.489999771118164,4.489999771118164,29583164.0,3.101362705230713
2014-01-30,4.5,4.449999809265137,4.489999771118164,4.460000038146973,14031345.0,3.080641031265259
2014-02-07,4.480000019073486,4.400000095367432,4.440000057220459,4.46999979019165,16970613.0,3.087548017501831
2014-02-10,4.519999980926514,4.460000038146973,4.46999979019165,4.519999980926514,47180281.0,3.1220850944519043
2014-02-11,4.570000171661377,4.480000019073486,4.510000228881836,4.539999961853027,53933480.0,3.135899305343628
2014-02-12,4.579999923706055,4.5,4.539999961853027,4.519999980926514,34119023.0,3.1220850944519043
2014-02-13,4.539999961853027,4.5,4.53000020980835,4.5,28434569.0,3.1082706451416016
2014-02-14,4.539999961853027,4.489999771118164,4.5,4.53000020980835,19865903.0,3.1289925575256348
2014-02-17,4.579999923706055,4.510000228881836,4.539999961853027,4.570000171661377,53158948.0,3.1566219329833984
2014-02-18,4.590000152587891,4.510000228881836,4.559999942779541,4.53000020980835,55271300.0,3.1289925575256348
2014-02-19,4.849999904632568,4.5,4.519999980926514,4.699999809265137,147369873.0,3.246415138244629
2014-02-20,5.170000076293945,5.050000190734863,5.050000190734863,5.170000076293945,185242557.0,3.571056604385376
2014-02-21,5.150000095367432,4.800000190734863,5.099999904632568,5.010000228881836,255360824.0,3.4605414867401123
2014-02-24,4.96999979019165,4.690000057220459,4.909999847412109,4.820000171661377,128373998.0,3.3293023109436035
2014-02-25,5.019999980926514,4.739999771118164,4.800000190734863,4.889999866485596,125441712.0,3.3776535987854004
2014-02-26,5.079999923706055,4.920000076293945,4.96999979019165,5.070000171661377,122661001.0,3.5019845962524414
2014-02-27,5.579999923706055,5.050000190734863,5.090000152587891,5.409999847412109,352995983.0,3.7368314266204834
2014-02-28,5.46999979019165,5.260000228881836,5.300000190734863,5.369999885559082,175352141.0,3.709202289581299
2014-03-03,5.539999961853027,5.309999942779541,5.340000152587891,5.380000114440918,216635065.0,3.7161102294921875
2014-03-04,5.46999979019165,5.239999771118164,5.380000114440918,5.329999923706055,112207270.0,3.681572914123535
2014-03-05,5.329999923706055,5.090000152587891,5.320000171661377,5.099999904632568,124387014.0,3.5227062702178955
2014-03-06,5.300000190734863,5.019999980926514,5.119999885559082,5.21999979019165,114113251.0,3.605592966079712
2014-03-07,5.570000171661377,5.239999771118164,5.260000228881836,5.349999904632568,201532164.0,3.695387840270996
2014-03-10,5.349999904632568,5.150000095367432,5.300000190734863,5.199999809265137,115462900.0,3.5917789936065674
2014-03-11,5.28000020980835,5.139999866485596,5.179999828338623,5.21999979019165,65268134.0,3.605592966079712
2014-03-12,5.190000057220459,4.820000171661377,5.159999847412109,4.96999979019165,138048950.0,3.4329118728637695
2014-03-13,5.059999942779541,4.929999828338623,4.96999979019165,4.980000019073486,74086871.0,3.439819574356079
2014-03-14,5.059999942779541,4.909999847412109,4.940000057220459,4.96999979019165,50573484.0,3.4329118728637695
2014-03-17,5.139999866485596,4.989999771118164,5.099999904632568,5.070000171661377,57622968.0,3.5019845962524414
2014-03-18,5.099999904632568,5.0,5.070000171661377,5.019999980926514,45506370.0,3.4674484729766846
2014-03-19,5.090000152587891,5.0,5.019999980926514,5.050000190734863,46367977.0,3.4881701469421387
2014-03-20,5.190000057220459,5.0,5.039999961853027,5.070000171661377,88102430.0,3.5019845962524414
2014-03-21,5.28000020980835,5.010000228881836,5.019999980926514,5.239999771118164,114838577.0,3.619407892227173
2014-03-24,5.239999771118164,5.099999904632568,5.190000057220459,5.21999979019165,85468205.0,3.605592966079712
2014-03-25,5.300000190734863,5.130000114440918,5.260000228881836,5.170000076293945,65329930.0,3.571056604385376
2014-03-26,5.199999809265137,5.090000152587891,5.199999809265137,5.150000095367432,44445669.0,3.5572426319122314
2014-03-27,5.139999866485596,5.03000020980835,5.110000133514404,5.039999961853027,54118908.0,3.4812629222869873
2014-03-28,5.079999923706055,4.989999771118164,5.070000171661377,5.019999980926514,60217069.0,3.4674484729766846
2014-03-31,5.090000152587891,5.0,5.03000020980835,5.03000020980835,50777153.0,3.474355936050415
2014-04-01,5.050000190734863,5.0,5.03000020980835,5.039999961853027,36243324.0,3.4812629222869873
2014-04-02,5.119999885559082,5.039999961853027,5.070000171661377,5.090000152587891,50375360.0,3.5157995223999023
2014-04-03,5.119999885559082,4.980000019073486,5.090000152587891,5.070000171661377,96443745.0,3.5019845962524414
2014-04-04,5.039999961853027,4.989999771118164,5.010000228881836,5.039999961853027,45096297.0,3.4812629222869873
2014-04-08,5.25,5.019999980926514,5.019999980926514,5.139999866485596,179521499.0,3.550334930419922
2014-04-09,5.340000152587891,5.139999866485596,5.159999847412109,5.309999942779541,139505322.0,3.6677591800689697
2014-04-10,5.420000076293945,5.269999980926514,5.329999923706055,5.360000133514404,120429500.0,3.7022955417633057
2014-04-11,5.46999979019165,5.289999961853027,5.360000133514404,5.320000171661377,91303149.0,3.674666404724121
2014-04-14,5.440000057220459,5.28000020980835,5.320000171661377,5.440000057220459,79394542.0,3.757553815841675
2014-04-15,5.440000057220459,5.28000020980835,5.409999847412109,5.289999961853027,76548512.0,3.653944253921509
2014-04-16,5.340000152587891,5.199999809265137,5.28000020980835,5.260000228881836,52937852.0,3.6332218647003174
2014-04-17,5.28000020980835,5.199999809265137,5.239999771118164,5.239999771118164,51814932.0,3.619407892227173
2014-04-18,5.25,5.159999847412109,5.230000019073486,5.230000019073486,38687595.0,3.6125011444091797
2014-04-21,5.28000020980835,5.130000114440918,5.190000057220459,5.130000114440918,43474088.0,3.5434277057647705
2014-04-22,5.260000228881836,5.099999904632568,5.110000133514404,5.230000019073486,77728754.0,3.6125011444091797
2014-04-23,5.309999942779541,5.190000057220459,5.210000038146973,5.21999979019165,49151777.0,3.605592966079712
2014-04-24,5.25,5.170000076293945,5.199999809265137,5.190000057220459,23845552.0,3.584871768951416
2014-04-25,5.230000019073486,5.039999961853027,5.21999979019165,5.070000171661377,57564448.0,3.5019845962524414
2014-04-28,5.139999866485596,5.0,5.090000152587891,5.070000171661377,49208381.0,3.5019845962524414
2014-04-29,5.039999961853027,4.929999828338623,5.039999961853027,5.019999980926514,70704004.0,3.4674484729766846
2014-04-30,5.079999923706055,4.980000019073486,5.0,5.019999980926514,35694256.0,3.4674484729766846
2014-05-05,5.070000171661377,4.949999809265137,5.010000228881836,5.039999961853027,42037776.0,3.4812629222869873
2014-05-06,5.050000190734863,5.0,5.03000020980835,5.03000020980835,21550092.0,3.474355936050415
2014-05-07,5.019999980926514,4.929999828338623,5.010000228881836,4.940000057220459,43761702.0,3.4121904373168945
2014-05-08,5.019999980926514,4.909999847412109,4.929999828338623,4.960000038146973,38591572.0,3.42600417137146
2014-05-09,4.989999771118164,4.940000057220459,4.96999979019165,4.960000038146973,29535957.0,3.42600417137146
2014-05-12,5.090000152587891,4.960000038146973,4.989999771118164,5.070000171661377,59391502.0,3.5019845962524414
2014-05-13,5.190000057220459,5.059999942779541,5.079999923706055,5.099999904632568,65110773.0,3.5227062702178955
2014-05-14,5.159999847412109,5.059999942779541,5.059999942779541,5.130000114440918,33517636.0,3.5434277057647705
2014-05-15,5.119999885559082,5.03000020980835,5.119999885559082,5.03000020980835,25230513.0,3.474355936050415
2014-05-16,5.059999942779541,5.010000228881836,5.03000020980835,5.03000020980835,22241598.0,3.474355936050415
2014-05-19,5.039999961853027,4.909999847412109,5.03000020980835,4.989999771118164,45671762.0,3.446726083755493
2014-05-20,5.039999961853027,4.980000019073486,4.989999771118164,5.0,23281112.0,3.453634023666382
2014-05-21,5.110000133514404,4.989999771118164,5.0,5.110000133514404,46017727.0,3.529613971710205
2014-05-22,5.139999866485596,5.059999942779541,5.099999904632568,5.090000152587891,31761011.0,3.5157995223999023
2014-05-23,5.110000133514404,5.059999942779541,5.079999923706055,5.110000133514404,15899686.0,3.529613971710205
2014-05-26,5.130000114440918,5.050000190734863,5.130000114440918,5.070000171661377,23388107.0,3.5019845962524414
2014-05-27,5.090000152587891,5.03000020980835,5.070000171661377,5.039999961853027,27706040.0,3.4812629222869873
2014-05-28,5.090000152587891,5.019999980926514,5.039999961853027,5.070000171661377,29076545.0,3.5019845962524414
2014-05-29,5.130000114440918,5.070000171661377,5.079999923706055,5.110000133514404,45841325.0,3.529613971710205
2014-05-30,5.139999866485596,5.070000171661377,5.119999885559082,5.099999904632568,33916872.0,3.5227062702178955
2014-06-03,5.099999904632568,4.960000038146973,4.989999771118164,5.039999961853027,42362756.0,3.5867557525634766
2014-06-04,5.039999961853027,4.989999771118164,5.039999961853027,5.039999961853027,26282617.0,3.5867557525634766
2014-06-05,5.039999961853027,4.980000019073486,5.010000228881836,5.03000020980835,23310552.0,3.579639434814453
2014-06-06,5.039999961853027,5.0,5.039999961853027,5.03000020980835,20864361.0,3.579639434814453
2014-06-09,5.070000171661377,4.989999771118164,5.0,5.019999980926514,15700066.0,3.5725221633911133
2014-06-10,5.139999866485596,4.989999771118164,5.03000020980835,5.110000133514404,62743852.0,3.6365714073181152
2014-06-11,5.139999866485596,5.070000171661377,5.079999923706055,5.119999885559082,29797728.0,3.643688440322876
2014-06-12,5.119999885559082,5.050000190734863,5.119999885559082,5.079999923706055,25586460.0,3.6152219772338867
2014-06-13,5.139999866485596,5.079999923706055,5.079999923706055,5.130000114440918,35904914.0,3.6508054733276367
2014-06-16,5.210000038146973,5.130000114440918,5.130000114440918,5.210000038146973,74630073.0,3.707737922668457
2014-06-17,5.199999809265137,5.159999847412109,5.199999809265137,5.179999828338623,31067271.0,3.686387538909912
2014-06-18,5.179999828338623,5.110000133514404,5.170000076293945,5.119999885559082,30873279.0,3.643688440322876
2014-06-19,5.150000095367432,5.039999961853027,5.119999885559082,5.079999923706055,37444835.0,3.6152219772338867
2014-06-20,5.110000133514404,5.019999980926514,5.070000171661377,5.090000152587891,27793120.0,3.62233829498291
2014-06-23,5.130000114440918,5.050000190734863,5.099999904632568,5.059999942779541,26869535.0,3.6009888648986816
2014-06-24,5.099999904632568,5.050000190734863,5.059999942779541,5.070000171661377,20203547.0,3.6081058979034424
2014-06-25,5.210000038146973,5.059999942779541,5.059999942779541,5.179999828338623,74509487.0,3.686387538909912
2014-06-26,5.260000228881836,5.150000095367432,5.170000076293945,5.210000038146973,62695119.0,3.707737922668457
2014-06-27,5.260000228881836,5.159999847412109,5.210000038146973,5.239999771118164,61018242.0,3.7290878295898438
2014-06-30,5.300000190734863,5.179999828338623,5.260000228881836,5.269999980926514,59494559.0,3.750436782836914
2014-07-01,5.21999979019165,5.070000171661377,5.21999979019165,5.099999904632568,115126357.0,3.629455089569092
2014-07-02,5.119999885559082,5.079999923706055,5.110000133514404,5.110000133514404,45746226.0,3.6365714073181152
2014-07-03,5.099999904632568,5.050000190734863,5.099999904632568,5.090000152587891,51796548.0,3.62233829498291
2014-07-04,5.099999904632568,5.019999980926514,5.079999923706055,5.059999942779541,69092907.0,3.6009888648986816
2014-07-07,5.079999923706055,5.010000228881836,5.050000190734863,5.039999961853027,61135934.0,3.5867557525634766
2014-07-08,5.059999942779541,5.010000228881836,5.03000020980835,5.050000190734863,57907422.0,3.593872547149658
2014-07-09,5.039999961853027,4.980000019073486,5.039999961853027,4.980000019073486,54149641.0,3.5440561771392822
2014-07-10,5.0,4.960000038146973,4.980000019073486,4.960000038146973,35677737.0,3.529823064804077
2014-07-11,5.010000228881836,4.949999809265137,4.96999979019165,5.0,31347443.0,3.5582897663116455
2014-07-14,5.039999961853027,4.949999809265137,5.0,5.03000020980835,41881971.0,3.579639434814453
2014-07-15,5.039999961853027,5.0,5.03000020980835,5.010000228881836,34870046.0,3.565406560897827
2014-07-16,5.019999980926514,4.989999771118164,5.010000228881836,5.0,45466396.0,3.5582897663116455
2014-07-17,5.0,4.949999809265137,5.0,4.980000019073486,44575715.0,3.5440561771392822
2014-07-18,4.980000019073486,4.949999809265137,4.96999979019165,4.96999979019165,45283589.0,3.536939859390259
2014-07-21,4.96999979019165,4.889999866485596,4.960000038146973,4.889999866485596,65098477.0,3.4800071716308594
2014-07-22,5.0,4.889999866485596,4.889999866485596,4.989999771118164,87148558.0,3.5511727333068848
2014-07-23,5.039999961853027,4.96999979019165,4.980000019073486,5.019999980926514,76649613.0,3.5725221633911133
2014-07-24,5.099999904632568,5.03000020980835,5.03000020980835,5.079999923706055,85219134.0,3.6152219772338867
2014-07-25,5.119999885559082,5.059999942779541,5.079999923706055,5.110000133514404,65093598.0,3.6365714073181152
2014-07-28,5.230000019073486,5.110000133514404,5.130000114440918,5.210000038146973,134957313.0,3.707737922668457
2014-07-29,5.239999771118164,5.170000076293945,5.190000057220459,5.170000076293945,88920818.0,3.679271936416626
2014-07-30,5.349999904632568,5.199999809265137,5.199999809265137,5.230000019073486,179571872.0,3.721971273422241
2014-07-31,5.230000019073486,5.150000095367432,5.199999809265137,5.21999979019165,73144266.0,3.7148537635803223
2014-08-01,5.239999771118164,5.159999847412109,5.179999828338623,5.170000076293945,68414605.0,3.679271936416626
2014-08-04,5.300000190734863,5.159999847412109,5.170000076293945,5.289999961853027,104250549.0,3.76466965675354
2014-08-05,5.300000190734863,5.210000038146973,5.28000020980835,5.239999771118164,59010420.0,3.7290878295898438
2014-08-06,5.230000019073486,5.179999828338623,5.21999979019165,5.21999979019165,54531080.0,3.7148537635803223
2014-08-07,5.230000019073486,5.110000133514404,5.21999979019165,5.150000095367432,75401982.0,3.6650381088256836
2014-08-08,5.239999771118164,5.139999866485596,5.159999847412109,5.239999771118164,81782071.0,3.7290878295898438
2014-08-11,5.320000171661377,5.21999979019165,5.239999771118164,5.289999961853027,93833686.0,3.76466965675354
2014-08-12,5.340000152587891,5.260000228881836,5.309999942779541,5.289999961853027,58124618.0,3.76466965675354
2014-08-13,5.329999923706055,5.239999771118164,5.309999942779541,5.28000020980835,63650738.0,3.757553815841675
2014-08-14,5.28000020980835,5.21999979019165,5.28000020980835,5.21999979019165,48026126.0,3.7148537635803223
2014-08-15,5.289999961853027,5.210000038146973,5.230000019073486,5.269999980926514,43267832.0,3.750436782836914
2014-08-18,5.329999923706055,5.260000228881836,5.260000228881836,5.269999980926514,67588200.0,3.750436782836914
2014-08-19,5.440000057220459,5.21999979019165,5.289999961853027,5.409999847412109,190964234.0,3.850069284439087
2014-08-20,5.420000076293945,5.320000171661377,5.349999904632568,5.360000133514404,125909551.0,3.814485788345337
2014-08-21,5.360000133514404,5.269999980926514,5.360000133514404,5.320000171661377,66773642.0,3.786020040512085
2014-08-22,5.320000171661377,5.269999980926514,5.320000171661377,5.300000190734863,68466461.0,3.771786689758301
2014-08-25,5.46999979019165,5.309999942779541,5.309999942779541,5.429999828338623,214962359.0,3.8643016815185547
2014-08-26,5.519999980926514,5.389999866485596,5.429999828338623,5.429999828338623,106869861.0,3.8643016815185547
2014-08-27,5.5,5.380000114440918,5.5,5.440000057220459,68342302.0,3.871417760848999
2014-08-28,5.639999866485596,5.429999828338623,5.440000057220459,5.519999980926514,106860219.0,3.928351402282715
2014-08-29,5.579999923706055,5.489999771118164,5.53000020980835,5.53000020980835,52502681.0,3.935467481613159
2014-09-01,5.590000152587891,5.5,5.519999980926514,5.550000190734863,54703148.0,3.9497013092041016
2014-09-02,5.579999923706055,5.489999771118164,5.550000190734863,5.570000171661377,70765959.0,3.9639344215393066
2014-09-03,5.71999979019165,5.550000190734863,5.579999923706055,5.690000057220459,109135628.0,4.049333572387695
2014-09-04,5.71999979019165,5.630000114440918,5.690000057220459,5.690000057220459,90869704.0,4.049333572387695
2014-09-05,5.760000228881836,5.670000076293945,5.699999809265137,5.739999771118164,96280550.0,4.084915637969971
2014-09-09,5.75,5.670000076293945,5.739999771118164,5.699999809265137,61880538.0,4.056449890136719
2014-09-10,5.690000057220459,5.559999942779541,5.670000076293945,5.630000114440918,90980995.0,4.0066328048706055
2014-09-11,5.679999828338623,5.579999923706055,5.610000133514404,5.599999904632568,73255778.0,3.9852843284606934
2014-09-12,5.659999847412109,5.510000228881836,5.599999904632568,5.639999866485596,73876964.0,4.013749599456787
2014-09-15,5.739999771118164,5.550000190734863,5.730000019073486,5.599999904632568,276445372.0,3.9852843284606934
2014-09-16,5.570000171661377,5.429999828338623,5.570000171661377,5.449999809265137,185164506.0,3.8785347938537598
2014-09-17,5.449999809265137,5.380000114440918,5.449999809265137,5.429999828338623,89622802.0,3.8643016815185547
2014-09-18,5.460000038146973,5.380000114440918,5.409999847412109,5.420000076293945,81151218.0,3.8571856021881104
2014-09-19,5.440000057220459,5.380000114440918,5.429999828338623,5.440000057220459,65307589.0,3.871417760848999
2014-09-22,5.420000076293945,5.289999961853027,5.420000076293945,5.329999923706055,118775835.0,3.793135643005371
2014-09-23,5.349999904632568,5.269999980926514,5.309999942779541,5.340000152587891,73794247.0,3.800252676010132
2014-09-24,5.329999923706055,5.21999979019165,5.260000228881836,5.320000171661377,92110212.0,3.8509230613708496
2014-09-25,5.369999885559082,5.320000171661377,5.329999923706055,5.329999923706055,97383314.0,3.8581619262695312
2014-09-26,5.329999923706055,5.28000020980835,5.320000171661377,5.309999942779541,52045495.0,3.8436851501464844
2014-09-29,5.349999904632568,5.28000020980835,5.309999942779541,5.309999942779541,80411398.0,3.8436851501464844
2014-09-30,5.320000171661377,5.269999980926514,5.320000171661377,5.300000190734863,79993236.0,3.8364458084106445
2014-10-08,5.320000171661377,5.21999979019165,5.309999942779541,5.289999961853027,105867574.0,3.829207181930542
2014-10-09,5.340000152587891,5.269999980926514,5.289999961853027,5.309999942779541,108529950.0,3.8436851501464844
2014-10-10,5.320000171661377,5.260000228881836,5.289999961853027,5.269999980926514,75511698.0,3.814730644226074
2014-10-13,5.260000228881836,5.159999847412109,5.25,5.190000057220459,106490319.0,3.7568211555480957
2014-10-14,5.239999771118164,5.179999828338623,5.199999809265137,5.199999809265137,58589511.0,3.7640604972839355
2014-10-15,5.210000038146973,5.159999847412109,5.190000057220459,5.199999809265137,67814289.0,3.7640604972839355
2014-10-16,5.239999771118164,5.159999847412109,5.170000076293945,5.190000057220459,78869243.0,3.7568211555480957
2014-10-17,5.190000057220459,5.119999885559082,5.190000057220459,5.150000095367432,79155989.0,3.727867364883423
2014-10-20,5.170000076293945,5.139999866485596,5.150000095367432,5.159999847412109,48710195.0,3.7351057529449463
2014-10-21,5.170000076293945,5.110000133514404,5.159999847412109,5.119999885559082,52184022.0,3.706151247024536
2014-10-22,5.150000095367432,5.110000133514404,5.130000114440918,5.119999885559082,49047990.0,3.706151247024536
2014-10-23,5.119999885559082,5.050000190734863,5.110000133514404,5.070000171661377,68728449.0,3.6699585914611816
2014-10-24,5.090000152587891,5.039999961853027,5.070000171661377,5.050000190734863,39992533.0,3.6554818153381348
2014-10-27,5.039999961853027,4.989999771118164,5.039999961853027,5.019999980926514,56085979.0,3.633765697479248
2014-10-28,5.090000152587891,5.010000228881836,5.019999980926514,5.090000152587891,67067786.0,3.684436082839966
2014-10-29,5.159999847412109,5.059999942779541,5.090000152587891,5.150000095367432,93521058.0,3.727867364883423
2014-10-30,5.21999979019165,5.110000133514404,5.130000114440918,5.179999828338623,136533908.0,3.7495830059051514
2014-10-31,5.289999961853027,5.159999847412109,5.170000076293945,5.269999980926514,206047776.0,3.814730644226074
2014-11-03,5.269999980926514,5.230000019073486,5.269999980926514,5.25,117736597.0,3.800252676010132
2014-11-04,5.25,5.179999828338623,5.21999979019165,5.21999979019165,110753063.0,3.7785372734069824
2014-11-05,5.230000019073486,5.159999847412109,5.21999979019165,5.170000076293945,88370431.0,3.7423439025878906
2014-11-06,5.199999809265137,5.150000095367432,5.179999828338623,5.159999847412109,74526263.0,3.7351057529449463
2014-11-07,5.210000038146973,5.119999885559082,5.159999847412109,5.159999847412109,110540715.0,3.7351057529449463
2014-11-10,5.260000228881836,5.139999866485596,5.170000076293945,5.260000228881836,162756338.0,3.8074913024902344
2014-11-11,5.429999828338623,5.239999771118164,5.260000228881836,5.329999923706055,354791514.0,3.8581619262695312
2014-11-12,5.300000190734863,5.230000019073486,5.28000020980835,5.289999961853027,152183774.0,3.829207181930542
2014-11-13,5.360000133514404,5.269999980926514,5.289999961853027,5.309999942779541,172482957.0,3.8436851501464844
2014-11-14,5.300000190734863,5.210000038146973,5.300000190734863,5.239999771118164,111363074.0,3.7930147647857666
2014-11-17,5.269999980926514,5.190000057220459,5.25,5.199999809265137,97132348.0,3.7640604972839355
2014-11-18,5.190000057220459,5.090000152587891,5.179999828338623,5.110000133514404,113039258.0,3.698913097381592
2014-11-19,5.110000133514404,5.059999942779541,5.090000152587891,5.079999923706055,72800494.0,3.677197217941284
2014-11-20,5.099999904632568,5.059999942779541,5.070000171661377,5.090000152587891,55189668.0,3.684436082839966
2014-11-21,5.119999885559082,5.059999942779541,5.099999904632568,5.119999885559082,86486414.0,3.706151247024536
2014-11-24,5.199999809265137,5.119999885559082,5.150000095367432,5.170000076293945,152959669.0,3.7423439025878906
2014-11-25,5.199999809265137,5.130000114440918,5.159999847412109,5.190000057220459,141993943.0,3.7568211555480957
2014-11-26,5.28000020980835,5.159999847412109,5.170000076293945,5.269999980926514,271122000.0,3.814730644226074
2014-11-27,5.329999923706055,5.21999979019165,5.289999961853027,5.28000020980835,215190752.0,3.8219683170318604
2014-11-28,5.420000076293945,5.210000038146973,5.230000019073486,5.389999866485596,444420422.0,3.901592493057251
2014-12-01,5.570000171661377,5.369999885559082,5.409999847412109,5.409999847412109,454834985.0,3.9160702228546143
2014-12-02,5.650000095367432,5.340000152587891,5.409999847412109,5.630000114440918,502765112.0,4.075318813323975
2014-12-03,5.909999847412109,5.539999961853027,5.690000057220459,5.679999828338623,586157050.0,4.111511707305908
2014-12-04,6.25,5.579999923706055,5.699999809265137,6.25,848207874.0,4.524110794067383
2014-12-05,6.78000020980835,6.0,6.21999979019165,6.559999942779541,1471220469.0,4.74850606918335
2014-12-08,6.579999923706055,6.150000095367432,6.300000190734863,6.429999828338623,1155371892.0,4.654404640197754
2014-12-09,6.480000019073486,5.789999961853027,6.28000020980835,5.900000095367432,1231388929.0,4.270761013031006
2014-12-10,5.949999809265137,5.659999847412109,5.849999904632568,5.880000114440918,564993778.0,4.256283283233643
2014-12-11,5.820000171661377,5.679999828338623,5.789999961853027,5.760000228881836,461944381.0,4.1694207191467285
2014-12-12,5.840000152587891,5.71999979019165,5.75,5.760000228881836,358546562.0,4.1694207191467285
2014-12-15,5.760000228881836,5.650000095367432,5.75,5.75,308960206.0,4.162181377410889
2014-12-16,5.900000095367432,5.730000019073486,5.739999771118164,5.900000095367432,522874083.0,4.270761013031006
2014-12-17,6.070000171661377,5.820000171661377,5.909999847412109,6.010000228881836,629754087.0,4.350385665893555
2014-12-18,6.130000114440918,5.940000057220459,6.050000190734863,5.980000019073486,485257328.0,4.328668594360352
2014-12-19,6.329999923706055,5.849999904632568,5.940000057220459,6.21999979019165,720191745.0,4.5023956298828125
2014-12-22,6.659999847412109,6.25,6.28000020980835,6.349999904632568,1033422731.0,4.596496105194092
2014-12-23,6.309999942779541,6.010000228881836,6.269999980926514,6.03000020980835,493233225.0,4.364862442016602
2014-12-24,6.099999904632568,5.800000190734863,6.059999942779541,5.860000133514404,447006894.0,4.241806507110596
2014-12-25,6.010000228881836,5.840000152587891,5.880000114440918,6.0,390664908.0,4.343146324157715
2014-12-26,6.190000057220459,5.949999809265137,6.0,6.170000076293945,515090107.0,4.466202259063721
2014-12-29,6.5,6.190000057220459,6.380000114440918,6.25,734613245.0,4.524110794067383
2014-12-30,6.349999904632568,6.150000095367432,6.239999771118164,6.260000228881836,427391988.0,4.531350135803223
2014-12-31,6.510000228881836,6.21999979019165,6.289999961853027,6.489999771118164,696007603.0,4.697836875915527
2015-01-05,7.139999866485596,6.510000228881836,6.510000228881836,7.139999866485596,1186499645.0,5.168344020843506
2015-01-06,7.21999979019165,6.809999942779541,7.179999828338623,7.0,1089998433.0,5.0670037269592285
2015-01-07,7.260000228881836,6.760000228881836,6.909999847412109,7.179999828338623,787315301.0,5.197298049926758
2015-01-08,7.409999847412109,6.829999923706055,7.090000152587891,6.849999904632568,819090235.0,4.958425045013428
2015-01-09,7.03000020980835,6.639999866485596,6.78000020980835,6.730000019073486,603203747.0,4.8715620040893555
2015-01-12,6.730000019073486,6.519999980926514,6.639999866485596,6.570000171661377,342106901.0,4.755744457244873
2015-01-13,6.730000019073486,6.5,6.559999942779541,6.579999923706055,291014900.0,4.762983798980713
2015-01-14,6.659999847412109,6.510000228881836,6.579999923706055,6.579999923706055,244587549.0,4.762983798980713
2015-01-15,6.949999809265137,6.559999942779541,6.630000114440918,6.900000095367432,433880937.0,4.9946184158325195
2015-01-16,7.039999961853027,6.829999923706055,6.849999904632568,6.929999828338623,493614190.0,5.01633358001709
2015-01-19,6.739999771118164,6.239999771118164,6.53000020980835,6.239999771118164,588669382.0,4.516872406005859
2015-01-20,6.440000057220459,6.190000057220459,6.269999980926514,6.320000171661377,405835783.0,4.57478141784668
2015-01-21,6.699999809265137,6.239999771118164,6.309999942779541,6.599999904632568,506850477.0,4.77746057510376
2015-01-22,6.639999866485596,6.519999980926514,6.579999923706055,6.579999923706055,327285907.0,4.762983798980713
2015-01-23,6.820000171661377,6.550000190734863,6.599999904632568,6.599999904632568,428526896.0,4.77746057510376
2015-01-26,6.699999809265137,6.519999980926514,6.579999923706055,6.670000076293945,281930774.0,4.828131675720215
2015-01-27,6.71999979019165,6.380000114440918,6.670000076293945,6.480000019073486,394545028.0,4.6905975341796875
2015-01-28,6.460000038146973,6.309999942779541,6.429999828338623,6.340000152587891,307168322.0,4.589257717132568
2015-01-29,6.210000038146973,6.050000190734863,6.199999809265137,6.159999847412109,604762591.0,4.458962917327881
2015-01-30,6.170000076293945,6.019999980926514,6.139999866485596,6.03000020980835,502445638.0,4.364862442016602
2015-02-02,6.0,5.849999904632568,5.980000019073486,5.869999885559082,441451116.0,4.249045372009277
2015-02-03,6.019999980926514,5.880000114440918,5.929999828338623,6.010000228881836,519816188.0,4.350385665893555
2015-02-04,6.110000133514404,5.909999847412109,6.03000020980835,5.920000076293945,481230239.0,4.285237789154053
2015-02-05,6.03000020980835,5.820000171661377,6.03000020980835,5.829999923706055,421405990.0,4.220090389251709
2015-02-06,5.820000171661377,5.650000095367432,5.809999942779541,5.690000057220459,464727377.0,4.11875057220459
2015-02-09,5.71999979019165,5.550000190734863,5.619999885559082,5.679999828338623,457007365.0,4.111511707305908
2015-02-10,5.75,5.610000133514404,5.630000114440918,5.739999771118164,499062183.0,4.154942512512207
2015-02-11,5.739999771118164,5.670000076293945,5.739999771118164,5.699999809265137,333182312.0,4.125988483428955
2015-02-12,5.860000133514404,5.639999866485596,5.699999809265137,5.829999923706055,454096297.0,4.220090389251709
2015-02-13,5.920000076293945,5.820000171661377,5.849999904632568,5.840000152587891,415021006.0,4.227329254150391
2015-02-16,5.889999866485596,5.809999942779541,5.849999904632568,5.869999885559082,239464165.0,4.249045372009277
2015-02-17,5.920000076293945,5.869999885559082,5.880000114440918,5.889999866485596,248451878.0,4.263521194458008
2015-02-25,6.190000057220459,6.019999980926514,6.059999942779541,6.090000152587891,919770406.0,4.4082932472229
2015-02-26,6.139999866485596,5.980000019073486,6.059999942779541,6.130000114440918,494122088.0,4.437248229980469
2015-02-27,6.400000095367432,6.079999923706055,6.099999904632568,6.320000171661377,771479718.0,4.57478141784668
2015-03-02,6.28000020980835,6.179999828338623,6.28000020980835,6.260000228881836,530492332.0,4.531350135803223
2015-03-03,6.21999979019165,6.010000228881836,6.210000038146973,6.03000020980835,483644500.0,4.364862442016602
2015-03-04,6.139999866485596,5.96999979019165,6.03000020980835,6.079999923706055,389003293.0,4.401055335998535
2015-03-05,6.050000190734863,5.900000095367432,6.010000228881836,5.949999809265137,404835582.0,4.306953430175781
2015-03-06,6.019999980926514,5.920000076293945,5.940000057220459,5.960000038146973,232007973.0,4.314192295074463
2015-03-09,6.119999885559082,5.949999809265137,6.0,6.110000133514404,456849443.0,4.422770977020264
2015-03-10,6.099999904632568,6.019999980926514,6.099999904632568,6.039999961853027,278327526.0,4.372100830078125
2015-03-11,6.150000095367432,6.010000228881836,6.03000020980835,6.059999942779541,317362114.0,4.386577606201172
2015-03-12,6.199999809265137,6.03000020980835,6.079999923706055,6.159999847412109,492428426.0,4.458962917327881
2015-03-13,6.269999980926514,6.139999866485596,6.170000076293945,6.170000076293945,462138234.0,4.466202259063721
2015-03-16,6.239999771118164,6.130000114440918,6.179999828338623,6.239999771118164,512670480.0,4.516872406005859
2015-03-17,6.349999904632568,6.21999979019165,6.260000228881836,6.340000152587891,801711500.0,4.589257717132568
2015-03-18,6.429999828338623,6.28000020980835,6.340000152587891,6.420000076293945,742749756.0,4.647165775299072
2015-03-19,6.539999961853027,6.360000133514404,6.409999847412109,6.420000076293945,689576656.0,4.647165775299072
2015-03-20,6.480000019073486,6.340000152587891,6.400000095367432,6.409999847412109,694904539.0,4.639927864074707
2015-03-23,6.440000057220459,6.309999942779541,6.360000133514404,6.429999828338623,1015170519.0,4.654404640197754
2015-03-24,6.46999979019165,6.269999980926514,6.449999809265137,6.369999885559082,815499338.0,4.610973358154297
2015-03-25,6.369999885559082,6.230000019073486,6.360000133514404,6.260000228881836,546337574.0,4.531350135803223
2015-03-26,6.460000038146973,6.199999809265137,6.25,6.440000057220459,972991515.0,4.661643981933594
2015-03-27,6.480000019073486,6.340000152587891,6.460000038146973,6.369999885559082,508854481.0,4.610973358154297
2015-03-30,6.510000228881836,6.340000152587891,6.349999904632568,6.489999771118164,858380304.0,4.697836875915527
2015-03-31,6.579999923706055,6.400000095367432,6.519999980926514,6.409999847412109,828587597.0,4.639927864074707
2015-04-01,6.5,6.369999885559082,6.380000114440918,6.46999979019165,590570290.0,4.683359146118164
2015-04-02,6.559999942779541,6.420000076293945,6.519999980926514,6.480000019073486,671376076.0,4.6905975341796875
2015-04-03,6.460000038146973,6.389999866485596,6.429999828338623,6.449999809265137,536571297.0,4.668882846832275
2015-04-07,6.679999828338623,6.46999979019165,6.489999771118164,6.659999847412109,1063139113.0,4.820891857147217
2015-04-08,6.789999961853027,6.550000190734863,6.690000057220459,6.739999771118164,1155811544.0,4.878800392150879
2015-04-09,6.78000020980835,6.550000190734863,6.679999828338623,6.670000076293945,852473963.0,4.828131675720215
2015-04-10,6.730000019073486,6.630000114440918,6.659999847412109,6.710000038146973,667060860.0,4.857085227966309
2015-04-13,6.849999904632568,6.710000038146973,6.739999771118164,6.820000171661377,834708372.0,4.936709880828857
2015-04-14,6.800000190734863,6.690000057220459,6.800000190734863,6.739999771118164,649371677.0,4.878800392150879
2015-04-15,6.940000057220459,6.650000095367432,6.760000228881836,6.78000020980835,876734379.0,4.907754898071289
2015-04-16,7.099999904632568,6.760000228881836,6.800000190734863,7.019999980926514,1112888959.0,5.081481456756592
2015-04-17,7.480000019073486,7.110000133514404,7.210000038146973,7.340000152587891,1616798330.0,5.31311559677124
2015-04-20,7.480000019073486,7.099999904632568,7.260000228881836,7.139999866485596,1380777294.0,5.168344020843506
2015-04-21,7.340000152587891,7.110000133514404,7.170000076293945,7.269999980926514,688947973.0,5.262445449829102
2015-04-22,7.480000019073486,7.239999771118164,7.300000190734863,7.449999809265137,889244253.0,5.392739772796631
2015-04-23,7.760000228881836,7.400000095367432,7.480000019073486,7.579999923706055,1050462052.0,5.486841201782227
2015-04-24,8.109999656677246,7.409999847412109,7.460000038146973,7.78000020980835,1300114522.0,5.631612777709961
2015-04-27,8.5600004196167,7.949999809265137,8.050000190734863,8.5600004196167,1215365292.0,6.196222305297852
2015-04-28,9.270000457763672,8.470000267028809,8.699999809265137,8.670000076293945,2638625112.0,6.275846481323242
2015-04-29,8.5,8.119999885559082,8.5,8.3100004196167,1154151728.0,6.015257835388184
2015-04-30,8.359999656677246,8.069999694824219,8.289999961853027,8.119999885559082,923690201.0,5.877724647521973
2015-05-04,8.210000038146973,7.909999847412109,8.079999923706055,8.15999984741211,733861239.0,5.906679630279541
2015-05-05,8.5600004196167,7.900000095367432,8.199999809265137,7.920000076293945,1029475866.0,5.732953071594238
2015-05-06,8.100000381469727,7.630000114440918,7.860000133514404,7.75,741945968.0,5.609897613525391
2015-05-07,7.739999771118164,7.449999809265137,7.699999809265137,7.489999771118164,579656571.0,5.421694755554199
2015-05-08,7.590000152587891,7.349999904632568,7.559999942779541,7.579999923706055,596009020.0,5.486841201782227
2015-05-11,7.739999771118164,7.46999979019165,7.570000171661377,7.730000019073486,721889702.0,5.5954203605651855
2015-05-12,7.800000190734863,7.670000076293945,7.75,7.760000228881836,581853781.0,5.617136478424072
2015-05-13,7.75,7.489999771118164,7.75,7.539999961853027,635523411.0,5.457887649536133
2015-05-14,7.699999809265137,7.360000133514404,7.480000019073486,7.610000133514404,643940456.0,5.5085577964782715
2015-05-15,7.559999942779541,7.269999980926514,7.519999980926514,7.309999942779541,530655125.0,5.291399955749512
2015-05-18,7.239999771118164,7.079999923706055,7.21999979019165,7.119999885559082,445259696.0,5.153866767883301
2015-05-19,7.360000133514404,7.079999923706055,7.090000152587891,7.349999904632568,518635314.0,5.320354461669922
2015-05-20,7.449999809265137,7.289999961853027,7.349999904632568,7.309999942779541,529583959.0,5.291399955749512
2015-05-21,7.340000152587891,7.170000076293945,7.320000171661377,7.320000171661377,433775120.0,5.298638343811035
2015-05-22,7.659999847412109,7.360000133514404,7.389999866485596,7.639999866485596,793639877.0,5.530272483825684
2015-05-25,7.929999828338623,7.590000152587891,7.639999866485596,7.900000095367432,840871173.0,5.718475818634033
2015-05-26,7.980000019073486,7.739999771118164,7.949999809265137,7.940000057220459,764228785.0,5.747430324554443
2015-05-27,8.15999984741211,7.909999847412109,7.940000057220459,8.100000381469727,859664566.0,5.863247871398926
2015-05-28,8.0600004196167,7.289999961853027,8.0600004196167,7.340000152587891,1091979243.0,5.31311559677124
2015-05-29,7.400000095367432,7.079999923706055,7.309999942779541,7.210000038146973,664306573.0,5.219014644622803
2015-06-01,7.510000228881836,7.159999847412109,7.210000038146973,7.5,569080298.0,5.428933143615723
2015-06-02,7.519999980926514,7.340000152587891,7.480000019073486,7.5,585028537.0,5.428933143615723
2015-06-03,7.630000114440918,7.389999866485596,7.5,7.46999979019165,523182182.0,5.407217025756836
2015-06-04,7.639999866485596,7.199999809265137,7.46999979019165,7.619999885559082,731816476.0,5.5157952308654785
2015-06-05,7.800000190734863,7.579999923706055,7.699999809265137,7.769999980926514,945230790.0,5.6243743896484375
2015-06-08,8.220000267028809,7.71999979019165,7.800000190734863,8.170000076293945,1303436787.0,5.9139180183410645
2015-06-09,8.119999885559082,7.900000095367432,8.100000381469727,8.029999732971191,981786386.0,5.812577724456787
2015-06-10,8.0,7.880000114440918,7.960000038146973,7.940000057220459,625093613.0,5.747430324554443
2015-06-11,7.949999809265137,7.769999980926514,7.949999809265137,7.860000133514404,542889022.0,5.689520835876465
2015-06-12,7.940000057220459,7.809999942779541,7.880000114440918,7.900000095367432,594155696.0,5.718475818634033
2015-06-15,7.989999771118164,7.699999809265137,7.920000076293945,7.710000038146973,651054729.0,5.5809431076049805
2015-06-16,7.670000076293945,7.360000133514404,7.610000133514404,7.440000057220459,553309962.0,5.385501384735107
2015-06-17,7.630000114440918,7.369999885559082,7.489999771118164,7.599999904632568,431081424.0,5.501318454742432
2015-06-18,7.630000114440918,7.300000190734863,7.550000190734863,7.320000171661377,443924161.0,5.298638343811035
2015-06-19,7.25,6.800000190734863,7.139999866485596,6.829999923706055,530453666.0,5.019375801086426
2015-06-23,7.059999942779541,6.550000190734863,6.840000152587891,7.019999980926514,472914562.0,5.159007549285889
2015-06-24,7.340000152587891,7.0,7.050000190734863,7.289999961853027,651386180.0,5.357430934906006
2015-06-25,7.300000190734863,6.989999771118164,7.239999771118164,7.019999980926514,542526133.0,5.159007549285889
2015-06-26,7.130000114440918,6.360000133514404,6.900000095367432,6.670000076293945,674367264.0,4.901792049407959
2015-06-29,6.980000019073486,6.210000038146973,6.789999961853027,6.75,739878027.0,4.9605841636657715
2015-06-30,7.070000171661377,6.559999942779541,6.699999809265137,7.059999942779541,666687620.0,5.18840217590332
2015-07-01,7.070000171661377,6.75,7.0,6.769999980926514,472485367.0,4.975282192230225
2015-07-02,7.289999961853027,6.360000133514404,6.820000171661377,7.139999866485596,1120337539.0,5.247195243835449
2015-07-03,7.230000019073486,6.639999866485596,6.940000057220459,6.75,802830493.0,4.9605841636657715
2015-07-06,7.400000095367432,6.900000095367432,7.150000095367432,7.340000152587891,1645561564.0,5.3941755294799805
2015-07-07,7.880000114440918,7.099999904632568,7.199999809265137,7.46999979019165,1419746528.0,5.489713191986084
2015-07-08,7.349999904632568,6.71999979019165,6.71999979019165,6.71999979019165,1277159207.0,4.938536643981934
2015-07-09,7.269999980926514,6.050000190734863,6.400000095367432,7.139999866485596,1353330454.0,5.247195243835449
2015-07-10,7.699999809265137,6.809999942779541,6.949999809265137,7.349999904632568,1385507768.0,5.401525020599365
2015-07-13,7.369999885559082,7.03000020980835,7.210000038146973,7.179999828338623,878001198.0,5.2765913009643555
2015-07-14,7.159999847412109,6.849999904632568,7.090000152587891,6.989999771118164,616077462.0,5.136959552764893
2015-07-15,7.369999885559082,6.880000114440918,6.920000076293945,7.309999942779541,1193227439.0,5.372129440307617
2015-07-16,7.349999904632568,6.900000095367432,7.309999942779541,7.110000133514404,823056087.0,5.225149154663086
2015-07-17,7.170000076293945,6.980000019073486,7.010000228881836,7.079999923706055,568722524.0,5.203101634979248
2015-07-20,7.260000228881836,6.989999771118164,7.03000020980835,7.139999866485596,710111364.0,5.247195243835449
2015-07-21,7.110000133514404,6.989999771118164,7.059999942779541,7.03000020980835,483908274.0,5.166357040405273
2015-07-22,7.079999923706055,6.96999979019165,7.0,6.989999771118164,416557260.0,5.136959552764893
2015-07-23,7.039999961853027,6.960000038146973,6.980000019073486,7.019999980926514,373850171.0,5.159007549285889
2015-07-24,7.130000114440918,6.980000019073486,7.010000228881836,6.989999771118164,486689201.0,5.136959552764893
2015-07-27,6.96999979019165,6.289999961853027,6.900000095367432,6.300000190734863,604792553.0,4.629878520965576
2015-07-28,6.460000038146973,6.010000228881836,6.079999923706055,6.150000095367432,528122218.0,4.519643306732178
2015-07-29,6.260000228881836,6.059999942779541,6.130000114440918,6.239999771118164,320092498.0,4.585784435272217
2015-07-30,6.309999942779541,6.150000095367432,6.210000038146973,6.159999847412109,293804419.0,4.526991844177246
2015-07-31,6.159999847412109,5.909999847412109,6.119999885559082,6.0,272597062.0,4.409407615661621
2015-08-03,5.949999809265137,5.659999847412109,5.949999809265137,5.78000020980835,406631038.0,4.247730255126953
2015-08-04,5.940000057220459,5.75,5.800000190734863,5.929999828338623,296685048.0,4.357964515686035
2015-08-05,5.929999828338623,5.78000020980835,5.900000095367432,5.809999942779541,219000123.0,4.269776344299316
2015-08-06,5.820000171661377,5.71999979019165,5.75,5.75,153672604.0,4.225682258605957
2015-08-07,5.880000114440918,5.78000020980835,5.789999961853027,5.849999904632568,188666692.0,4.299172401428223
2015-08-10,6.139999866485596,5.860000133514404,5.869999885559082,6.119999885559082,429261234.0,4.497596740722656
2015-08-11,6.210000038146973,6.03000020980835,6.099999904632568,6.119999885559082,373680830.0,4.497596740722656
2015-08-12,6.119999885559082,6.019999980926514,6.03000020980835,6.039999961853027,218499962.0,4.438803672790527
2015-08-13,6.090000152587891,5.949999809265137,6.039999961853027,6.070000171661377,213963143.0,4.460850238800049
2015-08-14,6.139999866485596,6.050000190734863,6.059999942779541,6.070000171661377,249344206.0,4.460850238800049
2015-08-17,6.059999942779541,5.980000019073486,6.059999942779541,6.019999980926514,219727667.0,4.424106597900391
2015-08-18,6.130000114440918,5.820000171661377,6.03000020980835,5.829999923706055,464393434.0,4.2844743728637695
2015-08-19,5.809999942779541,5.559999942779541,5.730000019073486,5.789999961853027,357378694.0,4.255078315734863
2015-08-20,5.739999771118164,5.590000152587891,5.710000038146973,5.599999904632568,252745223.0,4.115447998046875
2015-08-21,5.679999828338623,5.449999809265137,5.550000190734863,5.480000019073486,266368773.0,4.027259349822998
2015-08-24,5.550000190734863,4.929999828338623,5.389999866485596,4.989999771118164,559796816.0,3.6671571731567383
2015-08-25,4.960000038146973,4.489999771118164,4.809999942779541,4.489999771118164,482486886.0,3.2997069358825684
2015-08-26,4.699999809265137,4.369999885559082,4.579999923706055,4.570000171661377,414957794.0,3.358499526977539
2015-08-27,4.769999980926514,4.559999942779541,4.630000114440918,4.75,300108848.0,3.490781307220459
2015-08-28,5.050000190734863,4.880000114440918,4.909999847412109,5.03000020980835,396083625.0,3.6965537071228027
2015-08-31,5.0,4.849999904632568,5.0,4.949999809265137,264983731.0,3.6377615928649902
2015-09-01,5.150000095367432,4.989999771118164,5.050000190734863,5.090000152587891,426941182.0,3.740648031234741
2015-09-02,5.03000020980835,4.800000190734863,4.900000095367432,4.889999866485596,354645932.0,3.593667507171631
2015-09-07,5.079999923706055,4.900000095367432,4.949999809265137,4.909999847412109,299819150.0,3.6083648204803467
2015-09-08,5.050000190734863,4.849999904632568,4.900000095367432,5.039999961853027,228886543.0,3.70390248298645
2015-09-09,5.21999979019165,5.019999980926514,5.059999942779541,5.150000095367432,383896436.0,3.7847418785095215
2015-09-10,5.099999904632568,5.019999980926514,5.070000171661377,5.050000190734863,211315351.0,3.711251735687256
2015-09-11,5.090000152587891,5.0,5.059999942779541,5.019999980926514,114055053.0,3.6892051696777344
2015-09-14,5.059999942779541,4.809999942779541,5.050000190734863,4.849999904632568,225702999.0,3.5642712116241455
2015-09-15,4.980000019073486,4.789999961853027,4.820000171661377,4.840000152587891,237365121.0,3.556922197341919
2015-09-16,5.050000190734863,4.78000020980835,4.860000133514404,5.0,267906772.0,3.674506664276123
2015-09-17,5.090000152587891,4.940000057220459,4.989999771118164,4.949999809265137,271938090.0,3.6377615928649902
2015-09-18,4.989999771118164,4.920000076293945,4.96999979019165,4.949999809265137,119962411.0,3.6377615928649902
2015-09-21,5.0,4.900000095367432,4.920000076293945,5.0,126131609.0,3.674506664276123
2015-09-22,5.070000171661377,4.989999771118164,5.010000228881836,5.039999961853027,160499202.0,3.70390248298645
2015-09-23,4.940000057220459,4.849999904632568,4.909999847412109,4.849999904632568,125361563.0,3.6290760040283203
2015-09-24,4.889999866485596,4.829999923706055,4.869999885559082,4.860000133514404,88847116.0,3.63655948638916
2015-09-25,4.909999847412109,4.809999942779541,4.849999904632568,4.869999885559082,156776090.0,3.6440420150756836
2015-09-28,4.849999904632568,4.75,4.829999923706055,4.829999923706055,92683573.0,3.6141107082366943
2015-09-29,4.78000020980835,4.699999809265137,4.760000228881836,4.71999979019165,117882026.0,3.531801700592041
2015-09-30,4.769999980926514,4.710000038146973,4.739999771118164,4.739999771118164,78965549.0,3.5467677116394043
2015-10-08,4.989999771118164,4.889999866485596,4.989999771118164,4.889999866485596,208117478.0,3.6590068340301514
2015-10-09,5.039999961853027,4.900000095367432,4.929999828338623,5.03000020980835,247912612.0,3.763763666152954
2015-10-12,5.199999809265137,5.0,5.03000020980835,5.150000095367432,278288910.0,3.85355544090271
2015-10-13,5.130000114440918,5.070000171661377,5.099999904632568,5.090000152587891,145789934.0,3.808659791946411
2015-10-14,5.110000133514404,5.03000020980835,5.070000171661377,5.070000171661377,157388701.0,3.793694257736206
2015-10-15,5.150000095367432,5.039999961853027,5.050000190734863,5.130000114440918,187189750.0,3.838590145111084
2015-10-16,5.230000019073486,5.119999885559082,5.170000076293945,5.210000038146973,277659326.0,3.8984508514404297
2015-10-19,5.239999771118164,5.130000114440918,5.210000038146973,5.150000095367432,186526850.0,3.85355544090271
2015-10-20,5.179999828338623,5.099999904632568,5.130000114440918,5.170000076293945,156377543.0,3.8685202598571777
2015-10-21,5.230000019073486,5.0,5.159999847412109,5.139999866485596,389252649.0,3.8460724353790283
2015-10-22,5.110000133514404,5.050000190734863,5.090000152587891,5.099999904632568,144950879.0,3.8161420822143555
2015-10-23,5.139999866485596,5.090000152587891,5.110000133514404,5.130000114440918,157450110.0,3.838590145111084
2015-10-26,5.179999828338623,5.119999885559082,5.159999847412109,5.130000114440918,180490789.0,3.838590145111084
2015-10-27,5.130000114440918,5.03000020980835,5.110000133514404,5.090000152587891,140374679.0,3.808659791946411
2015-10-28,5.139999866485596,5.050000190734863,5.079999923706055,5.059999942779541,173638858.0,3.7862114906311035
2015-10-29,5.090000152587891,5.050000190734863,5.090000152587891,5.070000171661377,113611129.0,3.793694257736206
2015-10-30,5.079999923706055,4.989999771118164,5.03000020980835,5.03000020980835,188536977.0,3.763763666152954
2015-11-02,5.010000228881836,4.929999828338623,5.0,4.940000057220459,143343576.0,3.696420192718506
2015-11-03,4.96999979019165,4.900000095367432,4.960000038146973,4.909999847412109,96517250.0,3.67397141456604
2015-11-04,5.099999904632568,4.920000076293945,4.940000057220459,5.090000152587891,309389542.0,3.808659791946411
2015-11-05,5.389999866485596,5.050000190734863,5.050000190734863,5.21999979019165,598193207.0,3.9059336185455322
2015-11-06,5.28000020980835,5.159999847412109,5.199999809265137,5.260000228881836,317211246.0,3.9358644485473633
2015-11-09,5.420000076293945,5.21999979019165,5.230000019073486,5.349999904632568,385411792.0,4.003207683563232
2015-11-10,5.460000038146973,5.289999961853027,5.309999942779541,5.389999866485596,354430428.0,4.033138275146484
2015-11-11,5.420000076293945,5.300000190734863,5.380000114440918,5.349999904632568,200215074.0,4.003207683563232
2015-11-12,5.349999904632568,5.230000019073486,5.349999904632568,5.28000020980835,168824871.0,3.950829029083252
2015-11-13,5.25,5.159999847412109,5.21999979019165,5.170000076293945,187791069.0,3.8685202598571777
2015-11-16,5.199999809265137,5.079999923706055,5.090000152587891,5.190000057220459,135714673.0,3.883486032485962
2015-11-17,5.349999904632568,5.179999828338623,5.190000057220459,5.210000038146973,268892778.0,3.8984508514404297
2015-11-18,5.260000228881836,5.150000095367432,5.170000076293945,5.159999847412109,168441319.0,3.8610377311706543
2015-11-19,5.210000038146973,5.139999866485596,5.179999828338623,5.190000057220459,156820844.0,3.883486032485962
2015-11-20,5.199999809265137,5.150000095367432,5.190000057220459,5.170000076293945,157374231.0,3.8685202598571777
2015-11-23,5.170000076293945,5.110000133514404,5.159999847412109,5.119999885559082,143491209.0,3.8311076164245605
2015-11-24,5.130000114440918,5.079999923706055,5.110000133514404,5.119999885559082,96782001.0,3.8311076164245605
2015-11-25,5.150000095367432,5.099999904632568,5.150000095367432,5.139999866485596,130984825.0,3.8460724353790283
2015-11-26,5.210000038146973,5.130000114440918,5.150000095367432,5.159999847412109,191261942.0,3.8610377311706543
2015-11-27,5.150000095367432,4.880000114440918,5.139999866485596,4.900000095367432,258366572.0,3.6664891242980957
2015-11-30,4.960000038146973,4.820000171661377,4.909999847412109,4.909999847412109,160312483.0,3.67397141456604
2015-12-01,4.940000057220459,4.849999904632568,4.909999847412109,4.929999828338623,110852337.0,3.6889374256134033
2015-12-02,5.099999904632568,4.889999866485596,4.929999828338623,5.090000152587891,219086041.0,3.808659791946411
2015-12-03,5.230000019073486,5.010000228881836,5.050000190734863,5.139999866485596,231736317.0,3.8460724353790283
2015-12-04,5.119999885559082,5.010000228881836,5.090000152587891,5.03000020980835,178155552.0,3.763763666152954
2015-12-07,5.050000190734863,4.980000019073486,5.019999980926514,5.019999980926514,92499274.0,3.756281614303589
2015-12-08,4.960000038146973,4.900000095367432,4.929999828338623,4.909999847412109,125212795.0,3.67397141456604
2015-12-09,4.940000057220459,4.860000133514404,4.900000095367432,4.889999866485596,79511791.0,3.6590068340301514
2015-12-10,4.929999828338623,4.869999885559082,4.900000095367432,4.889999866485596,83539742.0,3.6590068340301514
2015-12-11,4.880000114440918,4.78000020980835,4.869999885559082,4.829999923706055,135089205.0,3.6141107082366943
2015-12-14,4.909999847412109,4.769999980926514,4.800000190734863,4.909999847412109,113085353.0,3.67397141456604
2015-12-15,4.940000057220459,4.860000133514404,4.900000095367432,4.889999866485596,109989975.0,3.6590068340301514
2015-12-16,5.050000190734863,4.949999809265137,4.960000038146973,4.989999771118164,232786124.0,3.733832836151123
2015-12-17,5.050000190734863,4.96999979019165,4.989999771118164,5.019999980926514,163428385.0,3.756281614303589
2015-12-18,5.079999923706055,4.989999771118164,5.010000228881836,5.0,121638264.0,3.7413158416748047
2015-12-21,5.070000171661377,4.940000057220459,4.980000019073486,5.050000190734863,183148618.0,3.77872896194458
2015-12-22,5.070000171661377,5.010000228881836,5.059999942779541,5.050000190734863,126466117.0,3.77872896194458
2015-12-23,5.099999904632568,5.019999980926514,5.050000190734863,5.059999942779541,213526831.0,3.7862114906311035
2015-12-24,5.099999904632568,5.019999980926514,5.090000152587891,5.039999961853027,149006321.0,3.7712461948394775
2015-12-25,5.059999942779541,5.0,5.050000190734863,5.03000020980835,104945383.0,3.763763666152954
2015-12-28,5.050000190734863,4.920000076293945,5.03000020980835,4.920000076293945,156701216.0,3.6814544200897217
2015-12-29,4.960000038146973,4.900000095367432,4.920000076293945,4.960000038146973,85290763.0,3.71138596534729
2015-12-30,5.0,4.929999828338623,4.96999979019165,4.96999979019165,111243300.0,3.7188680171966553
2015-12-31,5.0,4.949999809265137,4.96999979019165,4.960000038146973,96770448.0,3.71138596534729
2016-01-04,5.0,4.75,4.96999979019165,4.78000020980835,147078224.0,3.576698064804077
2016-01-05,4.829999923706055,4.699999809265137,4.739999771118164,4.739999771118164,225244621.0,3.5467677116394043
2016-01-06,4.929999828338623,4.71999979019165,4.75,4.900000095367432,232901473.0,3.6664891242980957
2016-01-07,4.840000152587891,4.590000152587891,4.829999923706055,4.650000095367432,55148800.0,3.479423761367798
2016-01-08,4.829999923706055,4.650000095367432,4.75,4.769999980926514,222210697.0,3.5692148208618164
2016-01-11,4.789999961853027,4.639999866485596,4.71999979019165,4.650000095367432,188143097.0,3.479423761367798
2016-01-12,4.739999771118164,4.610000133514404,4.650000095367432,4.679999828338623,131753953.0,3.5018715858459473
2016-01-13,4.739999771118164,4.630000114440918,4.699999809265137,4.639999866485596,126922672.0,3.4719412326812744
2016-01-14,4.659999847412109,4.53000020980835,4.599999904632568,4.639999866485596,146028116.0,3.4719412326812744
2016-01-15,4.630000114440918,4.449999809265137,4.610000133514404,4.460000038146973,164622945.0,3.3372535705566406
2016-01-18,4.480000019073486,4.360000133514404,4.389999866485596,4.440000057220459,82836569.0,3.3222885131835938
2016-01-19,4.570000171661377,4.420000076293945,4.449999809265137,4.539999961853027,92553059.0,3.3971145153045654
2016-01-20,4.559999942779541,4.429999828338623,4.519999980926514,4.489999771118164,119658260.0,3.359701633453369
2016-01-21,4.53000020980835,4.400000095367432,4.440000057220459,4.409999847412109,112210806.0,3.2998404502868652
2016-01-22,4.510000228881836,4.400000095367432,4.460000038146973,4.46999979019165,104399300.0,3.344736099243164
2016-01-25,4.539999961853027,4.480000019073486,4.519999980926514,4.5,99555357.0,3.3671841621398926
2016-01-26,4.46999979019165,4.25,4.460000038146973,4.28000020980835,128354107.0,3.2025668621063232
2016-01-27,4.420000076293945,4.150000095367432,4.309999942779541,4.360000133514404,169745179.0,3.262427568435669
2016-01-28,4.480000019073486,4.289999961853027,4.309999942779541,4.320000171661377,171830903.0,3.232497215270996
2016-01-29,4.440000057220459,4.289999961853027,4.329999923706055,4.380000114440918,141986434.0,3.277392625808716
2016-02-01,4.380000114440918,4.28000020980835,4.380000114440918,4.300000190734863,90838929.0,3.217531681060791
2016-02-02,4.349999904632568,4.260000228881836,4.269999980926514,4.329999923706055,75786781.0,3.2399795055389404
2016-02-03,4.289999961853027,4.230000019073486,4.28000020980835,4.269999980926514,66865633.0,3.1950833797454834
2016-02-04,4.340000152587891,4.289999961853027,4.300000190734863,4.329999923706055,77367247.0,3.2399795055389404
2016-02-05,4.400000095367432,4.300000190734863,4.329999923706055,4.340000152587891,71349736.0,3.247462034225464
2016-02-15,4.329999923706055,4.21999979019165,4.239999771118164,4.300000190734863,65465196.0,3.217531681060791
2016-02-16,4.440000057220459,4.320000171661377,4.320000171661377,4.409999847412109,128723690.0,3.2998404502868652
2016-02-17,4.46999979019165,4.369999885559082,4.380000114440918,4.460000038146973,127064847.0,3.3372535705566406
2016-02-18,4.5,4.420000076293945,4.480000019073486,4.440000057220459,118010921.0,3.3222885131835938
2016-02-19,4.449999809265137,4.380000114440918,4.420000076293945,4.400000095367432,72901535.0,3.292358160018921
2016-02-22,4.5,4.409999847412109,4.420000076293945,4.489999771118164,132927655.0,3.359701633453369
2016-02-23,4.53000020980835,4.440000057220459,4.5,4.480000019073486,114403180.0,3.3522188663482666
2016-02-24,4.510000228881836,4.420000076293945,4.449999809265137,4.5,76354560.0,3.3671841621398926
2016-02-25,4.489999771118164,4.269999980926514,4.480000019073486,4.28000020980835,133300059.0,3.2025668621063232
2016-02-26,4.380000114440918,4.300000190734863,4.329999923706055,4.360000133514404,95334268.0,3.262427568435669
2016-02-29,4.369999885559082,4.25,4.340000152587891,4.349999904632568,157127026.0,3.2549445629119873
2016-03-01,4.429999828338623,4.320000171661377,4.349999904632568,4.409999847412109,93591345.0,3.2998404502868652
2016-03-02,4.559999942779541,4.420000076293945,4.440000057220459,4.550000190734863,225526884.0,3.404597759246826
2016-03-03,4.559999942779541,4.480000019073486,4.550000190734863,4.550000190734863,155890762.0,3.404597759246826
2016-03-04,4.71999979019165,4.519999980926514,4.53000020980835,4.690000057220459,354485941.0,3.5093541145324707
2016-03-07,4.78000020980835,4.639999866485596,4.690000057220459,4.699999809265137,142690205.0,3.516836404800415
2016-03-08,4.760000228881836,4.619999885559082,4.75,4.71999979019165,121041465.0,3.531801700592041
2016-03-09,4.659999847412109,4.489999771118164,4.610000133514404,4.639999866485596,201321548.0,3.4719412326812744
2016-03-10,4.630000114440918,4.53000020980835,4.590000152587891,4.550000190734863,92989236.0,3.404597759246826
2016-03-11,4.590000152587891,4.5,4.510000228881836,4.579999923706055,83885901.0,3.4270453453063965
2016-03-14,4.679999828338623,4.579999923706055,4.590000152587891,4.610000133514404,105468084.0,3.449493169784546
2016-03-15,4.610000133514404,4.550000190734863,4.599999904632568,4.599999904632568,60168704.0,3.4420108795166016
2016-03-16,4.679999828338623,4.579999923706055,4.579999923706055,4.679999828338623,220543592.0,3.5018715858459473
2016-03-17,4.71999979019165,4.619999885559082,4.690000057220459,4.679999828338623,87619164.0,3.5018715858459473
2016-03-18,4.730000019073486,4.659999847412109,4.710000038146973,4.690000057220459,182960671.0,3.5093541145324707
2016-03-21,4.71999979019165,4.659999847412109,4.690000057220459,4.690000057220459,292921464.0,3.5093541145324707
2016-03-22,4.699999809265137,4.650000095367432,4.679999828338623,4.659999847412109,117041221.0,3.486906051635742
2016-03-23,4.679999828338623,4.639999866485596,4.679999828338623,4.659999847412109,71418277.0,3.486906051635742
2016-03-24,4.639999866485596,4.53000020980835,4.630000114440918,4.539999961853027,149101169.0,3.3971145153045654
2016-03-25,4.559999942779541,4.5,4.539999961853027,4.539999961853027,86108856.0,3.3971145153045654
2016-03-28,4.590000152587891,4.53000020980835,4.550000190734863,4.539999961853027,96941141.0,3.3971145153045654
2016-03-29,4.570000171661377,4.510000228881836,4.550000190734863,4.539999961853027,83637765.0,3.3971145153045654
2016-03-30,4.849999904632568,4.579999923706055,4.579999923706055,4.730000019073486,425936053.0,3.5392844676971436
2016-03-31,4.820000171661377,4.699999809265137,4.739999771118164,4.760000228881836,231981828.0,3.561732769012451
2016-04-01,4.940000057220459,4.739999771118164,4.75,4.900000095367432,319892742.0,3.6664891242980957
2016-04-05,4.949999809265137,4.820000171661377,4.849999904632568,4.880000114440918,230360151.0,3.6515250205993652
2016-04-06,5.090000152587891,4.849999904632568,4.860000133514404,4.980000019073486,339841172.0,3.7263505458831787
2016-04-07,5.059999942779541,4.909999847412109,4.989999771118164,4.949999809265137,204974111.0,3.7039027214050293
2016-04-08,4.980000019073486,4.820000171661377,4.920000076293945,4.869999885559082,146184866.0,3.6440420150756836
2016-04-11,5.070000171661377,4.909999847412109,4.920000076293945,4.940000057220459,186330881.0,3.696420192718506
2016-04-12,5.03000020980835,4.909999847412109,4.929999828338623,4.940000057220459,128570094.0,3.696420192718506
2016-04-13,5.139999866485596,4.960000038146973,5.019999980926514,5.079999923706055,255351269.0,3.8011765480041504
2016-04-14,5.130000114440918,5.019999980926514,5.079999923706055,5.039999961853027,104157304.0,3.7712461948394775
2016-04-15,5.070000171661377,4.980000019073486,5.039999961853027,5.010000228881836,81792965.0,3.7487988471984863
2016-04-18,4.940000057220459,4.829999923706055,4.940000057220459,4.860000133514404,160859192.0,3.63655948638916
2016-04-19,4.909999847412109,4.849999904632568,4.889999866485596,4.869999885559082,59315606.0,3.6440420150756836
2016-04-20,4.920000076293945,4.710000038146973,4.900000095367432,4.800000190734863,210873202.0,3.5916635990142822
2016-04-21,4.960000038146973,4.789999961853027,4.809999942779541,4.900000095367432,175335812.0,3.6664891242980957
2016-04-22,4.900000095367432,4.820000171661377,4.860000133514404,4.900000095367432,87413545.0,3.6664891242980957
2016-04-25,4.880000114440918,4.820000171661377,4.880000114440918,4.880000114440918,50781529.0,3.6515250205993652
2016-04-26,4.900000095367432,4.849999904632568,4.869999885559082,4.900000095367432,37618650.0,3.6664891242980957
2016-04-27,4.960000038146973,4.909999847412109,4.929999828338623,4.920000076293945,89218473.0,3.6814544200897217
2016-04-28,4.980000019073486,4.900000095367432,4.960000038146973,4.929999828338623,68812118.0,3.6889374256134033
2016-04-29,4.949999809265137,4.849999904632568,4.929999828338623,4.869999885559082,102571293.0,3.6440420150756836
2016-05-03,4.940000057220459,4.789999961853027,4.849999904632568,4.849999904632568,251732045.0,3.6290760040283203
2016-05-04,4.840000152587891,4.800000190734863,4.809999942779541,4.820000171661377,104330236.0,3.606627941131592
2016-05-05,4.820000171661377,4.769999980926514,4.820000171661377,4.800000190734863,105956896.0,3.5916635990142822
2016-05-06,4.809999942779541,4.710000038146973,4.800000190734863,4.71999979019165,104040271.0,3.531801700592041
2016-05-09,4.71999979019165,4.590000152587891,4.710000038146973,4.639999866485596,141672782.0,3.4719412326812744
2016-05-10,4.670000076293945,4.610000133514404,4.610000133514404,4.650000095367432,79341347.0,3.479423761367798
2016-05-11,4.690000057220459,4.619999885559082,4.659999847412109,4.639999866485596,55990687.0,3.4719412326812744
2016-05-12,4.639999866485596,4.579999923706055,4.630000114440918,4.619999885559082,65711758.0,3.4569759368896484
2016-05-13,4.690000057220459,4.599999904632568,4.619999885559082,4.639999866485596,84952862.0,3.4719412326812744
2016-05-16,4.679999828338623,4.610000133514404,4.610000133514404,4.670000076293945,57459174.0,3.494389295578003
2016-05-17,4.769999980926514,4.679999828338623,4.690000057220459,4.760000228881836,101548724.0,3.561732769012451
2016-05-18,4.769999980926514,4.650000095367432,4.739999771118164,4.699999809265137,93595021.0,3.516836404800415
2016-05-19,4.710000038146973,4.650000095367432,4.690000057220459,4.679999828338623,46200225.0,3.5018715858459473
2016-05-20,4.699999809265137,4.650000095367432,4.659999847412109,4.699999809265137,26549380.0,3.516836404800415
2016-05-23,4.71999979019165,4.670000076293945,4.690000057220459,4.699999809265137,37043194.0,3.516836404800415
2016-05-24,4.690000057220459,4.610000133514404,4.679999828338623,4.679999828338623,48986406.0,3.5018715858459473
2016-05-25,4.71999979019165,4.679999828338623,4.679999828338623,4.710000038146973,61234533.0,3.5243194103240967
2016-05-26,4.769999980926514,4.710000038146973,4.710000038146973,4.75,58177990.0,3.5542500019073486
2016-05-27,4.75,4.710000038146973,4.739999771118164,4.739999771118164,35837639.0,3.5467677116394043
2016-05-30,4.769999980926514,4.71999979019165,4.730000019073486,4.75,56734323.0,3.5542500019073486
2016-05-31,4.840000152587891,4.730000019073486,4.739999771118164,4.829999923706055,130443949.0,3.6141107082366943
2016-06-01,4.840000152587891,4.800000190734863,4.829999923706055,4.829999923706055,64482614.0,3.6141107082366943
2016-06-02,4.829999923706055,4.78000020980835,4.820000171661377,4.829999923706055,50543644.0,3.6141107082366943
2016-06-03,4.829999923706055,4.789999961853027,4.820000171661377,4.809999942779541,78448327.0,3.5991463661193848
2016-06-06,4.820000171661377,4.78000020980835,4.809999942779541,4.800000190734863,42026298.0,3.5916635990142822
2016-06-07,4.820000171661377,4.78000020980835,4.800000190734863,4.809999942779541,46149123.0,3.5991463661193848
2016-06-08,4.869999885559082,4.800000190734863,4.809999942779541,4.849999904632568,109351872.0,3.6290760040283203
2016-06-13,4.809999942779541,4.699999809265137,4.809999942779541,4.71999979019165,72021401.0,3.531801700592041
2016-06-14,4.739999771118164,4.699999809265137,4.710000038146973,4.71999979019165,47583966.0,3.531801700592041
2016-06-15,4.75,4.659999847412109,4.670000076293945,4.739999771118164,82485505.0,3.5467677116394043
2016-06-16,4.730000019073486,4.670000076293945,4.710000038146973,4.690000057220459,61653224.0,3.5093541145324707
2016-06-17,4.71999979019165,4.679999828338623,4.690000057220459,4.699999809265137,43786955.0,3.516836404800415
2016-06-20,4.71999979019165,4.670000076293945,4.710000038146973,4.699999809265137,41704931.0,3.516836404800415
2016-06-21,4.75,4.690000057220459,4.710000038146973,4.699999809265137,55290660.0,3.516836404800415
2016-06-22,4.739999771118164,4.690000057220459,4.690000057220459,4.739999771118164,46143165.0,3.5467677116394043
2016-06-23,4.730000019073486,4.690000057220459,4.71999979019165,4.710000038146973,44948839.0,3.5243194103240967
2016-06-24,4.679999828338623,4.53000020980835,4.650000095367432,4.599999904632568,81601515.0,3.4864237308502197
2016-06-27,4.630000114440918,4.579999923706055,4.599999904632568,4.630000114440918,52252556.0,3.5091607570648193
2016-06-28,4.630000114440918,4.579999923706055,4.599999904632568,4.630000114440918,33702034.0,3.5091607570648193
2016-06-29,4.699999809265137,4.619999885559082,4.630000114440918,4.679999828338623,84091906.0,3.5470569133758545
2016-06-30,4.730000019073486,4.679999828338623,4.710000038146973,4.71999979019165,61958955.0,3.577373504638672
2016-07-01,4.730000019073486,4.690000057220459,4.710000038146973,4.699999809265137,35270065.0,3.5622146129608154
2016-07-04,4.769999980926514,4.699999809265137,4.699999809265137,4.769999980926514,90970152.0,3.615269422531128
2016-07-05,4.820000171661377,4.739999771118164,4.769999980926514,4.809999942779541,92492192.0,3.6455864906311035
2016-07-06,4.789999961853027,4.739999771118164,4.789999961853027,4.789999961853027,71965772.0,3.630427837371826
2016-07-07,4.809999942779541,4.769999980926514,4.78000020980835,4.800000190734863,67930162.0,3.638007164001465
2016-07-08,4.78000020980835,4.730000019073486,4.78000020980835,4.75,55873587.0,3.6001110076904297
2016-07-11,4.820000171661377,4.75,4.75,4.789999961853027,87759334.0,3.630427837371826
2016-07-12,4.869999885559082,4.789999961853027,4.789999961853027,4.860000133514404,122414868.0,3.6834819316864014
2016-07-13,4.909999847412109,4.860000133514404,4.869999885559082,4.889999866485596,99071348.0,3.706219434738159
2016-07-14,4.889999866485596,4.840000152587891,4.869999885559082,4.880000114440918,62164138.0,3.698641061782837
2016-07-15,4.900000095367432,4.860000133514404,4.880000114440918,4.880000114440918,57051473.0,3.698641061782837
2016-07-18,4.900000095367432,4.829999923706055,4.869999885559082,4.849999904632568,85931226.0,3.6759033203125
2016-07-19,4.849999904632568,4.800000190734863,4.840000152587891,4.849999904632568,57364094.0,3.6759033203125
2016-07-20,4.849999904632568,4.820000171661377,4.840000152587891,4.840000152587891,28712000.0,3.6683242321014404
2016-07-21,4.869999885559082,4.820000171661377,4.829999923706055,4.840000152587891,54239691.0,3.6683242321014404
2016-07-22,4.840000152587891,4.789999961853027,4.840000152587891,4.809999942779541,52545285.0,3.6455864906311035
2016-07-25,4.820000171661377,4.789999961853027,4.809999942779541,4.820000171661377,36916182.0,3.653165578842163
2016-07-26,4.849999904632568,4.800000190734863,4.800000190734863,4.849999904632568,44153575.0,3.6759033203125
2016-07-27,4.869999885559082,4.769999980926514,4.840000152587891,4.849999904632568,115206823.0,3.6759033203125
2016-07-28,4.829999923706055,4.800000190734863,4.820000171661377,4.820000171661377,61602591.0,3.653165578842163
2016-07-29,4.820000171661377,4.78000020980835,4.800000190734863,4.789999961853027,46186556.0,3.630427837371826
2016-08-01,4.800000190734863,4.760000228881836,4.789999961853027,4.800000190734863,49508114.0,3.638007164001465
2016-08-02,4.789999961853027,4.760000228881836,4.769999980926514,4.789999961853027,30244829.0,3.630427837371826
2016-08-03,4.789999961853027,4.739999771118164,4.769999980926514,4.78000020980835,38676545.0,3.622849464416504
2016-08-04,4.800000190734863,4.760000228881836,4.789999961853027,4.800000190734863,30816161.0,3.638007164001465
2016-08-05,4.820000171661377,4.769999980926514,4.789999961853027,4.809999942779541,38310953.0,3.6455864906311035
2016-08-08,4.829999923706055,4.78000020980835,4.820000171661377,4.829999923706055,31124566.0,3.6607446670532227
2016-08-09,4.900000095367432,4.800000190734863,4.820000171661377,4.880000114440918,78675677.0,3.698641061782837
2016-08-10,4.889999866485596,4.860000133514404,4.869999885559082,4.880000114440918,38661297.0,3.698641061782837
2016-08-11,4.900000095367432,4.840000152587891,4.869999885559082,4.860000133514404,51008459.0,3.6834819316864014
2016-08-12,4.920000076293945,4.849999904632568,4.860000133514404,4.920000076293945,91364436.0,3.7289578914642334
2016-08-15,5.03000020980835,4.909999847412109,4.920000076293945,5.010000228881836,161617238.0,3.7971699237823486
2016-08-16,5.050000190734863,4.989999771118164,5.010000228881836,5.019999980926514,114140180.0,3.804748773574829
2016-08-17,5.050000190734863,4.980000019073486,5.019999980926514,5.010000228881836,71845969.0,3.7971699237823486
2016-08-18,5.019999980926514,4.960000038146973,5.0,4.989999771118164,46541487.0,3.7820115089416504
2016-08-19,5.010000228881836,4.960000038146973,4.989999771118164,4.980000019073486,64732805.0,3.7744319438934326
2016-08-22,4.980000019073486,4.920000076293945,4.980000019073486,4.940000057220459,52509572.0,3.744115114212036
2016-08-23,4.960000038146973,4.929999828338623,4.940000057220459,4.949999809265137,50987326.0,3.751694679260254
2016-08-24,4.96999979019165,4.929999828338623,4.949999809265137,4.960000038146973,47738667.0,3.7592740058898926
2016-08-25,4.960000038146973,4.909999847412109,4.949999809265137,4.949999809265137,55412197.0,3.751694679260254
2016-08-26,4.960000038146973,4.929999828338623,4.949999809265137,4.949999809265137,38560484.0,3.751694679260254
2016-08-29,4.949999809265137,4.920000076293945,4.940000057220459,4.949999809265137,40104387.0,3.751694679260254
2016-08-30,5.019999980926514,4.929999828338623,4.949999809265137,5.0,79314202.0,3.789590835571289
2016-08-31,5.010000228881836,4.980000019073486,4.989999771118164,5.0,75038656.0,3.789590835571289
2016-09-01,5.0,4.960000038146973,4.989999771118164,4.96999979019165,42143917.0,3.7668535709381104
2016-09-02,4.980000019073486,4.940000057220459,4.960000038146973,4.980000019073486,50994825.0,3.7744319438934326
2016-09-05,5.0,4.949999809265137,4.96999979019165,4.989999771118164,71771391.0,3.7820115089416504
2016-09-06,5.010000228881836,4.96999979019165,4.96999979019165,5.0,62677777.0,3.789590835571289
2016-09-07,5.010000228881836,4.980000019073486,4.989999771118164,5.0,50455718.0,3.789590835571289
2016-09-08,5.0,4.96999979019165,5.0,4.989999771118164,31858907.0,3.7820115089416504
2016-09-09,5.010000228881836,4.96999979019165,5.0,4.980000019073486,51569179.0,3.7744319438934326
2016-09-12,4.960000038146973,4.849999904632568,4.929999828338623,4.940000057220459,125837389.0,3.744115114212036
2016-09-13,4.929999828338623,4.880000114440918,4.920000076293945,4.920000076293945,41249343.0,3.7289578914642334
2016-09-14,4.900000095367432,4.840000152587891,4.889999866485596,4.860000133514404,60370843.0,3.6834819316864014
2016-09-19,4.869999885559082,4.820000171661377,4.820000171661377,4.860000133514404,50459472.0,3.6834819316864014
2016-09-20,4.869999885559082,4.829999923706055,4.860000133514404,4.849999904632568,38813046.0,3.6759033203125
2016-09-21,4.789999961853027,4.739999771118164,4.78000020980835,4.78000020980835,36173415.0,3.6828370094299316
2016-09-22,4.860000133514404,4.78000020980835,4.789999961853027,4.840000152587891,61753465.0,3.729065179824829
2016-09-23,4.869999885559082,4.840000152587891,4.849999904632568,4.849999904632568,33806226.0,3.736769676208496
2016-09-26,4.849999904632568,4.78000020980835,4.840000152587891,4.800000190734863,39780739.0,3.698246955871582
2016-09-27,4.820000171661377,4.769999980926514,4.789999961853027,4.809999942779541,36562533.0,3.705950975418091
2016-09-28,4.800000190734863,4.760000228881836,4.800000190734863,4.769999980926514,35214045.0,3.6751327514648438
2016-09-29,4.860000133514404,4.800000190734863,4.809999942779541,4.849999904632568,61158827.0,3.736769676208496
2016-09-30,4.860000133514404,4.820000171661377,4.829999923706055,4.860000133514404,28081983.0,3.744474172592163
2016-10-10,4.96999979019165,4.920000076293945,4.929999828338623,4.949999809265137,100229863.0,3.813816547393799
2016-10-11,4.989999771118164,4.940000057220459,4.960000038146973,4.96999979019165,78428028.0,3.829225778579712
2016-10-12,4.949999809265137,4.920000076293945,4.949999809265137,4.940000057220459,42499336.0,3.8061115741729736
2016-10-13,4.940000057220459,4.880000114440918,4.929999828338623,4.900000095367432,48574385.0,3.7752933502197266
2016-10-14,4.940000057220459,4.880000114440918,4.880000114440918,4.940000057220459,49961049.0,3.8061115741729736
2016-10-17,4.949999809265137,4.909999847412109,4.929999828338623,4.929999828338623,60470408.0,3.7984073162078857
2016-10-18,4.960000038146973,4.900000095367432,4.920000076293945,4.960000038146973,67271262.0,3.821521759033203
2016-10-19,4.989999771118164,4.940000057220459,4.960000038146973,4.980000019073486,87486639.0,3.836930751800537
2016-10-20,5.010000228881836,4.980000019073486,4.980000019073486,4.989999771118164,70911341.0,3.844635486602783
2016-10-21,5.019999980926514,4.96999979019165,4.980000019073486,5.010000228881836,61574152.0,3.860044479370117
2016-10-24,5.139999866485596,4.989999771118164,5.0,5.070000171661377,185011327.0,3.9062728881835938
2016-10-25,5.099999904632568,4.980000019073486,5.079999923706055,5.019999980926514,138514464.0,3.8677494525909424
2016-10-26,5.019999980926514,4.96999979019165,5.010000228881836,4.989999771118164,47238892.0,3.844635486602783
2016-10-27,4.989999771118164,4.949999809265137,4.980000019073486,4.980000019073486,45389400.0,3.836930751800537
2016-10-28,5.019999980926514,4.960000038146973,4.980000019073486,5.010000228881836,72443783.0,3.860044479370117
2016-10-31,5.010000228881836,4.960000038146973,4.989999771118164,5.010000228881836,45624825.0,3.860044479370117
2016-11-01,5.019999980926514,4.96999979019165,4.980000019073486,5.0,56307518.0,3.85233998298645
2016-11-02,4.989999771118164,4.949999809265137,4.980000019073486,4.949999809265137,48928911.0,3.813816547393799
2016-11-03,4.96999979019165,4.900000095367432,4.940000057220459,4.949999809265137,50989987.0,3.813816547393799
2016-11-04,4.980000019073486,4.920000076293945,4.949999809265137,4.940000057220459,51013640.0,3.8061115741729736
2016-11-07,4.96999979019165,4.920000076293945,4.929999828338623,4.949999809265137,50480300.0,3.813816547393799
2016-11-08,4.989999771118164,4.949999809265137,4.960000038146973,4.96999979019165,54026017.0,3.829225778579712
2016-11-09,4.980000019073486,4.860000133514404,4.96999979019165,4.929999828338623,110092504.0,3.7984073162078857
2016-11-10,5.0,4.949999809265137,4.949999809265137,4.989999771118164,86828746.0,3.844635486602783
2016-11-11,5.039999961853027,4.949999809265137,4.980000019073486,5.010000228881836,103268831.0,3.860044479370117
2016-11-14,5.019999980926514,4.96999979019165,5.010000228881836,5.019999980926514,112650314.0,3.8677494525909424
2016-11-15,5.019999980926514,4.96999979019165,5.010000228881836,4.989999771118164,58811647.0,3.844635486602783
2016-11-16,5.010000228881836,4.96999979019165,5.0,4.989999771118164,53234415.0,3.844635486602783
2016-11-17,4.989999771118164,4.949999809265137,4.96999979019165,4.989999771118164,48362940.0,3.844635486602783
2016-11-18,4.989999771118164,4.949999809265137,4.980000019073486,4.960000038146973,48820437.0,3.821521759033203
2016-11-21,5.03000020980835,4.940000057220459,4.960000038146973,5.019999980926514,115680658.0,3.8677494525909424
2016-11-22,5.110000133514404,5.03000020980835,5.070000171661377,5.090000152587891,181357333.0,3.921682596206665
2016-11-23,5.159999847412109,5.059999942779541,5.079999923706055,5.090000152587891,134835682.0,3.921682596206665
2016-11-24,5.090000152587891,5.050000190734863,5.079999923706055,5.070000171661377,73741232.0,3.9062728881835938
2016-11-25,5.110000133514404,5.03000020980835,5.079999923706055,5.099999904632568,95074454.0,3.929387092590332
2016-11-28,5.159999847412109,5.079999923706055,5.099999904632568,5.139999866485596,152271664.0,3.960205554962158
2016-11-29,5.260000228881836,5.110000133514404,5.139999866485596,5.230000019073486,241979646.0,4.029547691345215
2016-11-30,5.210000038146973,5.110000133514404,5.199999809265137,5.119999885559082,118051448.0,3.944796085357666
2016-12-01,5.360000133514404,5.21999979019165,5.260000228881836,5.269999980926514,298734978.0,4.060366630554199
2016-12-02,5.690000057220459,5.25,5.289999961853027,5.5,474033835.0,4.237574100494385
2016-12-05,5.480000019073486,5.28000020980835,5.409999847412109,5.369999885559082,271748784.0,4.137413501739502
2016-12-06,5.460000038146973,5.289999961853027,5.309999942779541,5.300000190734863,164268137.0,4.0834808349609375
2016-12-07,5.329999923706055,5.239999771118164,5.28000020980835,5.309999942779541,124459996.0,4.091185092926025
2016-12-08,5.329999923706055,5.25,5.309999942779541,5.300000190734863,96115886.0,4.0834808349609375
2016-12-09,5.440000057220459,5.28000020980835,5.289999961853027,5.420000076293945,181462566.0,4.175936698913574
2016-12-12,5.619999885559082,5.429999828338623,5.559999942779541,5.460000038146973,254164551.0,4.206755638122559
2016-12-13,5.579999923706055,5.46999979019165,5.480000019073486,5.510000228881836,174323424.0,4.245279312133789
2016-12-14,5.730000019073486,5.510000228881836,5.53000020980835,5.630000114440918,273578507.0,4.337735176086426
2016-12-15,5.539999961853027,5.389999866485596,5.53000020980835,5.449999809265137,210230697.0,4.199050426483154
2016-12-16,5.53000020980835,5.289999961853027,5.400000095367432,5.510000228881836,145161786.0,4.245279312133789
2016-12-19,5.610000133514404,5.460000038146973,5.5,5.519999980926514,109710821.0,4.252983570098877
2016-12-20,5.53000020980835,5.349999904632568,5.5,5.460000038146973,134472315.0,4.206755638122559
2016-12-21,5.690000057220459,5.409999847412109,5.460000038146973,5.559999942779541,230104641.0,4.283802032470703
2016-12-22,5.730000019073486,5.519999980926514,5.519999980926514,5.639999866485596,225868304.0,4.345439910888672
2016-12-23,5.71999979019165,5.579999923706055,5.599999904632568,5.639999866485596,175254776.0,4.345439910888672
2016-12-26,5.679999828338623,5.480000019073486,5.599999904632568,5.670000076293945,122380289.0,4.36855411529541
2016-12-27,5.670000076293945,5.550000190734863,5.619999885559082,5.559999942779541,97218618.0,4.283802032470703
2016-12-28,5.650000095367432,5.519999980926514,5.570000171661377,5.550000190734863,93169320.0,4.276097774505615
2016-12-29,5.539999961853027,5.400000095367432,5.510000228881836,5.409999847412109,128260314.0,4.16823148727417
2016-12-30,5.449999809265137,5.380000114440918,5.409999847412109,5.409999847412109,87951882.0,4.16823148727417
2017-01-03,5.519999980926514,5.400000095367432,5.420000076293945,5.510000228881836,102820610.0,4.245279312133789
2017-01-04,5.590000152587891,5.460000038146973,5.480000019073486,5.570000171661377,100782981.0,4.291507720947266
2017-01-05,5.809999942779541,5.539999961853027,5.550000190734863,5.75,238697795.0,4.4301910400390625
2017-01-06,6.010000228881836,5.739999771118164,5.78000020980835,5.869999885559082,328612078.0,4.522646903991699
2017-01-09,6.03000020980835,5.829999923706055,5.869999885559082,5.860000133514404,208412805.0,4.514942646026611
2017-01-10,5.909999847412109,5.739999771118164,5.800000190734863,5.900000095367432,128579670.0,4.5457611083984375
2017-01-11,5.909999847412109,5.760000228881836,5.860000133514404,5.760000228881836,113645456.0,4.437896251678467
2017-01-12,5.909999847412109,5.739999771118164,5.78000020980835,5.829999923706055,147131914.0,4.491828918457031
2017-01-13,5.96999979019165,5.78000020980835,5.820000171661377,5.889999866485596,131748720.0,4.53805685043335
2017-01-16,5.980000019073486,5.829999923706055,5.889999866485596,5.960000038146973,255364546.0,4.591989517211914
2017-01-17,6.070000171661377,5.940000057220459,5.940000057220459,5.980000019073486,196082021.0,4.607398509979248
2017-01-18,6.019999980926514,5.929999828338623,6.0,5.96999979019165,105178283.0,4.599693775177002
2017-01-19,5.960000038146973,5.769999980926514,5.940000057220459,5.860000133514404,227103441.0,4.514942646026611
2017-01-20,5.880000114440918,5.800000190734863,5.820000171661377,5.860000133514404,77271346.0,4.514942646026611
2017-01-23,5.900000095367432,5.809999942779541,5.869999885559082,5.869999885559082,120774518.0,4.522646903991699
2017-01-24,6.070000171661377,5.849999904632568,5.869999885559082,6.059999942779541,220296860.0,4.669036388397217
2017-01-25,6.079999923706055,5.980000019073486,6.039999961853027,6.050000190734863,99044084.0,4.661332130432129
2017-01-26,6.090000152587891,5.96999979019165,6.050000190734863,6.03000020980835,88310889.0,4.6459221839904785
2017-02-03,6.039999961853027,5.900000095367432,6.03000020980835,5.949999809265137,59164260.0,4.58428430557251
2017-02-06,5.989999771118164,5.889999866485596,5.949999809265137,5.949999809265137,91671807.0,4.58428430557251
2017-02-07,5.940000057220459,5.829999923706055,5.920000076293945,5.869999885559082,120022911.0,4.522646903991699
2017-02-08,5.880000114440918,5.789999961853027,5.829999923706055,5.849999904632568,145172865.0,4.507237434387207
2017-02-09,5.849999904632568,5.739999771118164,5.849999904632568,5.809999942779541,297648617.0,4.476418972015381
2017-02-10,5.880000114440918,5.769999980926514,5.789999961853027,5.869999885559082,195626283.0,4.522646903991699
2017-02-13,5.929999828338623,5.840000152587891,5.880000114440918,5.869999885559082,171441564.0,4.522646903991699
2017-02-14,5.869999885559082,5.809999942779541,5.849999904632568,5.840000152587891,89134605.0,4.499533653259277
2017-02-15,5.889999866485596,5.829999923706055,5.849999904632568,5.849999904632568,126880473.0,4.507237434387207
2017-02-16,5.849999904632568,5.78000020980835,5.840000152587891,5.809999942779541,119110363.0,4.476418972015381
2017-02-17,5.860000133514404,5.78000020980835,5.809999942779541,5.789999961853027,104121788.0,4.461009502410889
2017-02-20,5.880000114440918,5.78000020980835,5.800000190734863,5.880000114440918,150800810.0,4.530351638793945
2017-02-21,5.909999847412109,5.840000152587891,5.889999866485596,5.889999866485596,104524203.0,4.53805685043335
2017-02-22,5.980000019073486,5.889999866485596,5.909999847412109,5.96999979019165,163358751.0,4.599693775177002
2017-02-23,5.96999979019165,5.860000133514404,5.940000057220459,5.880000114440918,102297200.0,4.530351638793945
2017-02-24,5.920000076293945,5.78000020980835,5.889999866485596,5.809999942779541,143292259.0,4.476418972015381
2017-02-27,5.809999942779541,5.710000038146973,5.800000190734863,5.730000019073486,143887845.0,4.4147820472717285
2017-02-28,5.769999980926514,5.71999979019165,5.730000019073486,5.75,61590442.0,4.4301910400390625
2017-03-01,5.78000020980835,5.710000038146973,5.75,5.760000228881836,98793266.0,4.437896251678467
2017-03-02,5.78000020980835,5.730000019073486,5.769999980926514,5.739999771118164,55572528.0,4.422485828399658
2017-03-03,5.71999979019165,5.610000133514404,5.71999979019165,5.659999847412109,147628612.0,4.360848903656006
2017-03-06,5.659999847412109,5.599999904632568,5.650000095367432,5.639999866485596,98095464.0,4.345439910888672
2017-03-07,5.639999866485596,5.599999904632568,5.630000114440918,5.630000114440918,86532227.0,4.337735176086426
2017-03-08,5.650000095367432,5.610000133514404,5.630000114440918,5.650000095367432,101402813.0,4.35314416885376
2017-03-09,5.619999885559082,5.480000019073486,5.599999904632568,5.599999904632568,243217743.0,4.314620494842529
2017-03-10,5.550000190734863,5.510000228881836,5.539999961853027,5.510000228881836,96607031.0,4.245279312133789
2017-03-13,5.570000171661377,5.440000057220459,5.489999771118164,5.53000020980835,126940447.0,4.260688781738281
2017-03-14,5.559999942779541,5.5,5.53000020980835,5.550000190734863,73246471.0,4.276097774505615
2017-03-15,5.599999904632568,5.510000228881836,5.53000020980835,5.590000152587891,96767962.0,4.306916236877441
2017-03-16,5.670000076293945,5.599999904632568,5.599999904632568,5.639999866485596,105976565.0,4.345439910888672
2017-03-17,5.639999866485596,5.53000020980835,5.639999866485596,5.559999942779541,91782705.0,4.283802032470703
2017-03-20,5.679999828338623,5.559999942779541,5.559999942779541,5.679999828338623,174193396.0,4.37625789642334
2017-03-21,5.71999979019165,5.650000095367432,5.659999847412109,5.670000076293945,123005730.0,4.36855411529541
2017-03-22,5.769999980926514,5.639999866485596,5.650000095367432,5.739999771118164,169043359.0,4.422485828399658
2017-03-23,5.769999980926514,5.659999847412109,5.739999771118164,5.710000038146973,119369955.0,4.399372577667236
2017-03-24,5.829999923706055,5.679999828338623,5.699999809265137,5.800000190734863,136578520.0,4.468714714050293
2017-03-27,5.860000133514404,5.650000095367432,5.849999904632568,5.710000038146973,205816978.0,4.399372577667236
2017-03-28,5.71999979019165,5.650000095367432,5.710000038146973,5.670000076293945,87886201.0,4.36855411529541
2017-03-29,5.71999979019165,5.650000095367432,5.679999828338623,5.690000057220459,101238261.0,4.383963584899902
2017-03-30,5.730000019073486,5.610000133514404,5.699999809265137,5.670000076293945,128092198.0,4.36855411529541
2017-03-31,5.75,5.650000095367432,5.690000057220459,5.739999771118164,110164132.0,4.422485828399658
2017-04-05,5.860000133514404,5.730000019073486,5.739999771118164,5.849999904632568,151070481.0,4.507237434387207
2017-04-06,5.909999847412109,5.809999942779541,5.860000133514404,5.889999866485596,138001591.0,4.53805685043335
2017-04-07,6.03000020980835,5.860000133514404,5.909999847412109,5.989999771118164,190777639.0,4.615103244781494
2017-04-10,6.019999980926514,5.929999828338623,6.0,5.949999809265137,82140021.0,4.58428430557251
2017-04-11,6.010000228881836,5.849999904632568,5.960000038146973,5.940000057220459,110522187.0,4.576580047607422
2017-04-12,5.949999809265137,5.849999904632568,5.929999828338623,5.929999828338623,96920228.0,4.568874835968018
2017-04-13,5.920000076293945,5.869999885559082,5.900000095367432,5.889999866485596,53970257.0,4.53805685043335
2017-04-14,5.900000095367432,5.849999904632568,5.900000095367432,5.880000114440918,58997522.0,4.530351638793945
2017-04-17,5.909999847412109,5.809999942779541,5.889999866485596,5.849999904632568,102502347.0,4.507237434387207
2017-04-18,5.869999885559082,5.800000190734863,5.849999904632568,5.800000190734863,62089360.0,4.468714714050293
2017-04-19,5.789999961853027,5.690000057220459,5.789999961853027,5.760000228881836,90991885.0,4.437896251678467
2017-04-20,5.760000228881836,5.659999847412109,5.71999979019165,5.75,97088774.0,4.4301910400390625
2017-04-21,5.809999942779541,5.670000076293945,5.739999771118164,5.800000190734863,95240734.0,4.468714714050293
2017-04-24,5.840000152587891,5.71999979019165,5.769999980926514,5.840000152587891,112190681.0,4.499533653259277
2017-04-25,5.860000133514404,5.760000228881836,5.800000190734863,5.789999961853027,83939996.0,4.461009502410889
2017-04-26,5.809999942779541,5.769999980926514,5.800000190734863,5.78000020980835,44331576.0,4.453305721282959
2017-04-27,5.820000171661377,5.71999979019165,5.78000020980835,5.78000020980835,60152538.0,4.453305721282959
2017-04-28,5.809999942779541,5.730000019073486,5.800000190734863,5.78000020980835,62922963.0,4.453305721282959
2017-05-02,5.769999980926514,5.71999979019165,5.769999980926514,5.730000019073486,45254533.0,4.4147820472717285
2017-05-03,5.730000019073486,5.690000057220459,5.710000038146973,5.730000019073486,49767498.0,4.4147820472717285
2017-05-04,5.71999979019165,5.659999847412109,5.71999979019165,5.710000038146973,80045178.0,4.399372577667236
2017-05-05,5.659999847412109,5.53000020980835,5.659999847412109,5.639999866485596,204412100.0,4.345439910888672
2017-05-08,5.730000019073486,5.570000171661377,5.610000133514404,5.71999979019165,140065744.0,4.407076835632324
2017-05-09,5.75,5.679999828338623,5.699999809265137,5.710000038146973,44816126.0,4.399372577667236
2017-05-10,5.730000019073486,5.670000076293945,5.699999809265137,5.710000038146973,56194672.0,4.399372577667236
2017-05-11,5.820000171661377,5.679999828338623,5.699999809265137,5.800000190734863,130189680.0,4.468714714050293
2017-05-12,5.880000114440918,5.769999980926514,5.78000020980835,5.869999885559082,102486462.0,4.522646903991699
2017-05-15,5.940000057220459,5.820000171661377,5.849999904632568,5.900000095367432,108443661.0,4.5457611083984375
2017-05-16,5.929999828338623,5.849999904632568,5.909999847412109,5.869999885559082,63290245.0,4.522646903991699
2017-05-17,5.880000114440918,5.769999980926514,5.849999904632568,5.789999961853027,86428933.0,4.461009502410889
2017-05-18,5.820000171661377,5.760000228881836,5.769999980926514,5.809999942779541,35441050.0,4.476418972015381
2017-05-19,5.900000095367432,5.800000190734863,5.809999942779541,5.840000152587891,76358825.0,4.499533653259277
2017-05-22,5.949999809265137,5.840000152587891,5.880000114440918,5.949999809265137,134547573.0,4.58428430557251
2017-05-23,6.019999980926514,5.889999866485596,5.940000057220459,6.0,188146550.0,4.622808456420898
2017-05-24,5.989999771118164,5.909999847412109,5.980000019073486,5.980000019073486,95798674.0,4.607398509979248
2017-05-25,6.170000076293945,5.929999828338623,5.949999809265137,6.159999847412109,222019348.0,4.7460832595825195
2017-05-26,6.21999979019165,6.070000171661377,6.139999866485596,6.139999866485596,168157162.0,4.730673313140869
2017-05-31,6.320000171661377,6.110000133514404,6.110000133514404,6.269999980926514,196186743.0,4.83083438873291
2017-06-01,6.349999904632568,6.190000057220459,6.21999979019165,6.329999923706055,218728322.0,4.877062797546387
2017-06-02,6.349999904632568,6.230000019073486,6.300000190734863,6.260000228881836,99772305.0,4.823130130767822
2017-06-05,6.230000019073486,6.079999923706055,6.199999809265137,6.119999885559082,118726802.0,4.715264320373535
2017-06-06,6.110000133514404,6.03000020980835,6.099999904632568,6.090000152587891,99021718.0,4.692150115966797
2017-06-07,6.139999866485596,6.050000190734863,6.099999904632568,6.090000152587891,133518047.0,4.692150115966797
2017-06-08,6.159999847412109,6.019999980926514,6.050000190734863,6.139999866485596,134469939.0,4.730673313140869
2017-06-09,6.230000019073486,6.090000152587891,6.119999885559082,6.110000133514404,129297519.0,4.707560062408447
2017-06-12,6.159999847412109,6.059999942779541,6.110000133514404,6.110000133514404,94737702.0,4.707560062408447
2017-06-13,6.099999904632568,6.039999961853027,6.099999904632568,6.050000190734863,91819696.0,4.661332130432129
2017-06-14,6.059999942779541,5.960000038146973,6.050000190734863,5.980000019073486,104891140.0,4.607398509979248
2017-06-15,5.96999979019165,5.900000095367432,5.960000038146973,5.920000076293945,115514095.0,4.561171054840088
2017-06-16,5.949999809265137,5.889999866485596,5.909999847412109,5.929999828338623,61214304.0,4.568874835968018
2017-06-19,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0,4.568874835968018
2017-06-20,5.960000038146973,5.880000114440918,5.929999828338623,5.940000057220459,82881509.0,4.576580047607422
2017-06-21,5.949999809265137,5.889999866485596,5.929999828338623,5.940000057220459,78994096.0,4.576580047607422
2017-06-22,6.039999961853027,5.900000095367432,5.909999847412109,5.96999979019165,133152565.0,4.599693775177002
2017-06-23,6.019999980926514,5.949999809265137,5.960000038146973,6.010000228881836,89912280.0,4.6305131912231445
2017-06-26,6.039999961853027,5.960000038146973,6.010000228881836,6.0,114662508.0,4.622808456420898
2017-06-27,6.0,5.880000114440918,6.0,5.900000095367432,139360128.0,4.5457611083984375
2017-06-28,5.960000038146973,5.869999885559082,5.889999866485596,5.909999847412109,99416204.0,4.553466320037842
2017-06-29,5.929999828338623,5.880000114440918,5.909999847412109,5.920000076293945,78462566.0,4.561171054840088
2017-06-30,5.949999809265137,5.869999885559082,5.889999866485596,5.929999828338623,77846828.0,4.568874835968018
2017-07-03,5.949999809265137,5.909999847412109,5.940000057220459,5.940000057220459,56759901.0,4.576580047607422
2017-07-04,6.059999942779541,5.929999828338623,5.940000057220459,6.050000190734863,153210021.0,4.661332130432129
2017-07-05,6.070000171661377,6.010000228881836,6.039999961853027,6.050000190734863,81238883.0,4.661332130432129
2017-07-06,6.059999942779541,6.010000228881836,6.03000020980835,6.059999942779541,90373560.0,4.669036388397217
2017-07-07,6.070000171661377,6.010000228881836,6.039999961853027,6.039999961853027,65184751.0,4.653625965118408
2017-07-10,6.150000095367432,6.019999980926514,6.039999961853027,6.139999866485596,106307313.0,4.730673313140869
2017-07-11,6.170000076293945,6.110000133514404,6.150000095367432,6.150000095367432,64930492.0,4.738378047943115
2017-07-12,6.190000057220459,6.070000171661377,6.150000095367432,6.079999923706055,75394625.0,4.684445381164551
2017-07-13,6.190000057220459,6.050000190734863,6.079999923706055,6.179999828338623,110403079.0,4.7614922523498535
2017-07-14,6.260000228881836,6.150000095367432,6.190000057220459,6.21999979019165,126354063.0,4.792311191558838
2017-07-17,6.329999923706055,6.110000133514404,6.21999979019165,6.320000171661377,203576814.0,4.869358062744141
2017-07-18,6.349999904632568,6.230000019073486,6.269999980926514,6.28000020980835,151104955.0,4.838539123535156
2017-07-19,6.170000076293945,6.070000171661377,6.139999866485596,6.099999904632568,192097033.0,4.830620765686035
2017-07-20,6.199999809265137,6.099999904632568,6.119999885559082,6.190000057220459,152527889.0,4.901892185211182
2017-07-21,6.239999771118164,6.159999847412109,6.190000057220459,6.190000057220459,100273564.0,4.901892185211182
2017-07-24,6.179999828338623,6.039999961853027,6.159999847412109,6.070000171661377,135557318.0,4.806863307952881
2017-07-25,6.119999885559082,6.039999961853027,6.059999942779541,6.079999923706055,88121088.0,4.814781665802002
2017-07-26,6.170000076293945,6.070000171661377,6.110000133514404,6.139999866485596,132620320.0,4.862296104431152
2017-07-27,6.179999828338623,6.090000152587891,6.159999847412109,6.139999866485596,106870571.0,4.862296104431152
2017-07-28,6.130000114440918,6.070000171661377,6.130000114440918,6.110000133514404,68347240.0,4.8385396003723145
2017-07-31,6.170000076293945,6.079999923706055,6.119999885559082,6.110000133514404,120943395.0,4.8385396003723145
2017-08-01,6.239999771118164,6.110000133514404,6.130000114440918,6.21999979019165,175985762.0,4.9256486892700195
2017-08-02,6.199999809265137,6.110000133514404,6.190000057220459,6.139999866485596,152374303.0,4.862296104431152
2017-08-03,6.150000095367432,6.070000171661377,6.119999885559082,6.090000152587891,106079320.0,4.8227009773254395
2017-08-04,6.119999885559082,6.050000190734863,6.079999923706055,6.099999904632568,123208910.0,4.830620765686035
2017-08-07,6.110000133514404,5.980000019073486,6.090000152587891,6.039999961853027,142013139.0,4.78310489654541
2017-08-08,6.050000190734863,6.0,6.050000190734863,6.03000020980835,85097229.0,4.775186538696289
2017-08-09,6.039999961853027,6.0,6.019999980926514,6.019999980926514,53095192.0,4.767268180847168
2017-08-10,6.079999923706055,5.989999771118164,6.019999980926514,6.070000171661377,89108800.0,4.806863307952881
2017-08-11,6.039999961853027,5.949999809265137,6.019999980926514,6.0,149069191.0,4.751430034637451
2017-08-14,6.010000228881836,5.960000038146973,6.0,5.980000019073486,72299378.0,4.735590934753418
2017-08-15,6.0,5.949999809265137,5.960000038146973,5.96999979019165,70345979.0,4.727672100067139
2017-08-16,5.960000038146973,5.900000095367432,5.960000038146973,5.920000076293945,86429224.0,4.688077449798584
2017-08-17,5.960000038146973,5.900000095367432,5.929999828338623,5.940000057220459,102247678.0,4.703915119171143
2017-08-18,5.949999809265137,5.889999866485596,5.909999847412109,5.920000076293945,69875724.0,4.688077449798584
2017-08-21,6.03000020980835,5.960000038146973,5.960000038146973,6.019999980926514,124424346.0,4.767268180847168
2017-08-22,6.019999980926514,5.96999979019165,6.010000228881836,5.989999771118164,59391043.0,4.7435102462768555
2017-08-23,6.010000228881836,5.949999809265137,6.0,5.949999809265137,76941601.0,4.711833953857422
2017-08-24,6.0,5.940000057220459,5.980000019073486,5.960000038146973,81338693.0,4.719753265380859
2017-08-25,6.039999961853027,5.960000038146973,5.960000038146973,6.03000020980835,144220051.0,4.775186538696289
2017-08-28,6.119999885559082,6.050000190734863,6.079999923706055,6.070000171661377,199163377.0,4.806863307952881
2017-08-29,6.090000152587891,6.039999961853027,6.059999942779541,6.059999942779541,88435966.0,4.798943996429443
2017-08-30,6.079999923706055,6.03000020980835,6.059999942779541,6.059999942779541,126359621.0,4.798943996429443
2017-08-31,6.079999923706055,5.989999771118164,6.070000171661377,6.010000228881836,112965618.0,4.7593488693237305
2017-09-01,6.03000020980835,5.980000019073486,6.019999980926514,5.989999771118164,95367196.0,4.7435102462768555
2017-09-04,6.0,5.929999828338623,6.0,5.949999809265137,135695105.0,4.711833953857422
2017-09-05,5.96999979019165,5.920000076293945,5.940000057220459,5.949999809265137,99346337.0,4.711833953857422
2017-09-06,6.019999980926514,5.940000057220459,5.949999809265137,6.0,125042740.0,4.751430034637451
2017-09-07,6.019999980926514,5.960000038146973,6.010000228881836,5.960000038146973,102320973.0,4.719753265380859
2017-09-08,5.989999771118164,5.949999809265137,5.960000038146973,5.960000038146973,57925218.0,4.719753265380859
2017-09-11,5.989999771118164,5.929999828338623,5.940000057220459,5.980000019073486,76864767.0,4.735590934753418
2017-09-12,5.989999771118164,5.940000057220459,5.980000019073486,5.960000038146973,78992502.0,4.719753265380859
2017-09-13,5.96999979019165,5.929999828338623,5.960000038146973,5.960000038146973,49237967.0,4.719753265380859
2017-09-14,5.980000019073486,5.929999828338623,5.960000038146973,5.949999809265137,65624722.0,4.711833953857422
2017-09-15,5.960000038146973,5.909999847412109,5.949999809265137,5.920000076293945,72150276.0,4.688077449798584
2017-09-18,5.960000038146973,5.920000076293945,5.920000076293945,5.929999828338623,62127130.0,4.695995807647705
2017-09-19,5.960000038146973,5.920000076293945,5.940000057220459,5.949999809265137,51727387.0,4.711833953857422
2017-09-20,5.880000114440918,5.820000171661377,5.880000114440918,5.829999923706055,42087255.0,4.695725917816162
2017-09-21,5.849999904632568,5.809999942779541,5.840000152587891,5.840000152587891,40679690.0,4.703780174255371
2017-09-22,5.880000114440918,5.78000020980835,5.829999923706055,5.880000114440918,100661968.0,4.735997676849365
2017-09-25,5.940000057220459,5.840000152587891,5.880000114440918,5.929999828338623,120476482.0,4.776269435882568
2017-09-26,6.010000228881836,5.940000057220459,5.949999809265137,5.960000038146973,104318745.0,4.8004326820373535
2017-09-27,5.960000038146973,5.909999847412109,5.949999809265137,5.920000076293945,41492760.0,4.768215179443359
2017-09-28,5.940000057220459,5.869999885559082,5.920000076293945,5.900000095367432,51777318.0,4.752106189727783
2017-09-29,5.920000076293945,5.869999885559082,5.900000095367432,5.900000095367432,41537386.0,4.752106189727783
2017-10-09,5.929999828338623,5.849999904632568,5.929999828338623,5.869999885559082,72498948.0,4.72794246673584
2017-10-10,5.880000114440918,5.829999923706055,5.869999885559082,5.849999904632568,67337243.0,4.71183443069458
2017-10-11,5.869999885559082,5.829999923706055,5.860000133514404,5.860000133514404,58547004.0,4.719888687133789
2017-10-12,5.860000133514404,5.800000190734863,5.860000133514404,5.820000171661377,80400397.0,4.687671184539795
2017-10-13,5.809999942779541,5.769999980926514,5.809999942779541,5.809999942779541,78277616.0,4.679616451263428
2017-10-16,5.820000171661377,5.78000020980835,5.809999942779541,5.809999942779541,93022806.0,4.679616451263428
2017-10-17,5.840000152587891,5.800000190734863,5.820000171661377,5.820000171661377,55870522.0,4.687671184539795
2017-10-18,5.920000076293945,5.809999942779541,5.809999942779541,5.900000095367432,165617857.0,4.752106189727783
2017-10-19,5.920000076293945,5.849999904632568,5.869999885559082,5.920000076293945,130502495.0,4.768215179443359
2017-10-20,5.900000095367432,5.849999904632568,5.889999866485596,5.860000133514404,49022724.0,4.719888687133789
2017-10-23,5.869999885559082,5.820000171661377,5.829999923706055,5.849999904632568,49389486.0,4.71183443069458
2017-10-24,5.940000057220459,5.829999923706055,5.829999923706055,5.920000076293945,129730994.0,4.768215179443359
2017-10-25,5.940000057220459,5.880000114440918,5.929999828338623,5.909999847412109,69359393.0,4.760161399841309
2017-10-26,5.909999847412109,5.849999904632568,5.900000095367432,5.889999866485596,92919412.0,4.744051456451416
2017-10-27,5.920000076293945,5.849999904632568,5.900000095367432,5.869999885559082,69525997.0,4.72794246673584
2017-10-30,6.010000228881836,5.869999885559082,5.889999866485596,5.989999771118164,246774114.0,4.824596405029297
2017-10-31,6.010000228881836,5.940000057220459,6.0,5.96999979019165,115505397.0,4.8084869384765625
2017-11-01,6.130000114440918,5.96999979019165,5.980000019073486,6.110000133514404,297153574.0,4.9212493896484375
2017-11-02,6.159999847412109,6.070000171661377,6.090000152587891,6.119999885559082,170868032.0,4.929303169250488
2017-11-03,6.179999828338623,6.059999942779541,6.130000114440918,6.150000095367432,230055243.0,4.953466415405273
2017-11-06,6.289999961853027,6.159999847412109,6.179999828338623,6.199999809265137,245800880.0,4.993738651275635
2017-11-07,6.400000095367432,6.230000019073486,6.25,6.289999961853027,345336306.0,5.066228866577148
2017-11-08,6.28000020980835,6.170000076293945,6.269999980926514,6.21999979019165,218239661.0,5.009847640991211
2017-11-09,6.239999771118164,6.159999847412109,6.210000038146973,6.230000019073486,113277511.0,5.01790189743042
2017-11-10,6.25,6.070000171661377,6.210000038146973,6.090000152587891,214653827.0,4.905140399932861
2017-11-13,6.139999866485596,6.050000190734863,6.110000133514404,6.119999885559082,185268136.0,4.929303169250488
2017-11-14,6.139999866485596,6.050000190734863,6.110000133514404,6.070000171661377,111606417.0,4.889031887054443
2017-11-15,6.039999961853027,5.929999828338623,6.019999980926514,5.949999809265137,250979821.0,4.792377948760986
2017-11-16,5.980000019073486,5.889999866485596,5.940000057220459,5.920000076293945,115879296.0,4.768215179443359
2017-11-17,6.019999980926514,5.889999866485596,5.920000076293945,6.0,249226418.0,4.832650661468506
2017-11-20,6.039999961853027,5.940000057220459,5.96999979019165,6.0,136789483.0,4.832650661468506
2017-11-21,6.03000020980835,5.909999847412109,6.0,6.0,183522187.0,4.832650661468506
2017-11-22,6.230000019073486,5.980000019073486,6.0,6.21999979019165,319451307.0,5.009847640991211
2017-11-23,6.269999980926514,6.099999904632568,6.239999771118164,6.170000076293945,245141542.0,4.969575881958008
2017-11-24,6.230000019073486,6.119999885559082,6.139999866485596,6.179999828338623,178531371.0,4.977630138397217
2017-11-27,6.25,6.079999923706055,6.199999809265137,6.179999828338623,201364571.0,4.977630138397217
2017-11-28,6.150000095367432,6.0,6.139999866485596,6.019999980926514,161036176.0,4.848759651184082
2017-11-29,6.070000171661377,6.0,6.019999980926514,6.039999961853027,125344105.0,4.864867687225342
2017-11-30,6.039999961853027,5.980000019073486,6.019999980926514,6.03000020980835,81861210.0,4.856813907623291
2017-12-01,6.050000190734863,5.960000038146973,6.03000020980835,6.019999980926514,85087281.0,4.848759651184082
2017-12-04,6.070000171661377,6.010000228881836,6.010000228881836,6.03000020980835,93556248.0,4.856813907623291
2017-12-05,6.190000057220459,5.96999979019165,6.010000228881836,6.130000114440918,287494362.0,4.9373579025268555
2017-12-06,6.139999866485596,6.059999942779541,6.099999904632568,6.090000152587891,126310076.0,4.905140399932861
2017-12-07,6.090000152587891,6.010000228881836,6.039999961853027,6.070000171661377,93958814.0,4.889031887054443
2017-12-08,6.079999923706055,6.019999980926514,6.050000190734863,6.03000020980835,74124652.0,4.856813907623291
2017-12-11,6.050000190734863,6.0,6.039999961853027,6.03000020980835,92216888.0,4.856813907623291
2017-12-12,6.079999923706055,6.03000020980835,6.039999961853027,6.039999961853027,123394037.0,4.864867687225342
2017-12-13,6.050000190734863,6.0,6.03000020980835,6.03000020980835,60366398.0,4.856813907623291
2017-12-14,6.059999942779541,5.949999809265137,6.019999980926514,5.960000038146973,78978056.0,4.8004326820373535
2017-12-15,5.96999979019165,5.900000095367432,5.960000038146973,5.929999828338623,78919262.0,4.776269435882568
2017-12-18,5.949999809265137,5.909999847412109,5.909999847412109,5.940000057220459,51214204.0,4.7843241691589355
2017-12-19,5.960000038146973,5.920000076293945,5.929999828338623,5.960000038146973,54229915.0,4.8004326820373535
2017-12-20,5.980000019073486,5.900000095367432,5.960000038146973,5.96999979019165,95267979.0,4.8084869384765625
2017-12-21,5.989999771118164,5.929999828338623,5.949999809265137,5.96999979019165,56788842.0,4.8084869384765625
2017-12-22,6.079999923706055,5.949999809265137,5.960000038146973,6.03000020980835,94967544.0,4.856813907623291
2017-12-25,6.050000190734863,5.989999771118164,6.010000228881836,6.03000020980835,90790128.0,4.856813907623291
2017-12-26,6.099999904632568,6.010000228881836,6.03000020980835,6.059999942779541,90844308.0,4.880976676940918
2017-12-27,6.179999828338623,6.079999923706055,6.090000152587891,6.099999904632568,148575805.0,4.9131951332092285
2017-12-28,6.199999809265137,6.059999942779541,6.099999904632568,6.179999828338623,135822802.0,4.977630138397217
2017-12-29,6.199999809265137,6.099999904632568,6.179999828338623,6.130000114440918,70403608.0,4.9373579025268555
2018-01-02,6.46999979019165,6.159999847412109,6.159999847412109,6.369999885559082,367565292.0,5.130663871765137
2018-01-03,6.519999980926514,6.340000152587891,6.360000133514404,6.46999979019165,243152488.0,5.211208343505859
2018-01-04,7.079999923706055,6.559999942779541,6.559999942779541,6.900000095367432,510094822.0,5.557548522949219
2018-01-05,7.179999828338623,6.849999904632568,6.900000095367432,7.059999942779541,426639401.0,5.686418533325195
2018-01-08,7.139999866485596,6.980000019073486,7.019999980926514,7.050000190734863,334920715.0,5.6783647537231445
2018-01-09,7.110000133514404,6.929999828338623,7.070000171661377,7.0,271378719.0,5.638092517852783
2018-01-10,7.349999904632568,7.099999904632568,7.170000076293945,7.150000095367432,469437627.0,5.758907794952393
2018-01-11,7.179999828338623,7.010000228881836,7.150000095367432,7.079999923706055,163552716.0,5.7025275230407715
2018-01-12,7.230000019073486,6.989999771118164,7.099999904632568,7.150000095367432,193761782.0,5.758907794952393
2018-01-15,7.440000057220459,7.099999904632568,7.199999809265137,7.289999961853027,331951180.0,5.871670246124268
2018-01-16,7.380000114440918,7.090000152587891,7.28000020980835,7.110000133514404,444459199.0,5.726691246032715
2018-01-17,7.25,6.960000038146973,7.050000190734863,7.03000020980835,425632323.0,5.662255764007568
2018-01-18,7.050000190734863,6.889999866485596,7.050000190734863,7.0,405583981.0,5.638092517852783
2018-01-19,7.110000133514404,6.940000057220459,6.989999771118164,7.039999961853027,415730656.0,5.670310020446777
2018-01-22,7.119999885559082,6.869999885559082,7.059999942779541,6.909999847412109,396091808.0,5.5656023025512695
2018-01-23,7.050000190734863,6.880000114440918,6.980000019073486,7.039999961853027,613996941.0,5.670310020446777
2018-01-24,7.329999923706055,7.019999980926514,7.119999885559082,7.320000171661377,693930868.0,5.895833492279053
2018-01-25,7.510000228881836,7.21999979019165,7.420000076293945,7.25,491620524.0,5.839453220367432
2018-01-26,7.389999866485596,7.139999866485596,7.179999828338623,7.380000114440918,318579074.0,5.9441609382629395
2018-01-29,7.619999885559082,7.360000133514404,7.389999866485596,7.440000057220459,449185754.0,5.992486953735352
2018-01-30,7.420000076293945,7.179999828338623,7.329999923706055,7.210000038146973,242381855.0,5.807235240936279
2018-01-31,7.150000095367432,7.019999980926514,7.130000114440918,7.079999923706055,259123652.0,5.7025275230407715
2018-02-01,7.170000076293945,6.96999979019165,7.099999904632568,7.159999847412109,311483043.0,5.766963005065918
2018-02-02,7.559999942779541,7.070000171661377,7.190000057220459,7.539999961853027,440910050.0,6.073030948638916
2018-02-05,7.670000076293945,7.340000152587891,7.360000133514404,7.630000114440918,335156768.0,6.145520210266113
2018-02-06,7.53000020980835,7.21999979019165,7.409999847412109,7.409999847412109,479664060.0,5.968323707580566
2018-02-07,7.71999979019165,7.039999961853027,7.460000038146973,7.150000095367432,513901110.0,5.758907794952393
2018-02-08,6.929999828338623,6.579999923706055,6.920000076293945,6.71999979019165,432525049.0,5.41256856918335
2018-02-09,6.489999771118164,6.110000133514404,6.440000057220459,6.380000114440918,489042362.0,5.138719081878662
2018-02-12,6.389999866485596,6.210000038146973,6.28000020980835,6.300000190734863,248630531.0,5.074283599853516
2018-02-13,6.460000038146973,6.309999942779541,6.349999904632568,6.340000152587891,243241364.0,5.106500625610352
2018-02-14,6.369999885559082,6.239999771118164,6.349999904632568,6.309999942779541,133293807.0,5.082337379455566
2018-02-22,6.510000228881836,6.369999885559082,6.429999828338623,6.480000019073486,259659223.0,5.219262599945068
2018-02-23,6.650000095367432,6.5,6.559999942779541,6.579999923706055,193423625.0,5.299806118011475
2018-02-26,6.75,6.579999923706055,6.650000095367432,6.630000114440918,188817190.0,5.340078830718994
2018-02-27,6.659999847412109,6.5,6.650000095367432,6.559999942779541,172069019.0,5.283698558807373
2018-02-28,6.460000038146973,6.320000171661377,6.449999809265137,6.409999847412109,167239572.0,5.162880897521973
2018-03-01,6.400000095367432,6.269999980926514,6.320000171661377,6.389999866485596,138409547.0,5.146772861480713
2018-03-02,6.389999866485596,6.289999961853027,6.309999942779541,6.329999923706055,82447278.0,5.098446369171143
2018-03-05,6.420000076293945,6.300000190734863,6.329999923706055,6.389999866485596,116716418.0,5.146772861480713
2018-03-06,6.489999771118164,6.380000114440918,6.449999809265137,6.46999979019165,158587965.0,5.211208343505859
2018-03-07,6.5,6.400000095367432,6.440000057220459,6.440000057220459,98567654.0,5.187044620513916
2018-03-08,6.46999979019165,6.349999904632568,6.409999847412109,6.449999809265137,78698336.0,5.195099353790283
2018-03-09,6.449999809265137,6.369999885559082,6.429999828338623,6.389999866485596,124606231.0,5.146772861480713
2018-03-12,6.510000228881836,6.420000076293945,6.460000038146973,6.449999809265137,167765154.0,5.195099353790283
2018-03-13,6.440000057220459,6.349999904632568,6.409999847412109,6.369999885559082,111008958.0,5.130663871765137
2018-03-14,6.449999809265137,6.28000020980835,6.349999904632568,6.420000076293945,151561414.0,5.170936107635498
2018-03-15,6.449999809265137,6.369999885559082,6.389999866485596,6.420000076293945,78418687.0,5.170936107635498
2018-03-16,6.489999771118164,6.360000133514404,6.389999866485596,6.420000076293945,120960650.0,5.170936107635498
2018-03-19,6.619999885559082,6.420000076293945,6.420000076293945,6.590000152587891,160433743.0,5.307861804962158
2018-03-20,6.860000133514404,6.550000190734863,6.559999942779541,6.829999923706055,272151069.0,5.501167297363281
2018-03-21,6.989999771118164,6.760000228881836,6.889999866485596,6.849999904632568,249435757.0,5.517275810241699
2018-03-22,6.96999979019165,6.78000020980835,6.920000076293945,6.840000152587891,138413911.0,5.509222030639648
2018-03-23,6.869999885559082,6.550000190734863,6.610000133514404,6.829999923706055,311374995.0,5.501167297363281
2018-03-26,6.800000190734863,6.480000019073486,6.800000190734863,6.639999866485596,260536071.0,5.348133563995361
2018-03-27,6.789999961853027,6.590000152587891,6.75,6.639999866485596,190206285.0,5.348133563995361
2018-03-28,6.590000152587891,6.340000152587891,6.539999961853027,6.429999828338623,196946233.0,5.178990364074707
2018-03-29,6.670000076293945,6.380000114440918,6.429999828338623,6.619999885559082,190152396.0,5.332024574279785
2018-03-30,6.610000133514404,6.440000057220459,6.599999904632568,6.480000019073486,137833664.0,5.219262599945068
2018-04-02,6.550000190734863,6.409999847412109,6.480000019073486,6.429999828338623,136567242.0,5.178990364074707
2018-04-03,6.420000076293945,6.260000228881836,6.360000133514404,6.380000114440918,124044526.0,5.138719081878662
2018-04-04,6.519999980926514,6.400000095367432,6.429999828338623,6.429999828338623,109646003.0,5.178990364074707
2018-04-09,6.650000095367432,6.46999979019165,6.5,6.590000152587891,197314859.0,5.307861804962158
2018-04-10,6.78000020980835,6.570000171661377,6.670000076293945,6.769999980926514,197983647.0,5.452840328216553
2018-04-11,7.039999961853027,6.860000133514404,6.909999847412109,6.889999866485596,261699422.0,5.549493312835693
2018-04-12,6.989999771118164,6.840000152587891,6.940000057220459,6.940000057220459,178656014.0,5.589766025543213
2018-04-13,6.929999828338623,6.820000171661377,6.900000095367432,6.829999923706055,103702087.0,5.501167297363281
2018-04-16,6.869999885559082,6.619999885559082,6.849999904632568,6.710000038146973,173829569.0,5.404514312744141
2018-04-17,6.710000038146973,6.579999923706055,6.670000076293945,6.619999885559082,120369582.0,5.332024574279785
2018-04-18,6.860000133514404,6.659999847412109,6.690000057220459,6.849999904632568,170517492.0,5.517275810241699
2018-04-19,7.0,6.840000152587891,6.960000038146973,6.900000095367432,168501554.0,5.557548522949219
2018-04-20,6.889999866485596,6.760000228881836,6.849999904632568,6.829999923706055,119402805.0,5.501167297363281
2018-04-23,6.849999904632568,6.690000057220459,6.78000020980835,6.829999923706055,113532066.0,5.501167297363281
2018-04-24,7.03000020980835,6.809999942779541,6.809999942779541,6.940000057220459,168885538.0,5.589766025543213
2018-04-25,6.889999866485596,6.730000019073486,6.880000114440918,6.75,149301510.0,5.436731815338135
2018-04-26,6.78000020980835,6.679999828338623,6.760000228881836,6.75,106568653.0,5.436731815338135
2018-04-27,6.949999809265137,6.730000019073486,6.789999961853027,6.909999847412109,155236578.0,5.5656023025512695
2018-05-02,6.920000076293945,6.809999942779541,6.889999866485596,6.869999885559082,90546800.0,5.533384799957275
2018-05-03,7.039999961853027,6.820000171661377,6.860000133514404,7.0,147517048.0,5.638092517852783
2018-05-04,7.03000020980835,6.909999847412109,7.019999980926514,7.010000228881836,99495399.0,5.646146774291992
2018-05-07,7.190000057220459,6.980000019073486,7.039999961853027,7.179999828338623,168093086.0,5.783071994781494
2018-05-08,7.230000019073486,7.039999961853027,7.170000076293945,7.070000171661377,180740634.0,5.694473743438721
2018-05-09,7.269999980926514,7.119999885559082,7.130000114440918,7.190000057220459,155981138.0,5.791126728057861
2018-05-10,7.320000171661377,7.199999809265137,7.269999980926514,7.269999980926514,132175324.0,5.855562210083008
2018-05-11,7.289999961853027,7.190000057220459,7.289999961853027,7.25,82322318.0,5.839453220367432
2018-05-14,7.230000019073486,7.090000152587891,7.230000019073486,7.139999866485596,163880107.0,5.750854015350342
2018-05-15,7.170000076293945,7.079999923706055,7.170000076293945,7.159999847412109,100850742.0,5.766963005065918
2018-05-16,7.110000133514404,7.039999961853027,7.110000133514404,7.099999904632568,122648957.0,5.718636512756348
2018-05-17,7.170000076293945,7.079999923706055,7.119999885559082,7.110000133514404,100339020.0,5.726691246032715
2018-05-18,7.449999809265137,7.079999923706055,7.110000133514404,7.429999828338623,248456733.0,5.984432220458984
2018-05-21,7.449999809265137,7.210000038146973,7.360000133514404,7.269999980926514,267895592.0,5.855562210083008
2018-05-22,7.320000171661377,7.21999979019165,7.269999980926514,7.269999980926514,110526397.0,5.855562210083008
2018-05-23,7.25,6.989999771118164,7.239999771118164,7.010000228881836,192219803.0,5.646146774291992
2018-05-24,7.099999904632568,6.949999809265137,6.989999771118164,7.0,105475323.0,5.638092517852783
2018-05-25,6.989999771118164,6.840000152587891,6.960000038146973,6.960000038146973,124173576.0,5.605874538421631
2018-05-28,6.929999828338623,6.739999771118164,6.829999923706055,6.920000076293945,138917050.0,5.573657035827637
2018-05-29,6.989999771118164,6.909999847412109,6.940000057220459,6.949999809265137,78471764.0,5.597819805145264
2018-05-30,6.940000057220459,6.809999942779541,6.840000152587891,6.829999923706055,97018034.0,5.501167297363281
2018-05-31,7.070000171661377,6.880000114440918,6.889999866485596,7.050000190734863,160155082.0,5.6783647537231445
2018-06-01,7.059999942779541,6.940000057220459,7.0,7.0,90876194.0,5.638092517852783
2018-06-04,7.099999904632568,6.960000038146973,6.980000019073486,7.050000190734863,121706366.0,5.6783647537231445
2018-06-05,6.659999847412109,6.510000228881836,6.650000095367432,6.579999923706055,122712894.0,5.618592739105225
2018-06-06,6.559999942779541,6.460000038146973,6.550000190734863,6.519999980926514,95424600.0,5.567359447479248
2018-06-07,6.539999961853027,6.460000038146973,6.510000228881836,6.519999980926514,78642695.0,5.567359447479248
2018-06-08,6.579999923706055,6.46999979019165,6.53000020980835,6.5,84057233.0,5.550281047821045
2018-06-11,6.449999809265137,6.309999942779541,6.449999809265137,6.340000152587891,99002040.0,5.413658618927002
2018-06-12,6.440000057220459,6.329999923706055,6.329999923706055,6.429999828338623,95906300.0,5.490508556365967
2018-06-13,6.550000190734863,6.380000114440918,6.389999866485596,6.489999771118164,91454346.0,5.541742324829102
2018-06-14,6.550000190734863,6.409999847412109,6.46999979019165,6.460000038146973,91703230.0,5.516125202178955
2018-06-15,6.519999980926514,6.429999828338623,6.449999809265137,6.489999771118164,72948360.0,5.541742324829102
2018-06-19,6.550000190734863,6.309999942779541,6.429999828338623,6.449999809265137,324900278.0,5.507586479187012
2018-06-20,6.440000057220459,6.349999904632568,6.429999828338623,6.400000095367432,70343414.0,5.4648919105529785
2018-06-21,6.480000019073486,6.380000114440918,6.409999847412109,6.409999847412109,75496833.0,5.47343111038208
2018-06-22,6.400000095367432,6.210000038146973,6.400000095367432,6.269999980926514,98913711.0,5.353886604309082
2018-06-25,6.369999885559082,6.210000038146973,6.329999923706055,6.21999979019165,73941756.0,5.311192035675049
2018-06-26,6.210000038146973,6.050000190734863,6.190000057220459,6.099999904632568,83610838.0,5.208725452423096
2018-06-27,6.349999904632568,6.150000095367432,6.150000095367432,6.289999961853027,172584831.0,5.370964050292969
2018-06-28,6.519999980926514,6.329999923706055,6.329999923706055,6.449999809265137,126964992.0,5.507586479187012
2018-06-29,6.519999980926514,6.360000133514404,6.480000019073486,6.489999771118164,80432335.0,5.541742324829102
2018-07-02,6.5,6.25,6.449999809265137,6.309999942779541,91321246.0,5.388041973114014
2018-07-03,6.329999923706055,6.159999847412109,6.320000171661377,6.269999980926514,101683083.0,5.353886604309082
2018-07-04,6.269999980926514,6.199999809265137,6.210000038146973,6.230000019073486,67550563.0,5.319730758666992
2018-07-05,6.320000171661377,6.039999961853027,6.210000038146973,6.309999942779541,133497696.0,5.388041973114014
2018-07-06,6.300000190734863,6.159999847412109,6.199999809265137,6.269999980926514,64517899.0,5.353886604309082
2018-07-09,6.420000076293945,6.269999980926514,6.28000020980835,6.409999847412109,60422475.0,5.47343111038208
2018-07-10,6.539999961853027,6.369999885559082,6.440000057220459,6.510000228881836,76455224.0,5.558819770812988
2018-07-11,6.420000076293945,6.320000171661377,6.400000095367432,6.380000114440918,50374758.0,5.447814464569092
2018-07-12,6.380000114440918,6.25,6.289999961853027,6.349999904632568,118773086.0,5.422196865081787
2018-07-13,6.369999885559082,6.300000190734863,6.329999923706055,6.340000152587891,45528643.0,5.413658618927002
2018-07-16,6.369999885559082,6.25,6.340000152587891,6.329999923706055,43539924.0,5.4051194190979
2018-07-17,6.269999980926514,6.159999847412109,6.269999980926514,6.199999809265137,86807757.0,5.294114112854004
2018-07-18,6.260000228881836,6.170000076293945,6.21999979019165,6.210000038146973,50214975.0,5.3026533126831055
2018-07-19,6.300000190734863,6.21999979019165,6.230000019073486,6.25,47232610.0,5.336808681488037
2018-07-20,6.409999847412109,6.260000228881836,6.260000228881836,6.389999866485596,79037204.0,5.456353187561035
2018-07-23,6.449999809265137,6.340000152587891,6.380000114440918,6.429999828338623,73035489.0,5.490508556365967
2018-07-24,6.599999904632568,6.400000095367432,6.420000076293945,6.519999980926514,105004642.0,5.567359447479248
2018-07-25,6.670000076293945,6.519999980926514,6.639999866485596,6.539999961853027,110597671.0,5.584436893463135
2018-07-26,6.630000114440918,6.5,6.570000171661377,6.559999942779541,64314812.0,5.6015143394470215
2018-07-27,6.619999885559082,6.519999980926514,6.559999942779541,6.619999885559082,65863984.0,5.652748107910156
2018-07-30,6.650000095367432,6.550000190734863,6.590000152587891,6.599999904632568,61902284.0,5.635669708251953
2018-07-31,6.829999923706055,6.599999904632568,6.619999885559082,6.760000228881836,110240254.0,5.772292613983154
2018-08-01,6.769999980926514,6.650000095367432,6.699999809265137,6.650000095367432,78698511.0,5.6783647537231445
2018-08-02,6.639999866485596,6.440000057220459,6.639999866485596,6.519999980926514,96026073.0,5.567359447479248
2018-08-03,6.670000076293945,6.519999980926514,6.539999961853027,6.579999923706055,79160417.0,5.618592739105225
2018-08-06,6.699999809265137,6.46999979019165,6.550000190734863,6.510000228881836,89523386.0,5.558819770812988
2018-08-07,6.800000190734863,6.559999942779541,6.559999942779541,6.789999961853027,155491572.0,5.797908782958984
2018-08-08,6.840000152587891,6.699999809265137,6.739999771118164,6.730000019073486,115866768.0,5.746675968170166
2018-08-09,6.739999771118164,6.559999942779541,6.619999885559082,6.710000038146973,129780544.0,5.729597568511963
2018-08-10,6.710000038146973,6.579999923706055,6.659999847412109,6.630000114440918,84778878.0,5.661287307739258
2018-08-13,6.639999866485596,6.519999980926514,6.610000133514404,6.599999904632568,83621935.0,5.635669708251953
2018-08-14,6.650000095367432,6.559999942779541,6.590000152587891,6.630000114440918,68200335.0,5.661287307739258
2018-08-15,6.590000152587891,6.46999979019165,6.590000152587891,6.489999771118164,89506547.0,5.541742324829102
2018-08-16,6.5,6.329999923706055,6.380000114440918,6.389999866485596,71842947.0,5.456353187561035
2018-08-17,6.460000038146973,6.309999942779541,6.449999809265137,6.329999923706055,58034759.0,5.4051194190979
2018-08-20,6.46999979019165,6.320000171661377,6.329999923706055,6.460000038146973,68333282.0,5.516125202178955
2018-08-21,6.53000020980835,6.449999809265137,6.480000019073486,6.480000019073486,64877540.0,5.533203601837158
2018-08-22,6.610000133514404,6.489999771118164,6.510000228881836,6.53000020980835,66776091.0,5.575898170471191
2018-08-23,6.630000114440918,6.510000228881836,6.559999942779541,6.570000171661377,75984776.0,5.610053539276123
2018-08-24,6.650000095367432,6.539999961853027,6.559999942779541,6.630000114440918,65244934.0,5.661287307739258
2018-08-27,6.829999923706055,6.679999828338623,6.690000057220459,6.820000171661377,192263309.0,5.823525905609131
2018-08-28,6.980000019073486,6.789999961853027,6.800000190734863,6.849999904632568,155139189.0,5.849142074584961
2018-08-29,6.96999979019165,6.829999923706055,6.849999904632568,6.860000133514404,125617795.0,5.8576812744140625
2018-08-30,6.960000038146973,6.800000190734863,6.920000076293945,6.800000190734863,73870563.0,5.806447982788086
2018-08-31,6.920000076293945,6.710000038146973,6.820000171661377,6.840000152587891,124527482.0,5.840603828430176
2018-09-03,6.889999866485596,6.75,6.800000190734863,6.809999942779541,71431816.0,5.814986228942871
2018-09-04,6.940000057220459,6.71999979019165,6.829999923706055,6.889999866485596,108095801.0,5.883297920227051
2018-09-05,6.889999866485596,6.679999828338623,6.860000133514404,6.699999809265137,93778859.0,5.721058368682861
2018-09-06,6.730000019073486,6.659999847412109,6.690000057220459,6.699999809265137,73584679.0,5.721058368682861
2018-09-07,6.769999980926514,6.650000095367432,6.679999828338623,6.679999828338623,74469429.0,5.703981399536133
2018-09-10,6.760000228881836,6.670000076293945,6.679999828338623,6.71999979019165,85008436.0,5.7381367683410645
2018-09-11,6.809999942779541,6.659999847412109,6.71999979019165,6.78000020980835,105376815.0,5.789370536804199
2018-09-12,6.760000228881836,6.570000171661377,6.659999847412109,6.650000095367432,104849612.0,5.815605640411377
2018-09-13,6.860000133514404,6.679999828338623,6.710000038146973,6.829999923706055,157256376.0,5.973020553588867
2018-09-14,6.809999942779541,6.730000019073486,6.800000190734863,6.769999980926514,71452075.0,5.920548915863037
2018-09-17,6.760000228881836,6.650000095367432,6.760000228881836,6.710000038146973,65403350.0,5.868077278137207
2018-09-18,6.809999942779541,6.659999847412109,6.690000057220459,6.809999942779541,100914844.0,5.955530166625977
2018-09-19,6.960000038146973,6.78000020980835,6.800000190734863,6.929999828338623,131861504.0,6.060473442077637
2018-09-20,6.96999979019165,6.849999904632568,6.929999828338623,6.889999866485596,82525910.0,6.025492191314697
2018-09-21,6.949999809265137,6.78000020980835,6.889999866485596,6.949999809265137,125925035.0,6.077963829040527
2018-09-25,7.03000020980835,6.840000152587891,6.940000057220459,6.880000114440918,108918786.0,6.01674747467041
2018-09-26,7.119999885559082,6.880000114440918,6.889999866485596,7.070000171661377,226493136.0,6.182907581329346
2018-09-27,7.090000152587891,7.0,7.050000190734863,7.039999961853027,121376817.0,6.156671524047852
2018-09-28,7.139999866485596,7.010000228881836,7.059999942779541,7.119999885559082,101070781.0,6.226633071899414
2018-10-08,6.920000076293945,6.579999923706055,6.900000095367432,6.619999885559082,324857890.0,5.789370536804199
2018-10-09,6.769999980926514,6.539999961853027,6.619999885559082,6.659999847412109,199678996.0,5.824350357055664
2018-10-10,6.769999980926514,6.610000133514404,6.670000076293945,6.670000076293945,105126802.0,5.833096504211426
2018-10-11,6.510000228881836,6.320000171661377,6.46999979019165,6.400000095367432,189637502.0,5.596973896026611
2018-10-12,6.550000190734863,6.349999904632568,6.349999904632568,6.519999980926514,134631448.0,5.70191764831543
2018-10-15,6.570000171661377,6.449999809265137,6.519999980926514,6.480000019073486,87893218.0,5.666935920715332
2018-10-16,6.699999809265137,6.489999771118164,6.489999771118164,6.550000190734863,113735833.0,5.728153228759766
2018-10-17,6.630000114440918,6.389999866485596,6.630000114440918,6.46999979019165,173475841.0,5.6581902503967285
2018-10-18,6.420000076293945,6.190000057220459,6.369999885559082,6.210000038146973,141264046.0,5.430813789367676
2018-10-19,6.349999904632568,6.019999980926514,6.130000114440918,6.309999942779541,136834719.0,5.518266677856445
2018-10-22,6.570000171661377,6.289999961853027,6.329999923706055,6.460000038146973,221140534.0,5.6494460105896
2018-10-23,6.46999979019165,6.21999979019165,6.429999828338623,6.25,119932325.0,5.465795040130615
2018-10-24,6.289999961853027,6.03000020980835,6.119999885559082,6.190000057220459,162772744.0,5.413323402404785
2018-10-25,6.21999979019165,6.039999961853027,6.079999923706055,6.199999809265137,115152969.0,5.4220685958862305
2018-10-26,6.320000171661377,6.199999809265137,6.230000019073486,6.260000228881836,132757666.0,5.474540710449219
2018-10-29,6.389999866485596,6.199999809265137,6.320000171661377,6.230000019073486,136255209.0,5.448304176330566
2018-10-30,6.369999885559082,6.210000038146973,6.269999980926514,6.309999942779541,98581918.0,5.518266677856445
2018-10-31,6.360000133514404,6.230000019073486,6.349999904632568,6.309999942779541,114708591.0,5.518266677856445
2018-11-01,6.320000171661377,6.21999979019165,6.300000190734863,6.260000228881836,128178552.0,5.474540710449219
2018-11-02,6.320000171661377,6.21999979019165,6.28000020980835,6.320000171661377,177990031.0,5.527011871337891
2018-11-05,6.329999923706055,6.230000019073486,6.28000020980835,6.320000171661377,101934866.0,5.527011871337891
2018-11-06,6.369999885559082,6.269999980926514,6.300000190734863,6.349999904632568,102057748.0,5.553247451782227
2018-11-07,6.320000171661377,6.21999979019165,6.309999942779541,6.239999771118164,90076848.0,5.457049369812012
2018-11-08,6.309999942779541,6.239999771118164,6.289999961853027,6.25,69948469.0,5.465795040130615
2018-11-09,6.239999771118164,6.119999885559082,6.230000019073486,6.139999866485596,82414009.0,5.369596481323242
2018-11-12,6.190000057220459,6.099999904632568,6.130000114440918,6.179999828338623,87324416.0,5.404577732086182
2018-11-13,6.199999809265137,6.099999904632568,6.099999904632568,6.179999828338623,95736073.0,5.404577732086182
2018-11-14,6.079999923706055,5.929999828338623,6.079999923706055,5.96999979019165,217829978.0,5.220926761627197
2018-11-15,6.010000228881836,5.960000038146973,5.980000019073486,6.0,108320941.0,5.24716329574585
2018-11-16,6.079999923706055,6.0,6.010000228881836,6.050000190734863,134721371.0,5.290889739990234
2018-11-19,6.139999866485596,6.050000190734863,6.070000171661377,6.130000114440918,85817413.0,5.360851287841797
2018-11-20,6.119999885559082,6.010000228881836,6.099999904632568,6.059999942779541,86025160.0,5.2996344566345215
2018-11-21,5.960000038146973,5.860000133514404,5.949999809265137,5.949999809265137,147281457.0,5.203436374664307
2018-11-22,5.960000038146973,5.889999866485596,5.960000038146973,5.909999847412109,85930864.0,5.168455600738525
2018-11-23,5.889999866485596,5.829999923706055,5.880000114440918,5.840000152587891,80215989.0,5.107239246368408
2018-11-26,5.829999923706055,5.710000038146973,5.75,5.789999961853027,76786578.0,5.063512325286865
2018-11-27,5.849999904632568,5.789999961853027,5.820000171661377,5.809999942779541,53091980.0,5.081002712249756
2018-11-28,5.889999866485596,5.800000190734863,5.820000171661377,5.869999885559082,55373543.0,5.133474349975586
2018-11-29,5.900000095367432,5.820000171661377,5.869999885559082,5.829999923706055,50462818.0,5.098493576049805
2018-11-30,5.920000076293945,5.849999904632568,5.860000133514404,5.900000095367432,69807362.0,5.159710884094238
2018-12-03,6.079999923706055,5.980000019073486,6.0,6.059999942779541,160643995.0,5.2996344566345215
2018-12-04,6.079999923706055,5.96999979019165,6.059999942779541,6.019999980926514,91126983.0,5.26465368270874
2018-12-05,6.010000228881836,5.940000057220459,5.960000038146973,5.96999979019165,56868279.0,5.220926761627197
2018-12-06,5.940000057220459,5.840000152587891,5.929999828338623,5.869999885559082,92374003.0,5.133474349975586
2018-12-07,5.889999866485596,5.840000152587891,5.860000133514404,5.860000133514404,39092019.0,5.124729156494141
2018-12-10,5.940000057220459,5.869999885559082,5.880000114440918,5.920000076293945,86001877.0,5.177200794219971
2018-12-11,5.889999866485596,5.829999923706055,5.880000114440918,5.849999904632568,62032622.0,5.115983963012695
2018-12-12,5.889999866485596,5.840000152587891,5.889999866485596,5.860000133514404,48571236.0,5.124729156494141
2018-12-13,5.949999809265137,5.849999904632568,5.849999904632568,5.929999828338623,75955024.0,5.185945987701416
2018-12-14,5.989999771118164,5.889999866485596,5.940000057220459,5.889999866485596,112498577.0,5.150965213775635
2018-12-17,5.980000019073486,5.880000114440918,5.880000114440918,5.96999979019165,62433638.0,5.220926761627197
2018-12-18,5.940000057220459,5.809999942779541,5.920000076293945,5.809999942779541,82690337.0,5.081002712249756
2018-12-19,5.75,5.650000095367432,5.75,5.650000095367432,119930369.0,4.9410786628723145
2018-12-20,5.670000076293945,5.570000171661377,5.659999847412109,5.610000133514404,73590015.0,4.906097412109375
2018-12-21,5.630000114440918,5.510000228881836,5.550000190734863,5.630000114440918,67820746.0,4.923588275909424
2018-12-24,5.769999980926514,5.559999942779541,5.570000171661377,5.739999771118164,108651989.0,5.0197858810424805
2018-12-25,5.670000076293945,5.550000190734863,5.639999866485596,5.619999885559082,77823043.0,4.914842128753662
2018-12-26,5.670000076293945,5.599999904632568,5.630000114440918,5.630000114440918,56063281.0,4.923588275909424
2018-12-27,5.849999904632568,5.230000019073486,5.789999961853027,5.25,429661875.0,4.5912675857543945
2018-12-28,5.119999885559082,4.989999771118164,5.050000190734863,5.050000190734863,322144838.0,4.416362762451172
2019-01-02,5.110000133514404,4.960000038146973,5.099999904632568,5.010000228881836,218558370.0,4.381381511688232
2019-01-03,5.050000190734863,4.960000038146973,5.03000020980835,5.039999961853027,154788484.0,4.407617092132568
2019-01-04,5.119999885559082,5.0,5.010000228881836,5.099999904632568,161669605.0,4.460088729858398
2019-01-07,5.190000057220459,5.119999885559082,5.010000228881836,5.179999828338623,200162814.0,4.530050754547119
2019-01-08,5.260000228881836,5.170000076293945,5.179999828338623,5.239999771118164,152644029.0,4.582521915435791
2019-01-09,5.409999847412109,5.289999961853027,5.289999961853027,5.349999904632568,190079505.0,4.678720474243164
2019-01-10,5.440000057220459,5.289999961853027,5.409999847412109,5.300000190734863,145187273.0,4.634994029998779
2019-01-11,5.360000133514404,5.28000020980835,5.309999942779541,5.349999904632568,80125306.0,4.678720474243164
2019-01-14,5.349999904632568,5.28000020980835,5.320000171661377,5.289999961853027,72632754.0,4.626248836517334
2019-01-15,5.369999885559082,5.300000190734863,5.300000190734863,5.329999923706055,86193744.0,4.661229610443115
2019-01-16,5.400000095367432,5.329999923706055,5.349999904632568,5.389999866485596,83503758.0,4.713701248168945
2019-01-17,5.420000076293945,5.340000152587891,5.409999847412109,5.360000133514404,75255169.0,4.687465667724609
2019-01-18,5.420000076293945,5.360000133514404,5.400000095367432,5.400000095367432,100182695.0,4.722446918487549
2019-01-21,5.5,5.429999828338623,5.440000057220459,5.480000019073486,101246760.0,4.792409420013428
2019-01-22,5.489999771118164,5.340000152587891,5.480000019073486,5.380000114440918,91068084.0,4.704956531524658
2019-01-23,5.420000076293945,5.340000152587891,5.349999904632568,5.380000114440918,64358403.0,4.704956531524658
2019-01-24,5.449999809265137,5.349999904632568,5.380000114440918,5.429999828338623,75678593.0,4.748682022094727
2019-01-25,5.5,5.460000038146973,5.46999979019165,5.46999979019165,67572939.0,4.783663749694824
2019-01-28,5.639999866485596,5.53000020980835,5.570000171661377,5.550000190734863,146127896.0,4.853626251220703
2019-01-29,5.619999885559082,5.489999771118164,5.539999961853027,5.610000133514404,129507259.0,4.906097412109375
2019-01-30,5.679999828338623,5.579999923706055,5.599999904632568,5.630000114440918,86186187.0,4.923588275909424
2019-01-31,5.769999980926514,5.630000114440918,5.670000076293945,5.730000019073486,108225812.0,5.011041164398193
2019-02-01,5.78000020980835,5.699999809265137,5.730000019073486,5.739999771118164,77140641.0,5.0197858810424805
2019-02-11,5.71999979019165,5.599999904632568,5.699999809265137,5.699999809265137,101036641.0,4.984804630279541
2019-02-12,5.710000038146973,5.650000095367432,5.699999809265137,5.690000057220459,111360179.0,4.976059913635254
2019-02-13,5.880000114440918,5.699999809265137,5.710000038146973,5.860000133514404,136012347.0,5.124729156494141
2019-02-14,5.880000114440918,5.820000171661377,5.849999904632568,5.840000152587891,85645309.0,5.107239246368408
2019-02-15,5.869999885559082,5.730000019073486,5.840000152587891,5.75,79484228.0,5.028531074523926
2019-02-18,5.920000076293945,5.809999942779541,5.820000171661377,5.900000095367432,126249478.0,5.159710884094238
2019-02-19,5.929999828338623,5.849999904632568,5.900000095367432,5.880000114440918,85276155.0,5.1422200202941895
2019-02-20,5.909999847412109,5.860000133514404,5.869999885559082,5.900000095367432,64924294.0,5.159710884094238
2019-02-21,5.920000076293945,5.840000152587891,5.909999847412109,5.869999885559082,79289289.0,5.133474349975586
2019-02-22,5.880000114440918,5.769999980926514,5.840000152587891,5.880000114440918,96069336.0,5.1422200202941895
2019-02-25,6.079999923706055,5.869999885559082,5.889999866485596,6.070000171661377,269769104.0,5.308380126953125
2019-02-26,6.059999942779541,5.960000038146973,6.010000228881836,6.0,240814265.0,5.24716329574585
2019-02-27,6.099999904632568,5.989999771118164,6.0,6.039999961853027,190569311.0,5.282144069671631
2019-02-28,6.059999942779541,6.0,6.03000020980835,6.010000228881836,117622218.0,5.255908966064453
2019-03-01,6.079999923706055,6.0,6.039999961853027,6.079999923706055,129183467.0,5.31712532043457
2019-03-04,6.21999979019165,6.039999961853027,6.079999923706055,6.110000133514404,280478806.0,5.3433613777160645
2019-03-05,6.110000133514404,6.039999961853027,6.110000133514404,6.090000152587891,173507508.0,5.325870990753174
2019-03-06,6.159999847412109,6.050000190734863,6.079999923706055,6.130000114440918,278993688.0,5.360851287841797
2019-03-07,6.099999904632568,6.03000020980835,6.070000171661377,6.079999923706055,240330401.0,5.31712532043457
2019-03-08,6.03000020980835,5.820000171661377,6.010000228881836,5.849999904632568,195831445.0,5.115983963012695
2019-03-11,5.889999866485596,5.820000171661377,5.840000152587891,5.869999885559082,136333323.0,5.133474349975586
2019-03-12,6.050000190734863,5.900000095367432,5.900000095367432,5.980000019073486,181424860.0,5.229672431945801
2019-03-13,5.980000019073486,5.860000133514404,5.980000019073486,5.889999866485596,116054801.0,5.150965213775635
2019-03-14,6.0,5.889999866485596,5.929999828338623,5.929999828338623,108801767.0,5.185945987701416
2019-03-15,5.980000019073486,5.889999866485596,5.940000057220459,5.940000057220459,105388138.0,5.194691181182861
2019-03-18,6.070000171661377,5.920000076293945,5.949999809265137,6.059999942779541,170829451.0,5.2996344566345215
2019-03-19,6.099999904632568,6.019999980926514,6.079999923706055,6.050000190734863,124802851.0,5.290889739990234
2019-03-20,6.079999923706055,5.960000038146973,6.039999961853027,6.0,127874029.0,5.24716329574585
2019-03-21,6.050000190734863,5.980000019073486,6.03000020980835,6.010000228881836,100927249.0,5.255908966064453
2019-03-22,6.019999980926514,5.940000057220459,6.010000228881836,5.980000019073486,92824380.0,5.229672431945801
2019-03-25,5.929999828338623,5.789999961853027,5.929999828338623,5.820000171661377,260345685.0,5.089748382568359
2019-03-26,5.820000171661377,5.670000076293945,5.800000190734863,5.699999809265137,210214631.0,4.984804630279541
2019-03-27,5.75,5.690000057220459,5.710000038146973,5.71999979019165,111254464.0,5.002295017242432
2019-03-28,5.699999809265137,5.619999885559082,5.690000057220459,5.639999866485596,116248483.0,4.932332992553711
2019-03-29,5.75,5.610000133514404,5.650000095367432,5.739999771118164,198148232.0,5.0197858810424805
2019-04-01,5.840000152587891,5.739999771118164,5.75,5.840000152587891,259446304.0,5.107239246368408
2019-04-02,5.880000114440918,5.789999961853027,5.860000133514404,5.809999942779541,183227275.0,5.081002712249756
2019-04-03,5.880000114440918,5.800000190734863,5.820000171661377,5.860000133514404,195680771.0,5.124729156494141
2019-04-04,5.940000057220459,5.829999923706055,5.849999904632568,5.929999828338623,284445128.0,5.185945987701416
2019-04-08,6.099999904632568,5.960000038146973,6.03000020980835,6.03000020980835,356305092.0,5.2733988761901855
2019-04-09,6.039999961853027,5.920000076293945,6.010000228881836,5.960000038146973,223271264.0,5.212181568145752
2019-04-10,5.940000057220459,5.849999904632568,5.940000057220459,5.900000095367432,223721834.0,5.159710884094238
2019-04-11,5.920000076293945,5.809999942779541,5.900000095367432,5.829999923706055,182456687.0,5.098493576049805
2019-04-12,5.829999923706055,5.78000020980835,5.809999942779541,5.820000171661377,130434563.0,5.089748382568359
2019-04-15,5.900000095367432,5.809999942779541,5.849999904632568,5.809999942779541,166914867.0,5.081002712249756
2019-04-16,5.900000095367432,5.710000038146973,5.789999961853027,5.900000095367432,227526580.0,5.159710884094238
2019-04-17,5.909999847412109,5.849999904632568,5.880000114440918,5.880000114440918,164409866.0,5.1422200202941895
2019-04-18,5.889999866485596,5.829999923706055,5.869999885559082,5.849999904632568,128765138.0,5.115983963012695
2019-04-19,5.880000114440918,5.809999942779541,5.849999904632568,5.869999885559082,111557810.0,5.133474349975586
2019-04-22,6.010000228881836,5.860000133514404,5.909999847412109,5.929999828338623,286965521.0,5.185945987701416
2019-04-23,5.96999979019165,5.860000133514404,5.949999809265137,5.880000114440918,195261484.0,5.1422200202941895
2019-04-24,5.900000095367432,5.78000020980835,5.900000095367432,5.820000171661377,165145335.0,5.089748382568359
2019-04-25,5.800000190734863,5.71999979019165,5.789999961853027,5.730000019073486,141111755.0,5.011041164398193
2019-04-26,5.730000019073486,5.650000095367432,5.699999809265137,5.659999847412109,113545702.0,4.94982385635376
2019-05-06,5.590000152587891,5.420000076293945,5.590000152587891,5.440000057220459,225156442.0,4.75742769241333
2019-05-07,5.510000228881836,5.420000076293945,5.480000019073486,5.449999809265137,110319862.0,4.766172885894775
2019-05-08,5.440000057220459,5.360000133514404,5.389999866485596,5.380000114440918,108369560.0,4.704956531524658
2019-05-09,5.400000095367432,5.320000171661377,5.369999885559082,5.349999904632568,72966475.0,4.678720474243164
2019-05-10,5.440000057220459,5.340000152587891,5.389999866485596,5.429999828338623,96371554.0,4.748682022094727
2019-05-13,5.400000095367432,5.360000133514404,5.389999866485596,5.369999885559082,75913979.0,4.696211338043213
2019-05-14,5.380000114440918,5.320000171661377,5.340000152587891,5.360000133514404,70323765.0,4.687465667724609
2019-05-15,5.420000076293945,5.369999885559082,5.369999885559082,5.400000095367432,89243510.0,4.722446918487549
2019-05-16,5.449999809265137,5.380000114440918,5.389999866485596,5.440000057220459,94228415.0,4.75742769241333
2019-05-17,5.449999809265137,5.400000095367432,5.449999809265137,5.409999847412109,118252715.0,4.731191635131836
2019-05-20,5.46999979019165,5.360000133514404,5.409999847412109,5.460000038146973,100177216.0,4.774918556213379
2019-05-21,5.53000020980835,5.420000076293945,5.440000057220459,5.480000019073486,95284470.0,4.792409420013428
2019-05-22,5.489999771118164,5.440000057220459,5.46999979019165,5.449999809265137,49308719.0,4.766172885894775
2019-05-23,5.489999771118164,5.409999847412109,5.429999828338623,5.460000038146973,86615299.0,4.774918556213379
2019-05-24,5.449999809265137,5.380000114440918,5.420000076293945,5.389999866485596,63724580.0,4.713701248168945
2019-05-27,5.440000057220459,5.380000114440918,5.389999866485596,5.429999828338623,58728293.0,4.748682022094727
2019-05-28,5.46999979019165,5.389999866485596,5.429999828338623,5.440000057220459,95213367.0,4.75742769241333
2019-05-29,5.440000057220459,5.400000095367432,5.409999847412109,5.409999847412109,63141206.0,4.731191635131836
2019-05-30,5.480000019073486,5.409999847412109,5.420000076293945,5.46999979019165,108792893.0,4.783663749694824
2019-05-31,5.489999771118164,5.420000076293945,5.440000057220459,5.429999828338623,73725462.0,4.748682022094727
2019-06-03,5.449999809265137,5.409999847412109,5.440000057220459,5.440000057220459,82451009.0,4.75742769241333
2019-06-04,5.440000057220459,5.400000095367432,5.429999828338623,5.429999828338623,61178636.0,4.748682022094727
2019-06-05,5.519999980926514,5.440000057220459,5.449999809265137,5.480000019073486,89091027.0,4.792409420013428
2019-06-06,5.5,5.449999809265137,5.480000019073486,5.480000019073486,70639712.0,4.792409420013428
2019-06-10,5.550000190734863,5.480000019073486,5.489999771118164,5.539999961853027,98645086.0,4.8448805809021
2019-06-11,5.309999942779541,5.25,5.289999961853027,5.300000190734863,141037968.0,4.863232135772705
2019-06-12,5.28000020980835,5.239999771118164,5.269999980926514,5.260000228881836,75032503.0,4.826529026031494
2019-06-13,5.25,5.190000057220459,5.239999771118164,5.25,77934934.0,4.817352771759033
2019-06-14,5.25,5.199999809265137,5.239999771118164,5.210000038146973,69314632.0,4.780649185180664
2019-06-17,5.25,5.199999809265137,5.210000038146973,5.230000019073486,52763523.0,4.7990007400512695
2019-06-18,5.28000020980835,5.21999979019165,5.239999771118164,5.260000228881836,55197595.0,4.826529026031494
2019-06-19,5.329999923706055,5.269999980926514,5.320000171661377,5.289999961853027,109152602.0,4.854056358337402
2019-06-20,5.380000114440918,5.269999980926514,5.289999961853027,5.360000133514404,162172506.0,4.918287754058838
2019-06-21,5.440000057220459,5.369999885559082,5.389999866485596,5.409999847412109,113954291.0,4.964166641235352
2019-06-24,5.420000076293945,5.380000114440918,5.409999847412109,5.400000095367432,56151589.0,4.954991340637207
2019-06-25,5.409999847412109,5.349999904632568,5.409999847412109,5.389999866485596,73954557.0,4.945815086364746
2019-06-26,5.46999979019165,5.369999885559082,5.389999866485596,5.460000038146973,96869456.0,5.01004695892334
2019-06-27,5.510000228881836,5.429999828338623,5.489999771118164,5.429999828338623,99970402.0,4.982518672943115
2019-06-28,5.46999979019165,5.409999847412109,5.429999828338623,5.46999979019165,58980132.0,5.019222736358643
2019-07-01,5.510000228881836,5.46999979019165,5.5,5.480000019073486,81692884.0,5.0283989906311035
2019-07-02,5.480000019073486,5.420000076293945,5.46999979019165,5.440000057220459,85428309.0,4.991694927215576
2019-07-03,5.420000076293945,5.349999904632568,5.409999847412109,5.380000114440918,86208413.0,4.936639785766602
2019-07-04,5.449999809265137,5.380000114440918,5.389999866485596,5.449999809265137,77167482.0,5.000870704650879
2019-07-05,5.440000057220459,5.389999866485596,5.440000057220459,5.420000076293945,62777569.0,4.973343372344971
2019-07-08,5.400000095367432,5.309999942779541,5.400000095367432,5.329999923706055,74493197.0,4.8907599449157715
2019-07-09,5.329999923706055,5.25,5.320000171661377,5.260000228881836,80060038.0,4.826529026031494
2019-07-10,5.28000020980835,5.190000057220459,5.28000020980835,5.199999809265137,87589477.0,4.771472930908203
2019-07-11,5.25,5.199999809265137,5.239999771118164,5.21999979019165,97498199.0,4.789824485778809
2019-07-12,5.260000228881836,5.199999809265137,5.210000038146973,5.239999771118164,62526460.0,4.808176517486572
2019-07-15,5.269999980926514,5.179999828338623,5.239999771118164,5.260000228881836,65840220.0,4.826529026031494
2019-07-16,5.320000171661377,5.25,5.260000228881836,5.300000190734863,62505424.0,4.863232135772705
2019-07-17,5.300000190734863,5.260000228881836,5.28000020980835,5.28000020980835,43193967.0,4.8448805809021
2019-07-18,5.289999961853027,5.230000019073486,5.28000020980835,5.239999771118164,40864837.0,4.808176517486572
2019-07-19,5.309999942779541,5.239999771118164,5.25,5.289999961853027,55979979.0,4.854056358337402
2019-07-22,5.300000190734863,5.25,5.289999961853027,5.260000228881836,54412628.0,4.826529026031494
2019-07-23,5.289999961853027,5.230000019073486,5.25,5.260000228881836,54582882.0,4.826529026031494
2019-07-24,5.320000171661377,5.260000228881836,5.269999980926514,5.28000020980835,54872160.0,4.8448805809021
2019-07-25,5.309999942779541,5.260000228881836,5.289999961853027,5.289999961853027,49925551.0,4.854056358337402
2019-07-26,5.309999942779541,5.239999771118164,5.269999980926514,5.28000020980835,60267429.0,4.8448805809021
2019-07-29,5.28000020980835,5.25,5.28000020980835,5.25,59208095.0,4.817352771759033
2019-07-30,5.289999961853027,5.25,5.260000228881836,5.260000228881836,35260838.0,4.826529026031494
2019-07-31,5.269999980926514,5.239999771118164,5.260000228881836,5.269999980926514,39847626.0,4.835704803466797
2019-08-01,5.269999980926514,5.210000038146973,5.25,5.230000019073486,61687258.0,4.7990007400512695
2019-08-02,5.179999828338623,5.119999885559082,5.179999828338623,5.130000114440918,105113212.0,4.707242012023926
2019-08-05,5.119999885559082,5.03000020980835,5.110000133514404,5.039999961853027,80943363.0,4.624658584594727
2019-08-06,5.010000228881836,4.949999809265137,4.96999979019165,4.989999771118164,106502516.0,4.5787787437438965
2019-08-07,5.019999980926514,4.949999809265137,5.0,4.96999979019165,66990423.0,4.560427188873291
2019-08-08,4.989999771118164,4.960000038146973,4.980000019073486,4.980000019073486,59347961.0,4.569602966308594
2019-08-09,4.989999771118164,4.960000038146973,4.989999771118164,4.980000019073486,53960043.0,4.569602966308594
2019-08-12,4.989999771118164,4.949999809265137,4.980000019073486,4.989999771118164,59871026.0,4.5787787437438965
2019-08-13,4.96999979019165,4.929999828338623,4.96999979019165,4.940000057220459,52843894.0,4.532899379730225
2019-08-14,4.989999771118164,4.96999979019165,4.980000019073486,4.96999979019165,43598150.0,4.560427188873291
2019-08-15,4.96999979019165,4.889999866485596,4.909999847412109,4.96999979019165,43068082.0,4.560427188873291
2019-08-16,4.980000019073486,4.949999809265137,4.960000038146973,4.96999979019165,46717189.0,4.560427188873291
2019-08-19,5.039999961853027,4.96999979019165,4.989999771118164,5.039999961853027,66809776.0,4.624658584594727
2019-08-20,5.070000171661377,5.03000020980835,5.039999961853027,5.050000190734863,61648755.0,4.6338348388671875
2019-08-21,5.050000190734863,5.019999980926514,5.050000190734863,5.03000020980835,29367685.0,4.615482807159424
2019-08-22,5.039999961853027,4.980000019073486,5.03000020980835,5.010000228881836,49437335.0,4.597131252288818
2019-08-23,5.03000020980835,5.0,5.019999980926514,5.010000228881836,33887223.0,4.597131252288818
2019-08-26,4.980000019073486,4.940000057220459,4.949999809265137,4.96999979019165,58440556.0,4.560427188873291
2019-08-27,5.03000020980835,4.96999979019165,4.980000019073486,4.989999771118164,75948882.0,4.5787787437438965
2019-08-28,5.010000228881836,4.96999979019165,4.989999771118164,4.980000019073486,42759560.0,4.569602966308594
2019-08-29,5.0,4.960000038146973,4.989999771118164,4.989999771118164,45545548.0,4.5787787437438965
2019-08-30,5.03000020980835,4.960000038146973,5.0,4.980000019073486,51807407.0,4.569602966308594
2019-09-02,5.03000020980835,4.980000019073486,4.989999771118164,5.019999980926514,66871034.0,4.606306552886963
2019-09-03,5.03000020980835,4.989999771118164,5.019999980926514,5.019999980926514,59988561.0,4.606306552886963
2019-09-04,5.090000152587891,5.010000228881836,5.019999980926514,5.090000152587891,97457546.0,4.670537948608398
2019-09-05,5.170000076293945,5.090000152587891,5.099999904632568,5.110000133514404,96272196.0,4.688889980316162
2019-09-06,5.159999847412109,5.119999885559082,5.119999885559082,5.150000095367432,71782161.0,4.725593566894531
2019-09-09,5.210000038146973,5.150000095367432,5.179999828338623,5.190000057220459,91202230.0,4.7622971534729
2019-09-10,5.21999979019165,5.190000057220459,5.210000038146973,5.21999979019165,67956639.0,4.789824485778809
2019-09-11,5.269999980926514,5.21999979019165,5.230000019073486,5.260000228881836,90923543.0,4.826529026031494
2019-09-12,5.260000228881836,5.199999809265137,5.25,5.210000038146973,80767985.0,4.780649185180664
2019-09-16,5.409999847412109,5.309999942779541,5.389999866485596,5.349999904632568,270501352.0,4.909111976623535
2019-09-17,5.25,5.139999866485596,5.25,5.159999847412109,109435052.0,4.843406677246094
2019-09-18,5.119999885559082,5.070000171661377,5.119999885559082,5.070000171661377,80480353.0,4.7589287757873535
2019-09-19,5.099999904632568,5.050000190734863,5.079999923706055,5.090000152587891,45062106.0,4.777701377868652
2019-09-20,5.110000133514404,5.059999942779541,5.099999904632568,5.070000171661377,69847706.0,4.7589287757873535
2019-09-23,5.070000171661377,5.019999980926514,5.070000171661377,5.050000190734863,56054953.0,4.740156173706055
2019-09-24,5.070000171661377,5.03000020980835,5.059999942779541,5.039999961853027,48830150.0,4.730769157409668
2019-09-25,5.03000020980835,5.010000228881836,5.019999980926514,5.010000228881836,47390897.0,4.702610015869141
2019-09-26,5.03000020980835,4.980000019073486,5.03000020980835,5.0,60079711.0,4.693223476409912
2019-09-27,5.0,4.96999979019165,5.0,4.989999771118164,45369538.0,4.683836460113525
2019-09-30,5.039999961853027,4.989999771118164,5.0,5.019999980926514,49198706.0,4.711996078491211
2019-10-08,5.019999980926514,4.989999771118164,4.989999771118164,5.0,43671233.0,4.693223476409912
2019-10-09,5.019999980926514,4.960000038146973,4.980000019073486,5.010000228881836,41436473.0,4.702610015869141
2019-10-10,5.010000228881836,4.980000019073486,5.010000228881836,5.0,37811018.0,4.693223476409912
2019-10-11,5.090000152587891,5.0,5.019999980926514,5.079999923706055,74755404.0,4.768314838409424
2019-10-14,5.110000133514404,5.050000190734863,5.070000171661377,5.079999923706055,66509926.0,4.768314838409424
2019-10-15,5.079999923706055,5.039999961853027,5.079999923706055,5.039999961853027,36033293.0,4.730769157409668
2019-10-16,5.070000171661377,5.03000020980835,5.050000190734863,5.050000190734863,42721794.0,4.740156173706055
2019-10-17,5.059999942779541,5.03000020980835,5.050000190734863,5.039999961853027,25466618.0,4.730769157409668
2019-10-18,5.050000190734863,4.989999771118164,5.050000190734863,4.989999771118164,42657040.0,4.683836460113525
2019-10-21,5.0,4.96999979019165,4.989999771118164,4.980000019073486,50875598.0,4.674450397491455
2019-10-22,4.989999771118164,4.949999809265137,4.989999771118164,4.980000019073486,50452935.0,4.674450397491455
2019-10-23,4.989999771118164,4.960000038146973,4.980000019073486,4.96999979019165,36096613.0,4.665063858032227
2019-10-24,5.0,4.96999979019165,4.989999771118164,4.989999771118164,41060092.0,4.683836460113525
2019-10-25,5.0,4.96999979019165,5.0,5.0,48654519.0,4.693223476409912
2019-10-28,5.019999980926514,4.980000019073486,4.989999771118164,5.010000228881836,57032525.0,4.702610015869141
2019-10-29,5.019999980926514,4.989999771118164,5.0,4.989999771118164,40298109.0,4.683836460113525
2019-10-30,5.0,4.960000038146973,4.989999771118164,4.960000038146973,37717034.0,4.655677795410156
2019-10-31,4.949999809265137,4.889999866485596,4.949999809265137,4.900000095367432,75681848.0,4.599359035491943
2019-11-01,4.900000095367432,4.860000133514404,4.880000114440918,4.889999866485596,83310319.0,4.589972496032715
2019-11-04,4.920000076293945,4.889999866485596,4.909999847412109,4.900000095367432,63305955.0,4.599359035491943
2019-11-05,4.949999809265137,4.889999866485596,4.920000076293945,4.929999828338623,53281679.0,4.627518177032471
2019-11-06,4.940000057220459,4.920000076293945,4.940000057220459,4.929999828338623,42746400.0,4.627518177032471
2019-11-07,4.940000057220459,4.909999847412109,4.920000076293945,4.940000057220459,40415418.0,4.636904716491699
2019-11-08,4.960000038146973,4.900000095367432,4.949999809265137,4.929999828338623,58359294.0,4.627518177032471
2019-11-11,4.920000076293945,4.860000133514404,4.920000076293945,4.860000133514404,65526404.0,4.5618133544921875
2019-11-12,4.889999866485596,4.849999904632568,4.869999885559082,4.869999885559082,46891810.0,4.571199417114258
2019-11-13,4.880000114440918,4.849999904632568,4.880000114440918,4.869999885559082,50733934.0,4.571199417114258
2019-11-14,4.869999885559082,4.849999904632568,4.869999885559082,4.849999904632568,46395112.0,4.552426815032959
2019-11-15,4.880000114440918,4.840000152587891,4.860000133514404,4.849999904632568,57004044.0,4.552426815032959
2019-11-18,4.909999847412109,4.849999904632568,4.860000133514404,4.909999847412109,59947684.0,4.608745098114014
2019-11-19,4.920000076293945,4.880000114440918,4.889999866485596,4.900000095367432,48248486.0,4.599359035491943
2019-11-20,4.940000057220459,4.880000114440918,4.889999866485596,4.920000076293945,51662351.0,4.6181321144104
2019-11-21,4.960000038146973,4.900000095367432,4.920000076293945,4.940000057220459,55789494.0,4.636904716491699
2019-11-22,4.96999979019165,4.929999828338623,4.949999809265137,4.940000057220459,67022030.0,4.636904716491699
2019-11-25,5.03000020980835,4.929999828338623,4.929999828338623,5.019999980926514,92560881.0,4.711996078491211
2019-11-26,5.039999961853027,4.989999771118164,5.03000020980835,5.03000020980835,70645173.0,4.721383094787598
2019-11-27,5.039999961853027,4.989999771118164,5.019999980926514,5.019999980926514,46092880.0,4.711996078491211
2019-11-28,5.03000020980835,4.989999771118164,5.019999980926514,5.010000228881836,29690653.0,4.702610015869141
2019-11-29,5.010000228881836,4.960000038146973,5.0,4.989999771118164,45805196.0,4.683836460113525
2019-12-02,4.96999979019165,4.929999828338623,4.960000038146973,4.949999809265137,49339106.0,4.646291255950928
2019-12-03,4.960000038146973,4.909999847412109,4.949999809265137,4.929999828338623,40949871.0,4.627518177032471
2019-12-04,4.929999828338623,4.900000095367432,4.929999828338623,4.909999847412109,30934732.0,4.608745098114014
2019-12-05,4.940000057220459,4.909999847412109,4.940000057220459,4.929999828338623,38321215.0,4.627518177032471
2019-12-06,4.940000057220459,4.900000095367432,4.929999828338623,4.920000076293945,51304224.0,4.6181321144104
2019-12-09,4.949999809265137,4.909999847412109,4.920000076293945,4.949999809265137,52813386.0,4.646291255950928
2019-12-10,4.960000038146973,4.929999828338623,4.949999809265137,4.940000057220459,30540815.0,4.636904716491699
2019-12-11,4.96999979019165,4.949999809265137,4.960000038146973,4.960000038146973,48908272.0,4.655677795410156
2019-12-12,4.96999979019165,4.949999809265137,4.96999979019165,4.949999809265137,36400343.0,4.646291255950928
2019-12-13,4.989999771118164,4.960000038146973,4.96999979019165,4.989999771118164,64920657.0,4.683836460113525
2019-12-16,5.03000020980835,4.980000019073486,5.0,5.010000228881836,59201767.0,4.702610015869141
2019-12-17,5.099999904632568,4.989999771118164,5.019999980926514,5.079999923706055,121077924.0,4.768314838409424
2019-12-18,5.110000133514404,5.050000190734863,5.079999923706055,5.070000171661377,64768435.0,4.7589287757873535
2019-12-19,5.079999923706055,5.039999961853027,5.070000171661377,5.059999942779541,32548167.0,4.749542236328125
2019-12-20,5.079999923706055,5.050000190734863,5.050000190734863,5.050000190734863,43926373.0,4.740156173706055
2019-12-23,5.059999942779541,4.989999771118164,5.059999942779541,4.989999771118164,53818171.0,4.683836460113525
2019-12-24,5.03000020980835,4.989999771118164,4.989999771118164,5.019999980926514,23536800.0,4.711996078491211
2019-12-25,5.03000020980835,5.0,5.019999980926514,5.010000228881836,24112182.0,4.702610015869141
2019-12-26,5.03000020980835,5.0,5.0,5.019999980926514,25791930.0,4.711996078491211
2019-12-27,5.090000152587891,5.019999980926514,5.019999980926514,5.050000190734863,69098843.0,4.740156173706055
2019-12-30,5.090000152587891,5.039999961853027,5.050000190734863,5.079999923706055,76168475.0,4.768314838409424
2019-12-31,5.119999885559082,5.059999942779541,5.070000171661377,5.110000133514404,89177726.0,4.796474456787109
2020-01-02,5.190000057220459,5.110000133514404,5.130000114440918,5.170000076293945,125043592.0,4.852793216705322
2020-01-03,5.289999961853027,5.179999828338623,5.190000057220459,5.269999980926514,164887316.0,4.946657657623291
2020-01-06,5.409999847412109,5.289999961853027,5.309999942779541,5.360000133514404,211251253.0,5.031135559082031
2020-01-07,5.300000190734863,5.199999809265137,5.300000190734863,5.25,126348161.0,4.927884578704834
2020-01-08,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,127040971.0,4.9560441970825195
2020-01-09,5.21999979019165,5.170000076293945,5.190000057220459,5.190000057220459,103355538.0,4.871565818786621
2020-01-10,5.190000057220459,5.139999866485596,5.179999828338623,5.159999847412109,46913955.0,4.843406677246094
2020-01-13,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,83754435.0,4.824633598327637
2020-01-14,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,84445453.0,4.824633598327637
2020-01-15,5.139999866485596,5.090000152587891,5.139999866485596,5.090000152587891,50513896.0,4.777701377868652
2020-01-16,5.110000133514404,5.059999942779541,5.099999904632568,5.070000171661377,52747510.0,4.7589287757873535
2020-01-17,5.099999904632568,5.050000190734863,5.079999923706055,5.070000171661377,60190660.0,4.7589287757873535
2020-01-20,5.079999923706055,5.039999961853027,5.070000171661377,5.050000190734863,61508558.0,4.740156173706055
2020-01-21,5.050000190734863,5.0,5.039999961853027,5.010000228881836,74500553.0,4.702610015869141
2020-01-22,5.010000228881836,4.949999809265137,5.0,4.980000019073486,81200220.0,4.674450397491455
2020-01-23,4.96999979019165,4.900000095367432,4.960000038146973,4.940000057220459,110492183.0,4.636904716491699
2020-02-03,4.739999771118164,4.489999771118164,4.5,4.619999885559082,216185335.0,4.336538314819336
2020-02-04,4.650000095367432,4.539999961853027,4.579999923706055,4.639999866485596,120059382.0,4.355311393737793
2020-02-05,4.699999809265137,4.590000152587891,4.630000114440918,4.639999866485596,120889413.0,4.355311393737793
2020-02-06,4.730000019073486,4.630000114440918,4.690000057220459,4.699999809265137,102451696.0,4.411629676818848
2020-02-07,4.739999771118164,4.659999847412109,4.699999809265137,4.730000019073486,95184826.0,4.439789295196533
2020-02-10,4.739999771118164,4.679999828338623,4.739999771118164,4.710000038146973,114663643.0,4.421016693115234
2020-02-11,4.75,4.690000057220459,4.710000038146973,4.71999979019165,116920868.0,4.430402755737305
2020-02-12,4.730000019073486,4.679999828338623,4.71999979019165,4.730000019073486,84461678.0,4.439789295196533
2020-02-13,4.739999771118164,4.699999809265137,4.730000019073486,4.699999809265137,91856677.0,4.411629676818848
2020-02-14,4.71999979019165,4.679999828338623,4.690000057220459,4.710000038146973,66680105.0,4.421016693115234
2020-02-17,4.789999961853027,4.699999809265137,4.710000038146973,4.78000020980835,105985899.0,4.486721515655518
2020-02-18,4.789999961853027,4.739999771118164,4.78000020980835,4.75,118694864.0,4.45856237411499
2020-02-19,4.769999980926514,4.730000019073486,4.760000228881836,4.739999771118164,93438092.0,4.449175834655762
2020-02-20,4.789999961853027,4.75,4.760000228881836,4.789999961853027,120382688.0,4.496108055114746
2020-02-21,4.789999961853027,4.769999980926514,4.769999980926514,4.789999961853027,98260316.0,4.496108055114746
2020-02-24,4.769999980926514,4.710000038146973,4.760000228881836,4.71999979019165,129218143.0,4.430402755737305
2020-02-25,4.690000057220459,4.639999866485596,4.670000076293945,4.659999847412109,145495444.0,4.374083995819092
2020-02-26,4.699999809265137,4.610000133514404,4.630000114440918,4.679999828338623,143614067.0,4.392857074737549
2020-02-27,4.690000057220459,4.650000095367432,4.679999828338623,4.659999847412109,103337553.0,4.374083995819092
2020-02-28,4.650000095367432,4.559999942779541,4.610000133514404,4.599999904632568,166939152.0,4.317765712738037
2020-03-02,4.730000019073486,4.619999885559082,4.619999885559082,4.699999809265137,155087910.0,4.411629676818848
2020-03-03,4.760000228881836,4.679999828338623,4.739999771118164,4.710000038146973,132749282.0,4.421016693115234
2020-03-04,4.730000019073486,4.690000057220459,4.710000038146973,4.710000038146973,79927735.0,4.421016693115234
2020-03-05,4.800000190734863,4.71999979019165,4.739999771118164,4.789999961853027,160771353.0,4.496108055114746
2020-03-06,4.820000171661377,4.730000019073486,4.760000228881836,4.789999961853027,161577424.0,4.496108055114746
2020-03-09,5.0,4.599999904632568,4.730000019073486,4.909999847412109,518234309.0,4.608745098114014
2020-03-10,4.909999847412109,4.71999979019165,4.849999904632568,4.820000171661377,263397874.0,4.524267673492432
2020-03-11,4.809999942779541,4.75,4.809999942779541,4.75,150508927.0,4.45856237411499
2020-03-12,4.739999771118164,4.619999885559082,4.699999809265137,4.639999866485596,175036426.0,4.355311393737793
2020-03-13,4.590000152587891,4.510000228881836,4.519999980926514,4.550000190734863,206569738.0,4.270833492279053
2020-03-16,4.769999980926514,4.579999923706055,4.579999923706055,4.630000114440918,266571412.0,4.345925331115723
2020-03-17,4.670000076293945,4.510000228881836,4.619999885559082,4.590000152587891,154084983.0,4.308379173278809
2020-03-18,4.619999885559082,4.519999980926514,4.590000152587891,4.53000020980835,141096749.0,4.252060890197754
2020-03-19,4.539999961853027,4.409999847412109,4.510000228881836,4.449999809265137,145717278.0,4.176968574523926
2020-03-20,4.53000020980835,4.449999809265137,4.5,4.510000228881836,98918673.0,4.233287811279297
2020-03-23,4.46999979019165,4.409999847412109,4.449999809265137,4.429999828338623,86949901.0,4.158195972442627
2020-03-24,4.489999771118164,4.449999809265137,4.460000038146973,4.480000019073486,81316393.0,4.205128192901611
2020-03-25,4.550000190734863,4.5,4.550000190734863,4.519999980926514,86446885.0,4.242673873901367
2020-03-26,4.53000020980835,4.480000019073486,4.519999980926514,4.489999771118164,69709901.0,4.214514255523682
2020-03-27,4.53000020980835,4.46999979019165,4.519999980926514,4.489999771118164,75602602.0,4.214514255523682
2020-03-30,4.489999771118164,4.440000057220459,4.489999771118164,4.46999979019165,102476953.0,4.195741653442383
2020-03-31,4.489999771118164,4.400000095367432,4.489999771118164,4.429999828338623,161012374.0,4.158195972442627
2020-04-01,4.429999828338623,4.380000114440918,4.420000076293945,4.389999866485596,116153343.0,4.120650291442871
2020-04-02,4.559999942779541,4.360000133514404,4.360000133514404,4.550000190734863,264055918.0,4.270833492279053
2020-04-03,4.539999961853027,4.449999809265137,4.539999961853027,4.460000038146973,167679712.0,4.186355113983154
2020-04-07,4.539999961853027,4.480000019073486,4.510000228881836,4.510000228881836,159965022.0,4.233287811279297
2020-04-08,4.5,4.449999809265137,4.489999771118164,4.5,116631215.0,4.223901271820068
2020-04-09,4.53000020980835,4.5,4.519999980926514,4.510000228881836,79263855.0,4.233287811279297
2020-04-10,4.539999961853027,4.46999979019165,4.5,4.489999771118164,99702301.0,4.214514255523682
2020-04-13,4.519999980926514,4.489999771118164,4.5,4.5,84317692.0,4.223901271820068
2020-04-14,4.510000228881836,4.46999979019165,4.5,4.5,99621388.0,4.223901271820068
2020-04-15,4.5,4.46999979019165,4.489999771118164,4.489999771118164,75520692.0,4.214514255523682
2020-04-16,4.489999771118164,4.46999979019165,4.46999979019165,4.46999979019165,80859007.0,4.195741653442383
2020-04-17,4.579999923706055,4.480000019073486,4.5,4.559999942779541,211818903.0,4.280219554901123
2020-04-20,4.650000095367432,4.519999980926514,4.519999980926514,4.610000133514404,137589299.0,4.327152252197266
2020-04-21,4.590000152587891,4.53000020980835,4.570000171661377,4.539999961853027,119490683.0,4.261446952819824
2020-04-22,4.53000020980835,4.480000019073486,4.519999980926514,4.510000228881836,77973682.0,4.233287811279297
2020-04-23,4.610000133514404,4.519999980926514,4.519999980926514,4.550000190734863,121501782.0,4.270833492279053
2020-04-24,4.559999942779541,4.489999771118164,4.550000190734863,4.489999771118164,81335790.0,4.214514255523682
2020-04-27,4.519999980926514,4.480000019073486,4.5,4.510000228881836,65727847.0,4.233287811279297
2020-04-28,4.5,4.429999828338623,4.489999771118164,4.429999828338623,110505789.0,4.158195972442627
2020-04-29,4.460000038146973,4.420000076293945,4.460000038146973,4.440000057220459,67861751.0,4.1675825119018555
2020-04-30,4.460000038146973,4.380000114440918,4.409999847412109,4.460000038146973,119640204.0,4.186355113983154
2020-05-06,4.440000057220459,4.409999847412109,4.409999847412109,4.429999828338623,84819242.0,4.158195972442627
2020-05-07,4.429999828338623,4.409999847412109,4.429999828338623,4.409999847412109,57714809.0,4.13942289352417
2020-05-08,4.429999828338623,4.409999847412109,4.420000076293945,4.420000076293945,65920898.0,4.148809909820557
2020-05-11,4.440000057220459,4.409999847412109,4.429999828338623,4.409999847412109,55947548.0,4.13942289352417
2020-05-12,4.420000076293945,4.400000095367432,4.420000076293945,4.400000095367432,54066435.0,4.1300368309021
2020-05-13,4.420000076293945,4.380000114440918,4.400000095367432,4.409999847412109,62129330.0,4.13942289352417
2020-05-14,4.400000095367432,4.369999885559082,4.389999866485596,4.380000114440918,55408978.0,4.111263751983643
2020-05-15,4.400000095367432,4.360000133514404,4.389999866485596,4.360000133514404,50811392.0,4.0924906730651855
2020-05-18,4.389999866485596,4.360000133514404,4.369999885559082,4.369999885559082,51495650.0,4.101877212524414
2020-05-19,4.420000076293945,4.380000114440918,4.409999847412109,4.389999866485596,76973124.0,4.120650291442871
2020-05-20,4.389999866485596,4.360000133514404,4.389999866485596,4.369999885559082,42610778.0,4.101877212524414
2020-05-21,4.389999866485596,4.349999904632568,4.380000114440918,4.360000133514404,68249369.0,4.0924906730651855
2020-05-22,4.360000133514404,4.25,4.349999904632568,4.25,121236388.0,3.9892396926879883
2020-05-25,4.260000228881836,4.210000038146973,4.25,4.21999979019165,58933644.0,3.961080551147461
2020-05-26,4.239999771118164,4.190000057220459,4.230000019073486,4.210000038146973,81135480.0,3.9516944885253906
2020-05-27,4.21999979019165,4.179999828338623,4.210000038146973,4.190000057220459,71932997.0,3.9329211711883545
2020-05-28,4.210000038146973,4.159999847412109,4.179999828338623,4.190000057220459,68668482.0,3.9329211711883545
2020-05-29,4.190000057220459,4.139999866485596,4.179999828338623,4.139999866485596,74630247.0,3.885988712310791
2020-06-01,4.210000038146973,4.150000095367432,4.150000095367432,4.199999809265137,100851465.0,3.942307472229004
2020-06-02,4.239999771118164,4.190000057220459,4.199999809265137,4.21999979019165,84259723.0,3.961080551147461
2020-06-03,4.269999980926514,4.239999771118164,4.239999771118164,4.239999771118164,90997752.0,3.9798531532287598
2020-06-04,4.260000228881836,4.179999828338623,4.260000228881836,4.190000057220459,93562405.0,3.9329211711883545
2020-06-05,4.230000019073486,4.170000076293945,4.199999809265137,4.230000019073486,78157974.0,3.9704670906066895
2020-06-08,4.300000190734863,4.239999771118164,4.25,4.300000190734863,129640293.0,4.036172389984131
2020-06-09,4.300000190734863,4.269999980926514,4.300000190734863,4.289999961853027,111041120.0,4.026785850524902
2020-06-10,4.119999885559082,4.079999923706055,4.119999885559082,4.090000152587891,108417595.0,4.016964435577393
2020-06-11,4.090000152587891,4.03000020980835,4.079999923706055,4.03000020980835,97043809.0,3.958035945892334
2020-06-12,4.070000171661377,3.9700000286102295,3.990000009536743,4.039999961853027,92414597.0,3.9678571224212646
2020-06-15,4.019999980926514,3.990000009536743,4.019999980926514,3.990000009536743,60136071.0,3.918750047683716
2020-06-16,4.019999980926514,4.0,4.019999980926514,4.019999980926514,55590647.0,3.948214292526245
2020-06-17,4.019999980926514,3.990000009536743,4.010000228881836,4.010000228881836,64228025.0,3.9383931159973145
2020-06-18,4.019999980926514,3.9800000190734863,3.990000009536743,4.010000228881836,107436567.0,3.9383931159973145
2020-06-19,4.03000020980835,4.0,4.010000228881836,4.010000228881836,96098272.0,3.9383931159973145
2020-06-22,4.019999980926514,3.990000009536743,4.010000228881836,3.990000009536743,86156481.0,3.918750047683716
2020-06-23,4.0,3.9600000381469727,3.990000009536743,3.9700000286102295,91196222.0,3.8991072177886963
2020-06-24,3.9800000190734863,3.9600000381469727,3.9600000381469727,3.9700000286102295,74132374.0,3.8991072177886963
2020-06-29,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9200000762939453,147280011.0,3.8500001430511475
2020-06-30,3.940000057220459,3.9100000858306885,3.930000066757202,3.9100000858306885,67638235.0,3.8401787281036377
2020-07-01,3.940000057220459,3.9000000953674316,3.9200000762939453,3.930000066757202,98015525.0,3.8598215579986572
2020-07-02,4.019999980926514,3.9100000858306885,3.9200000762939453,4.010000228881836,211938640.0,3.9383931159973145
2020-07-03,4.090000152587891,3.990000009536743,4.0,4.079999923706055,227156318.0,4.007143020629883
2020-07-06,4.289999961853027,4.110000133514404,4.110000133514404,4.269999980926514,423753375.0,4.193749904632568
2020-07-07,4.360000133514404,4.230000019073486,4.309999942779541,4.230000019073486,420182152.0,4.154464244842529
2020-07-08,4.21999979019165,4.130000114440918,4.210000038146973,4.210000038146973,289021034.0,4.13482141494751
2020-07-09,4.25,4.170000076293945,4.199999809265137,4.230000019073486,271902156.0,4.154464244842529
2020-07-10,4.199999809265137,4.119999885559082,4.199999809265137,4.130000114440918,217219229.0,4.056250095367432
2020-07-13,4.179999828338623,4.119999885559082,4.130000114440918,4.170000076293945,241002124.0,4.095535755157471
2020-07-14,4.170000076293945,4.070000171661377,4.150000095367432,4.090000152587891,279702490.0,4.016964435577393
2020-07-15,4.130000114440918,4.039999961853027,4.110000133514404,4.050000190734863,190492259.0,3.9776787757873535
2020-07-16,4.070000171661377,3.9800000190734863,4.070000171661377,3.9800000190734863,217229888.0,3.908928632736206
2020-07-17,4.0,3.9600000381469727,3.990000009536743,3.9700000286102295,130986083.0,3.8991072177886963
2020-07-20,4.050000190734863,3.9700000286102295,3.9800000190734863,4.039999961853027,157380543.0,3.9678571224212646
2020-07-21,4.070000171661377,4.010000228881836,4.050000190734863,4.019999980926514,117647289.0,3.948214292526245
2020-07-22,4.130000114440918,4.03000020980835,4.050000190734863,4.079999923706055,254716763.0,4.007143020629883
2020-07-23,4.079999923706055,3.990000009536743,4.059999942779541,4.03000020980835,174838982.0,3.958035945892334
2020-07-24,4.090000152587891,3.990000009536743,4.059999942779541,4.0,192382446.0,3.9285714626312256
2020-07-27,4.03000020980835,3.990000009536743,4.010000228881836,4.010000228881836,123328259.0,3.9383931159973145
2020-07-28,4.039999961853027,3.990000009536743,4.03000020980835,4.010000228881836,117682341.0,3.9383931159973145
2020-07-29,4.019999980926514,3.9800000190734863,4.010000228881836,4.019999980926514,198564764.0,3.948214292526245
2020-07-30,4.019999980926514,3.990000009536743,4.010000228881836,3.990000009536743,97227740.0,3.918750047683716
2020-07-31,4.010000228881836,3.9700000286102295,3.9800000190734863,4.0,140601917.0,3.9285714626312256
2020-08-03,4.019999980926514,3.990000009536743,4.0,4.010000228881836,131665126.0,3.9383931159973145
2020-08-04,4.050000190734863,4.0,4.010000228881836,4.039999961853027,167470192.0,3.9678571224212646
2020-08-05,4.039999961853027,4.0,4.03000020980835,4.019999980926514,111561964.0,3.948214292526245
2020-08-06,4.059999942779541,4.010000228881836,4.039999961853027,4.03000020980835,171519832.0,3.958035945892334
2020-08-07,4.019999980926514,3.9800000190734863,4.019999980926514,3.990000009536743,170693183.0,3.918750047683716
2020-08-10,4.010000228881836,3.9700000286102295,3.990000009536743,4.0,146323592.0,3.9285714626312256
2020-08-11,4.019999980926514,3.990000009536743,4.010000228881836,3.990000009536743,157801790.0,3.918750047683716
2020-08-12,4.0,3.9700000286102295,3.990000009536743,3.990000009536743,177450604.0,3.918750047683716
2020-08-13,4.019999980926514,3.990000009536743,4.0,4.010000228881836,147114217.0,3.9383931159973145
2020-08-14,4.019999980926514,3.990000009536743,4.0,4.019999980926514,117517413.0,3.948214292526245
2020-08-17,4.090000152587891,4.010000228881836,4.010000228881836,4.070000171661377,292142075.0,3.997321605682373
2020-08-18,4.079999923706055,4.039999961853027,4.070000171661377,4.059999942779541,172356026.0,3.987499952316284
2020-08-19,4.099999904632568,4.050000190734863,4.059999942779541,4.059999942779541,236413264.0,3.987499952316284
2020-08-20,4.059999942779541,4.019999980926514,4.059999942779541,4.03000020980835,179979741.0,3.958035945892334
2020-08-21,4.050000190734863,4.010000228881836,4.039999961853027,4.03000020980835,100434904.0,3.958035945892334
2020-08-24,4.050000190734863,4.019999980926514,4.03000020980835,4.039999961853027,104327010.0,3.9678571224212646
2020-08-25,4.050000190734863,4.019999980926514,4.050000190734863,4.03000020980835,102714779.0,3.958035945892334
2020-08-26,4.070000171661377,4.019999980926514,4.039999961853027,4.050000190734863,177817543.0,3.9776787757873535
2020-08-27,4.059999942779541,4.010000228881836,4.050000190734863,4.03000020980835,102644729.0,3.958035945892334
2020-08-28,4.039999961853027,4.0,4.010000228881836,4.03000020980835,122791191.0,3.958035945892334
2020-08-31,4.059999942779541,4.019999980926514,4.03000020980835,4.03000020980835,160047916.0,3.958035945892334
2020-09-01,4.039999961853027,4.019999980926514,4.03000020980835,4.03000020980835,87702448.0,3.958035945892334
2020-09-02,4.03000020980835,3.990000009536743,4.03000020980835,4.0,99417007.0,3.9285714626312256
2020-09-03,4.019999980926514,3.9800000190734863,4.0,3.990000009536743,108358605.0,3.918750047683716
2020-09-04,3.990000009536743,3.9600000381469727,3.9800000190734863,3.9800000190734863,118317300.0,3.908928632736206
2020-09-07,3.9800000190734863,3.950000047683716,3.9700000286102295,3.9600000381469727,110020047.0,3.8892858028411865
2020-09-08,3.9800000190734863,3.950000047683716,3.9600000381469727,3.9700000286102295,97108373.0,3.8991072177886963
2020-09-09,3.9700000286102295,3.940000057220459,3.950000047683716,3.940000057220459,121619965.0,3.869642972946167
2020-09-10,3.9600000381469727,3.9100000858306885,3.950000047683716,3.9200000762939453,118299706.0,3.8500001430511475
2020-09-11,3.9200000762939453,3.9000000953674316,3.9100000858306885,3.9100000858306885,70922788.0,3.8401787281036377
2020-09-14,3.930000066757202,3.9100000858306885,3.9200000762939453,3.9200000762939453,57184320.0,3.8500001430511475
2020-09-15,3.930000066757202,3.9100000858306885,3.9200000762939453,3.9200000762939453,49234843.0,3.8500001430511475
2020-09-16,3.950000047683716,3.9100000858306885,3.930000066757202,3.940000057220459,68228567.0,3.869642972946167
2020-09-17,3.950000047683716,3.930000066757202,3.940000057220459,3.930000066757202,52459445.0,3.8598215579986572
2020-09-18,3.9600000381469727,3.930000066757202,3.950000047683716,3.9600000381469727,126999862.0,3.8892858028411865
2020-09-21,3.9800000190734863,3.950000047683716,3.9600000381469727,3.9700000286102295,76441444.0,3.8991072177886963
2020-09-22,3.9700000286102295,3.930000066757202,3.950000047683716,3.930000066757202,75632958.0,3.8598215579986572
2020-09-23,3.940000057220459,3.9200000762939453,3.930000066757202,3.9200000762939453,42740906.0,3.8500001430511475
2020-09-24,3.9200000762939453,3.880000114440918,3.9200000762939453,3.890000104904175,84426707.0,3.820535898208618
2020-09-25,3.9000000953674316,3.880000114440918,3.9000000953674316,3.890000104904175,42139544.0,3.820535898208618
2020-09-28,3.9100000858306885,3.880000114440918,3.890000104904175,3.890000104904175,69440687.0,3.820535898208618
2020-09-29,3.9100000858306885,3.890000104904175,3.9000000953674316,3.890000104904175,41162356.0,3.820535898208618
2020-09-30,3.930000066757202,3.880000114440918,3.9000000953674316,3.9100000858306885,71000182.0,3.8401787281036377
2020-10-09,3.950000047683716,3.9200000762939453,3.930000066757202,3.930000066757202,52393970.0,3.8598215579986572
2020-10-12,3.9700000286102295,3.9200000762939453,3.930000066757202,3.9600000381469727,77817224.0,3.8892858028411865
2020-10-13,3.9600000381469727,3.930000066757202,3.9600000381469727,3.940000057220459,41411879.0,3.869642972946167
2020-10-14,3.940000057220459,3.9000000953674316,3.930000066757202,3.9200000762939453,77735520.0,3.8500001430511475
2020-10-15,3.930000066757202,3.9100000858306885,3.9100000858306885,3.9200000762939453,39910005.0,3.8500001430511475
2020-10-16,3.940000057220459,3.9100000858306885,3.9200000762939453,3.930000066757202,51148022.0,3.8598215579986572
2020-10-19,3.950000047683716,3.9100000858306885,3.930000066757202,3.9200000762939453,80295509.0,3.8500001430511475
2020-10-20,3.940000057220459,3.9100000858306885,3.9200000762939453,3.930000066757202,45152352.0,3.8598215579986572
2020-10-21,3.940000057220459,3.9100000858306885,3.930000066757202,3.930000066757202,61347563.0,3.8598215579986572
2020-10-22,3.930000066757202,3.9100000858306885,3.9200000762939453,3.9200000762939453,40614157.0,3.8500001430511475
2020-10-23,3.9200000762939453,3.8499999046325684,3.859999895095825,3.9000000953674316,128970351.0,3.9000000953674316
2020-10-26,3.9200000762939453,3.890000104904175,3.9100000858306885,3.9000000953674316,60531008.0,3.9000000953674316
2020-10-27,3.9000000953674316,3.880000114440918,3.9000000953674316,3.880000114440918,18293303.0,3.880000114440918