Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,4.489999771118164,4.380000114440918,4.389999866485596,4.440000057220459,15045163.0,4.044264316558838
2012-06-19,4.449999809265137,4.329999923706055,4.449999809265137,4.349999904632568,11580147.0,3.9622855186462402
2012-06-20,4.400000095367432,4.300000190734863,4.389999866485596,4.300000190734863,11341929.0,3.9167428016662598
2012-06-21,4.360000133514404,4.25,4.349999904632568,4.320000171661377,13209814.0,3.934959650039673
2012-06-25,4.349999904632568,4.090000152587891,4.28000020980835,4.139999866485596,11247674.0,3.771002769470215
2012-06-26,4.25,4.050000190734863,4.090000152587891,4.239999771118164,9084039.0,3.8620898723602295
2012-06-27,4.260000228881836,4.150000095367432,4.199999809265137,4.230000019073486,7453999.0,3.8529813289642334
2012-06-28,4.25,4.070000171661377,4.21999979019165,4.079999923706055,11657811.0,3.716350793838501
2012-06-29,4.150000095367432,4.010000228881836,4.139999866485596,4.130000114440918,7952049.0,3.761894464492798
2012-07-02,4.210000038146973,4.090000152587891,4.139999866485596,4.099999904632568,8164199.0,3.734567880630493
2012-07-03,4.269999980926514,4.079999923706055,4.099999904632568,4.170000076293945,27218895.0,3.7983291149139404
2012-07-04,4.210000038146973,4.090000152587891,4.199999809265137,4.139999866485596,8074491.0,3.771002769470215
2012-07-05,4.150000095367432,4.070000171661377,4.119999885559082,4.079999923706055,7594759.0,3.716350793838501
2012-07-06,4.28000020980835,4.139999866485596,4.269999980926514,4.210000038146973,18432733.0,3.834764003753662
2012-07-09,4.210000038146973,4.110000133514404,4.210000038146973,4.139999866485596,9546210.0,3.771002769470215
2012-07-10,4.170000076293945,3.9600000381469727,4.130000114440918,4.0,13007939.0,3.6434812545776367
2012-07-11,4.050000190734863,3.9100000858306885,4.0,3.940000057220459,9726108.0,3.5888288021087646
2012-07-12,4.0,3.7699999809265137,3.930000066757202,3.9100000858306885,21147344.0,3.5615029335021973
2012-07-13,4.050000190734863,3.859999895095825,3.869999885559082,3.9200000762939453,12845618.0,3.5706119537353516
2012-07-16,3.930000066757202,3.690000057220459,3.9000000953674316,3.7200000286102295,14391326.0,3.3884377479553223
2012-07-17,3.759999990463257,3.6500000953674316,3.700000047683716,3.7300000190734863,9890124.0,3.3975460529327393
2012-07-18,3.740000009536743,3.569999933242798,3.7300000190734863,3.680000066757202,10540443.0,3.3520028591156006
2012-07-19,3.7699999809265137,3.609999895095825,3.6700000762939453,3.690000057220459,12039404.0,3.3611114025115967
2012-07-20,3.7100000381469727,3.630000114440918,3.700000047683716,3.6500000953674316,5662776.0,3.324676752090454
2012-07-23,3.630000114440918,3.549999952316284,3.630000114440918,3.5999999046325684,5140969.0,3.2791330814361572
2012-07-24,3.6700000762939453,3.569999933242798,3.5799999237060547,3.630000114440918,5383211.0,3.306459426879883
2012-07-25,3.619999885559082,3.5399999618530273,3.609999895095825,3.559999942779541,5519911.0,3.2426981925964355
2012-07-26,3.5799999237060547,3.490000009536743,3.509999990463257,3.5,6065622.0,3.1880462169647217
2012-07-27,3.559999942779541,3.5,3.509999990463257,3.509999990463257,5202690.0,3.1971547603607178
2012-07-30,3.549999952316284,3.490000009536743,3.509999990463257,3.509999990463257,3557040.0,3.1971547603607178
2012-07-31,3.559999942779541,3.509999990463257,3.5199999809265137,3.549999952316284,5391697.0,3.2335891723632812
2012-08-01,3.6600000858306885,3.5299999713897705,3.559999942779541,3.630000114440918,7489769.0,3.306459426879883
2012-08-02,3.6600000858306885,3.309999942779541,3.6600000858306885,3.440000057220459,19523774.0,3.1333937644958496
2012-08-03,3.5299999713897705,3.3399999141693115,3.5299999713897705,3.4600000381469727,19102335.0,3.151611089706421
2012-08-06,3.5,3.4200000762939453,3.430000066757202,3.490000009536743,12796958.0,3.1789374351501465
2012-08-07,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.490000009536743,10458000.0,3.1789374351501465
2012-08-08,3.509999990463257,3.4100000858306885,3.509999990463257,3.430000066757202,14547385.0,3.1242854595184326
2012-08-09,3.4800000190734863,3.4200000762939453,3.430000066757202,3.4800000190734863,10902313.0,3.1698288917541504
2012-08-10,3.490000009536743,3.440000057220459,3.4800000190734863,3.4600000381469727,7324132.0,3.151611089706421
2012-08-13,3.4700000286102295,3.3499999046325684,3.4700000286102295,3.359999895095825,12518497.0,3.0605242252349854
2012-08-14,3.380000114440918,3.3299999237060547,3.359999895095825,3.380000114440918,7558457.0,3.0787417888641357
2012-08-15,3.369999885559082,3.299999952316284,3.3499999046325684,3.309999942779541,7112152.0,3.0149807929992676
2012-08-16,3.3399999141693115,3.2899999618530273,3.309999942779541,3.299999952316284,5016436.0,3.0058720111846924
2012-08-17,3.3399999141693115,3.2799999713897705,3.299999952316284,3.319999933242798,4836814.0,3.0240893363952637
2012-08-20,3.299999952316284,3.190000057220459,3.299999952316284,3.240000009536743,8775330.0,2.9512197971343994
2012-08-21,3.2799999713897705,3.140000104904175,3.2300000190734863,3.1500000953674316,26247150.0,2.869241714477539
2012-08-22,3.1700000762939453,3.0799999237060547,3.1600000858306885,3.0899999141693115,17211697.0,2.814589262008667
2012-08-23,3.130000114440918,3.0899999141693115,3.0999999046325684,3.109999895095825,9137193.0,2.832806348800659
2012-08-24,3.2699999809265137,3.0899999141693115,3.109999895095825,3.259999990463257,27315022.0,2.9694368839263916
2012-08-27,3.319999933242798,3.200000047683716,3.2300000190734863,3.2200000286102295,23896637.0,2.933002233505249
2012-08-28,3.240000009536743,3.1600000858306885,3.200000047683716,3.2100000381469727,12957359.0,2.923893690109253
2012-08-29,3.2100000381469727,3.130000114440918,3.200000047683716,3.1700000762939453,7246233.0,2.8874590396881104
2012-08-30,3.440000057220459,3.1500000953674316,3.1600000858306885,3.3399999141693115,41400507.0,3.042306900024414
2012-08-31,3.4700000286102295,3.2899999618530273,3.299999952316284,3.359999895095825,24792776.0,3.0605242252349854
2012-09-03,3.5,3.309999942779541,3.359999895095825,3.4800000190734863,30913662.0,3.1698288917541504
2012-09-04,3.4800000190734863,3.4100000858306885,3.4600000381469727,3.450000047683716,20640392.0,3.142502546310425
2012-09-05,3.5299999713897705,3.4100000858306885,3.430000066757202,3.5199999809265137,19650114.0,3.206263303756714
2012-09-06,3.700000047683716,3.5,3.700000047683716,3.5299999713897705,39419922.0,3.21537184715271
2012-09-07,3.7100000381469727,3.509999990463257,3.5399999618530273,3.630000114440918,43868412.0,3.306459426879883
2012-09-10,3.6500000953674316,3.5199999809265137,3.619999885559082,3.569999933242798,27756909.0,3.2518067359924316
2012-09-11,3.549999952316284,3.450000047683716,3.5199999809265137,3.5,15814309.0,3.1880462169647217
2012-09-12,3.549999952316284,3.450000047683716,3.5,3.5,16839898.0,3.1880462169647217
2012-09-13,3.5,3.369999885559082,3.5,3.4000000953674316,13338746.0,3.096959114074707
2012-09-14,3.509999990463257,3.369999885559082,3.450000047683716,3.4100000858306885,18296944.0,3.106067657470703
2012-09-17,3.440000057220459,3.240000009536743,3.4200000762939453,3.2899999618530273,27406655.0,2.996763229370117
2012-09-18,3.309999942779541,3.200000047683716,3.259999990463257,3.2300000190734863,14326695.0,2.942111015319824
2012-09-19,3.3499999046325684,3.2200000286102295,3.2300000190734863,3.3299999237060547,18821916.0,3.0331978797912598
2012-09-20,3.430000066757202,3.2799999713897705,3.319999933242798,3.309999942779541,23910360.0,3.0149807929992676
2012-09-21,3.450000047683716,3.2899999618530273,3.299999952316284,3.369999885559082,20652557.0,3.0696330070495605
2012-09-24,3.450000047683716,3.319999933242798,3.359999895095825,3.430000066757202,14816319.0,3.1242854595184326
2012-09-25,3.440000057220459,3.3299999237060547,3.4100000858306885,3.369999885559082,10167709.0,3.0696330070495605
2012-09-26,3.390000104904175,3.240000009536743,3.369999885559082,3.359999895095825,15332860.0,3.0605242252349854
2012-09-27,3.450000047683716,3.2899999618530273,3.3399999141693115,3.4200000762939453,16754062.0,3.1151766777038574
2012-09-28,3.490000009536743,3.380000114440918,3.390000104904175,3.4600000381469727,21715718.0,3.151611089706421
2012-10-08,3.4800000190734863,3.359999895095825,3.450000047683716,3.380000114440918,16970612.0,3.0787417888641357
2012-10-09,3.5399999618530273,3.390000104904175,3.390000104904175,3.5299999713897705,24731583.0,3.21537184715271
2012-10-10,3.5399999618530273,3.4700000286102295,3.5,3.5199999809265137,23680254.0,3.206263303756714
2012-10-11,3.569999933242798,3.4800000190734863,3.5199999809265137,3.5199999809265137,21672018.0,3.206263303756714
2012-10-12,3.630000114440918,3.4700000286102295,3.5799999237060547,3.4800000190734863,32437166.0,3.1698288917541504
2012-10-15,3.509999990463257,3.3399999141693115,3.4800000190734863,3.380000114440918,13768273.0,3.0787417888641357
2012-10-16,3.440000057220459,3.3399999141693115,3.359999895095825,3.390000104904175,13267407.0,3.087850332260132
2012-10-17,3.4200000762939453,3.3399999141693115,3.4000000953674316,3.390000104904175,7131153.0,3.087850332260132
2012-10-18,3.509999990463257,3.369999885559082,3.380000114440918,3.490000009536743,16067198.0,3.1789374351501465
2012-10-19,3.5199999809265137,3.440000057220459,3.490000009536743,3.4600000381469727,8236638.0,3.151611089706421
2012-10-22,3.4700000286102295,3.390000104904175,3.440000057220459,3.450000047683716,12850724.0,3.142502546310425
2012-10-23,3.5899999141693115,3.440000057220459,3.450000047683716,3.4700000286102295,38846700.0,3.160719871520996
2012-10-24,3.5399999618530273,3.440000057220459,3.4600000381469727,3.4600000381469727,21107075.0,3.151611089706421
2012-10-25,3.5199999809265137,3.4100000858306885,3.4700000286102295,3.4200000762939453,18635860.0,3.1151766777038574
2012-10-26,3.4100000858306885,3.2300000190734863,3.390000104904175,3.25,23269167.0,2.9603283405303955
2012-10-29,3.2699999809265137,3.2100000381469727,3.25,3.2300000190734863,9434953.0,2.942111015319824
2012-10-30,3.309999942779541,3.25,3.25,3.2699999809265137,9330428.0,2.978545665740967
2012-10-31,3.299999952316284,3.25,3.2799999713897705,3.2799999713897705,6588768.0,2.987654447555542
2012-11-01,3.4100000858306885,3.2799999713897705,3.2799999713897705,3.3499999046325684,17982309.0,3.05141544342041
2012-11-02,3.5299999713897705,3.369999885559082,3.369999885559082,3.430000066757202,36178007.0,3.1242854595184326
2012-11-05,3.450000047683716,3.359999895095825,3.430000066757202,3.380000114440918,15885126.0,3.0787417888641357
2012-11-06,3.4000000953674316,3.2699999809265137,3.380000114440918,3.3499999046325684,12936604.0,3.05141544342041
2012-11-07,3.4100000858306885,3.309999942779541,3.3399999141693115,3.4100000858306885,14530669.0,3.106067657470703
2012-11-08,3.4200000762939453,3.3299999237060547,3.3299999237060547,3.3399999141693115,14267939.0,3.042306900024414
2012-11-09,3.369999885559082,3.309999942779541,3.3399999141693115,3.3399999141693115,8777392.0,3.042306900024414
2012-11-12,3.359999895095825,3.309999942779541,3.3399999141693115,3.3399999141693115,10408035.0,3.042306900024414
2012-11-13,3.3499999046325684,3.180000066757202,3.3499999046325684,3.190000057220459,21111523.0,2.9056761264801025
2012-11-14,3.2300000190734863,3.1600000858306885,3.2100000381469727,3.2100000381469727,6760750.0,2.923893690109253
2012-11-15,3.25,3.1600000858306885,3.190000057220459,3.180000066757202,5335402.0,2.8965675830841064
2012-11-16,3.190000057220459,3.130000114440918,3.1700000762939453,3.1600000858306885,5381219.0,2.878350257873535
2012-11-19,3.1700000762939453,3.0799999237060547,3.1600000858306885,3.140000104904175,14568475.0,2.860132932662964
2012-11-20,3.2100000381469727,3.130000114440918,3.140000104904175,3.1700000762939453,13337074.0,2.8874590396881104
2012-11-21,3.2200000286102295,3.140000104904175,3.1700000762939453,3.2100000381469727,7718304.0,2.923893690109253
2012-11-22,3.319999933242798,3.1700000762939453,3.190000057220459,3.240000009536743,16031464.0,2.9512197971343994
2012-11-23,3.2799999713897705,3.180000066757202,3.25,3.25,8993426.0,2.9603283405303955
2012-11-26,3.25,3.180000066757202,3.2200000286102295,3.200000047683716,4239655.0,2.9147849082946777
2012-11-27,3.2100000381469727,3.119999885559082,3.190000057220459,3.140000104904175,6292410.0,2.860132932662964
2012-11-28,3.1600000858306885,3.0899999141693115,3.109999895095825,3.130000114440918,8015300.0,2.8510241508483887
2012-11-29,3.1600000858306885,3.0899999141693115,3.130000114440918,3.130000114440918,5837922.0,2.8510241508483887
2012-11-30,3.240000009536743,3.119999885559082,3.130000114440918,3.180000066757202,11590928.0,2.8965675830841064
2012-12-03,3.2699999809265137,3.1600000858306885,3.190000057220459,3.190000057220459,13419401.0,2.9056761264801025
2012-12-04,3.240000009536743,3.1600000858306885,3.2100000381469727,3.2200000286102295,9545642.0,2.933002233505249
2012-12-05,3.359999895095825,3.190000057220459,3.2200000286102295,3.319999933242798,28990095.0,3.0240893363952637
2012-12-06,3.4700000286102295,3.3299999237060547,3.3299999237060547,3.440000057220459,45329418.0,3.1333937644958496
2012-12-07,3.5,3.4000000953674316,3.430000066757202,3.450000047683716,22959511.0,3.142502546310425
2012-12-10,3.619999885559082,3.4700000286102295,3.509999990463257,3.5399999618530273,52856957.0,3.2244808673858643
2012-12-11,3.5199999809265137,3.440000057220459,3.490000009536743,3.4700000286102295,17023782.0,3.160719871520996
2012-12-12,3.549999952316284,3.4700000286102295,3.4700000286102295,3.509999990463257,12824478.0,3.1971547603607178
2012-12-13,3.7100000381469727,3.440000057220459,3.509999990463257,3.640000104904175,42131683.0,3.315568208694458
2012-12-14,3.8399999141693115,3.5799999237060547,3.5899999141693115,3.7799999713897705,77410557.0,3.4430899620056152
2012-12-17,3.8399999141693115,3.690000057220459,3.7899999618530273,3.7300000190734863,30646750.0,3.3975460529327393
2012-12-18,3.8499999046325684,3.6700000762939453,3.7300000190734863,3.690000057220459,28184478.0,3.3611114025115967
2012-12-19,3.809999942779541,3.6500000953674316,3.700000047683716,3.740000009536743,25505532.0,3.4066548347473145
2012-12-20,3.809999942779541,3.680000066757202,3.7300000190734863,3.7799999713897705,15211684.0,3.4430899620056152
2012-12-21,3.819999933242798,3.680000066757202,3.7699999809265137,3.7100000381469727,26943062.0,3.379328727722168
2012-12-24,3.759999990463257,3.6600000858306885,3.75,3.7200000286102295,17632014.0,3.3884377479553223
2012-12-25,3.9200000762939453,3.690000057220459,3.700000047683716,3.880000114440918,58374499.0,3.5341765880584717
2012-12-26,4.039999961853027,3.859999895095825,3.859999895095825,4.03000020980835,36545135.0,3.6708078384399414
2012-12-27,4.170000076293945,3.9200000762939453,4.059999942779541,4.010000228881836,38020437.0,3.652590036392212
2012-12-28,4.179999828338623,3.9600000381469727,4.010000228881836,4.179999828338623,31624982.0,3.8074378967285156
2012-12-31,4.329999923706055,4.159999847412109,4.190000057220459,4.309999942779541,36482668.0,3.9258506298065186
2013-01-04,4.400000095367432,4.119999885559082,4.349999904632568,4.159999847412109,50559682.0,3.7892203330993652
2013-01-07,4.190000057220459,4.039999961853027,4.099999904632568,4.130000114440918,26992516.0,3.761894464492798
2013-01-08,4.150000095367432,4.010000228881836,4.130000114440918,4.090000152587891,20760823.0,3.725459575653076
2013-01-09,4.150000095367432,4.050000190734863,4.059999942779541,4.139999866485596,30552872.0,3.771002769470215
2013-01-10,4.210000038146973,4.070000171661377,4.130000114440918,4.179999828338623,22390702.0,3.8074378967285156
2013-01-11,4.309999942779541,4.070000171661377,4.179999828338623,4.079999923706055,31255991.0,3.716350793838501
2013-01-14,4.289999961853027,4.050000190734863,4.079999923706055,4.269999980926514,19722999.0,3.889416456222534
2013-01-15,4.329999923706055,4.21999979019165,4.289999961853027,4.28000020980835,24944284.0,3.8985249996185303
2013-01-16,4.300000190734863,4.090000152587891,4.269999980926514,4.170000076293945,17087774.0,3.7983291149139404
2013-01-17,4.170000076293945,4.019999980926514,4.139999866485596,4.039999961853027,22933686.0,3.6799159049987793
2013-01-18,4.269999980926514,4.070000171661377,4.070000171661377,4.269999980926514,29572788.0,3.889416456222534
2013-01-21,4.409999847412109,4.300000190734863,4.309999942779541,4.369999885559082,35386414.0,3.980503559112549
2013-01-22,4.550000190734863,4.360000133514404,4.489999771118164,4.409999847412109,37477855.0,4.016937732696533
2013-01-23,4.409999847412109,4.28000020980835,4.349999904632568,4.340000152587891,45378203.0,3.953176975250244
2013-01-24,4.389999866485596,4.150000095367432,4.309999942779541,4.170000076293945,53353861.0,3.7983291149139404
2013-01-25,4.210000038146973,4.090000152587891,4.190000057220459,4.179999828338623,14430177.0,3.8074378967285156
2013-01-28,4.260000228881836,4.130000114440918,4.190000057220459,4.239999771118164,15712365.0,3.8620898723602295
2013-01-29,4.369999885559082,4.210000038146973,4.25,4.239999771118164,24313734.0,3.8620898723602295
2013-01-30,4.260000228881836,4.179999828338623,4.239999771118164,4.25,22858482.0,3.871199131011963
2013-01-31,4.239999771118164,3.950000047683716,4.210000038146973,3.9800000190734863,51274614.0,3.6252639293670654
2013-02-01,4.019999980926514,3.950000047683716,3.990000009536743,3.990000009536743,18943865.0,3.6343724727630615
2013-02-04,4.059999942779541,3.9100000858306885,4.0,3.940000057220459,38701180.0,3.5888288021087646
2013-02-05,4.079999923706055,3.940000057220459,3.950000047683716,4.050000190734863,21067905.0,3.6890246868133545
2013-02-06,4.230000019073486,4.019999980926514,4.050000190734863,4.150000095367432,36990465.0,3.780111789703369
2013-02-07,4.179999828338623,4.079999923706055,4.139999866485596,4.130000114440918,18215732.0,3.761894464492798
2013-02-08,4.190000057220459,4.079999923706055,4.099999904632568,4.110000133514404,18818895.0,3.7436773777008057
2013-02-18,4.159999847412109,4.010000228881836,4.150000095367432,4.039999961853027,24005734.0,3.6799159049987793
2013-02-19,4.050000190734863,3.819999933242798,4.050000190734863,3.880000114440918,31095227.0,3.5341765880584717
2013-02-20,3.9200000762939453,3.859999895095825,3.890000104904175,3.9100000858306885,11004622.0,3.5615029335021973
2013-02-21,3.990000009536743,3.8299999237060547,3.869999885559082,3.930000066757202,26038019.0,3.5797202587127686
2013-02-22,3.9700000286102295,3.859999895095825,3.930000066757202,3.869999885559082,13973851.0,3.5250678062438965
2013-02-25,3.9200000762939453,3.8299999237060547,3.869999885559082,3.8499999046325684,11589842.0,3.5068507194519043
2013-02-26,3.880000114440918,3.75,3.8399999141693115,3.7799999713897705,11778335.0,3.4430899620056152
2013-02-27,3.9000000953674316,3.799999952316284,3.799999952316284,3.859999895095825,14839271.0,3.5159595012664795
2013-02-28,3.990000009536743,3.859999895095825,3.880000114440918,3.9600000381469727,15793367.0,3.607046604156494
2013-03-01,4.010000228881836,3.880000114440918,3.9700000286102295,3.950000047683716,13223633.0,3.59793758392334
2013-03-04,3.799999952316284,3.559999942779541,3.799999952316284,3.559999942779541,40376779.0,3.2426981925964355
2013-03-05,3.5899999141693115,3.450000047683716,3.5199999809265137,3.559999942779541,20664806.0,3.2426981925964355
2013-03-06,3.619999885559082,3.5399999618530273,3.549999952316284,3.569999933242798,17187240.0,3.2518067359924316
2013-03-07,3.5999999046325684,3.5199999809265137,3.569999933242798,3.5799999237060547,19655419.0,3.2609152793884277
2013-03-08,3.5799999237060547,3.5,3.5799999237060547,3.509999990463257,12144903.0,3.1971547603607178
2013-03-11,3.5399999618530273,3.4600000381469727,3.5,3.5,11632545.0,3.1880462169647217
2013-03-12,3.5399999618530273,3.430000066757202,3.509999990463257,3.4800000190734863,10952739.0,3.1698288917541504
2013-03-13,3.4800000190734863,3.369999885559082,3.4700000286102295,3.4100000858306885,9415393.0,3.106067657470703
2013-03-14,3.440000057220459,3.359999895095825,3.380000114440918,3.390000104904175,9131665.0,3.087850332260132
2013-03-15,3.430000066757202,3.2799999713897705,3.4000000953674316,3.369999885559082,20795804.0,3.0696330070495605
2013-03-18,3.380000114440918,3.259999990463257,3.3399999141693115,3.2899999618530273,12180753.0,2.996763229370117
2013-03-19,3.390000104904175,3.299999952316284,3.3299999237060547,3.3399999141693115,17445268.0,3.042306900024414
2013-03-20,3.450000047683716,3.3299999237060547,3.3499999046325684,3.450000047683716,26503132.0,3.142502546310425
2013-03-21,3.4700000286102295,3.4000000953674316,3.450000047683716,3.430000066757202,13652903.0,3.1242854595184326
2013-03-22,3.4800000190734863,3.4100000858306885,3.430000066757202,3.4700000286102295,10444208.0,3.160719871520996
2013-03-25,3.5,3.430000066757202,3.4800000190734863,3.440000057220459,9938665.0,3.1333937644958496
2013-03-26,3.490000009536743,3.359999895095825,3.440000057220459,3.369999885559082,15985244.0,3.0696330070495605
2013-03-27,3.430000066757202,3.359999895095825,3.359999895095825,3.430000066757202,15441045.0,3.1242854595184326
2013-03-28,3.4000000953674316,3.299999952316284,3.390000104904175,3.299999952316284,14973555.0,3.0058720111846924
2013-03-29,3.3499999046325684,3.2100000381469727,3.319999933242798,3.240000009536743,24576803.0,2.9512197971343994
2013-04-01,3.309999942779541,3.2300000190734863,3.240000009536743,3.2699999809265137,18296983.0,2.978545665740967
2013-04-02,3.3299999237060547,3.25,3.259999990463257,3.2899999618530273,16725071.0,2.996763229370117
2013-04-03,3.299999952316284,3.240000009536743,3.299999952316284,3.2899999618530273,10629120.0,2.996763229370117
2013-04-08,3.25,3.180000066757202,3.240000009536743,3.2300000190734863,14964995.0,2.942111015319824
2013-04-09,3.2799999713897705,3.2300000190734863,3.25,3.259999990463257,10458815.0,2.9694368839263916
2013-04-10,3.3299999237060547,3.25,3.25,3.2899999618530273,22965841.0,2.996763229370117
2013-04-11,3.430000066757202,3.3399999141693115,3.359999895095825,3.390000104904175,26716503.0,3.087850332260132
2013-04-12,3.390000104904175,3.3299999237060547,3.390000104904175,3.3399999141693115,12148419.0,3.042306900024414
2013-04-15,3.430000066757202,3.299999952316284,3.309999942779541,3.380000114440918,15466198.0,3.0787417888641357
2013-04-16,3.6700000762939453,3.3499999046325684,3.369999885559082,3.640000104904175,62331555.0,3.315568208694458
2013-04-17,3.6500000953674316,3.569999933242798,3.640000104904175,3.5999999046325684,24941793.0,3.2791330814361572
2013-04-18,3.690000057220459,3.559999942779541,3.5799999237060547,3.569999933242798,21785876.0,3.2518067359924316
2013-04-19,3.640000104904175,3.549999952316284,3.569999933242798,3.609999895095825,21596530.0,3.2882418632507324
2013-04-22,3.6600000858306885,3.569999933242798,3.569999933242798,3.640000104904175,21857596.0,3.315568208694458
2013-04-23,3.630000114440918,3.4000000953674316,3.609999895095825,3.4100000858306885,21720347.0,3.106067657470703
2013-04-24,3.5,3.369999885559082,3.430000066757202,3.450000047683716,12784375.0,3.142502546310425
2013-04-25,3.4100000858306885,3.259999990463257,3.4000000953674316,3.380000114440918,20592214.0,3.0787417888641357
2013-04-26,3.4100000858306885,3.3299999237060547,3.359999895095825,3.3399999141693115,10446504.0,3.042306900024414
2013-05-02,3.3499999046325684,3.299999952316284,3.299999952316284,3.3299999237060547,9094180.0,3.0331978797912598
2013-05-03,3.430000066757202,3.3299999237060547,3.3399999141693115,3.4000000953674316,11002542.0,3.096959114074707
2013-05-06,3.440000057220459,3.380000114440918,3.390000104904175,3.4200000762939453,10707011.0,3.1151766777038574
2013-05-07,3.450000047683716,3.390000104904175,3.4000000953674316,3.4200000762939453,7408141.0,3.1151766777038574
2013-05-08,3.4700000286102295,3.4100000858306885,3.440000057220459,3.440000057220459,11755504.0,3.1333937644958496
2013-05-09,3.4600000381469727,3.359999895095825,3.430000066757202,3.380000114440918,10223049.0,3.0787417888641357
2013-05-10,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.380000114440918,12658220.0,3.0787417888641357
2013-05-13,3.390000104904175,3.3299999237060547,3.380000114440918,3.359999895095825,10110609.0,3.0605242252349854
2013-05-14,3.359999895095825,3.299999952316284,3.359999895095825,3.309999942779541,9457507.0,3.0149807929992676
2013-05-15,3.3399999141693115,3.309999942779541,3.319999933242798,3.3299999237060547,6981842.0,3.0331978797912598
2013-05-16,3.4200000762939453,3.3299999237060547,3.359999895095825,3.4100000858306885,16821840.0,3.106067657470703
2013-05-17,3.5299999713897705,3.4000000953674316,3.4100000858306885,3.5,24610809.0,3.1880462169647217
2013-05-20,3.619999885559082,3.5,3.5,3.5299999713897705,30163961.0,3.21537184715271
2013-05-21,3.569999933242798,3.490000009536743,3.509999990463257,3.5199999809265137,16867558.0,3.206263303756714
2013-05-22,3.5999999046325684,3.490000009536743,3.5199999809265137,3.549999952316284,18606690.0,3.2335891723632812
2013-05-23,3.5799999237060547,3.490000009536743,3.5399999618530273,3.509999990463257,20402138.0,3.1971547603607178
2013-05-24,3.549999952316284,3.4800000190734863,3.509999990463257,3.5399999618530273,13026041.0,3.2244808673858643
2013-05-27,3.5299999713897705,3.450000047683716,3.5199999809265137,3.509999990463257,14425523.0,3.1971547603607178
2013-05-28,3.569999933242798,3.4700000286102295,3.490000009536743,3.559999942779541,17396654.0,3.2426981925964355
2013-05-29,3.619999885559082,3.5299999713897705,3.5799999237060547,3.5399999618530273,19493176.0,3.2244808673858643
2013-05-30,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.4800000190734863,17416164.0,3.1698288917541504
2013-05-31,3.509999990463257,3.430000066757202,3.5,3.440000057220459,13715550.0,3.1333937644958496
2013-06-03,3.4700000286102295,3.430000066757202,3.4600000381469727,3.450000047683716,17736186.0,3.142502546310425
2013-06-04,3.4600000381469727,3.380000114440918,3.450000047683716,3.390000104904175,11159824.0,3.087850332260132
2013-06-05,3.4100000858306885,3.3399999141693115,3.4000000953674316,3.3499999046325684,12445201.0,3.05141544342041
2013-06-06,3.359999895095825,3.2799999713897705,3.3499999046325684,3.299999952316284,15836510.0,3.0058720111846924
2013-06-07,3.309999942779541,3.2200000286102295,3.309999942779541,3.25,13489929.0,2.9603283405303955
2013-06-13,3.240000009536743,3.130000114440918,3.240000009536743,3.140000104904175,16881158.0,2.860132932662964
2013-06-14,3.180000066757202,3.140000104904175,3.1500000953674316,3.1500000953674316,15595713.0,2.869241714477539
2013-06-17,3.190000057220459,3.0799999237060547,3.1600000858306885,3.109999895095825,18112468.0,2.832806348800659
2013-06-18,3.1500000953674316,3.109999895095825,3.119999885559082,3.140000104904175,8908130.0,2.860132932662964
2013-06-19,3.140000104904175,3.069999933242798,3.140000104904175,3.109999895095825,12008419.0,2.832806348800659
2013-06-20,3.109999895095825,3.049999952316284,3.0999999046325684,3.069999933242798,8561839.0,2.7963719367980957
2013-06-21,3.049999952316284,2.990000009536743,3.0199999809265137,3.0299999713897705,12545331.0,2.759936809539795
2013-06-24,3.0199999809265137,2.7300000190734863,3.0199999809265137,2.75,26697109.0,2.5048933029174805
2013-06-25,2.930000066757202,2.690000057220459,2.8499999046325684,2.8499999046325684,56506042.0,2.595980167388916
2013-06-26,2.869999885559082,2.75,2.859999895095825,2.799999952316284,35047225.0,2.5504367351531982
2013-06-27,2.9100000858306885,2.799999952316284,2.799999952316284,2.859999895095825,29914546.0,2.605088949203491
2013-06-28,3.1500000953674316,2.859999895095825,2.9000000953674316,3.0899999141693115,106018510.0,2.814589262008667
2013-07-01,3.0899999141693115,2.950000047683716,2.990000009536743,3.049999952316284,51509956.0,2.778153896331787
2013-07-02,3.059999942779541,2.9600000381469727,3.0199999809265137,3.009999990463257,30411452.0,2.7417194843292236
2013-07-03,2.990000009536743,2.880000114440918,2.9800000190734863,2.940000057220459,24755290.0,2.6779587268829346
2013-07-04,3.2300000190734863,2.9200000762939453,2.940000057220459,3.130000114440918,57377465.0,2.8510241508483887
2013-07-05,3.440000057220459,3.200000047683716,3.200000047683716,3.380000114440918,96942921.0,3.0787417888641357
2013-07-08,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-09,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-10,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-11,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-12,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-15,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-16,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-17,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-18,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-19,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-22,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-23,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-24,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-25,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-26,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-29,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-30,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-07-31,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-08-01,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.1353259086608887
2013-08-02,3.6500000953674316,3.549999952316284,3.6500000953674316,3.6500000953674316,55113096.0,3.3857810497283936
2013-08-05,3.75,3.559999942779541,3.700000047683716,3.7200000286102295,93928633.0,3.450713872909546
2013-08-06,3.680000066757202,3.509999990463257,3.6600000858306885,3.619999885559082,79757788.0,3.357952356338501
2013-08-07,3.6700000762939453,3.4200000762939453,3.5999999046325684,3.4700000286102295,73538130.0,3.218810796737671
2013-08-08,3.4800000190734863,3.2699999809265137,3.440000057220459,3.369999885559082,63955442.0,3.126049518585205
2013-08-09,3.4000000953674316,3.299999952316284,3.369999885559082,3.380000114440918,32277758.0,3.1353259086608887
2013-08-12,3.4200000762939453,3.3399999141693115,3.390000104904175,3.4200000762939453,51439960.0,3.1724305152893066
2013-08-13,3.440000057220459,3.380000114440918,3.430000066757202,3.4100000858306885,23063650.0,3.163154363632202
2013-08-14,3.569999933242798,3.4200000762939453,3.4200000762939453,3.450000047683716,43730095.0,3.200258731842041
2013-08-15,3.440000057220459,3.3499999046325684,3.4200000762939453,3.359999895095825,25390449.0,3.1167733669281006
2013-08-16,3.700000047683716,3.319999933242798,3.3499999046325684,3.390000104904175,39967639.0,3.144602060317993
2013-08-19,3.4100000858306885,3.3499999046325684,3.359999895095825,3.359999895095825,27662544.0,3.1167733669281006
2013-08-20,3.490000009536743,3.2799999713897705,3.440000057220459,3.299999952316284,53997828.0,3.061117172241211
2013-08-21,3.309999942779541,3.2200000286102295,3.2799999713897705,3.25,23237917.0,3.0147366523742676
2013-08-22,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.240000009536743,18693543.0,3.005460262298584
2013-08-23,3.2699999809265137,3.109999895095825,3.25,3.1700000762939453,29220706.0,2.9405276775360107
2013-08-26,3.25,3.119999885559082,3.1700000762939453,3.240000009536743,28107647.0,3.005460262298584
2013-08-27,3.259999990463257,3.200000047683716,3.2300000190734863,3.25,19778793.0,3.0147366523742676
2013-08-28,3.240000009536743,3.1600000858306885,3.240000009536743,3.180000066757202,24568300.0,2.949803590774536
2013-08-29,3.2100000381469727,3.140000104904175,3.200000047683716,3.1700000762939453,16179057.0,2.9405276775360107
2013-08-30,3.240000009536743,3.140000104904175,3.1700000762939453,3.200000047683716,22758186.0,2.968355894088745
2013-09-02,3.240000009536743,3.140000104904175,3.200000047683716,3.180000066757202,18048247.0,2.949803590774536
2013-09-03,3.3399999141693115,3.1500000953674316,3.190000057220459,3.319999933242798,53692148.0,3.07966947555542
2013-09-04,3.569999933242798,3.3499999046325684,3.490000009536743,3.369999885559082,80927013.0,3.126049518585205
2013-09-05,3.4800000190734863,3.299999952316284,3.3399999141693115,3.380000114440918,46907619.0,3.1353259086608887
2013-09-06,3.390000104904175,3.2699999809265137,3.3399999141693115,3.309999942779541,38661453.0,3.0703930854797363
2013-09-09,3.5199999809265137,3.309999942779541,3.319999933242798,3.4200000762939453,78642261.0,3.1724305152893066
2013-09-10,3.440000057220459,3.359999895095825,3.4000000953674316,3.430000066757202,37751769.0,3.181706666946411
2013-09-11,3.5,3.359999895095825,3.430000066757202,3.4700000286102295,56438355.0,3.218810796737671
2013-09-12,3.680000066757202,3.4100000858306885,3.450000047683716,3.5999999046325684,105696258.0,3.339400053024292
2013-09-13,3.9600000381469727,3.569999933242798,3.5999999046325684,3.8299999237060547,165563685.0,3.552750825881958
2013-09-16,3.890000104904175,3.6600000858306885,3.8499999046325684,3.740000009536743,100226054.0,3.469266176223755
2013-09-17,3.7899999618530273,3.4100000858306885,3.700000047683716,3.450000047683716,79371010.0,3.200258731842041
2013-09-18,3.5,3.390000104904175,3.430000066757202,3.440000057220459,38058588.0,3.1909823417663574
2013-09-23,3.559999942779541,3.440000057220459,3.4600000381469727,3.5299999713897705,37786894.0,3.2744672298431396
2013-09-24,3.6600000858306885,3.430000066757202,3.509999990463257,3.5899999141693115,55464275.0,3.3301239013671875
2013-09-25,3.7200000286102295,3.5,3.569999933242798,3.6700000762939453,64526129.0,3.4043333530426025
2013-09-26,3.7200000286102295,3.4700000286102295,3.700000047683716,3.4800000190734863,43735197.0,3.2280874252319336
2013-09-27,3.5299999713897705,3.390000104904175,3.5,3.4100000858306885,29131411.0,3.163154363632202
2013-09-30,3.4600000381469727,3.390000104904175,3.4100000858306885,3.4200000762939453,16213572.0,3.1724305152893066
2013-10-08,3.549999952316284,3.390000104904175,3.4200000762939453,3.5299999713897705,33196589.0,3.2744672298431396
2013-10-09,3.5199999809265137,3.440000057220459,3.5199999809265137,3.4800000190734863,29089258.0,3.2280874252319336
2013-10-10,3.569999933242798,3.450000047683716,3.4600000381469727,3.5299999713897705,40474845.0,3.2744672298431396
2013-10-11,3.5799999237060547,3.4800000190734863,3.559999942779541,3.5199999809265137,28403193.0,3.2651915550231934
2013-10-14,3.619999885559082,3.4800000190734863,3.549999952316284,3.5899999141693115,55485181.0,3.3301239013671875
2013-10-15,3.680000066757202,3.559999942779541,3.5799999237060547,3.640000104904175,53068630.0,3.376504898071289
2013-10-16,3.6600000858306885,3.430000066757202,3.6500000953674316,3.4600000381469727,37955982.0,3.2095346450805664
2013-10-17,3.5399999618530273,3.4100000858306885,3.5,3.430000066757202,22670948.0,3.181706666946411
2013-10-18,3.4800000190734863,3.4100000858306885,3.430000066757202,3.440000057220459,16506793.0,3.1909823417663574
2013-10-21,3.5199999809265137,3.4100000858306885,3.430000066757202,3.509999990463257,27982905.0,3.255915641784668
2013-10-22,3.509999990463257,3.4000000953674316,3.5,3.4200000762939453,21496703.0,3.1724305152893066
2013-10-23,3.4600000381469727,3.240000009536743,3.4200000762939453,3.2899999618530273,34547600.0,3.0518407821655273
2013-10-24,3.2899999618530273,3.200000047683716,3.2799999713897705,3.25,20393802.0,3.0147366523742676
2013-10-25,3.3299999237060547,3.180000066757202,3.259999990463257,3.2300000190734863,27907388.0,2.9961841106414795
2013-10-28,3.299999952316284,3.2200000286102295,3.25,3.2799999713897705,13473846.0,3.042564630508423
2013-10-29,3.3299999237060547,3.130000114440918,3.299999952316284,3.240000009536743,19066059.0,3.005460262298584
2013-10-30,3.2899999618530273,3.2100000381469727,3.2100000381469727,3.2699999809265137,9631048.0,3.0332887172698975
2013-10-31,3.4600000381469727,3.2799999713897705,3.299999952316284,3.319999933242798,31698473.0,3.07966947555542
2013-11-01,3.3499999046325684,3.2799999713897705,3.319999933242798,3.3299999237060547,11109952.0,3.088945150375366
2013-11-04,3.4000000953674316,3.3299999237060547,3.369999885559082,3.3399999141693115,12617799.0,3.0982213020324707
2013-11-05,3.3399999141693115,3.259999990463257,3.3399999141693115,3.299999952316284,17742349.0,3.061117172241211
2013-11-06,3.299999952316284,3.2300000190734863,3.2899999618530273,3.240000009536743,11277463.0,3.005460262298584
2013-11-07,3.25,3.200000047683716,3.240000009536743,3.240000009536743,8487560.0,3.005460262298584
2013-11-08,3.25,3.1600000858306885,3.2300000190734863,3.1700000762939453,11527863.0,2.9405276775360107
2013-11-11,3.200000047683716,3.130000114440918,3.180000066757202,3.1500000953674316,8715629.0,2.9219751358032227
2013-11-12,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1600000858306885,9660766.0,2.9312515258789062
2013-11-13,3.1600000858306885,3.0899999141693115,3.140000104904175,3.0899999141693115,9950290.0,2.866318702697754
2013-11-14,3.109999895095825,3.0299999713897705,3.0999999046325684,3.049999952316284,13768065.0,2.829213857650757
2013-11-15,3.1500000953674316,3.0399999618530273,3.049999952316284,3.140000104904175,15460919.0,2.9126992225646973
2013-11-18,3.380000114440918,3.1700000762939453,3.180000066757202,3.369999885559082,44228923.0,3.126049518585205
2013-11-19,3.380000114440918,3.309999942779541,3.3399999141693115,3.380000114440918,25895068.0,3.1353259086608887
2013-11-20,3.4600000381469727,3.3499999046325684,3.4200000762939453,3.4000000953674316,13338577.0,3.1538779735565186
2013-11-21,3.380000114440918,3.299999952316284,3.359999895095825,3.319999933242798,15034179.0,3.07966947555542
2013-11-22,3.3399999141693115,3.2899999618530273,3.319999933242798,3.309999942779541,7486921.0,3.0703930854797363
2013-11-25,3.3299999237060547,3.25,3.259999990463257,3.25,14412155.0,3.0147366523742676
2013-11-26,3.2799999713897705,3.190000057220459,3.25,3.2200000286102295,10578096.0,2.986907958984375
2013-11-27,3.25,3.190000057220459,3.240000009536743,3.240000009536743,12239362.0,3.005460262298584
2013-11-28,3.3499999046325684,3.2200000286102295,3.25,3.309999942779541,15664822.0,3.0703930854797363
2013-11-29,3.319999933242798,3.240000009536743,3.299999952316284,3.2699999809265137,9601349.0,3.0332887172698975
2013-12-02,3.259999990463257,3.1500000953674316,3.2100000381469727,3.190000057220459,15517782.0,2.9590799808502197
2013-12-03,3.25,3.1700000762939453,3.180000066757202,3.2300000190734863,7570771.0,2.9961841106414795
2013-12-04,3.319999933242798,3.2300000190734863,3.2300000190734863,3.2799999713897705,15131010.0,3.042564630508423
2013-12-05,3.299999952316284,3.259999990463257,3.2799999713897705,3.2699999809265137,7338434.0,3.0332887172698975
2013-12-06,3.299999952316284,3.240000009536743,3.2699999809265137,3.2899999618530273,10024645.0,3.0518407821655273
2013-12-09,3.3499999046325684,3.2699999809265137,3.309999942779541,3.2899999618530273,12006894.0,3.0518407821655273
2013-12-10,3.3299999237060547,3.2799999713897705,3.299999952316284,3.299999952316284,9877268.0,3.061117172241211
2013-12-11,3.309999942779541,3.2100000381469727,3.2699999809265137,3.25,19273606.0,3.0147366523742676
2013-12-12,3.2699999809265137,3.2300000190734863,3.25,3.259999990463257,7623742.0,3.024012565612793
2013-12-13,3.3299999237060547,3.2100000381469727,3.2200000286102295,3.2899999618530273,17833528.0,3.0518407821655273
2013-12-16,3.440000057220459,3.299999952316284,3.299999952316284,3.369999885559082,37139082.0,3.126049518585205
2013-12-17,3.4200000762939453,3.309999942779541,3.380000114440918,3.380000114440918,24090231.0,3.1353259086608887
2013-12-18,3.4000000953674316,3.259999990463257,3.369999885559082,3.2799999713897705,13603211.0,3.042564630508423
2013-12-19,3.3299999237060547,3.240000009536743,3.299999952316284,3.240000009536743,11239396.0,3.005460262298584
2013-12-20,3.25,3.140000104904175,3.25,3.1700000762939453,15493427.0,2.9405276775360107
2013-12-23,3.190000057220459,3.140000104904175,3.180000066757202,3.180000066757202,10217068.0,2.949803590774536
2013-12-24,3.2200000286102295,3.140000104904175,3.190000057220459,3.1700000762939453,12143097.0,2.9405276775360107
2013-12-25,3.190000057220459,3.130000114440918,3.190000057220459,3.1600000858306885,12795516.0,2.9312515258789062
2013-12-26,3.1700000762939453,3.0899999141693115,3.140000104904175,3.109999895095825,19989785.0,2.8848705291748047
2013-12-27,3.1700000762939453,3.109999895095825,3.109999895095825,3.1600000858306885,14326830.0,2.9312515258789062
2013-12-30,3.190000057220459,3.140000104904175,3.190000057220459,3.1700000762939453,9266971.0,2.9405276775360107
2013-12-31,3.2200000286102295,3.119999885559082,3.119999885559082,3.200000047683716,8911220.0,2.968355894088745
2014-01-02,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.190000057220459,9083715.0,2.9590799808502197
2014-01-03,3.180000066757202,3.109999895095825,3.1600000858306885,3.130000114440918,9103187.0,2.9034230709075928
2014-01-06,3.130000114440918,2.9600000381469727,3.109999895095825,2.990000009536743,25712037.0,2.773557424545288
2014-01-07,3.0399999618530273,2.940000057220459,2.9600000381469727,2.990000009536743,21421179.0,2.773557424545288
2014-01-08,3.059999942779541,2.9600000381469727,3.0,2.9600000381469727,17062900.0,2.7457292079925537
2014-01-09,3.0399999618530273,2.950000047683716,2.9700000286102295,2.9800000190734863,15173256.0,2.7642812728881836
2014-01-10,3.049999952316284,2.9700000286102295,2.9800000190734863,3.049999952316284,25096896.0,2.829213857650757
2014-01-13,3.119999885559082,2.950000047683716,2.950000047683716,3.049999952316284,25485909.0,2.829213857650757
2014-01-14,3.119999885559082,3.0299999713897705,3.0999999046325684,3.0799999237060547,23732868.0,2.8570425510406494
2014-01-15,3.119999885559082,3.059999942779541,3.0899999141693115,3.0999999046325684,18464684.0,2.8755946159362793
2014-01-16,3.140000104904175,3.0899999141693115,3.0899999141693115,3.109999895095825,14318908.0,2.8848705291748047
2014-01-17,3.1500000953674316,3.0799999237060547,3.0999999046325684,3.1500000953674316,15994612.0,2.9219751358032227
2014-01-20,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.0999999046325684,9689984.0,2.8755946159362793
2014-01-21,3.119999885559082,3.0,3.119999885559082,3.0399999618530273,27698662.0,2.8199379444122314
2014-01-22,3.0999999046325684,3.0,3.0299999713897705,3.0799999237060547,23205110.0,2.8570425510406494
2014-01-23,3.069999933242798,2.990000009536743,3.059999942779541,3.009999990463257,36528898.0,2.792109727859497
2014-01-24,3.0799999237060547,2.990000009536743,3.0,3.059999942779541,21124393.0,2.8384904861450195
2014-01-27,3.059999942779541,3.0199999809265137,3.049999952316284,3.0299999713897705,11135297.0,2.810662031173706
2014-01-28,3.059999942779541,3.0199999809265137,3.049999952316284,3.0199999809265137,12676273.0,2.8013856410980225
2014-01-29,3.0299999713897705,2.890000104904175,3.009999990463257,2.940000057220459,29992972.0,2.727177143096924
2014-01-30,3.0199999809265137,2.9100000858306885,2.940000057220459,3.0,18922739.0,2.7828338146209717
2014-02-07,2.990000009536743,2.930000066757202,2.9700000286102295,2.950000047683716,11304267.0,2.7364532947540283
2014-02-10,3.0199999809265137,2.9800000190734863,2.9800000190734863,3.009999990463257,22516495.0,2.792109727859497
2014-02-11,3.009999990463257,2.9600000381469727,3.0,3.0,32444185.0,2.7828338146209717
2014-02-12,3.009999990463257,2.9600000381469727,2.990000009536743,3.009999990463257,20772660.0,2.792109727859497
2014-02-13,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,22684974.0,2.7642812728881836
2014-02-14,3.0299999713897705,2.9600000381469727,2.9800000190734863,3.0199999809265137,25663405.0,2.8013856410980225
2014-02-17,3.0399999618530273,2.990000009536743,3.0399999618530273,3.009999990463257,21650058.0,2.792109727859497
2014-02-18,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,14460666.0,2.7642812728881836
2014-02-19,3.1600000858306885,2.9800000190734863,2.990000009536743,3.130000114440918,51563763.0,2.9034230709075928
2014-02-20,3.1500000953674316,3.059999942779541,3.1500000953674316,3.0999999046325684,27487105.0,2.8755946159362793
2014-02-21,3.109999895095825,3.009999990463257,3.0999999046325684,3.0199999809265137,25328607.0,2.8013856410980225
2014-02-24,3.0,2.890000104904175,3.0,2.9100000858306885,27727835.0,2.6993484497070312
2014-02-25,2.930000066757202,2.8399999141693115,2.9000000953674316,2.880000114440918,17182063.0,2.671520471572876
2014-02-26,2.9800000190734863,2.8499999046325684,2.859999895095825,2.9700000286102295,15841271.0,2.755005359649658
2014-02-27,2.9800000190734863,2.9000000953674316,2.930000066757202,2.9700000286102295,14990246.0,2.755005359649658
2014-02-28,3.0299999713897705,2.9100000858306885,2.950000047683716,3.0199999809265137,22120356.0,2.8013856410980225
2014-03-03,3.009999990463257,2.9600000381469727,3.009999990463257,2.9700000286102295,13427652.0,2.755005359649658
2014-03-04,2.990000009536743,2.940000057220459,2.950000047683716,2.950000047683716,8459211.0,2.7364532947540283
2014-03-05,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.9100000858306885,13788610.0,2.6993484497070312
2014-03-06,3.009999990463257,2.890000104904175,2.9200000762939453,3.0,19982269.0,2.7828338146209717
2014-03-07,2.9800000190734863,2.930000066757202,2.9700000286102295,2.930000066757202,8635832.0,2.7179007530212402
2014-03-10,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.890000104904175,12475254.0,2.6807963848114014
2014-03-11,2.950000047683716,2.8299999237060547,2.869999885559082,2.950000047683716,21459422.0,2.7364532947540283
2014-03-12,2.9700000286102295,2.9000000953674316,2.930000066757202,2.940000057220459,13287950.0,2.727177143096924
2014-03-13,2.990000009536743,2.890000104904175,2.930000066757202,2.950000047683716,30472066.0,2.7364532947540283
2014-03-14,3.0,2.9100000858306885,2.930000066757202,2.9700000286102295,25673283.0,2.755005359649658
2014-03-17,3.0299999713897705,2.950000047683716,2.9800000190734863,3.0199999809265137,24935289.0,2.8013856410980225
2014-03-18,3.0199999809265137,2.9800000190734863,3.0199999809265137,3.0,12029102.0,2.7828338146209717
2014-03-19,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.9700000286102295,11649020.0,2.755005359649658
2014-03-20,3.059999942779541,2.940000057220459,2.9800000190734863,2.950000047683716,23535507.0,2.7364532947540283
2014-03-21,3.059999942779541,2.950000047683716,2.9600000381469727,3.0299999713897705,38585354.0,2.810662031173706
2014-03-24,3.119999885559082,3.0,3.049999952316284,3.0899999141693115,41380870.0,2.866318702697754
2014-03-25,3.0999999046325684,3.0199999809265137,3.0799999237060547,3.0299999713897705,28573618.0,2.810662031173706
2014-03-26,3.059999942779541,2.990000009536743,3.0399999618530273,3.0199999809265137,18456106.0,2.8013856410980225
2014-03-27,3.049999952316284,2.9800000190734863,3.0,3.009999990463257,17759060.0,2.792109727859497
2014-03-28,3.0199999809265137,2.9800000190734863,3.0,3.009999990463257,13099252.0,2.792109727859497
2014-03-31,3.0299999713897705,2.950000047683716,3.0199999809265137,2.9600000381469727,14249695.0,2.7457292079925537
2014-04-01,3.069999933242798,2.940000057220459,2.940000057220459,3.049999952316284,32117964.0,2.829213857650757
2014-04-02,3.0999999046325684,3.0299999713897705,3.0299999713897705,3.059999942779541,38922394.0,2.8384904861450195
2014-04-03,3.0899999141693115,3.009999990463257,3.069999933242798,3.0299999713897705,18723913.0,2.810662031173706
2014-04-04,3.049999952316284,3.0,3.009999990463257,3.0399999618530273,7770101.0,2.8199379444122314
2014-04-08,3.0799999237060547,3.0199999809265137,3.0299999713897705,3.059999942779541,15226781.0,2.8384904861450195
2014-04-09,3.069999933242798,3.0299999713897705,3.069999933242798,3.049999952316284,9981366.0,2.829213857650757
2014-04-10,3.049999952316284,3.009999990463257,3.049999952316284,3.0399999618530273,17623529.0,2.8199379444122314
2014-04-11,3.0399999618530273,3.0,3.0399999618530273,3.009999990463257,10642532.0,2.792109727859497
2014-04-14,3.0199999809265137,2.990000009536743,3.0,3.009999990463257,6477646.0,2.792109727859497
2014-04-15,3.009999990463257,2.9700000286102295,3.0,2.990000009536743,10828227.0,2.773557424545288
2014-04-16,3.0,2.9600000381469727,2.990000009536743,2.9800000190734863,11868900.0,2.7642812728881836
2014-04-17,2.9800000190734863,2.940000057220459,2.9800000190734863,2.9600000381469727,14252112.0,2.7457292079925537
2014-04-18,2.9600000381469727,2.930000066757202,2.940000057220459,2.9600000381469727,7445537.0,2.7457292079925537
2014-04-21,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,10603930.0,2.7364532947540283
2014-04-22,2.9600000381469727,2.9100000858306885,2.930000066757202,2.9600000381469727,11739407.0,2.7457292079925537
2014-04-23,2.9800000190734863,2.940000057220459,2.940000057220459,2.9700000286102295,11222252.0,2.755005359649658
2014-04-24,3.0,2.950000047683716,2.9600000381469727,2.9700000286102295,9733400.0,2.755005359649658
2014-04-25,2.9800000190734863,2.940000057220459,2.9800000190734863,2.950000047683716,10636248.0,2.7364532947540283
2014-04-28,2.9800000190734863,2.9100000858306885,2.950000047683716,2.9700000286102295,17479323.0,2.755005359649658
2014-04-29,2.9800000190734863,2.9000000953674316,2.9600000381469727,2.9600000381469727,14280166.0,2.7457292079925537
2014-04-30,2.9700000286102295,2.9200000762939453,2.930000066757202,2.9700000286102295,5583747.0,2.755005359649658
2014-05-05,2.9800000190734863,2.940000057220459,2.950000047683716,2.9700000286102295,10824194.0,2.755005359649658
2014-05-06,2.990000009536743,2.9600000381469727,2.9700000286102295,2.9600000381469727,14847857.0,2.7457292079925537
2014-05-07,2.9600000381469727,2.940000057220459,2.950000047683716,2.9600000381469727,4824111.0,2.7457292079925537
2014-05-08,2.9800000190734863,2.940000057220459,2.9600000381469727,2.950000047683716,8023252.0,2.7364532947540283
2014-05-09,2.950000047683716,2.9100000858306885,2.950000047683716,2.950000047683716,10546836.0,2.7364532947540283
2014-05-12,2.990000009536743,2.930000066757202,2.950000047683716,2.9800000190734863,12485114.0,2.7642812728881836
2014-05-13,2.990000009536743,2.940000057220459,2.9800000190734863,2.9600000381469727,7900798.0,2.7457292079925537
2014-05-14,2.990000009536743,2.950000047683716,2.9600000381469727,2.9600000381469727,9294778.0,2.7457292079925537
2014-05-15,2.9600000381469727,2.9100000858306885,2.940000057220459,2.950000047683716,18157804.0,2.7364532947540283
2014-05-16,2.950000047683716,2.9200000762939453,2.940000057220459,2.950000047683716,7091163.0,2.7364532947540283
2014-05-19,2.950000047683716,2.9100000858306885,2.930000066757202,2.950000047683716,11693314.0,2.7364532947540283
2014-05-20,2.950000047683716,2.9200000762939453,2.950000047683716,2.940000057220459,8793227.0,2.727177143096924
2014-05-21,2.9700000286102295,2.940000057220459,2.940000057220459,2.950000047683716,14416041.0,2.7364532947540283
2014-05-22,2.9700000286102295,2.930000066757202,2.9600000381469727,2.950000047683716,6172220.0,2.7364532947540283
2014-05-23,2.9700000286102295,2.940000057220459,2.950000047683716,2.9600000381469727,6983670.0,2.7457292079925537
2014-05-26,2.9700000286102295,2.930000066757202,2.9700000286102295,2.950000047683716,7205307.0,2.7364532947540283
2014-05-27,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,4301338.0,2.7364532947540283
2014-05-28,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.9600000381469727,7672064.0,2.7457292079925537
2014-05-29,2.950000047683716,2.930000066757202,2.950000047683716,2.950000047683716,7608055.0,2.7364532947540283
2014-05-30,2.950000047683716,2.9200000762939453,2.940000057220459,2.950000047683716,8423028.0,2.7364532947540283
2014-06-03,2.940000057220459,2.9100000858306885,2.940000057220459,2.930000066757202,8452063.0,2.7179007530212402
2014-06-04,2.950000047683716,2.890000104904175,2.9200000762939453,2.950000047683716,12496126.0,2.7364532947540283
2014-06-05,2.950000047683716,2.9200000762939453,2.930000066757202,2.940000057220459,4745998.0,2.727177143096924
2014-06-06,2.9600000381469727,2.9100000858306885,2.930000066757202,2.950000047683716,9650437.0,2.7364532947540283
2014-06-09,2.9600000381469727,2.9100000858306885,2.940000057220459,2.940000057220459,9949880.0,2.727177143096924
2014-06-10,2.950000047683716,2.9100000858306885,2.940000057220459,2.940000057220459,9925713.0,2.727177143096924
2014-06-11,2.940000057220459,2.9200000762939453,2.9200000762939453,2.940000057220459,6421143.0,2.727177143096924
2014-06-12,2.940000057220459,2.9100000858306885,2.9200000762939453,2.930000066757202,5891275.0,2.7179007530212402
2014-06-13,2.940000057220459,2.9100000858306885,2.9200000762939453,2.940000057220459,8493498.0,2.727177143096924
2014-06-16,2.940000057220459,2.9100000858306885,2.930000066757202,2.930000066757202,6889387.0,2.7179007530212402
2014-06-17,2.940000057220459,2.9000000953674316,2.9200000762939453,2.940000057220459,12610438.0,2.727177143096924
2014-06-18,2.930000066757202,2.9000000953674316,2.930000066757202,2.930000066757202,14230860.0,2.7179007530212402
2014-06-19,2.930000066757202,2.880000114440918,2.9200000762939453,2.9000000953674316,15849020.0,2.690072536468506
2014-06-20,2.930000066757202,2.869999885559082,2.880000114440918,2.930000066757202,10611850.0,2.7179007530212402
2014-06-23,2.940000057220459,2.9000000953674316,2.9200000762939453,2.930000066757202,8633635.0,2.7179007530212402
2014-06-24,2.940000057220459,2.9100000858306885,2.9200000762939453,2.930000066757202,6366256.0,2.7179007530212402
2014-06-25,2.930000066757202,2.9000000953674316,2.9100000858306885,2.930000066757202,7389159.0,2.7179007530212402
2014-06-26,2.930000066757202,2.9100000858306885,2.930000066757202,2.9200000762939453,8299542.0,2.7086246013641357
2014-06-27,2.930000066757202,2.9000000953674316,2.9100000858306885,2.930000066757202,5204788.0,2.7179007530212402
2014-06-30,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9200000762939453,8360250.0,2.7086246013641357
2014-07-01,2.930000066757202,2.9000000953674316,2.9200000762939453,2.930000066757202,10873226.0,2.7179007530212402
2014-07-02,2.930000066757202,2.9000000953674316,2.930000066757202,2.9200000762939453,13463324.0,2.7086246013641357
2014-07-03,3.0299999713897705,2.9100000858306885,2.9200000762939453,2.9800000190734863,32565929.0,2.7642812728881836
2014-07-04,3.049999952316284,2.9600000381469727,2.9700000286102295,3.0299999713897705,26866057.0,2.810662031173706
2014-07-07,3.0799999237060547,3.009999990463257,3.059999942779541,3.0199999809265137,12147298.0,2.8013856410980225
2014-07-08,3.0299999713897705,2.9700000286102295,3.0299999713897705,3.0,9667632.0,2.7828338146209717
2014-07-09,3.0199999809265137,2.9600000381469727,3.0,2.9700000286102295,5931146.0,2.755005359649658
2014-07-10,2.990000009536743,2.9600000381469727,2.9600000381469727,2.9800000190734863,4595785.0,2.7642812728881836
2014-07-11,3.0399999618530273,2.9800000190734863,3.0,3.0299999713897705,11110395.0,2.810662031173706
2014-07-14,3.049999952316284,3.009999990463257,3.0399999618530273,3.0299999713897705,7937053.0,2.810662031173706
2014-07-15,3.0399999618530273,3.0,3.0199999809265137,3.0,9439916.0,2.7828338146209717
2014-07-16,3.0999999046325684,3.0,3.0,3.0899999141693115,23918988.0,2.866318702697754
2014-07-17,3.059999942779541,3.0,3.059999942779541,3.0199999809265137,14620311.0,2.858745574951172
2014-07-18,3.049999952316284,2.990000009536743,3.0199999809265137,3.0299999713897705,12885084.0,2.868211507797241
2014-07-21,3.0399999618530273,3.0,3.0399999618530273,3.009999990463257,5271758.0,2.8492796421051025
2014-07-22,3.0299999713897705,3.0,3.009999990463257,3.009999990463257,8010390.0,2.8492796421051025
2014-07-23,3.059999942779541,3.009999990463257,3.0199999809265137,3.0299999713897705,13542866.0,2.868211507797241
2014-07-24,3.3299999237060547,3.0399999618530273,3.0399999618530273,3.3299999237060547,51290153.0,3.152193069458008
2014-07-25,3.549999952316284,3.299999952316284,3.5,3.380000114440918,81725174.0,3.199523448944092
2014-07-28,3.569999933242798,3.309999942779541,3.359999895095825,3.4200000762939453,59753458.0,3.2373876571655273
2014-07-29,3.450000047683716,3.369999885559082,3.4000000953674316,3.4100000858306885,32321192.0,3.227921962738037
2014-07-30,3.4700000286102295,3.390000104904175,3.4000000953674316,3.430000066757202,22126906.0,3.246853828430176
2014-07-31,3.5,3.3299999237060547,3.490000009536743,3.440000057220459,29931667.0,3.256319522857666
2014-08-01,3.440000057220459,3.359999895095825,3.430000066757202,3.359999895095825,18204463.0,3.180591344833374
2014-08-04,3.5799999237060547,3.3399999141693115,3.3399999141693115,3.549999952316284,51702737.0,3.360445976257324
2014-08-05,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.360445976257324
2014-08-06,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.360445976257324
2014-08-07,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.360445976257324
2014-08-08,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.360445976257324
2014-08-11,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.360445976257324
2014-08-12,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.360445976257324
2014-08-13,3.9100000858306885,3.7899999618530273,3.9100000858306885,3.9100000858306885,73192670.0,3.701223850250244
2014-08-14,4.239999771118164,3.869999885559082,4.0,3.9000000953674316,184174695.0,3.691757917404175
2014-08-15,3.880000114440918,3.7100000381469727,3.8299999237060547,3.7799999713897705,80191053.0,3.578165054321289
2014-08-18,3.7799999713897705,3.690000057220459,3.7799999713897705,3.759999990463257,53788125.0,3.5592329502105713
2014-08-19,4.03000020980835,3.759999990463257,3.7799999713897705,3.930000066757202,93022719.0,3.720155954360962
2014-08-20,3.9800000190734863,3.8299999237060547,3.880000114440918,3.9600000381469727,46957543.0,3.748554229736328
2014-08-21,4.019999980926514,3.859999895095825,3.9600000381469727,3.9000000953674316,40095582.0,3.691757917404175
2014-08-22,4.0,3.859999895095825,3.9000000953674316,3.940000057220459,37867223.0,3.7296221256256104
2014-08-25,4.03000020980835,3.880000114440918,3.930000066757202,3.950000047683716,41688876.0,3.7390880584716797
2014-08-26,3.940000057220459,3.799999952316284,3.940000057220459,3.819999933242798,29357250.0,3.6160292625427246
2014-08-27,3.8399999141693115,3.75,3.7899999618530273,3.809999942779541,18607496.0,3.6065633296966553
2014-08-28,3.819999933242798,3.7200000286102295,3.7899999618530273,3.7300000190734863,15510370.0,3.5308351516723633
2014-08-29,3.7899999618530273,3.7100000381469727,3.7699999809265137,3.7799999713897705,14655647.0,3.578165054321289
2014-09-01,3.799999952316284,3.740000009536743,3.759999990463257,3.7799999713897705,17838550.0,3.578165054321289
2014-09-02,3.8299999237060547,3.75,3.799999952316284,3.819999933242798,27024572.0,3.6160292625427246
2014-09-03,3.940000057220459,3.799999952316284,3.8299999237060547,3.880000114440918,37893060.0,3.672825574874878
2014-09-04,3.9000000953674316,3.8399999141693115,3.880000114440918,3.869999885559082,22684093.0,3.6633594036102295
2014-09-05,3.890000104904175,3.809999942779541,3.8499999046325684,3.8399999141693115,29983070.0,3.6349613666534424
2014-09-09,3.8399999141693115,3.759999990463257,3.8399999141693115,3.799999952316284,33011264.0,3.597097396850586
2014-09-10,3.8299999237060547,3.7300000190734863,3.7699999809265137,3.799999952316284,25292955.0,3.597097396850586
2014-09-11,3.950000047683716,3.7699999809265137,3.7799999713897705,3.869999885559082,48043244.0,3.6633594036102295
2014-09-12,4.260000228881836,3.9700000286102295,4.0,4.260000228881836,157828110.0,4.032536029815674
2014-09-15,4.289999961853027,4.110000133514404,4.199999809265137,4.25,78437818.0,4.023068904876709
2014-09-16,4.289999961853027,3.990000009536743,4.21999979019165,4.050000190734863,59537458.0,3.8337488174438477
2014-09-17,4.090000152587891,3.9600000381469727,4.050000190734863,4.039999961853027,30998333.0,3.824282169342041
2014-09-18,4.079999923706055,3.990000009536743,4.050000190734863,4.03000020980835,20018776.0,3.814816474914551
2014-09-19,4.130000114440918,3.990000009536743,4.019999980926514,4.079999923706055,30190608.0,3.8621463775634766
2014-09-22,4.159999847412109,4.03000020980835,4.070000171661377,4.079999923706055,32165244.0,3.8621463775634766
2014-09-23,4.150000095367432,4.050000190734863,4.079999923706055,4.119999885559082,22659612.0,3.9000110626220703
2014-09-24,4.230000019073486,4.079999923706055,4.110000133514404,4.179999828338623,46668952.0,3.9568064212799072
2014-09-25,4.239999771118164,4.110000133514404,4.179999828338623,4.139999866485596,36504703.0,3.918942451477051
2014-09-26,4.380000114440918,4.079999923706055,4.139999866485596,4.199999809265137,56923441.0,3.975739002227783
2014-09-29,4.239999771118164,4.159999847412109,4.21999979019165,4.190000057220459,23496131.0,3.966273546218872
2014-09-30,4.239999771118164,4.170000076293945,4.190000057220459,4.190000057220459,36266338.0,3.966273546218872
2014-10-08,4.260000228881836,4.199999809265137,4.239999771118164,4.21999979019165,21680440.0,3.9946718215942383
2014-10-09,4.320000171661377,4.159999847412109,4.21999979019165,4.25,41685987.0,4.023068904876709
2014-10-10,4.300000190734863,4.179999828338623,4.289999961853027,4.21999979019165,27469218.0,3.9946718215942383
2014-10-13,4.199999809265137,4.079999923706055,4.179999828338623,4.150000095367432,38533962.0,3.9284093379974365
2014-10-14,4.199999809265137,4.119999885559082,4.150000095367432,4.150000095367432,23639035.0,3.9284093379974365
2014-10-15,4.269999980926514,4.099999904632568,4.150000095367432,4.25,41722140.0,4.023068904876709
2014-10-16,4.269999980926514,4.150000095367432,4.199999809265137,4.190000057220459,50704084.0,3.966273546218872
2014-10-17,4.210000038146973,4.059999942779541,4.179999828338623,4.099999904632568,25914087.0,3.8810787200927734
2014-10-20,4.139999866485596,4.059999942779541,4.099999904632568,4.090000152587891,17563757.0,3.871612787246704
2014-10-21,4.099999904632568,3.9800000190734863,4.099999904632568,3.990000009536743,22543297.0,3.7769522666931152
2014-10-22,4.019999980926514,3.859999895095825,3.990000009536743,3.930000066757202,34282264.0,3.720155954360962
2014-10-23,3.9100000858306885,3.799999952316284,3.9100000858306885,3.8399999141693115,16065049.0,3.6349613666534424
2014-10-24,3.9600000381469727,3.8299999237060547,3.8299999237060547,3.9100000858306885,18522608.0,3.701223850250244
2014-10-27,3.9800000190734863,3.880000114440918,3.9200000762939453,3.9600000381469727,17776748.0,3.748554229736328
2014-10-28,4.03000020980835,3.930000066757202,3.950000047683716,4.0,19639830.0,3.7864184379577637
2014-10-29,4.050000190734863,3.940000057220459,4.0,4.0,36088287.0,3.7864184379577637
2014-10-30,4.130000114440918,3.9800000190734863,4.0,4.099999904632568,49541079.0,3.8810787200927734
2014-10-31,4.150000095367432,4.050000190734863,4.099999904632568,4.110000133514404,35961399.0,3.890545129776001
2014-11-03,4.190000057220459,4.090000152587891,4.130000114440918,4.150000095367432,67956913.0,3.9284093379974365
2014-11-04,4.150000095367432,4.059999942779541,4.139999866485596,4.070000171661377,24443483.0,3.8526806831359863
2014-11-05,4.119999885559082,4.070000171661377,4.070000171661377,4.070000171661377,16205868.0,3.8526806831359863
2014-11-06,4.170000076293945,4.070000171661377,4.110000133514404,4.150000095367432,30702701.0,3.9284093379974365
2014-11-07,4.369999885559082,4.110000133514404,4.150000095367432,4.230000019073486,79719261.0,4.0041375160217285
2014-11-10,4.329999923706055,4.139999866485596,4.269999980926514,4.25,47358618.0,4.023068904876709
2014-11-11,4.679999828338623,4.21999979019165,4.269999980926514,4.53000020980835,155533782.0,4.288118839263916
2014-11-12,4.630000114440918,4.309999942779541,4.360000133514404,4.579999923706055,69554200.0,4.335448265075684
2014-11-13,4.880000114440918,4.5,4.570000171661377,4.510000228881836,86189927.0,4.269186973571777
2014-11-14,4.610000133514404,4.380000114440918,4.440000057220459,4.539999961853027,51358806.0,4.2975850105285645
2014-11-17,4.579999923706055,4.400000095367432,4.510000228881836,4.429999828338623,35795236.0,4.193458080291748
2014-11-18,4.579999923706055,4.400000095367432,4.400000095367432,4.570000171661377,34656892.0,4.325982570648193
2014-11-19,4.820000171661377,4.5,4.599999904632568,4.630000114440918,64866816.0,4.382779121398926
2014-11-20,4.78000020980835,4.559999942779541,4.579999923706055,4.650000095367432,36544589.0,4.4017109870910645
2014-11-21,4.860000133514404,4.599999904632568,4.650000095367432,4.809999942779541,59852113.0,4.553167819976807
2014-11-24,5.119999885559082,4.929999828338623,5.050000190734863,4.949999809265137,109084286.0,4.685692310333252
2014-11-25,5.090000152587891,4.920000076293945,4.960000038146973,5.059999942779541,58188855.0,4.789819240570068
2014-11-26,5.28000020980835,5.0,5.059999942779541,5.239999771118164,72196235.0,4.960207462310791
2014-11-27,5.760000228881836,5.260000228881836,5.289999961853027,5.760000228881836,109584112.0,5.452442646026611
2014-11-28,6.340000152587891,5.860000133514404,6.0,6.099999904632568,217244456.0,5.774287700653076
2014-12-01,6.309999942779541,5.940000057220459,6.150000095367432,6.190000057220459,106680148.0,5.859482288360596
2014-12-02,6.420000076293945,6.039999961853027,6.079999923706055,6.289999961853027,109547158.0,5.9541425704956055
2014-12-03,6.920000076293945,6.309999942779541,6.309999942779541,6.769999980926514,232944457.0,6.408512592315674
2014-12-04,7.210000038146973,6.590000152587891,6.710000038146973,7.119999885559082,185032352.0,6.739824295043945
2014-12-05,7.650000095367432,6.78000020980835,7.03000020980835,7.150000095367432,185202916.0,6.768223285675049
2014-12-08,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-09,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-10,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-11,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-12,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-15,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-16,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-17,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-18,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.768223285675049
2014-12-19,7.139999866485596,6.440000057220459,6.909999847412109,6.440000057220459,190345659.0,6.096133232116699
2014-12-22,6.25,5.800000190734863,6.25,5.800000190734863,135381083.0,5.490306854248047
2014-12-23,6.070000171661377,5.610000133514404,5.75,5.739999771118164,82389382.0,5.433509826660156
2014-12-24,5.940000057220459,5.679999828338623,5.769999980926514,5.889999866485596,67669042.0,5.57550048828125
2014-12-25,6.070000171661377,5.849999904632568,5.929999828338623,5.989999771118164,65852452.0,5.67016077041626
2014-12-26,6.590000152587891,5.949999809265137,6.010000228881836,6.590000152587891,126947299.0,6.238123893737793
2014-12-29,6.96999979019165,6.440000057220459,6.75,6.679999828338623,143740753.0,6.3233184814453125
2014-12-30,6.75,6.449999809265137,6.699999809265137,6.710000038146973,77767373.0,6.351716995239258
2014-12-31,7.380000114440918,6.650000095367432,6.650000095367432,7.320000171661377,111576378.0,6.929145336151123
2015-01-05,7.679999828338623,7.139999866485596,7.210000038146973,7.170000076293945,120014414.0,6.787154197692871
2015-01-06,7.079999923706055,6.650000095367432,7.0,6.690000057220459,105616609.0,6.332784175872803
2015-01-07,6.96999979019165,6.590000152587891,6.650000095367432,6.829999923706055,63271656.0,6.4653096199035645
2015-01-08,7.340000152587891,6.659999847412109,6.820000171661377,7.179999828338623,103418471.0,6.796620845794678
2015-01-09,7.400000095367432,6.909999847412109,7.139999866485596,6.929999828338623,90321158.0,6.559969902038574
2015-01-12,7.440000057220459,6.75,6.880000114440918,7.190000057220459,94870926.0,6.806086540222168
2015-01-13,7.389999866485596,7.0,7.230000019073486,7.130000114440918,64011657.0,6.749290466308594
2015-01-14,7.210000038146973,6.96999979019165,7.119999885559082,7.119999885559082,47620866.0,6.739824295043945
2015-01-15,7.349999904632568,7.039999961853027,7.110000133514404,7.300000190734863,60031306.0,6.910213470458984
2015-01-16,8.029999732971191,7.179999828338623,7.28000020980835,8.029999732971191,141531806.0,7.601234436035156
2015-01-19,7.96999979019165,7.230000019073486,7.5,7.300000190734863,145007564.0,6.910213470458984
2015-01-20,8.029999732971191,7.409999847412109,7.46999979019165,7.96999979019165,213212717.0,7.544437885284424
2015-01-21,8.770000457763672,7.880000114440918,8.0,8.770000457763672,275225358.0,8.30172348022461
2015-01-22,9.550000190734863,8.569999694824219,8.819999694824219,8.859999656677246,246602945.0,8.386916160583496
2015-01-23,9.380000114440918,8.329999923706055,8.880000114440918,8.369999885559082,306963048.0,7.9230804443359375
2015-01-26,8.859999656677246,7.909999847412109,8.350000381469727,8.770000457763672,188717925.0,8.30172348022461
2015-01-27,8.819999694824219,8.270000457763672,8.609999656677246,8.529999732971191,122007060.0,8.074536323547363
2015-01-28,8.699999809265137,8.199999809265137,8.529999732971191,8.279999732971191,73091368.0,7.837884902954102
2015-01-29,8.220000267028809,7.920000076293945,8.170000076293945,8.029999732971191,88635552.0,7.601234436035156
2015-01-30,8.180000305175781,7.75,8.119999885559082,7.820000171661377,68182132.0,7.402447700500488
2015-02-02,7.699999809265137,7.25,7.699999809265137,7.340000152587891,84742639.0,6.948077201843262
2015-02-03,7.670000076293945,7.340000152587891,7.449999809265137,7.599999904632568,91113456.0,7.194194793701172
2015-02-04,7.71999979019165,7.360000133514404,7.679999828338623,7.369999885559082,70788056.0,6.976475715637207
2015-02-05,7.670000076293945,6.989999771118164,7.670000076293945,7.010000228881836,106252509.0,6.635698318481445
2015-02-06,7.269999980926514,6.78000020980835,6.909999847412109,6.909999847412109,91555642.0,6.541037082672119
2015-02-09,7.179999828338623,6.889999866485596,6.920000076293945,7.03000020980835,57579217.0,6.654630661010742
2015-02-10,7.489999771118164,7.03000020980835,7.099999904632568,7.289999961853027,99548999.0,6.900747299194336
2015-02-11,7.53000020980835,7.199999809265137,7.309999942779541,7.329999923706055,76576893.0,6.938611030578613
2015-02-12,7.519999980926514,7.300000190734863,7.380000114440918,7.360000133514404,70729273.0,6.967009544372559
2015-02-13,8.0,7.289999961853027,7.369999885559082,7.800000190734863,124604830.0,7.38351583480835
2015-02-16,7.929999828338623,7.659999847412109,7.849999904632568,7.769999980926514,70205529.0,7.3551177978515625
2015-02-17,7.849999904632568,7.639999866485596,7.800000190734863,7.679999828338623,50896474.0,7.269922733306885
2015-02-25,7.829999923706055,7.400000095367432,7.699999809265137,7.440000057220459,51232268.0,7.04273796081543
2015-02-26,7.679999828338623,7.150000095367432,7.420000076293945,7.650000095367432,78903800.0,7.241524696350098
2015-02-27,7.570000171661377,7.420000076293945,7.570000171661377,7.5,63528915.0,7.099534034729004
2015-03-02,7.800000190734863,7.409999847412109,7.619999885559082,7.639999866485596,113430472.0,7.232058525085449
2015-03-03,7.599999904632568,7.28000020980835,7.590000152587891,7.300000190734863,94936648.0,6.910213470458984
2015-03-04,7.409999847412109,7.150000095367432,7.329999923706055,7.25,60326849.0,6.8628830909729
2015-03-05,7.360000133514404,7.059999942779541,7.25,7.320000171661377,78243719.0,6.929145336151123
2015-03-06,7.349999904632568,7.119999885559082,7.349999904632568,7.159999847412109,48125194.0,6.777688026428223
2015-03-09,7.289999961853027,6.949999809265137,7.0,7.190000057220459,66760684.0,6.806086540222168
2015-03-10,7.349999904632568,7.130000114440918,7.199999809265137,7.25,51883934.0,6.8628830909729
2015-03-11,7.329999923706055,7.070000171661377,7.260000228881836,7.130000114440918,54431113.0,6.749290466308594
2015-03-12,7.28000020980835,7.070000171661377,7.179999828338623,7.21999979019165,53591032.0,6.834484577178955
2015-03-13,7.289999961853027,7.179999828338623,7.260000228881836,7.239999771118164,66460056.0,6.853416442871094
2015-03-16,7.960000038146973,7.210000038146973,7.28000020980835,7.940000057220459,193187382.0,7.516039848327637
2015-03-17,8.109999656677246,7.769999980926514,7.900000095367432,7.940000057220459,178228869.0,7.516039848327637
2015-03-18,8.279999732971191,7.800000190734863,7.889999866485596,8.1899995803833,146098939.0,7.752691268920898
2015-03-19,8.359999656677246,8.069999694824219,8.199999809265137,8.210000038146973,128086023.0,7.7716240882873535
2015-03-20,8.670000076293945,8.180000305175781,8.300000190734863,8.600000381469727,215554039.0,8.140800476074219
2015-03-23,9.069999694824219,8.550000190734863,8.609999656677246,8.630000114440918,220682632.0,8.169198036193848
2015-03-24,8.65999984741211,8.100000381469727,8.630000114440918,8.359999656677246,161857039.0,7.9136128425598145
2015-03-25,8.600000381469727,8.109999656677246,8.350000381469727,8.460000038146973,137888767.0,8.008275032043457
2015-03-26,8.619999885559082,8.270000457763672,8.4399995803833,8.399999618530273,102496138.0,7.951478004455566
2015-03-27,8.680000305175781,8.380000114440918,8.40999984741211,8.65999984741211,110725648.0,8.197596549987793
2015-03-30,9.09000015258789,8.520000457763672,8.800000190734863,8.920000076293945,179776780.0,8.44371223449707
2015-03-31,9.25,8.579999923706055,9.149999618530273,8.630000114440918,141991857.0,8.169198036193848
2015-04-01,8.619999885559082,8.399999618530273,8.569999694824219,8.5,125354664.0,8.046137809753418
2015-04-02,8.520000457763672,8.199999809265137,8.479999542236328,8.390000343322754,130884195.0,7.942011833190918
2015-04-03,8.449999809265137,8.270000457763672,8.390000343322754,8.380000114440918,96790464.0,7.932547092437744
2015-04-07,8.729999542236328,8.390000343322754,8.4399995803833,8.649999618530273,169614693.0,8.188129425048828
2015-04-08,8.729999542236328,8.319999694824219,8.670000076293945,8.470000267028809,137312503.0,8.017740249633789
2015-04-09,9.319999694824219,8.399999618530273,8.489999771118164,9.319999694824219,238840182.0,8.822354316711426
2015-04-10,9.989999771118164,9.0600004196167,9.319999694824219,9.479999542236328,299033588.0,8.973810195922852
2015-04-13,10.149999618530273,9.5,9.5,9.760000228881836,201850279.0,9.238860130310059
2015-04-14,9.75,9.350000381469727,9.710000038146973,9.399999618530273,152945758.0,8.898082733154297
2015-04-15,9.430000305175781,8.84000015258789,9.430000305175781,8.970000267028809,113979525.0,8.491044044494629
2015-04-16,9.470000267028809,8.710000038146973,8.899999618530273,9.3100004196167,107283587.0,8.812889099121094
2015-04-17,9.800000190734863,9.199999809265137,9.390000343322754,9.6899995803833,183027345.0,9.17259693145752
2015-04-20,10.25,9.510000228881836,9.899999618530273,9.5600004196167,233015561.0,9.049539566040039
2015-04-21,9.6899995803833,9.25,9.510000228881836,9.579999923706055,124671825.0,9.06847095489502
2015-04-22,9.819999694824219,9.5600004196167,9.579999923706055,9.699999809265137,154122134.0,9.182064056396484
2015-04-23,9.850000381469727,9.399999618530273,9.710000038146973,9.460000038146973,159496363.0,8.954878807067871
2015-04-24,9.369999885559082,8.930000305175781,9.369999885559082,9.15999984741211,160273777.0,8.670896530151367
2015-04-27,9.34000015258789,8.979999542236328,9.260000228881836,9.100000381469727,133288974.0,8.614102363586426
2015-04-28,9.100000381469727,8.619999885559082,9.09000015258789,8.710000038146973,121080426.0,8.244926452636719
2015-04-29,9.100000381469727,8.649999618530273,8.710000038146973,9.010000228881836,93445746.0,8.528907775878906
2015-04-30,9.279999732971191,8.899999618530273,9.020000457763672,9.130000114440918,110825470.0,8.642498970031738
2015-05-04,8.869999885559082,8.510000228881836,8.789999961853027,8.699999809265137,155726188.0,8.235459327697754
2015-05-05,8.699999809265137,8.100000381469727,8.6899995803833,8.220000267028809,119882120.0,7.781090259552002
2015-05-06,8.5600004196167,8.239999771118164,8.359999656677246,8.399999618530273,100408140.0,7.951478004455566
2015-05-07,8.399999618530273,7.650000095367432,8.399999618530273,7.860000133514404,79940672.0,7.440311908721924
2015-05-08,8.300000190734863,7.889999866485596,7.949999809265137,8.210000038146973,89666905.0,7.7716240882873535
2015-05-11,8.420000076293945,8.210000038146973,8.350000381469727,8.390000343322754,125367859.0,7.942011833190918
2015-05-12,8.699999809265137,7.989999771118164,8.180000305175781,8.600000381469727,167510205.0,8.140800476074219
2015-05-13,8.569999694824219,8.210000038146973,8.569999694824219,8.3100004196167,117602251.0,7.866284370422363
2015-05-14,8.4399995803833,8.1899995803833,8.369999885559082,8.210000038146973,74019011.0,7.7716240882873535
2015-05-15,8.220000267028809,7.929999828338623,8.119999885559082,7.949999809265137,81988436.0,7.525506019592285
2015-05-18,8.010000228881836,7.809999942779541,7.989999771118164,7.829999923706055,67712648.0,7.4119133949279785
2015-05-19,8.170000076293945,7.840000152587891,7.840000152587891,8.109999656677246,78013992.0,7.6769633293151855
2015-05-20,8.260000228881836,8.020000457763672,8.180000305175781,8.149999618530273,108466772.0,7.714826583862305
2015-05-21,8.699999809265137,8.25,8.25,8.630000114440918,177076251.0,8.169198036193848
2015-05-22,8.8100004196167,8.489999771118164,8.710000038146973,8.680000305175781,165943723.0,8.216527938842773
2015-05-25,9.130000114440918,8.569999694824219,8.680000305175781,9.0600004196167,188845919.0,8.576237678527832
2015-05-26,9.1899995803833,8.920000076293945,9.0600004196167,9.149999618530273,181625677.0,8.661431312561035
2015-05-27,9.1899995803833,8.850000381469727,9.149999618530273,8.960000038146973,158786856.0,8.481576919555664
2015-05-28,9.5,8.819999694824219,8.9399995803833,8.949999809265137,282265719.0,8.472110748291016
2015-05-29,9.15999984741211,8.0600004196167,9.069999694824219,8.649999618530273,164558227.0,8.188129425048828
2015-06-01,9.050000190734863,8.520000457763672,8.520000457763672,9.039999961853027,144464881.0,8.557306289672852
2015-06-02,9.180000305175781,8.850000381469727,9.050000190734863,9.15999984741211,157852206.0,8.670896530151367
2015-06-03,10.079999923706055,9.039999961853027,9.210000038146973,9.9399995803833,380374248.0,9.409249305725098
2015-06-04,9.819999694824219,9.140000343322754,9.75,9.65999984741211,260234669.0,9.144200325012207
2015-06-05,9.949999809265137,9.510000228881836,9.760000228881836,9.819999694824219,255894364.0,9.295655250549316
2015-06-08,10.25,9.539999961853027,9.819999694824219,10.0,251501670.0,9.466044425964355
2015-06-09,9.9399995803833,9.609999656677246,9.9399995803833,9.720000267028809,146790120.0,9.200996398925781
2015-06-10,9.859999656677246,9.460000038146973,9.6899995803833,9.619999885559082,124689419.0,9.159104347229004
2015-06-11,9.84000015258789,9.5600004196167,9.739999771118164,9.65999984741211,121542878.0,9.197187423706055
2015-06-12,10.300000190734863,9.600000381469727,9.699999809265137,10.069999694824219,281193045.0,9.587544441223145
2015-06-15,10.649999618530273,10.0,10.069999694824219,10.220000267028809,232116374.0,9.730358123779297
2015-06-16,10.289999961853027,9.479999542236328,10.199999809265137,9.649999618530273,165680899.0,9.187666893005371
2015-06-17,9.760000228881836,8.970000267028809,9.65999984741211,9.5600004196167,133377996.0,9.101980209350586
2015-06-18,10.520000457763672,9.420000076293945,9.649999618530273,9.880000114440918,235961318.0,9.406647682189941
2015-06-19,9.630000114440918,8.890000343322754,9.579999923706055,9.0,152189044.0,8.568808555603027
2015-06-23,9.170000076293945,8.100000381469727,8.989999771118164,8.890000343322754,127774878.0,8.464078903198242
2015-06-24,9.119999885559082,8.699999809265137,8.989999771118164,9.020000457763672,119979289.0,8.587850570678711
2015-06-25,9.199999809265137,8.399999618530273,9.069999694824219,8.550000190734863,127180396.0,8.140369415283203
2015-06-26,8.369999885559082,7.699999809265137,8.15999984741211,7.699999809265137,106904364.0,7.33109188079834
2015-06-29,8.09000015258789,6.929999828338623,8.0,7.130000114440918,155760602.0,6.788400650024414
2015-06-30,7.769999980926514,6.420000076293945,6.849999904632568,7.71999979019165,157544538.0,7.350133419036865
2015-07-01,7.78000020980835,6.949999809265137,7.519999980926514,6.949999809265137,118448078.0,6.617023944854736
2015-07-02,7.050000190734863,6.260000228881836,6.949999809265137,6.260000228881836,115653594.0,5.960082530975342
2015-07-03,6.260000228881836,5.630000114440918,6.059999942779541,5.630000114440918,113444597.0,5.360265731811523
2015-07-06,6.190000057220459,5.070000171661377,6.190000057220459,5.099999904632568,181831899.0,4.855658531188965
2015-07-07,4.980000019073486,4.590000152587891,4.980000019073486,4.639999866485596,234292702.0,4.417696952819824
2015-07-08,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.417696952819824
2015-07-09,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.417696952819824
2015-07-10,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.417696952819824
2015-07-13,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,6429375.0,4.855658531188965
2015-07-14,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,4395895.0,5.341224670410156
2015-07-15,6.170000076293945,5.199999809265137,6.170000076293945,5.360000133514404,214157106.0,5.103201866149902
2015-07-16,5.650000095367432,5.050000190734863,5.360000133514404,5.449999809265137,95081779.0,5.188889503479004
2015-07-17,5.900000095367432,5.460000038146973,5.550000190734863,5.860000133514404,103095476.0,5.579246520996094
2015-07-20,6.099999904632568,5.679999828338623,5.989999771118164,5.949999809265137,117154570.0,5.6649346351623535
2015-07-21,6.050000190734863,5.739999771118164,5.809999942779541,5.949999809265137,88727179.0,5.6649346351623535
2015-07-22,6.0,5.75,5.900000095367432,5.909999847412109,87449606.0,5.6268510818481445
2015-07-23,6.300000190734863,5.869999885559082,5.889999866485596,6.199999809265137,135619582.0,5.902956962585449
2015-07-24,6.610000133514404,6.119999885559082,6.130000114440918,6.289999961853027,184599089.0,5.988645076751709
2015-07-27,6.53000020980835,5.659999847412109,6.119999885559082,5.659999847412109,141546577.0,5.388828277587891
2015-07-28,5.849999904632568,5.119999885559082,5.400000095367432,5.559999942779541,124148769.0,5.293619632720947
2015-07-29,5.889999866485596,5.510000228881836,5.699999809265137,5.860000133514404,84789747.0,5.579246520996094
2015-07-30,5.949999809265137,5.590000152587891,5.849999904632568,5.639999866485596,75954140.0,5.369786262512207
2015-07-31,5.760000228881836,5.510000228881836,5.510000228881836,5.75,64166919.0,5.47451639175415
2015-08-03,6.159999847412109,5.630000114440918,5.679999828338623,6.150000095367432,101465785.0,5.855352878570557
2015-08-04,6.320000171661377,5.900000095367432,6.0,6.260000228881836,99407145.0,5.960082530975342
2015-08-05,6.28000020980835,6.0,6.179999828338623,6.010000228881836,69791008.0,5.722060680389404
2015-08-06,5.96999979019165,5.800000190734863,5.860000133514404,5.840000152587891,45258102.0,5.560204982757568
2015-08-07,6.179999828338623,5.880000114440918,5.880000114440918,6.059999942779541,60607894.0,5.769664764404297
2015-08-10,6.369999885559082,6.099999904632568,6.099999904632568,6.309999942779541,97913062.0,6.007687091827393
2015-08-11,6.460000038146973,6.159999847412109,6.269999980926514,6.309999942779541,113033027.0,6.007687091827393
2015-08-12,6.28000020980835,6.110000133514404,6.179999828338623,6.150000095367432,74342770.0,5.855352878570557
2015-08-13,6.25,6.050000190734863,6.099999904632568,6.25,67685147.0,5.9505615234375
2015-08-14,6.630000114440918,6.269999980926514,6.349999904632568,6.449999809265137,138913924.0,6.140979766845703
2015-08-17,6.699999809265137,6.21999979019165,6.420000076293945,6.630000114440918,133620458.0,6.3123555183410645
2015-08-18,6.739999771118164,5.96999979019165,6.679999828338623,5.96999979019165,127066990.0,5.683976173400879
2015-08-19,6.199999809265137,5.5,5.710000038146973,6.110000133514404,97023383.0,5.817269325256348
2015-08-20,6.25,5.869999885559082,6.0,5.96999979019165,68784755.0,5.683976173400879
2015-08-21,5.949999809265137,5.489999771118164,5.860000133514404,5.579999923706055,59781748.0,5.312661170959473
2015-08-24,5.349999904632568,5.019999980926514,5.28000020980835,5.019999980926514,74909112.0,4.779490947723389
2015-08-25,4.730000019073486,4.519999980926514,4.519999980926514,4.519999980926514,86489073.0,4.3034467697143555
2015-08-26,4.739999771118164,4.230000019073486,4.550000190734863,4.480000019073486,65292883.0,4.265362739562988
2015-08-27,4.71999979019165,4.420000076293945,4.599999904632568,4.650000095367432,48819244.0,4.427217483520508
2015-08-28,4.949999809265137,4.659999847412109,4.730000019073486,4.929999828338623,67666979.0,4.693802356719971
2015-08-31,5.110000133514404,4.690000057220459,4.889999866485596,5.050000190734863,67513657.0,4.808053493499756
2015-09-01,5.400000095367432,4.579999923706055,4.989999771118164,5.230000019073486,108458337.0,4.979429721832275
2015-09-02,5.75,4.900000095367432,4.900000095367432,5.619999885559082,155070299.0,5.35074520111084
2015-09-07,5.869999885559082,5.059999942779541,5.5,5.099999904632568,99871203.0,4.855658531188965
2015-09-08,5.260000228881836,4.909999847412109,5.019999980926514,5.239999771118164,39770494.0,4.988950729370117
2015-09-09,5.449999809265137,5.190000057220459,5.230000019073486,5.369999885559082,50477971.0,5.112721920013428
2015-09-10,5.360000133514404,5.21999979019165,5.25,5.309999942779541,36232584.0,5.055596351623535
2015-09-11,5.550000190734863,5.300000190734863,5.329999923706055,5.489999771118164,50816886.0,5.226973056793213
2015-09-14,5.5,5.050000190734863,5.449999809265137,5.440000057220459,63380784.0,5.17936897277832
2015-09-15,5.329999923706055,5.070000171661377,5.230000019073486,5.079999923706055,33743858.0,4.836616039276123
2015-09-16,5.550000190734863,5.010000228881836,5.099999904632568,5.420000076293945,36448657.0,5.160326957702637
2015-09-17,5.449999809265137,5.190000057220459,5.400000095367432,5.199999809265137,34458184.0,4.95086669921875
2015-09-18,5.360000133514404,5.190000057220459,5.309999942779541,5.25,21298371.0,4.998471260070801
2015-09-21,5.349999904632568,5.190000057220459,5.199999809265137,5.340000152587891,20615321.0,5.084159851074219
2015-09-22,5.449999809265137,5.300000190734863,5.349999904632568,5.360000133514404,24884425.0,5.103201866149902
2015-09-23,5.320000171661377,5.110000133514404,5.300000190734863,5.139999866485596,24879743.0,4.893741607666016
2015-09-24,5.199999809265137,5.119999885559082,5.159999847412109,5.150000095367432,13956977.0,4.903262615203857
2015-09-25,5.460000038146973,5.179999828338623,5.309999942779541,5.190000057220459,41229965.0,4.941346168518066
2015-09-28,5.25,5.079999923706055,5.190000057220459,5.170000076293945,20311075.0,4.922304630279541
2015-09-29,5.130000114440918,5.010000228881836,5.090000152587891,5.039999961853027,16324674.0,4.798532962799072
2015-09-30,5.110000133514404,5.039999961853027,5.050000190734863,5.050000190734863,8855509.0,4.808053493499756
2015-10-08,5.25,5.139999866485596,5.210000038146973,5.190000057220459,22544322.0,4.941346168518066
2015-10-09,5.239999771118164,5.150000095367432,5.190000057220459,5.230000019073486,24055385.0,4.979429721832275
2015-10-12,5.480000019073486,5.199999809265137,5.25,5.440000057220459,49109191.0,5.17936897277832
2015-10-13,5.510000228881836,5.360000133514404,5.389999866485596,5.440000057220459,35940353.0,5.17936897277832
2015-10-14,5.440000057220459,5.329999923706055,5.409999847412109,5.329999923706055,26747358.0,5.074638843536377
2015-10-15,5.480000019073486,5.300000190734863,5.300000190734863,5.46999979019165,34646257.0,5.207931041717529
2015-10-16,5.71999979019165,5.449999809265137,5.46999979019165,5.670000076293945,68803332.0,5.398349761962891
2015-10-19,5.670000076293945,5.5,5.639999866485596,5.550000190734863,47717294.0,5.284099102020264
2015-10-20,5.619999885559082,5.5,5.53000020980835,5.579999923706055,34585113.0,5.312661170959473
2015-10-21,5.789999961853027,5.199999809265137,5.590000152587891,5.260000228881836,68363975.0,5.007992744445801
2015-10-22,5.429999828338623,5.230000019073486,5.269999980926514,5.409999847412109,32825146.0,5.150805473327637
2015-10-23,5.599999904632568,5.400000095367432,5.420000076293945,5.579999923706055,32900949.0,5.312661170959473
2015-10-26,5.670000076293945,5.5,5.650000095367432,5.579999923706055,35508788.0,5.312661170959473
2015-10-27,5.599999904632568,5.329999923706055,5.550000190734863,5.539999961853027,27261095.0,5.274578094482422
2015-10-28,5.610000133514404,5.389999866485596,5.53000020980835,5.440000057220459,24197903.0,5.17936897277832
2015-10-29,5.53000020980835,5.389999866485596,5.510000228881836,5.449999809265137,19507298.0,5.188889503479004
2015-10-30,5.670000076293945,5.429999828338623,5.460000038146973,5.5,41518043.0,5.236494541168213
2015-11-02,5.46999979019165,5.239999771118164,5.380000114440918,5.260000228881836,32084508.0,5.007992744445801
2015-11-03,5.329999923706055,5.159999847412109,5.309999942779541,5.199999809265137,21741571.0,4.95086669921875
2015-11-04,5.510000228881836,5.21999979019165,5.21999979019165,5.5,35639353.0,5.236494541168213
2015-11-05,5.760000228881836,5.409999847412109,5.420000076293945,5.630000114440918,76424808.0,5.360265731811523
2015-11-06,5.849999904632568,5.53000020980835,5.639999866485596,5.78000020980835,82563555.0,5.503079414367676
2015-11-09,5.980000019073486,5.699999809265137,5.699999809265137,5.760000228881836,86515563.0,5.48403787612915
2015-11-10,5.800000190734863,5.650000095367432,5.699999809265137,5.730000019073486,57153978.0,5.455475330352783
2015-11-11,5.820000171661377,5.679999828338623,5.75,5.75,45228106.0,5.47451639175415
2015-11-12,5.880000114440918,5.679999828338623,5.78000020980835,5.760000228881836,42795090.0,5.48403787612915
2015-11-13,5.71999979019165,5.550000190734863,5.71999979019165,5.650000095367432,45235475.0,5.379308223724365
2015-11-16,5.699999809265137,5.539999961853027,5.539999961853027,5.679999828338623,31445379.0,5.407870292663574
2015-11-17,5.889999866485596,5.679999828338623,5.760000228881836,5.710000038146973,61308907.0,5.4364333152771
2015-11-18,6.099999904632568,5.659999847412109,5.710000038146973,5.809999942779541,86488548.0,5.531641960144043
2015-11-19,5.829999923706055,5.679999828338623,5.829999923706055,5.769999980926514,45024306.0,5.493558883666992
2015-11-20,5.820000171661377,5.710000038146973,5.769999980926514,5.739999771118164,41067880.0,5.464995384216309
2015-11-23,5.78000020980835,5.650000095367432,5.75,5.659999847412109,36892937.0,5.388828277587891
2015-11-24,5.710000038146973,5.590000152587891,5.690000057220459,5.670000076293945,25399845.0,5.398349761962891
2015-11-25,5.690000057220459,5.619999885559082,5.639999866485596,5.690000057220459,24671270.0,5.417391300201416
2015-11-26,5.739999771118164,5.639999866485596,5.699999809265137,5.639999866485596,32804689.0,5.369786262512207
2015-11-27,5.650000095367432,5.21999979019165,5.610000133514404,5.28000020980835,39555301.0,5.027034759521484
2015-11-30,5.340000152587891,5.039999961853027,5.300000190734863,5.21999979019165,26827350.0,4.969909191131592
2015-12-01,5.650000095367432,5.159999847412109,5.230000019073486,5.460000038146973,37417393.0,5.198410511016846
2015-12-02,5.559999942779541,5.199999809265137,5.400000095367432,5.46999979019165,37417475.0,5.207931041717529
2015-12-03,5.5,5.130000114440918,5.449999809265137,5.329999923706055,257338692.0,5.074638843536377
2015-12-04,5.289999961853027,5.119999885559082,5.289999961853027,5.179999828338623,152573599.0,4.931825637817383
2015-12-07,5.179999828338623,5.079999923706055,5.179999828338623,5.130000114440918,86736290.0,4.884221076965332
2015-12-08,5.130000114440918,5.03000020980835,5.119999885559082,5.039999961853027,63154312.0,4.798532962799072
2015-12-09,5.090000152587891,5.019999980926514,5.059999942779541,5.039999961853027,68304546.0,4.798532962799072
2015-12-10,5.079999923706055,4.96999979019165,5.039999961853027,4.989999771118164,60404319.0,4.750927925109863
2015-12-11,4.96999979019165,4.71999979019165,4.96999979019165,4.800000190734863,123054095.0,4.570031642913818
2015-12-14,4.880000114440918,4.699999809265137,4.730000019073486,4.880000114440918,59423928.0,4.646198749542236
2015-12-15,4.949999809265137,4.829999923706055,4.889999866485596,4.860000133514404,58390615.0,4.627156734466553
2015-12-16,4.900000095367432,4.840000152587891,4.880000114440918,4.860000133514404,44370158.0,4.627156734466553
2015-12-17,5.119999885559082,4.869999885559082,4.880000114440918,5.010000228881836,113915462.0,4.769970417022705
2015-12-18,5.010000228881836,4.900000095367432,4.980000019073486,4.920000076293945,95082011.0,4.684282302856445
2015-12-21,5.010000228881836,4.889999866485596,4.909999847412109,4.980000019073486,116777560.0,4.74140739440918
2015-12-22,5.019999980926514,4.940000057220459,5.019999980926514,4.980000019073486,119777089.0,4.74140739440918
2015-12-23,5.019999980926514,4.909999847412109,4.96999979019165,4.920000076293945,113594962.0,4.684282302856445
2015-12-24,4.929999828338623,4.730000019073486,4.900000095367432,4.800000190734863,102172878.0,4.570031642913818
2015-12-25,4.840000152587891,4.769999980926514,4.800000190734863,4.820000171661377,54900945.0,4.589073181152344
2015-12-28,4.849999904632568,4.710000038146973,4.820000171661377,4.730000019073486,85450446.0,4.503384590148926
2015-12-29,4.760000228881836,4.679999828338623,4.71999979019165,4.75,56271209.0,4.522426605224609
2015-12-30,4.789999961853027,4.71999979019165,4.75,4.789999961853027,53296646.0,4.560510158538818
2015-12-31,4.849999904632568,4.760000228881836,4.789999961853027,4.769999980926514,49823613.0,4.541468620300293
2016-01-04,4.78000020980835,4.309999942779541,4.769999980926514,4.349999904632568,58716216.0,4.141590595245361
2016-01-05,4.449999809265137,4.110000133514404,4.199999809265137,4.360000133514404,84580518.0,4.151112079620361
2016-01-06,4.46999979019165,4.349999904632568,4.360000133514404,4.449999809265137,78370355.0,4.236799716949463
2016-01-07,4.389999866485596,4.099999904632568,4.389999866485596,4.139999866485596,24893410.0,3.9416520595550537
2016-01-08,4.309999942779541,4.010000228881836,4.230000019073486,4.269999980926514,99043871.0,4.065423488616943
2016-01-11,4.239999771118164,3.9000000953674316,4.159999847412109,3.940000057220459,81175768.0,3.7512340545654297
2016-01-12,4.03000020980835,3.9000000953674316,3.9700000286102295,3.930000066757202,80514451.0,3.741713285446167
2016-01-13,4.03000020980835,3.799999952316284,3.930000066757202,3.819999933242798,69357643.0,3.6369831562042236
2016-01-14,3.859999895095825,3.569999933242798,3.5999999046325684,3.8499999046325684,80497916.0,3.66554594039917
2016-01-15,3.819999933242798,3.5199999809265137,3.799999952316284,3.5799999237060547,81855105.0,3.4084818363189697
2016-01-18,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0.0,3.4084818363189697
2016-01-19,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,12640538.0,3.7512340545654297
2016-01-20,4.25,4.03000020980835,4.099999904632568,4.110000133514404,177474731.0,3.9130895137786865
2016-01-21,4.090000152587891,3.890000104904175,4.019999980926514,3.9000000953674316,93323179.0,3.7131507396698
2016-01-22,3.950000047683716,3.7300000190734863,3.930000066757202,3.9200000762939453,70587068.0,3.732192277908325
2016-01-25,3.930000066757202,3.8399999141693115,3.9200000762939453,3.9000000953674316,47929728.0,3.7131507396698
2016-01-26,3.8499999046325684,3.549999952316284,3.8399999141693115,3.569999933242798,55700532.0,3.398960828781128
2016-01-27,3.630000114440918,3.359999895095825,3.609999895095825,3.5299999713897705,56222525.0,3.36087703704834
2016-01-28,3.5299999713897705,3.309999942779541,3.4700000286102295,3.4600000381469727,43973375.0,3.2942309379577637
2016-01-29,3.809999942779541,3.5999999046325684,3.5999999046325684,3.809999942779541,31395962.0,3.627462387084961
2016-02-01,4.0,3.7300000190734863,4.0,3.809999942779541,116685616.0,3.627462387084961
2016-02-02,3.9800000190734863,3.759999990463257,3.799999952316284,3.9600000381469727,90970968.0,3.7702760696411133
2016-02-03,4.0,3.8499999046325684,3.9100000858306885,3.9100000858306885,93775226.0,3.7226715087890625
2016-02-04,3.990000009536743,3.890000104904175,3.9600000381469727,3.9200000762939453,87665064.0,3.732192277908325
2016-02-05,3.9200000762939453,3.799999952316284,3.9100000858306885,3.809999942779541,56911372.0,3.627462387084961
2016-02-15,3.759999990463257,3.619999885559082,3.6600000858306885,3.7300000190734863,42094059.0,3.551295280456543
2016-02-16,3.890000104904175,3.7300000190734863,3.75,3.869999885559082,69633316.0,3.6845877170562744
2016-02-17,3.9800000190734863,3.8399999141693115,3.8499999046325684,3.9700000286102295,95742329.0,3.779796600341797
2016-02-18,3.9800000190734863,3.869999885559082,3.9700000286102295,3.890000104904175,76747368.0,3.703629732131958
2016-02-19,3.9000000953674316,3.8499999046325684,3.869999885559082,3.9000000953674316,43525891.0,3.7131507396698
2016-02-22,4.0,3.9100000858306885,3.9800000190734863,3.950000047683716,102240722.0,3.7607548236846924
2016-02-23,3.9700000286102295,3.8399999141693115,3.940000057220459,3.890000104904175,65154865.0,3.703629732131958
2016-02-24,3.930000066757202,3.8399999141693115,3.869999885559082,3.9200000762939453,55330034.0,3.732192277908325
2016-02-25,3.9000000953674316,3.5299999713897705,3.890000104904175,3.559999942779541,88268241.0,3.389439821243286
2016-02-26,3.609999895095825,3.509999990463257,3.5999999046325684,3.5899999141693115,53550051.0,3.4180026054382324
2016-02-29,3.6500000953674316,3.380000114440918,3.5899999141693115,3.5399999618530273,73439217.0,3.3703982830047607
2016-03-01,3.690000057220459,3.509999990463257,3.569999933242798,3.630000114440918,68939458.0,3.4560863971710205
2016-03-02,3.990000009536743,3.5799999237060547,3.609999895095825,3.990000009536743,126757590.0,3.7988386154174805
2016-03-03,4.28000020980835,4.059999942779541,4.21999979019165,4.099999904632568,348167136.0,3.9035682678222656
2016-03-04,4.099999904632568,3.890000104904175,4.059999942779541,3.930000066757202,171119871.0,3.741713285446167
2016-03-07,4.03000020980835,3.9200000762939453,3.9700000286102295,3.950000047683716,85392387.0,3.7607548236846924
2016-03-08,3.9800000190734863,3.7100000381469727,3.9700000286102295,3.880000114440918,101823415.0,3.694108724594116
2016-03-09,3.799999952316284,3.6700000762939453,3.7899999618530273,3.7899999618530273,69981782.0,3.6084206104278564
2016-03-10,3.7899999618530273,3.6600000858306885,3.7799999713897705,3.690000057220459,57897187.0,3.513211727142334
2016-03-11,3.680000066757202,3.5799999237060547,3.6500000953674316,3.6700000762939453,52952095.0,3.4941699504852295
2016-03-14,3.799999952316284,3.680000066757202,3.700000047683716,3.759999990463257,86826881.0,3.57985782623291
2016-03-15,3.7899999618530273,3.6700000762939453,3.740000009536743,3.7799999713897705,68473797.0,3.5988996028900146
2016-03-16,3.7899999618530273,3.7300000190734863,3.75,3.75,49767564.0,3.5703368186950684
2016-03-17,3.8299999237060547,3.7200000286102295,3.75,3.809999942779541,57098015.0,3.627462387084961
2016-03-18,3.930000066757202,3.799999952316284,3.809999942779541,3.9100000858306885,93881279.0,3.7226715087890625
2016-03-21,4.0,3.9100000858306885,3.940000057220459,3.9700000286102295,126224225.0,3.779796600341797
2016-03-22,4.090000152587891,3.950000047683716,4.019999980926514,3.9600000381469727,112162924.0,3.7702760696411133
2016-03-23,3.9700000286102295,3.9100000858306885,3.930000066757202,3.940000057220459,58632706.0,3.7512340545654297
2016-03-24,4.050000190734863,3.859999895095825,3.9200000762939453,3.940000057220459,100242435.0,3.7512340545654297
2016-03-25,4.039999961853027,3.9100000858306885,3.9200000762939453,4.03000020980835,90594576.0,3.8369224071502686
2016-03-28,4.099999904632568,4.0,4.050000190734863,4.010000228881836,89773080.0,3.817880630493164
2016-03-29,4.050000190734863,3.940000057220459,4.0,4.019999980926514,62284873.0,3.8274013996124268
2016-03-30,4.079999923706055,4.0,4.03000020980835,4.079999923706055,63514757.0,3.884526491165161
2016-03-31,4.090000152587891,4.019999980926514,4.070000171661377,4.03000020980835,61411964.0,3.8369224071502686
2016-04-01,4.019999980926514,3.950000047683716,4.0,4.019999980926514,53005787.0,3.8274013996124268
2016-04-05,4.059999942779541,4.0,4.019999980926514,4.039999961853027,66796399.0,3.846442937850952
2016-04-06,4.059999942779541,4.010000228881836,4.03000020980835,4.039999961853027,44651561.0,3.846442937850952
2016-04-07,4.059999942779541,3.9600000381469727,4.050000190734863,3.9700000286102295,46967549.0,3.779796600341797
2016-04-08,3.9700000286102295,3.9100000858306885,3.950000047683716,3.930000066757202,40464419.0,3.741713285446167
2016-04-11,4.019999980926514,3.950000047683716,3.9600000381469727,3.990000009536743,35267167.0,3.7988386154174805
2016-04-12,3.990000009536743,3.9200000762939453,3.9700000286102295,3.940000057220459,41582280.0,3.7512340545654297
2016-04-13,4.090000152587891,3.950000047683716,3.950000047683716,4.03000020980835,120609004.0,3.8369224071502686
2016-04-14,4.059999942779541,4.0,4.039999961853027,4.039999961853027,73176972.0,3.846442937850952
2016-04-15,4.059999942779541,4.0,4.050000190734863,4.03000020980835,46156482.0,3.8369224071502686
2016-04-18,4.010000228881836,3.940000057220459,4.0,3.940000057220459,50152232.0,3.7512340545654297
2016-04-19,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.940000057220459,43778024.0,3.7512340545654297
2016-04-20,3.9700000286102295,3.619999885559082,3.950000047683716,3.759999990463257,85477687.0,3.57985782623291
2016-04-21,3.7799999713897705,3.7100000381469727,3.759999990463257,3.7100000381469727,41171052.0,3.5322535037994385
2016-04-22,3.75,3.6700000762939453,3.680000066757202,3.7300000190734863,36974091.0,3.551295280456543
2016-04-25,3.7200000286102295,3.630000114440918,3.7100000381469727,3.6700000762939453,33867574.0,3.4941699504852295
2016-04-26,3.700000047683716,3.640000104904175,3.6600000858306885,3.690000057220459,22591227.0,3.513211727142334
2016-04-27,3.759999990463257,3.680000066757202,3.700000047683716,3.700000047683716,30719761.0,3.522732734680176
2016-04-28,3.7200000286102295,3.630000114440918,3.7100000381469727,3.690000057220459,31039969.0,3.513211727142334
2016-04-29,3.700000047683716,3.6600000858306885,3.680000066757202,3.6700000762939453,14902558.0,3.4941699504852295
2016-05-03,3.799999952316284,3.6600000858306885,3.690000057220459,3.7799999713897705,44836684.0,3.5988996028900146
2016-05-04,3.9000000953674316,3.75,3.7799999713897705,3.859999895095825,70397486.0,3.6750667095184326
2016-05-05,3.930000066757202,3.809999942779541,3.859999895095825,3.890000104904175,63298605.0,3.703629732131958
2016-05-06,3.890000104904175,3.7699999809265137,3.869999885559082,3.7899999618530273,67209956.0,3.6084206104278564
2016-05-09,3.819999933242798,3.690000057220459,3.759999990463257,3.7699999809265137,66645434.0,3.589378833770752
2016-05-10,3.8299999237060547,3.740000009536743,3.75,3.799999952316284,45912244.0,3.6179416179656982
2016-05-11,3.950000047683716,3.809999942779541,3.809999942779541,3.859999895095825,74017105.0,3.6750667095184326
2016-05-12,3.9800000190734863,3.75,3.799999952316284,3.9700000286102295,97182027.0,3.779796600341797
2016-05-13,3.9700000286102295,3.880000114440918,3.950000047683716,3.9100000858306885,55805776.0,3.7226715087890625
2016-05-16,3.930000066757202,3.8399999141693115,3.9000000953674316,3.9000000953674316,39091003.0,3.7131507396698
2016-05-17,3.9000000953674316,3.8399999141693115,3.9000000953674316,3.8499999046325684,30501129.0,3.66554594039917
2016-05-18,3.869999885559082,3.759999990463257,3.8299999237060547,3.859999895095825,58994164.0,3.6750667095184326
2016-05-19,3.869999885559082,3.7899999618530273,3.8499999046325684,3.809999942779541,24285911.0,3.627462387084961
2016-05-20,3.8399999141693115,3.7799999713897705,3.799999952316284,3.8299999237060547,18227642.0,3.6465041637420654
2016-05-23,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.869999885559082,28175809.0,3.6845877170562744
2016-05-24,3.880000114440918,3.7699999809265137,3.869999885559082,3.7899999618530273,31165528.0,3.6084206104278564
2016-05-25,3.940000057220459,3.799999952316284,3.799999952316284,3.9000000953674316,72269081.0,3.7131507396698
2016-05-26,3.9000000953674316,3.799999952316284,3.880000114440918,3.880000114440918,46179388.0,3.694108724594116
2016-05-27,3.9100000858306885,3.8399999141693115,3.869999885559082,3.8399999141693115,42996333.0,3.656024932861328
2016-05-30,3.859999895095825,3.799999952316284,3.8399999141693115,3.819999933242798,38513080.0,3.6369831562042236
2016-05-31,3.940000057220459,3.8399999141693115,3.8499999046325684,3.940000057220459,72385548.0,3.7512340545654297
2016-06-01,4.0,3.9100000858306885,3.940000057220459,3.950000047683716,64714008.0,3.7607548236846924
2016-06-02,3.9700000286102295,3.9200000762939453,3.930000066757202,3.9600000381469727,37312215.0,3.7702760696411133
2016-06-03,3.990000009536743,3.930000066757202,3.940000057220459,3.9600000381469727,38040768.0,3.7702760696411133
2016-06-06,4.059999942779541,3.9600000381469727,3.9600000381469727,4.039999961853027,62716047.0,3.846442937850952
2016-06-07,4.059999942779541,4.010000228881836,4.03000020980835,4.019999980926514,37671297.0,3.8274013996124268
2016-06-08,4.059999942779541,3.990000009536743,4.019999980926514,4.050000190734863,43154457.0,3.855963945388794
2016-06-13,4.019999980926514,3.859999895095825,4.019999980926514,3.869999885559082,57781437.0,3.6845877170562744
2016-06-14,3.940000057220459,3.869999885559082,3.869999885559082,3.940000057220459,28759073.0,3.7512340545654297
2016-06-15,4.03000020980835,3.9000000953674316,3.9100000858306885,4.019999980926514,34579005.0,3.8274013996124268
2016-06-16,4.050000190734863,3.9800000190734863,4.019999980926514,4.010000228881836,28925412.0,3.817880630493164
2016-06-17,4.050000190734863,4.0,4.0,4.03000020980835,25980219.0,3.8369224071502686
2016-06-20,4.019999980926514,3.9600000381469727,4.019999980926514,4.010000228881836,20420716.0,3.817880630493164
2016-06-21,4.059999942779541,4.019999980926514,4.050000190734863,4.03000020980835,36501462.0,3.8369224071502686
2016-06-22,4.059999942779541,4.010000228881836,4.03000020980835,4.050000190734863,27620296.0,3.855963945388794
2016-06-23,4.050000190734863,4.010000228881836,4.050000190734863,4.039999961853027,24824222.0,3.846442937850952
2016-06-24,4.050000190734863,3.9200000762939453,4.03000020980835,3.990000009536743,37228709.0,3.7988386154174805
2016-06-27,4.380000114440918,3.950000047683716,3.950000047683716,4.28000020980835,105571579.0,4.074944972991943
2016-06-28,4.289999961853027,4.179999828338623,4.25,4.25,40978609.0,4.046381950378418
2016-06-29,4.360000133514404,4.21999979019165,4.260000228881836,4.269999980926514,48127964.0,4.065423488616943
2016-06-30,4.300000190734863,4.190000057220459,4.269999980926514,4.230000019073486,29127741.0,4.027340412139893
2016-07-01,4.28000020980835,4.210000038146973,4.210000038146973,4.25,20687259.0,4.046381950378418
2016-07-04,4.360000133514404,4.21999979019165,4.230000019073486,4.329999923706055,52315008.0,4.122549057006836
2016-07-05,4.440000057220459,4.309999942779541,4.329999923706055,4.380000114440918,37310735.0,4.170153617858887
2016-07-06,4.420000076293945,4.329999923706055,4.380000114440918,4.369999885559082,24953281.0,4.160632610321045
2016-07-07,4.400000095367432,4.300000190734863,4.360000133514404,4.320000171661377,23578157.0,4.113028049468994
2016-07-08,4.329999923706055,4.21999979019165,4.269999980926514,4.230000019073486,23325318.0,4.074499130249023
2016-07-11,4.260000228881836,4.21999979019165,4.230000019073486,4.230000019073486,17263278.0,4.074499130249023
2016-07-12,4.230000019073486,4.110000133514404,4.199999809265137,4.21999979019165,37586795.0,4.064866065979004
2016-07-13,4.300000190734863,4.230000019073486,4.230000019073486,4.25,38706585.0,4.093763828277588
2016-07-14,4.300000190734863,4.230000019073486,4.25,4.269999980926514,19696079.0,4.113028049468994
2016-07-15,4.360000133514404,4.260000228881836,4.269999980926514,4.320000171661377,27429372.0,4.161190032958984
2016-07-18,4.460000038146973,4.320000171661377,4.320000171661377,4.400000095367432,52194946.0,4.2382493019104
2016-07-19,4.460000038146973,4.369999885559082,4.369999885559082,4.409999847412109,27045895.0,4.2478814125061035
2016-07-20,4.480000019073486,4.400000095367432,4.409999847412109,4.449999809265137,32810820.0,4.286411285400391
2016-07-21,4.5,4.420000076293945,4.429999828338623,4.429999828338623,30005120.0,4.267146110534668
2016-07-22,4.460000038146973,4.340000152587891,4.420000076293945,4.349999904632568,26883677.0,4.19008731842041
2016-07-25,4.409999847412109,4.329999923706055,4.340000152587891,4.369999885559082,14197840.0,4.209351539611816
2016-07-26,4.409999847412109,4.329999923706055,4.369999885559082,4.400000095367432,34020980.0,4.2382493019104
2016-07-27,4.400000095367432,4.059999942779541,4.380000114440918,4.28000020980835,49323481.0,4.1226606369018555
2016-07-28,4.289999961853027,4.210000038146973,4.260000228881836,4.25,24076270.0,4.093763828277588
2016-07-29,4.25,4.150000095367432,4.25,4.170000076293945,28941537.0,4.016704559326172
2016-08-01,4.159999847412109,4.079999923706055,4.150000095367432,4.139999866485596,34344732.0,3.987807273864746
2016-08-02,4.179999828338623,4.090000152587891,4.119999885559082,4.170000076293945,44563503.0,4.016704559326172
2016-08-03,4.199999809265137,4.130000114440918,4.159999847412109,4.150000095367432,36773088.0,3.9974398612976074
2016-08-04,4.190000057220459,4.130000114440918,4.150000095367432,4.190000057220459,29777802.0,4.035969257354736
2016-08-05,4.210000038146973,4.139999866485596,4.190000057220459,4.159999847412109,33167920.0,4.0070719718933105
2016-08-08,4.230000019073486,4.139999866485596,4.159999847412109,4.199999809265137,32714392.0,4.0456013679504395
2016-08-09,4.21999979019165,4.179999828338623,4.199999809265137,4.210000038146973,25574825.0,4.055233955383301
2016-08-10,4.239999771118164,4.190000057220459,4.210000038146973,4.21999979019165,20785046.0,4.064866065979004
2016-08-11,4.400000095367432,4.179999828338623,4.230000019073486,4.28000020980835,38449801.0,4.1226606369018555
2016-08-12,4.480000019073486,4.239999771118164,4.25,4.400000095367432,68716089.0,4.2382493019104
2016-08-15,4.650000095367432,4.400000095367432,4.400000095367432,4.550000190734863,144649241.0,4.382735729217529
2016-08-16,4.739999771118164,4.489999771118164,4.570000171661377,4.559999942779541,66823738.0,4.392367362976074
2016-08-17,4.550000190734863,4.449999809265137,4.550000190734863,4.5,42258644.0,4.334573268890381
2016-08-18,4.949999809265137,4.519999980926514,4.550000190734863,4.849999904632568,266387216.0,4.671706199645996
2016-08-19,4.78000020980835,4.599999904632568,4.739999771118164,4.679999828338623,102439673.0,4.507955551147461
2016-08-22,4.739999771118164,4.570000171661377,4.659999847412109,4.579999923706055,54948685.0,4.411632061004639
2016-08-23,4.639999866485596,4.449999809265137,4.579999923706055,4.480000019073486,61550748.0,4.315308094024658
2016-08-24,4.599999904632568,4.460000038146973,4.489999771118164,4.519999980926514,53449805.0,4.353837966918945
2016-08-25,4.619999885559082,4.449999809265137,4.53000020980835,4.539999961853027,52872315.0,4.37310266494751
2016-08-26,4.570000171661377,4.409999847412109,4.550000190734863,4.440000057220459,42693639.0,4.2767791748046875
2016-08-29,4.53000020980835,4.440000057220459,4.449999809265137,4.46999979019165,28177208.0,4.305675506591797
2016-08-30,4.510000228881836,4.440000057220459,4.489999771118164,4.46999979019165,14239897.0,4.305675506591797
2016-08-31,4.619999885559082,4.449999809265137,4.449999809265137,4.550000190734863,47646610.0,4.382735729217529
2016-09-01,4.570000171661377,4.449999809265137,4.53000020980835,4.449999809265137,30759089.0,4.286411285400391
2016-09-02,4.480000019073486,4.400000095367432,4.440000057220459,4.46999979019165,28500533.0,4.305675506591797
2016-09-05,4.489999771118164,4.409999847412109,4.46999979019165,4.420000076293945,20088860.0,4.257513999938965
2016-09-06,4.460000038146973,4.380000114440918,4.429999828338623,4.449999809265137,19494499.0,4.286411285400391
2016-09-07,4.480000019073486,4.409999847412109,4.449999809265137,4.429999828338623,18909956.0,4.267146110534668
2016-09-08,4.46999979019165,4.380000114440918,4.440000057220459,4.409999847412109,25329946.0,4.2478814125061035
2016-09-09,4.420000076293945,4.349999904632568,4.409999847412109,4.349999904632568,16726572.0,4.19008731842041
2016-09-12,4.420000076293945,4.230000019073486,4.300000190734863,4.400000095367432,35289311.0,4.2382493019104
2016-09-13,4.409999847412109,4.349999904632568,4.389999866485596,4.389999866485596,15608221.0,4.228616714477539
2016-09-14,4.389999866485596,4.329999923706055,4.369999885559082,4.360000133514404,12475595.0,4.1997199058532715
2016-09-19,4.429999828338623,4.340000152587891,4.349999904632568,4.409999847412109,14418356.0,4.2478814125061035
2016-09-20,4.440000057220459,4.389999866485596,4.440000057220459,4.420000076293945,13340287.0,4.257513999938965
2016-09-21,4.440000057220459,4.389999866485596,4.420000076293945,4.409999847412109,13739835.0,4.2478814125061035
2016-09-22,4.550000190734863,4.420000076293945,4.429999828338623,4.489999771118164,46670691.0,4.3249406814575195
2016-09-23,4.53000020980835,4.449999809265137,4.480000019073486,4.460000038146973,18918700.0,4.296043395996094
2016-09-26,4.5,4.400000095367432,4.5,4.409999847412109,21372354.0,4.2478814125061035
2016-09-27,4.53000020980835,4.369999885559082,4.380000114440918,4.510000228881836,52169286.0,4.344205856323242
2016-09-28,4.510000228881836,4.349999904632568,4.510000228881836,4.369999885559082,44806162.0,4.209351539611816
2016-09-29,4.389999866485596,4.269999980926514,4.360000133514404,4.289999961853027,40108146.0,4.132292747497559
2016-09-30,4.420000076293945,4.28000020980835,4.309999942779541,4.409999847412109,33355629.0,4.2478814125061035
2016-10-10,4.380000114440918,4.150000095367432,4.380000114440918,4.230000019073486,68016702.0,4.074499130249023
2016-10-11,4.300000190734863,4.21999979019165,4.230000019073486,4.269999980926514,23819361.0,4.113028049468994
2016-10-12,4.289999961853027,4.25,4.25,4.289999961853027,16969069.0,4.132292747497559
2016-10-13,4.289999961853027,4.230000019073486,4.289999961853027,4.28000020980835,24044744.0,4.1226606369018555
2016-10-14,4.269999980926514,4.239999771118164,4.269999980926514,4.260000228881836,13361713.0,4.103395938873291
2016-10-17,4.329999923706055,4.260000228881836,4.269999980926514,4.28000020980835,30763728.0,4.1226606369018555
2016-10-18,4.360000133514404,4.269999980926514,4.289999961853027,4.340000152587891,33326319.0,4.180455207824707
2016-10-19,4.539999961853027,4.349999904632568,4.380000114440918,4.460000038146973,46124505.0,4.296043395996094
2016-10-20,4.789999961853027,4.449999809265137,4.460000038146973,4.679999828338623,96675303.0,4.507955551147461
2016-10-21,4.760000228881836,4.590000152587891,4.679999828338623,4.619999885559082,43371347.0,4.450161933898926
2016-10-24,4.789999961853027,4.650000095367432,4.650000095367432,4.71999979019165,59208966.0,4.546485424041748
2016-10-25,4.730000019073486,4.610000133514404,4.730000019073486,4.679999828338623,35466524.0,4.507955551147461
2016-10-26,4.809999942779541,4.639999866485596,4.670000076293945,4.71999979019165,55231579.0,4.546485424041748
2016-10-27,4.730000019073486,4.630000114440918,4.710000038146973,4.650000095367432,24120898.0,4.479058742523193
2016-10-28,4.71999979019165,4.630000114440918,4.650000095367432,4.650000095367432,29547554.0,4.479058742523193
2016-10-31,4.75,4.630000114440918,4.639999866485596,4.690000057220459,26087622.0,4.517588138580322
2016-11-01,4.75,4.679999828338623,4.699999809265137,4.71999979019165,19305130.0,4.546485424041748
2016-11-02,4.739999771118164,4.679999828338623,4.739999771118164,4.690000057220459,16092653.0,4.517588138580322
2016-11-03,4.75,4.639999866485596,4.659999847412109,4.71999979019165,35628716.0,4.546485424041748
2016-11-04,4.849999904632568,4.71999979019165,4.71999979019165,4.739999771118164,48494638.0,4.565749645233154
2016-11-07,4.820000171661377,4.739999771118164,4.769999980926514,4.739999771118164,30518578.0,4.565749645233154
2016-11-08,4.78000020980835,4.650000095367432,4.769999980926514,4.679999828338623,36077559.0,4.507955551147461
2016-11-09,4.730000019073486,4.599999904632568,4.679999828338623,4.699999809265137,30795762.0,4.527220726013184
2016-11-10,4.760000228881836,4.699999809265137,4.710000038146973,4.75,19700161.0,4.575382232666016
2016-11-11,4.880000114440918,4.739999771118164,4.760000228881836,4.809999942779541,66946130.0,4.633177280426025
2016-11-14,5.03000020980835,4.820000171661377,4.849999904632568,4.869999885559082,65074709.0,4.690971374511719
2016-11-15,4.949999809265137,4.829999923706055,4.880000114440918,4.869999885559082,54764372.0,4.690971374511719
2016-11-16,4.940000057220459,4.869999885559082,4.929999828338623,4.900000095367432,25228573.0,4.7198686599731445
2016-11-17,4.920000076293945,4.869999885559082,4.889999866485596,4.889999866485596,24926509.0,4.710236072540283
2016-11-18,5.0,4.769999980926514,5.0,4.829999923706055,63196604.0,4.652441501617432
2016-11-21,4.849999904632568,4.769999980926514,4.820000171661377,4.789999961853027,41804880.0,4.613912105560303
2016-11-22,4.829999923706055,4.699999809265137,4.78000020980835,4.769999980926514,57563296.0,4.594647407531738
2016-11-23,4.869999885559082,4.670000076293945,4.730000019073486,4.809999942779541,50119254.0,4.633177280426025
2016-11-24,4.980000019073486,4.789999961853027,4.829999923706055,4.940000057220459,110496608.0,4.758398056030273
2016-11-25,5.070000171661377,4.880000114440918,4.909999847412109,4.96999979019165,61458175.0,4.787295341491699
2016-11-28,5.03000020980835,4.869999885559082,4.980000019073486,4.920000076293945,66372791.0,4.739133358001709
2016-11-29,4.929999828338623,4.690000057220459,4.909999847412109,4.71999979019165,65461963.0,4.546485424041748
2016-11-30,4.789999961853027,4.650000095367432,4.78000020980835,4.699999809265137,49451771.0,4.527220726013184
2016-12-01,4.849999904632568,4.679999828338623,4.699999809265137,4.809999942779541,28100112.0,4.633177280426025
2016-12-02,4.809999942779541,4.559999942779541,4.809999942779541,4.590000152587891,72819559.0,4.4212646484375
2016-12-05,4.650000095367432,4.519999980926514,4.579999923706055,4.539999961853027,34889855.0,4.37310266494751
2016-12-06,4.559999942779541,4.360000133514404,4.539999961853027,4.559999942779541,56772334.0,4.392367362976074
2016-12-07,4.659999847412109,4.519999980926514,4.539999961853027,4.590000152587891,31605212.0,4.4212646484375
2016-12-08,4.630000114440918,4.489999771118164,4.610000133514404,4.510000228881836,31800826.0,4.344205856323242
2016-12-09,4.539999961853027,4.449999809265137,4.5,4.53000020980835,31817396.0,4.363470554351807
2016-12-12,4.539999961853027,4.349999904632568,4.53000020980835,4.380000114440918,44050720.0,4.218984127044678
2016-12-13,4.400000095367432,4.329999923706055,4.360000133514404,4.380000114440918,22153108.0,4.218984127044678
2016-12-14,4.400000095367432,4.300000190734863,4.380000114440918,4.309999942779541,26876434.0,4.151557445526123
2016-12-15,4.349999904632568,4.25,4.309999942779541,4.269999980926514,32020709.0,4.113028049468994
2016-12-16,4.369999885559082,4.28000020980835,4.28000020980835,4.349999904632568,23221788.0,4.19008731842041
2016-12-19,4.389999866485596,4.300000190734863,4.329999923706055,4.340000152587891,19861057.0,4.180455207824707
2016-12-20,4.349999904632568,4.269999980926514,4.340000152587891,4.289999961853027,22243071.0,4.132292747497559
2016-12-21,4.340000152587891,4.28000020980835,4.300000190734863,4.309999942779541,21405421.0,4.151557445526123
2016-12-22,4.329999923706055,4.269999980926514,4.320000171661377,4.300000190734863,15028239.0,4.14192533493042
2016-12-23,4.300000190734863,4.21999979019165,4.300000190734863,4.25,19755907.0,4.093763828277588
2016-12-26,4.260000228881836,4.110000133514404,4.210000038146973,4.179999828338623,29756462.0,4.026337146759033
2016-12-27,4.190000057220459,4.139999866485596,4.179999828338623,4.150000095367432,28412229.0,3.9974398612976074
2016-12-28,4.159999847412109,4.079999923706055,4.150000095367432,4.110000133514404,22989181.0,3.9589102268218994
2016-12-29,4.150000095367432,4.079999923706055,4.119999885559082,4.110000133514404,20939869.0,3.9589102268218994
2016-12-30,4.170000076293945,4.099999904632568,4.099999904632568,4.159999847412109,20704401.0,4.0070719718933105
2017-01-03,4.230000019073486,4.130000114440918,4.199999809265137,4.150000095367432,37328271.0,3.9974398612976074
2017-01-04,4.260000228881836,4.139999866485596,4.139999866485596,4.25,38905968.0,4.093763828277588
2017-01-05,4.28000020980835,4.21999979019165,4.21999979019165,4.230000019073486,22281242.0,4.074499130249023
2017-01-06,4.25,4.210000038146973,4.230000019073486,4.21999979019165,16073522.0,4.064866065979004
2017-01-09,4.25,4.179999828338623,4.230000019073486,4.25,22444245.0,4.093763828277588
2017-01-10,4.269999980926514,4.230000019073486,4.239999771118164,4.239999771118164,11576295.0,4.084131240844727
2017-01-11,4.25,4.199999809265137,4.25,4.210000038146973,13010142.0,4.055233955383301
2017-01-12,4.25,4.210000038146973,4.21999979019165,4.21999979019165,13526074.0,4.064866065979004
2017-01-13,4.25,4.179999828338623,4.21999979019165,4.190000057220459,16190917.0,4.035969257354736
2017-01-16,4.340000152587891,4.179999828338623,4.190000057220459,4.21999979019165,52671794.0,4.064866065979004
2017-01-17,4.25,4.199999809265137,4.210000038146973,4.25,17090905.0,4.093763828277588
2017-01-18,4.28000020980835,4.21999979019165,4.239999771118164,4.260000228881836,20149578.0,4.103395938873291
2017-01-19,4.300000190734863,4.25,4.260000228881836,4.28000020980835,19550232.0,4.1226606369018555
2017-01-20,4.329999923706055,4.269999980926514,4.269999980926514,4.320000171661377,19404249.0,4.161190032958984
2017-01-23,4.349999904632568,4.320000171661377,4.340000152587891,4.329999923706055,17961767.0,4.1708221435546875
2017-01-24,4.369999885559082,4.320000171661377,4.340000152587891,4.360000133514404,21133308.0,4.1997199058532715
2017-01-25,4.480000019073486,4.349999904632568,4.360000133514404,4.420000076293945,32126222.0,4.257513999938965
2017-01-26,4.440000057220459,4.389999866485596,4.429999828338623,4.440000057220459,13372022.0,4.2767791748046875
2017-02-03,4.46999979019165,4.389999866485596,4.46999979019165,4.400000095367432,11340789.0,4.2382493019104
2017-02-06,4.409999847412109,4.349999904632568,4.400000095367432,4.389999866485596,24750068.0,4.228616714477539
2017-02-07,4.409999847412109,4.360000133514404,4.400000095367432,4.409999847412109,21360740.0,4.2478814125061035
2017-02-08,4.429999828338623,4.389999866485596,4.400000095367432,4.420000076293945,11642688.0,4.257513999938965
2017-02-09,4.449999809265137,4.400000095367432,4.429999828338623,4.449999809265137,13642419.0,4.286411285400391
2017-02-10,4.460000038146973,4.429999828338623,4.449999809265137,4.449999809265137,15318551.0,4.286411285400391
2017-02-13,4.519999980926514,4.440000057220459,4.449999809265137,4.510000228881836,22178266.0,4.344205856323242
2017-02-14,4.53000020980835,4.46999979019165,4.510000228881836,4.489999771118164,20400542.0,4.3249406814575195
2017-02-15,4.510000228881836,4.460000038146973,4.5,4.46999979019165,15046035.0,4.305675506591797
2017-02-16,4.480000019073486,4.389999866485596,4.46999979019165,4.420000076293945,27099435.0,4.257513999938965
2017-02-17,4.460000038146973,4.400000095367432,4.420000076293945,4.429999828338623,21552238.0,4.267146110534668
2017-02-20,4.449999809265137,4.409999847412109,4.409999847412109,4.449999809265137,22427773.0,4.286411285400391
2017-02-21,4.619999885559082,4.440000057220459,4.460000038146973,4.570000171661377,47053243.0,4.4019999504089355
2017-02-22,4.639999866485596,4.539999961853027,4.559999942779541,4.570000171661377,19114904.0,4.4019999504089355
2017-02-23,4.590000152587891,4.53000020980835,4.579999923706055,4.539999961853027,14261717.0,4.37310266494751
2017-02-24,4.550000190734863,4.5,4.539999961853027,4.53000020980835,12550530.0,4.363470554351807
2017-02-27,4.550000190734863,4.510000228881836,4.519999980926514,4.539999961853027,19805159.0,4.37310266494751
2017-02-28,4.559999942779541,4.510000228881836,4.539999961853027,4.519999980926514,16686644.0,4.353837966918945
2017-03-01,4.579999923706055,4.510000228881836,4.519999980926514,4.579999923706055,24335453.0,4.411632061004639
2017-03-02,4.570000171661377,4.480000019073486,4.570000171661377,4.5,16957636.0,4.334573268890381
2017-03-03,4.510000228881836,4.46999979019165,4.5,4.510000228881836,15019160.0,4.344205856323242
2017-03-06,4.519999980926514,4.489999771118164,4.510000228881836,4.519999980926514,15311811.0,4.353837966918945
2017-03-07,4.519999980926514,4.460000038146973,4.510000228881836,4.489999771118164,16050811.0,4.3249406814575195
2017-03-08,4.480000019073486,4.369999885559082,4.480000019073486,4.389999866485596,27717375.0,4.228616714477539
2017-03-09,4.690000057220459,4.360000133514404,4.380000114440918,4.670000076293945,79777437.0,4.498323440551758
2017-03-10,5.139999866485596,4.800000190734863,4.900000095367432,5.139999866485596,211799705.0,4.951045513153076
2017-03-13,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,4.951045513153076
2017-03-14,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,4.951045513153076
2017-03-15,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,4.951045513153076
2017-03-16,5.25,5.0,5.199999809265137,5.059999942779541,236696798.0,4.87398624420166
2017-03-17,5.119999885559082,4.929999828338623,5.050000190734863,4.989999771118164,144999408.0,4.806560039520264
2017-03-20,5.070000171661377,4.869999885559082,4.989999771118164,4.940000057220459,107335442.0,4.758398056030273
2017-03-21,5.03000020980835,4.880000114440918,4.920000076293945,4.989999771118164,90896135.0,4.806560039520264
2017-03-22,5.039999961853027,4.960000038146973,4.960000038146973,4.980000019073486,60573594.0,4.7969279289245605
2017-03-23,5.0,4.820000171661377,4.989999771118164,4.840000152587891,80734901.0,4.662074089050293
2017-03-24,4.860000133514404,4.739999771118164,4.840000152587891,4.800000190734863,51740092.0,4.623544692993164
2017-03-27,4.920000076293945,4.809999942779541,4.860000133514404,4.889999866485596,57216538.0,4.710236072540283
2017-03-28,4.940000057220459,4.829999923706055,4.900000095367432,4.860000133514404,42630894.0,4.681339263916016
2017-03-29,4.920000076293945,4.800000190734863,4.860000133514404,4.909999847412109,45555974.0,4.729501247406006
2017-03-30,5.0,4.840000152587891,4.869999885559082,4.900000095367432,80880464.0,4.7198686599731445
2017-03-31,4.949999809265137,4.860000133514404,4.889999866485596,4.889999866485596,31824932.0,4.710236072540283
2017-04-05,5.010000228881836,4.909999847412109,4.929999828338623,4.940000057220459,51432402.0,4.758398056030273
2017-04-06,4.96999979019165,4.900000095367432,4.940000057220459,4.920000076293945,53060446.0,4.739133358001709
2017-04-07,4.980000019073486,4.849999904632568,4.940000057220459,4.869999885559082,86769231.0,4.690971374511719
2017-04-10,5.0,4.849999904632568,4.900000095367432,4.949999809265137,118236689.0,4.768030166625977
2017-04-11,4.989999771118164,4.869999885559082,4.940000057220459,4.929999828338623,68010397.0,4.748765468597412
2017-04-12,5.050000190734863,4.849999904632568,4.909999847412109,4.980000019073486,222296248.0,4.7969279289245605
2017-04-13,5.070000171661377,4.940000057220459,4.949999809265137,5.010000228881836,124228922.0,4.825824737548828
2017-04-14,5.019999980926514,4.929999828338623,5.019999980926514,4.949999809265137,71049366.0,4.768030166625977
2017-04-17,4.960000038146973,4.880000114440918,4.900000095367432,4.940000057220459,48790733.0,4.758398056030273
2017-04-18,4.960000038146973,4.889999866485596,4.920000076293945,4.909999847412109,41284343.0,4.729501247406006
2017-04-19,4.929999828338623,4.650000095367432,4.900000095367432,4.71999979019165,70490977.0,4.546485424041748
2017-04-20,4.730000019073486,4.599999904632568,4.710000038146973,4.690000057220459,38875354.0,4.517588138580322
2017-04-21,4.760000228881836,4.630000114440918,4.679999828338623,4.739999771118164,27214033.0,4.565749645233154
2017-04-24,4.860000133514404,4.610000133514404,4.710000038146973,4.829999923706055,41464654.0,4.652441501617432
2017-04-25,4.809999942779541,4.739999771118164,4.769999980926514,4.78000020980835,28335425.0,4.6042799949646
2017-04-26,4.789999961853027,4.71999979019165,4.760000228881836,4.71999979019165,17737080.0,4.546485424041748
2017-04-27,4.760000228881836,4.670000076293945,4.710000038146973,4.739999771118164,20271520.0,4.565749645233154
2017-04-28,4.869999885559082,4.71999979019165,4.730000019073486,4.849999904632568,30943729.0,4.671706199645996
2017-05-02,4.829999923706055,4.739999771118164,4.829999923706055,4.75,26217634.0,4.575382232666016
2017-05-03,4.78000020980835,4.730000019073486,4.75,4.760000228881836,15497500.0,4.585015296936035
2017-05-04,4.78000020980835,4.730000019073486,4.75,4.760000228881836,19735693.0,4.585015296936035
2017-05-05,4.78000020980835,4.679999828338623,4.75,4.769999980926514,28403630.0,4.594647407531738
2017-05-08,4.869999885559082,4.710000038146973,4.739999771118164,4.869999885559082,50307874.0,4.690971374511719
2017-05-09,4.849999904632568,4.809999942779541,4.849999904632568,4.849999904632568,16838818.0,4.671706199645996
2017-05-10,4.940000057220459,4.809999942779541,4.849999904632568,4.849999904632568,28336911.0,4.671706199645996
2017-05-11,4.960000038146973,4.75,4.809999942779541,4.929999828338623,75404782.0,4.748765468597412
2017-05-12,4.949999809265137,4.889999866485596,4.929999828338623,4.929999828338623,24471037.0,4.748765468597412
2017-05-15,4.940000057220459,4.820000171661377,4.940000057220459,4.869999885559082,30727373.0,4.690971374511719
2017-05-16,4.880000114440918,4.809999942779541,4.869999885559082,4.869999885559082,26409000.0,4.690971374511719
2017-05-17,4.880000114440918,4.820000171661377,4.869999885559082,4.820000171661377,18650478.0,4.642809867858887
2017-05-18,4.869999885559082,4.789999961853027,4.800000190734863,4.860000133514404,16451312.0,4.681339263916016
2017-05-19,4.869999885559082,4.809999942779541,4.840000152587891,4.849999904632568,13452861.0,4.671706199645996
2017-05-22,4.880000114440918,4.760000228881836,4.829999923706055,4.869999885559082,31031891.0,4.690971374511719
2017-05-23,4.880000114440918,4.78000020980835,4.840000152587891,4.869999885559082,52719551.0,4.690971374511719
2017-05-24,4.860000133514404,4.800000190734863,4.840000152587891,4.840000152587891,24662320.0,4.662074089050293
2017-05-25,4.840000152587891,4.78000020980835,4.829999923706055,4.809999942779541,23525651.0,4.633177280426025
2017-05-26,4.949999809265137,4.809999942779541,4.820000171661377,4.909999847412109,43833974.0,4.729501247406006
2017-05-31,5.03000020980835,4.880000114440918,4.960000038146973,4.980000019073486,53908892.0,4.7969279289245605
2017-06-01,5.019999980926514,4.909999847412109,4.949999809265137,4.949999809265137,54497140.0,4.768030166625977
2017-06-02,4.980000019073486,4.909999847412109,4.960000038146973,4.96999979019165,21746746.0,4.787295341491699
2017-06-05,5.0,4.940000057220459,4.96999979019165,4.960000038146973,21093498.0,4.777662754058838
2017-06-06,4.960000038146973,4.909999847412109,4.940000057220459,4.940000057220459,18165061.0,4.758398056030273
2017-06-07,4.960000038146973,4.849999904632568,4.940000057220459,4.909999847412109,70001575.0,4.729501247406006
2017-06-08,4.900000095367432,4.840000152587891,4.889999866485596,4.869999885559082,31305081.0,4.690971374511719
2017-06-09,4.900000095367432,4.829999923706055,4.869999885559082,4.869999885559082,27748335.0,4.690971374511719
2017-06-12,4.880000114440918,4.800000190734863,4.869999885559082,4.860000133514404,34204519.0,4.681339263916016
2017-06-13,4.860000133514404,4.809999942779541,4.829999923706055,4.829999923706055,23677238.0,4.652441501617432
2017-06-14,4.829999923706055,4.710000038146973,4.829999923706055,4.75,39689253.0,4.575382232666016
2017-06-15,4.769999980926514,4.71999979019165,4.730000019073486,4.739999771118164,16045393.0,4.565749645233154
2017-06-16,4.769999980926514,4.71999979019165,4.739999771118164,4.75,17415373.0,4.575382232666016
2017-06-19,4.769999980926514,4.699999809265137,4.75,4.710000038146973,25196953.0,4.536853313446045
2017-06-20,4.730000019073486,4.659999847412109,4.71999979019165,4.670000076293945,21851539.0,4.498323440551758
2017-06-21,4.699999809265137,4.630000114440918,4.679999828338623,4.650000095367432,28099752.0,4.479058742523193
2017-06-22,4.730000019073486,4.639999866485596,4.659999847412109,4.679999828338623,29412142.0,4.507955551147461
2017-06-23,4.690000057220459,4.579999923706055,4.679999828338623,4.670000076293945,21847321.0,4.498323440551758
2017-06-26,4.679999828338623,4.630000114440918,4.650000095367432,4.679999828338623,29657226.0,4.507955551147461
2017-06-27,4.690000057220459,4.599999904632568,4.679999828338623,4.630000114440918,32098224.0,4.459794044494629
2017-06-28,4.619999885559082,4.550000190734863,4.619999885559082,4.559999942779541,19423611.0,4.392367362976074
2017-06-29,4.579999923706055,4.519999980926514,4.550000190734863,4.53000020980835,19267403.0,4.363470554351807
2017-06-30,4.559999942779541,4.489999771118164,4.510000228881836,4.5,23426979.0,4.334573268890381
2017-07-03,4.550000190734863,4.5,4.5,4.53000020980835,18774869.0,4.363470554351807
2017-07-04,4.53000020980835,4.46999979019165,4.53000020980835,4.489999771118164,26606835.0,4.3249406814575195
2017-07-05,4.510000228881836,4.449999809265137,4.5,4.510000228881836,20867912.0,4.344205856323242
2017-07-06,4.559999942779541,4.489999771118164,4.510000228881836,4.550000190734863,32119250.0,4.382735729217529
2017-07-07,4.610000133514404,4.53000020980835,4.539999961853027,4.599999904632568,31580134.0,4.430897235870361
2017-07-10,4.599999904632568,4.550000190734863,4.599999904632568,4.570000171661377,21604573.0,4.4019999504089355
2017-07-11,4.579999923706055,4.480000019073486,4.559999942779541,4.489999771118164,24870077.0,4.3249406814575195
2017-07-12,4.519999980926514,4.46999979019165,4.489999771118164,4.480000019073486,19081481.0,4.315308094024658
2017-07-13,4.480000019073486,4.429999828338623,4.480000019073486,4.449999809265137,25230504.0,4.286411285400391
2017-07-14,4.46999979019165,4.440000057220459,4.449999809265137,4.449999809265137,14966581.0,4.286411285400391
2017-07-17,4.480000019073486,4.230000019073486,4.440000057220459,4.25,31429722.0,4.093763828277588
2017-07-18,4.289999961853027,4.210000038146973,4.25,4.289999961853027,19792883.0,4.132292747497559
2017-07-19,4.369999885559082,4.260000228881836,4.289999961853027,4.360000133514404,19997002.0,4.1997199058532715
2017-07-20,4.449999809265137,4.360000133514404,4.360000133514404,4.420000076293945,24351844.0,4.257513999938965
2017-07-21,4.440000057220459,4.400000095367432,4.400000095367432,4.400000095367432,19920778.0,4.2382493019104
2017-07-24,4.480000019073486,4.409999847412109,4.409999847412109,4.46999979019165,26191345.0,4.305675506591797
2017-07-25,4.46999979019165,4.400000095367432,4.460000038146973,4.409999847412109,17619469.0,4.2478814125061035
2017-07-26,4.449999809265137,4.360000133514404,4.429999828338623,4.380000114440918,20650221.0,4.218984127044678
2017-07-27,4.519999980926514,4.349999904632568,4.389999866485596,4.489999771118164,29198968.0,4.3249406814575195
2017-07-28,4.489999771118164,4.420000076293945,4.460000038146973,4.449999809265137,21719955.0,4.286411285400391
2017-07-31,4.460000038146973,4.389999866485596,4.449999809265137,4.420000076293945,18333436.0,4.257513999938965
2017-08-01,4.420000076293945,4.389999866485596,4.409999847412109,4.409999847412109,21790079.0,4.2478814125061035
2017-08-02,4.420000076293945,4.360000133514404,4.409999847412109,4.369999885559082,20784091.0,4.209351539611816
2017-08-03,4.380000114440918,4.340000152587891,4.360000133514404,4.360000133514404,18464361.0,4.1997199058532715
2017-08-04,4.360000133514404,4.320000171661377,4.349999904632568,4.329999923706055,19563828.0,4.1708221435546875
2017-08-07,4.349999904632568,4.309999942779541,4.309999942779541,4.349999904632568,10794878.0,4.19008731842041
2017-08-08,4.349999904632568,4.28000020980835,4.349999904632568,4.300000190734863,22457910.0,4.14192533493042
2017-08-09,4.320000171661377,4.289999961853027,4.300000190734863,4.309999942779541,15545789.0,4.151557445526123
2017-08-10,4.300000190734863,4.239999771118164,4.300000190734863,4.25,23108581.0,4.093763828277588
2017-08-11,4.269999980926514,4.210000038146973,4.239999771118164,4.21999979019165,21354229.0,4.064866065979004
2017-08-14,4.329999923706055,4.230000019073486,4.239999771118164,4.300000190734863,22153698.0,4.14192533493042
2017-08-15,4.309999942779541,4.269999980926514,4.300000190734863,4.28000020980835,15833510.0,4.1226606369018555
2017-08-16,4.300000190734863,4.239999771118164,4.300000190734863,4.269999980926514,21048847.0,4.113028049468994
2017-08-17,4.289999961853027,4.239999771118164,4.260000228881836,4.289999961853027,17248164.0,4.132292747497559
2017-08-18,4.289999961853027,4.25,4.269999980926514,4.28000020980835,15253543.0,4.1226606369018555
2017-08-21,4.329999923706055,4.289999961853027,4.289999961853027,4.320000171661377,19364579.0,4.161190032958984
2017-08-22,4.329999923706055,4.300000190734863,4.309999942779541,4.320000171661377,16885850.0,4.161190032958984
2017-08-23,4.320000171661377,4.260000228881836,4.320000171661377,4.309999942779541,16032796.0,4.151557445526123
2017-08-24,4.309999942779541,4.28000020980835,4.300000190734863,4.309999942779541,13618633.0,4.151557445526123
2017-08-25,4.340000152587891,4.289999961853027,4.289999961853027,4.329999923706055,18649569.0,4.1708221435546875
2017-08-28,4.389999866485596,4.320000171661377,4.340000152587891,4.380000114440918,27432044.0,4.218984127044678
2017-08-29,4.389999866485596,4.360000133514404,4.380000114440918,4.380000114440918,20421555.0,4.218984127044678
2017-08-30,4.420000076293945,4.340000152587891,4.409999847412109,4.389999866485596,27405570.0,4.228616714477539
2017-08-31,4.449999809265137,4.360000133514404,4.380000114440918,4.400000095367432,44940816.0,4.2382493019104
2017-09-01,4.409999847412109,4.340000152587891,4.409999847412109,4.369999885559082,35538838.0,4.209351539611816
2017-09-04,4.380000114440918,4.329999923706055,4.369999885559082,4.349999904632568,22109080.0,4.19008731842041
2017-09-05,4.369999885559082,4.340000152587891,4.349999904632568,4.360000133514404,19450538.0,4.1997199058532715
2017-09-06,4.360000133514404,4.309999942779541,4.349999904632568,4.349999904632568,24249831.0,4.19008731842041
2017-09-07,4.440000057220459,4.329999923706055,4.349999904632568,4.400000095367432,63355420.0,4.2382493019104
2017-09-08,4.420000076293945,4.360000133514404,4.389999866485596,4.389999866485596,30244885.0,4.228616714477539
2017-09-11,4.389999866485596,4.340000152587891,4.389999866485596,4.360000133514404,25892725.0,4.1997199058532715
2017-09-12,4.489999771118164,4.389999866485596,4.400000095367432,4.440000057220459,62526643.0,4.2767791748046875
2017-09-13,4.440000057220459,4.380000114440918,4.429999828338623,4.409999847412109,25869924.0,4.2478814125061035
2017-09-14,4.579999923706055,4.409999847412109,4.420000076293945,4.539999961853027,70665314.0,4.37310266494751
2017-09-15,4.659999847412109,4.5,4.519999980926514,4.550000190734863,89743074.0,4.382735729217529
2017-09-18,4.579999923706055,4.510000228881836,4.53000020980835,4.53000020980835,36827499.0,4.363470554351807
2017-09-19,4.650000095367432,4.53000020980835,4.539999961853027,4.579999923706055,66938832.0,4.411632061004639
2017-09-20,4.610000133514404,4.539999961853027,4.579999923706055,4.590000152587891,45990071.0,4.4212646484375
2017-09-21,4.599999904632568,4.460000038146973,4.599999904632568,4.460000038146973,34657972.0,4.296043395996094
2017-09-22,4.480000019073486,4.409999847412109,4.449999809265137,4.440000057220459,28251179.0,4.2767791748046875
2017-09-25,4.409999847412109,4.329999923706055,4.409999847412109,4.349999904632568,31900697.0,4.19008731842041
2017-09-26,4.389999866485596,4.329999923706055,4.329999923706055,4.369999885559082,18808813.0,4.209351539611816
2017-09-27,4.389999866485596,4.340000152587891,4.369999885559082,4.349999904632568,16888106.0,4.19008731842041
2017-09-28,4.349999904632568,4.269999980926514,4.349999904632568,4.28000020980835,24282592.0,4.1226606369018555
2017-09-29,4.309999942779541,4.269999980926514,4.28000020980835,4.289999961853027,13389290.0,4.132292747497559
2017-10-09,4.409999847412109,4.329999923706055,4.340000152587891,4.329999923706055,26072776.0,4.1708221435546875
2017-10-10,4.360000133514404,4.320000171661377,4.340000152587891,4.360000133514404,17510420.0,4.1997199058532715
2017-10-11,4.400000095367432,4.340000152587891,4.349999904632568,4.369999885559082,17646441.0,4.209351539611816
2017-10-12,4.369999885559082,4.300000190734863,4.369999885559082,4.320000171661377,22327604.0,4.161190032958984
2017-10-13,4.320000171661377,4.300000190734863,4.320000171661377,4.320000171661377,20022706.0,4.161190032958984
2017-10-16,4.320000171661377,4.25,4.309999942779541,4.269999980926514,22343594.0,4.113028049468994
2017-10-17,4.269999980926514,4.230000019073486,4.269999980926514,4.25,16101682.0,4.093763828277588
2017-10-18,4.269999980926514,4.230000019073486,4.25,4.239999771118164,16300841.0,4.084131240844727
2017-10-19,4.28000020980835,4.21999979019165,4.239999771118164,4.28000020980835,18955009.0,4.1226606369018555
2017-10-20,4.329999923706055,4.25,4.269999980926514,4.300000190734863,16428835.0,4.14192533493042
2017-10-23,4.449999809265137,4.389999866485596,4.420000076293945,4.429999828338623,56966951.0,4.267146110534668
2017-10-24,4.480000019073486,4.389999866485596,4.440000057220459,4.440000057220459,36978990.0,4.2767791748046875
2017-10-25,4.5,4.420000076293945,4.440000057220459,4.429999828338623,25292170.0,4.267146110534668
2017-10-26,4.440000057220459,4.380000114440918,4.409999847412109,4.440000057220459,20964015.0,4.2767791748046875
2017-10-27,4.440000057220459,4.309999942779541,4.409999847412109,4.329999923706055,25202293.0,4.1708221435546875
2017-10-30,4.360000133514404,4.210000038146973,4.340000152587891,4.260000228881836,35537360.0,4.103395938873291
2017-10-31,4.300000190734863,4.230000019073486,4.25,4.28000020980835,20828164.0,4.1226606369018555
2017-11-01,4.389999866485596,4.25,4.289999961853027,4.369999885559082,35665588.0,4.209351539611816
2017-11-02,4.380000114440918,4.300000190734863,4.369999885559082,4.320000171661377,23239816.0,4.161190032958984
2017-11-03,4.5,4.28000020980835,4.400000095367432,4.289999961853027,36577600.0,4.132292747497559
2017-11-06,4.309999942779541,4.230000019073486,4.260000228881836,4.300000190734863,25515219.0,4.14192533493042
2017-11-07,4.360000133514404,4.269999980926514,4.300000190734863,4.329999923706055,25126190.0,4.1708221435546875
2017-11-08,4.449999809265137,4.300000190734863,4.349999904632568,4.440000057220459,46239718.0,4.2767791748046875
2017-11-09,4.420000076293945,4.340000152587891,4.400000095367432,4.380000114440918,32015695.0,4.218984127044678
2017-11-10,4.369999885559082,4.269999980926514,4.369999885559082,4.309999942779541,33084180.0,4.151557445526123
2017-11-13,4.440000057220459,4.309999942779541,4.309999942779541,4.400000095367432,54743563.0,4.2382493019104
2017-11-14,4.510000228881836,4.360000133514404,4.389999866485596,4.460000038146973,57032116.0,4.296043395996094
2017-11-15,4.710000038146973,4.429999828338623,4.449999809265137,4.710000038146973,137921988.0,4.536853313446045
2017-11-16,4.900000095367432,4.650000095367432,4.679999828338623,4.710000038146973,112939925.0,4.536853313446045
2017-11-17,4.800000190734863,4.650000095367432,4.71999979019165,4.670000076293945,78510434.0,4.498323440551758
2017-11-20,4.869999885559082,4.650000095367432,4.670000076293945,4.789999961853027,80320788.0,4.613912105560303
2017-11-21,4.929999828338623,4.769999980926514,4.809999942779541,4.840000152587891,83547193.0,4.662074089050293
2017-11-22,5.210000038146973,4.789999961853027,4.809999942779541,5.179999828338623,176335244.0,4.989575386047363
2017-11-23,5.329999923706055,5.019999980926514,5.159999847412109,5.090000152587891,113885947.0,4.902884006500244
2017-11-24,5.159999847412109,4.960000038146973,5.070000171661377,5.090000152587891,67079361.0,4.902884006500244
2017-11-27,5.25,4.760000228881836,5.099999904632568,4.769999980926514,90871405.0,4.594647407531738
2017-11-28,4.980000019073486,4.75,4.78000020980835,4.960000038146973,58535914.0,4.777662754058838
2017-11-29,5.150000095367432,4.789999961853027,4.989999771118164,5.110000133514404,88396096.0,4.92214822769165
2017-11-30,5.130000114440918,4.889999866485596,5.03000020980835,5.010000228881836,73072453.0,4.825824737548828
2017-12-01,5.25,4.909999847412109,4.949999809265137,5.170000076293945,76407468.0,4.979942798614502
2017-12-04,5.309999942779541,5.130000114440918,5.139999866485596,5.150000095367432,50122680.0,4.9606781005859375
2017-12-05,5.21999979019165,4.949999809265137,5.139999866485596,4.989999771118164,56224639.0,4.806560039520264
2017-12-06,5.119999885559082,4.949999809265137,4.989999771118164,5.079999923706055,54112976.0,4.893251419067383
2017-12-07,5.340000152587891,5.03000020980835,5.03000020980835,5.239999771118164,96262337.0,5.047369480133057
2017-12-08,5.300000190734863,5.130000114440918,5.199999809265137,5.25,69805928.0,5.057002067565918
2017-12-11,5.480000019073486,5.210000038146973,5.239999771118164,5.449999809265137,95686964.0,5.249649524688721
2017-12-12,5.860000133514404,5.409999847412109,5.429999828338623,5.679999828338623,122965126.0,5.471194267272949
2017-12-13,5.809999942779541,5.610000133514404,5.619999885559082,5.679999828338623,74675712.0,5.471194267272949
2017-12-14,5.769999980926514,5.579999923706055,5.679999828338623,5.599999904632568,64366836.0,5.394135475158691
2017-12-15,5.690000057220459,5.5,5.610000133514404,5.539999961853027,55185003.0,5.336341381072998
2017-12-18,5.619999885559082,5.409999847412109,5.550000190734863,5.53000020980835,65414107.0,5.326708793640137
2017-12-19,5.650000095367432,5.409999847412109,5.53000020980835,5.53000020980835,51980815.0,5.326708793640137
2017-12-20,5.570000171661377,5.429999828338623,5.489999771118164,5.480000019073486,29933900.0,5.278546333312988
2017-12-21,5.599999904632568,5.369999885559082,5.480000019073486,5.53000020980835,51308725.0,5.326708793640137
2017-12-22,5.570000171661377,5.409999847412109,5.480000019073486,5.409999847412109,31211238.0,5.211119651794434
2017-12-25,5.619999885559082,5.389999866485596,5.409999847412109,5.610000133514404,61578899.0,5.403768062591553
2017-12-26,5.650000095367432,5.449999809265137,5.599999904632568,5.5,45685947.0,5.297811508178711
2017-12-27,5.630000114440918,5.369999885559082,5.46999979019165,5.389999866485596,51770879.0,5.191854953765869
2017-12-28,5.369999885559082,5.03000020980835,5.349999904632568,5.059999942779541,92965811.0,4.87398624420166
2017-12-29,5.230000019073486,5.050000190734863,5.090000152587891,5.21999979019165,62638437.0,5.028104305267334
2018-01-02,5.369999885559082,5.130000114440918,5.239999771118164,5.230000019073486,74745864.0,5.0377373695373535
2018-01-03,5.409999847412109,5.21999979019165,5.260000228881836,5.329999923706055,61400972.0,5.134061336517334
2018-01-04,5.369999885559082,5.159999847412109,5.349999904632568,5.190000057220459,57321509.0,4.999207973480225
2018-01-05,5.639999866485596,5.230000019073486,5.260000228881836,5.420000076293945,135813109.0,5.220752239227295
2018-01-08,5.710000038146973,5.429999828338623,5.550000190734863,5.5,131833835.0,5.297811508178711
2018-01-09,5.590000152587891,5.25,5.550000190734863,5.289999961853027,91796679.0,5.095531463623047
2018-01-10,5.380000114440918,5.099999904632568,5.329999923706055,5.170000076293945,72499232.0,4.979942798614502
2018-01-11,5.389999866485596,5.099999904632568,5.150000095367432,5.329999923706055,69726296.0,5.134061336517334
2018-01-12,5.46999979019165,5.28000020980835,5.329999923706055,5.440000057220459,64384850.0,5.240017414093018
2018-01-15,5.480000019073486,5.110000133514404,5.449999809265137,5.170000076293945,73928279.0,4.979942798614502
2018-01-16,5.480000019073486,5.139999866485596,5.139999866485596,5.420000076293945,104861431.0,5.220752239227295
2018-01-17,5.449999809265137,5.199999809265137,5.400000095367432,5.389999866485596,92449683.0,5.191854953765869
2018-01-18,5.539999961853027,5.25,5.349999904632568,5.289999961853027,107962108.0,5.095531463623047
2018-01-19,5.480000019073486,5.260000228881836,5.309999942779541,5.449999809265137,129972925.0,5.249649524688721
2018-01-22,5.519999980926514,5.349999904632568,5.46999979019165,5.420000076293945,103701510.0,5.220752239227295
2018-01-23,5.550000190734863,5.389999866485596,5.429999828338623,5.429999828338623,97860064.0,5.230384349822998
2018-01-24,5.429999828338623,5.230000019073486,5.400000095367432,5.360000133514404,95288140.0,5.16295862197876
2018-01-25,5.380000114440918,5.239999771118164,5.309999942779541,5.260000228881836,50397872.0,5.066634654998779
2018-01-26,5.400000095367432,5.199999809265137,5.210000038146973,5.340000152587891,63885798.0,5.143693923950195
2018-01-29,5.46999979019165,5.309999942779541,5.349999904632568,5.369999885559082,45446388.0,5.172590255737305
2018-01-30,5.760000228881836,5.369999885559082,5.400000095367432,5.679999828338623,167254205.0,5.471194267272949
2018-01-31,5.670000076293945,5.5,5.619999885559082,5.579999923706055,91833443.0,5.374870300292969
2018-02-01,5.739999771118164,5.199999809265137,5.559999942779541,5.239999771118164,129492974.0,5.047369480133057
2018-02-02,5.119999885559082,4.75,5.099999904632568,5.010000228881836,104059273.0,4.825824737548828
2018-02-05,5.159999847412109,4.849999904632568,4.880000114440918,5.019999980926514,52594516.0,4.835456848144531
2018-02-06,5.010000228881836,4.519999980926514,4.900000095367432,4.590000152587891,98635694.0,4.4212646484375
2018-02-07,4.739999771118164,4.28000020980835,4.699999809265137,4.400000095367432,106245907.0,4.2382493019104
2018-02-08,4.46999979019165,4.329999923706055,4.389999866485596,4.420000076293945,43823722.0,4.257513999938965
2018-02-09,4.320000171661377,4.0,4.28000020980835,4.070000171661377,82880376.0,3.9203808307647705
2018-02-12,4.230000019073486,4.070000171661377,4.070000171661377,4.139999866485596,42474995.0,3.987807273864746
2018-02-13,4.230000019073486,4.130000114440918,4.139999866485596,4.179999828338623,41502050.0,4.026337146759033
2018-02-14,4.21999979019165,4.110000133514404,4.170000076293945,4.190000057220459,33646608.0,4.035969257354736
2018-02-22,4.389999866485596,4.25,4.25,4.329999923706055,41237642.0,4.1708221435546875
2018-02-23,4.449999809265137,4.340000152587891,4.440000057220459,4.400000095367432,37085725.0,4.2382493019104
2018-02-26,4.449999809265137,4.300000190734863,4.409999847412109,4.420000076293945,40362367.0,4.257513999938965
2018-02-27,4.409999847412109,4.289999961853027,4.409999847412109,4.340000152587891,42920042.0,4.180455207824707
2018-02-28,4.369999885559082,4.28000020980835,4.300000190734863,4.329999923706055,32478498.0,4.1708221435546875
2018-03-01,4.369999885559082,4.289999961853027,4.300000190734863,4.349999904632568,26963570.0,4.19008731842041
2018-03-02,4.369999885559082,4.309999942779541,4.320000171661377,4.309999942779541,20094871.0,4.151557445526123
2018-03-05,4.389999866485596,4.309999942779541,4.320000171661377,4.369999885559082,27664885.0,4.209351539611816
2018-03-06,4.550000190734863,4.360000133514404,4.369999885559082,4.510000228881836,54168890.0,4.344205856323242
2018-03-07,4.510000228881836,4.409999847412109,4.46999979019165,4.429999828338623,31430517.0,4.267146110534668
2018-03-08,4.460000038146973,4.409999847412109,4.429999828338623,4.449999809265137,18472093.0,4.286411285400391
2018-03-09,4.449999809265137,4.349999904632568,4.449999809265137,4.420000076293945,29576080.0,4.257513999938965
2018-03-12,4.619999885559082,4.369999885559082,4.400000095367432,4.559999942779541,72672347.0,4.392367362976074
2018-03-13,4.679999828338623,4.539999961853027,4.559999942779541,4.590000152587891,48543092.0,4.4212646484375
2018-03-14,4.619999885559082,4.550000190734863,4.610000133514404,4.559999942779541,30361398.0,4.392367362976074
2018-03-15,4.630000114440918,4.53000020980835,4.539999961853027,4.610000133514404,38484174.0,4.440529823303223
2018-03-16,4.690000057220459,4.570000171661377,4.599999904632568,4.639999866485596,31621025.0,4.469426155090332
2018-03-19,4.789999961853027,4.630000114440918,4.639999866485596,4.78000020980835,51876124.0,4.6042799949646
2018-03-20,4.880000114440918,4.71999979019165,4.739999771118164,4.789999961853027,46987493.0,4.613912105560303
2018-03-21,4.78000020980835,4.619999885559082,4.760000228881836,4.699999809265137,56984354.0,4.527220726013184
2018-03-22,4.699999809265137,4.539999961853027,4.679999828338623,4.630000114440918,50380097.0,4.459794044494629
2018-03-23,4.71999979019165,4.440000057220459,4.53000020980835,4.630000114440918,87096870.0,4.459794044494629
2018-03-26,4.630000114440918,4.409999847412109,4.579999923706055,4.480000019073486,72764024.0,4.315308094024658
2018-03-27,4.710000038146973,4.510000228881836,4.550000190734863,4.679999828338623,77895875.0,4.507955551147461
2018-03-28,4.760000228881836,4.559999942779541,4.599999904632568,4.639999866485596,60969804.0,4.469426155090332
2018-03-29,4.690000057220459,4.579999923706055,4.610000133514404,4.650000095367432,45596761.0,4.479058742523193
2018-03-30,4.699999809265137,4.599999904632568,4.679999828338623,4.650000095367432,39232067.0,4.479058742523193
2018-04-02,4.659999847412109,4.519999980926514,4.639999866485596,4.519999980926514,52051102.0,4.353837966918945
2018-04-03,4.570000171661377,4.409999847412109,4.5,4.420000076293945,44491008.0,4.257513999938965
2018-04-04,4.519999980926514,4.349999904632568,4.440000057220459,4.389999866485596,35933697.0,4.228616714477539
2018-04-09,4.440000057220459,4.309999942779541,4.380000114440918,4.389999866485596,35552791.0,4.228616714477539
2018-04-10,4.5,4.369999885559082,4.409999847412109,4.489999771118164,30228435.0,4.3249406814575195
2018-04-11,4.559999942779541,4.460000038146973,4.510000228881836,4.53000020980835,35282390.0,4.363470554351807
2018-04-12,4.619999885559082,4.480000019073486,4.510000228881836,4.590000152587891,44417199.0,4.4212646484375
2018-04-13,4.710000038146973,4.53000020980835,4.590000152587891,4.659999847412109,54519145.0,4.4886908531188965
2018-04-16,4.659999847412109,4.480000019073486,4.659999847412109,4.539999961853027,34168100.0,4.37310266494751
2018-04-17,4.539999961853027,4.389999866485596,4.539999961853027,4.400000095367432,23423990.0,4.2382493019104
2018-04-18,4.460000038146973,4.309999942779541,4.440000057220459,4.349999904632568,36574472.0,4.19008731842041
2018-04-19,4.369999885559082,4.309999942779541,4.349999904632568,4.329999923706055,32339804.0,4.1708221435546875
2018-04-20,4.340000152587891,4.190000057220459,4.329999923706055,4.320000171661377,41213215.0,4.161190032958984
2018-04-23,4.28000020980835,4.099999904632568,4.28000020980835,4.139999866485596,49395712.0,3.987807273864746
2018-04-24,4.269999980926514,4.150000095367432,4.150000095367432,4.210000038146973,45623929.0,4.055233955383301
2018-04-25,4.230000019073486,4.159999847412109,4.190000057220459,4.179999828338623,23491380.0,4.026337146759033
2018-04-26,4.25,4.150000095367432,4.199999809265137,4.179999828338623,26944826.0,4.026337146759033
2018-04-27,4.320000171661377,4.130000114440918,4.199999809265137,4.300000190734863,44829804.0,4.14192533493042
2018-05-02,4.449999809265137,4.300000190734863,4.329999923706055,4.329999923706055,42664509.0,4.1708221435546875
2018-05-03,4.380000114440918,4.28000020980835,4.349999904632568,4.329999923706055,38763951.0,4.1708221435546875
2018-05-04,4.420000076293945,4.300000190734863,4.329999923706055,4.349999904632568,30827740.0,4.19008731842041
2018-05-07,4.409999847412109,4.329999923706055,4.360000133514404,4.389999866485596,27494966.0,4.228616714477539
2018-05-08,4.449999809265137,4.369999885559082,4.380000114440918,4.429999828338623,23961698.0,4.267146110534668
2018-05-09,4.440000057220459,4.340000152587891,4.429999828338623,4.360000133514404,26434671.0,4.1997199058532715
2018-05-10,4.400000095367432,4.349999904632568,4.389999866485596,4.400000095367432,23634772.0,4.2382493019104
2018-05-11,4.420000076293945,4.360000133514404,4.389999866485596,4.400000095367432,13561921.0,4.2382493019104
2018-05-14,4.400000095367432,4.179999828338623,4.400000095367432,4.230000019073486,32897019.0,4.074499130249023
2018-05-15,4.340000152587891,4.230000019073486,4.260000228881836,4.329999923706055,32500887.0,4.1708221435546875
2018-05-16,4.400000095367432,4.309999942779541,4.340000152587891,4.380000114440918,26643146.0,4.218984127044678
2018-05-17,4.400000095367432,4.289999961853027,4.389999866485596,4.300000190734863,15690983.0,4.14192533493042
2018-05-18,4.380000114440918,4.28000020980835,4.300000190734863,4.349999904632568,17110240.0,4.19008731842041
2018-05-21,4.400000095367432,4.329999923706055,4.380000114440918,4.380000114440918,19114037.0,4.218984127044678
2018-05-22,4.400000095367432,4.300000190734863,4.380000114440918,4.329999923706055,21661297.0,4.1708221435546875
2018-05-23,4.320000171661377,4.239999771118164,4.320000171661377,4.25,22586190.0,4.093763828277588
2018-05-24,4.28000020980835,4.230000019073486,4.230000019073486,4.269999980926514,16092540.0,4.113028049468994
2018-05-25,4.28000020980835,4.170000076293945,4.25,4.269999980926514,32122666.0,4.113028049468994
2018-05-28,4.28000020980835,4.159999847412109,4.28000020980835,4.190000057220459,22912032.0,4.035969257354736
2018-05-29,4.21999979019165,4.130000114440918,4.179999828338623,4.210000038146973,30075100.0,4.055233955383301
2018-05-30,4.159999847412109,4.070000171661377,4.150000095367432,4.090000152587891,21016428.0,3.939645767211914
2018-05-31,4.119999885559082,4.070000171661377,4.119999885559082,4.090000152587891,19763253.0,3.939645767211914
2018-06-01,4.139999866485596,4.019999980926514,4.070000171661377,4.050000190734863,21306238.0,3.901115894317627
2018-06-04,4.079999923706055,4.019999980926514,4.059999942779541,4.050000190734863,16784629.0,3.901115894317627
2018-06-05,4.110000133514404,4.03000020980835,4.059999942779541,4.110000133514404,23093568.0,3.9589102268218994
2018-06-06,4.119999885559082,4.050000190734863,4.099999904632568,4.070000171661377,18287918.0,3.9203808307647705
2018-06-07,4.099999904632568,4.010000228881836,4.079999923706055,4.03000020980835,23189234.0,3.8818511962890625
2018-06-08,4.050000190734863,3.9700000286102295,4.019999980926514,4.010000228881836,25259973.0,3.862586498260498
2018-06-11,4.039999961853027,3.9600000381469727,4.010000228881836,4.0,18813510.0,3.8529536724090576
2018-06-12,4.019999980926514,3.950000047683716,4.0,4.0,17807275.0,3.8529536724090576
2018-06-13,4.019999980926514,3.930000066757202,3.990000009536743,4.0,23645983.0,3.8529536724090576
2018-06-14,4.0,3.940000057220459,3.9700000286102295,3.9600000381469727,17606826.0,3.814424514770508
2018-06-15,4.0,3.859999895095825,3.9600000381469727,3.950000047683716,28050073.0,3.8047919273376465
2018-06-19,4.010000228881836,3.869999885559082,3.9000000953674316,3.990000009536743,94416948.0,3.8433213233947754
2018-06-20,3.9800000190734863,3.869999885559082,3.9600000381469727,3.9200000762939453,23073944.0,3.7758948802948
2018-06-21,3.9700000286102295,3.890000104904175,3.9200000762939453,3.9100000858306885,23718701.0,3.7662625312805176
2018-06-22,3.930000066757202,3.859999895095825,3.890000104904175,3.9100000858306885,12153612.0,3.7662625312805176
2018-06-25,3.940000057220459,3.869999885559082,3.930000066757202,3.869999885559082,16338829.0,3.7277326583862305
2018-06-26,3.8499999046325684,3.759999990463257,3.8499999046325684,3.7799999713897705,21902771.0,3.6410415172576904
2018-06-27,3.799999952316284,3.7200000286102295,3.7799999713897705,3.7699999809265137,19937714.0,3.631409168243408
2018-06-28,3.7899999618530273,3.7300000190734863,3.759999990463257,3.75,9533957.0,3.6121442317962646
2018-06-29,3.8299999237060547,3.75,3.7699999809265137,3.819999933242798,9806903.0,3.6795709133148193
2018-07-02,3.8299999237060547,3.6600000858306885,3.8299999237060547,3.690000057220459,18779839.0,3.5543501377105713
2018-07-03,3.7200000286102295,3.619999885559082,3.680000066757202,3.690000057220459,20739742.0,3.5543501377105713
2018-07-04,3.700000047683716,3.630000114440918,3.680000066757202,3.6500000953674316,14480728.0,3.5158205032348633
2018-07-05,3.7200000286102295,3.609999895095825,3.680000066757202,3.7100000381469727,21921094.0,3.5736145973205566
2018-07-06,3.700000047683716,3.630000114440918,3.680000066757202,3.6600000858306885,15310378.0,3.5254526138305664
2018-07-09,3.7200000286102295,3.6500000953674316,3.680000066757202,3.7100000381469727,15903843.0,3.5736145973205566
2018-07-10,3.759999990463257,3.690000057220459,3.7100000381469727,3.7300000190734863,12531535.0,3.5928795337677
2018-07-11,3.700000047683716,3.640000104904175,3.700000047683716,3.680000066757202,9561125.0,3.54471755027771
2018-07-12,3.869999885559082,3.6600000858306885,3.6700000762939453,3.8299999237060547,25045253.0,3.6892032623291016
2018-07-13,3.7799999713897705,3.690000057220459,3.759999990463257,3.7100000381469727,16180996.0,3.6276025772094727
2018-07-16,3.75,3.5999999046325684,3.740000009536743,3.640000104904175,14566950.0,3.559157133102417
2018-07-17,3.640000104904175,3.5899999141693115,3.630000114440918,3.619999885559082,14838261.0,3.5396013259887695
2018-07-18,3.630000114440918,3.5899999141693115,3.619999885559082,3.5999999046325684,9079900.0,3.520045518875122
2018-07-19,3.619999885559082,3.5,3.5999999046325684,3.5199999809265137,14332906.0,3.4418222904205322
2018-07-20,3.549999952316284,3.440000057220459,3.509999990463257,3.509999990463257,23091141.0,3.432044506072998
2018-07-23,3.559999942779541,3.4800000190734863,3.5,3.549999952316284,14059207.0,3.471156120300293
2018-07-24,3.6700000762939453,3.549999952316284,3.549999952316284,3.6600000858306885,21713144.0,3.5787129402160645
2018-07-25,3.680000066757202,3.630000114440918,3.6600000858306885,3.6500000953674316,10375144.0,3.5689351558685303
2018-07-26,3.700000047683716,3.630000114440918,3.640000104904175,3.680000066757202,20608555.0,3.598268985748291
2018-07-27,3.7100000381469727,3.640000104904175,3.6700000762939453,3.680000066757202,12723172.0,3.598268985748291
2018-07-30,3.690000057220459,3.5399999618530273,3.680000066757202,3.549999952316284,16426493.0,3.471156120300293
2018-07-31,3.690000057220459,3.569999933242798,3.5899999141693115,3.680000066757202,19861109.0,3.598268985748291
2018-08-01,3.690000057220459,3.5899999141693115,3.6700000762939453,3.5999999046325684,11459328.0,3.520045518875122
2018-08-02,3.5999999046325684,3.4000000953674316,3.569999933242798,3.4700000286102295,19316292.0,3.392932653427124
2018-08-03,3.509999990463257,3.440000057220459,3.4600000381469727,3.450000047683716,13740379.0,3.3733770847320557
2018-08-06,3.450000047683716,3.109999895095825,3.4100000858306885,3.119999885559082,44986629.0,3.050706148147583
2018-08-07,3.200000047683716,3.109999895095825,3.140000104904175,3.1700000762939453,33833892.0,3.099595785140991
2018-08-08,3.2699999809265137,3.1600000858306885,3.1700000762939453,3.2200000286102295,33191052.0,3.1484851837158203
2018-08-09,3.299999952316284,3.180000066757202,3.2200000286102295,3.259999990463257,22612453.0,3.1875967979431152
2018-08-10,3.309999942779541,3.25,3.2799999713897705,3.2799999713897705,18832361.0,3.2071526050567627
2018-08-13,3.2699999809265137,3.1600000858306885,3.2200000286102295,3.259999990463257,28858152.0,3.1875967979431152
2018-08-14,3.25,3.1600000858306885,3.25,3.180000066757202,29041275.0,3.1093738079071045
2018-08-15,3.190000057220459,3.109999895095825,3.190000057220459,3.130000114440918,22438800.0,3.0604841709136963
2018-08-16,3.140000104904175,3.059999942779541,3.109999895095825,3.109999895095825,19734499.0,3.040928363800049
2018-08-17,3.130000114440918,3.069999933242798,3.119999885559082,3.119999885559082,20309427.0,3.050706148147583
2018-08-20,3.140000104904175,3.069999933242798,3.119999885559082,3.140000104904175,22349782.0,3.0702619552612305
2018-08-21,3.1700000762939453,3.109999895095825,3.119999885559082,3.1700000762939453,20279332.0,3.099595785140991
2018-08-22,3.1600000858306885,3.130000114440918,3.1500000953674316,3.1500000953674316,9139318.0,3.0800399780273438
2018-08-23,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1500000953674316,7697081.0,3.0800399780273438
2018-08-24,3.1700000762939453,3.109999895095825,3.140000104904175,3.1500000953674316,9447747.0,3.0800399780273438
2018-08-27,3.2100000381469727,3.130000114440918,3.140000104904175,3.200000047683716,16272888.0,3.128929376602173
2018-08-28,3.2100000381469727,3.1700000762939453,3.200000047683716,3.180000066757202,13937648.0,3.1093738079071045
2018-08-29,3.2100000381469727,3.1700000762939453,3.190000057220459,3.190000057220459,15163645.0,3.1191515922546387
2018-08-30,3.240000009536743,3.119999885559082,3.2200000286102295,3.119999885559082,22949367.0,3.050706148147583
2018-08-31,3.190000057220459,3.109999895095825,3.119999885559082,3.1600000858306885,21179189.0,3.089817762374878
2018-09-03,3.1700000762939453,3.109999895095825,3.140000104904175,3.1500000953674316,17429079.0,3.0800399780273438
2018-09-04,3.200000047683716,3.1500000953674316,3.1500000953674316,3.190000057220459,13530283.0,3.1191515922546387
2018-09-05,3.190000057220459,3.119999885559082,3.180000066757202,3.130000114440918,17786881.0,3.0604841709136963
2018-09-06,3.140000104904175,3.049999952316284,3.119999885559082,3.109999895095825,20022608.0,3.040928363800049
2018-09-07,3.119999885559082,3.059999942779541,3.0899999141693115,3.109999895095825,15627651.0,3.040928363800049
2018-09-10,3.119999885559082,3.049999952316284,3.0999999046325684,3.119999885559082,20743905.0,3.050706148147583
2018-09-11,3.0999999046325684,3.049999952316284,3.0999999046325684,3.0999999046325684,24856135.0,3.0311501026153564
2018-09-12,3.0999999046325684,3.049999952316284,3.0799999237060547,3.0999999046325684,18311242.0,3.0311501026153564
2018-09-13,3.109999895095825,3.069999933242798,3.0899999141693115,3.0999999046325684,12674091.0,3.0311501026153564
2018-09-14,3.109999895095825,3.069999933242798,3.0899999141693115,3.0999999046325684,13676078.0,3.0311501026153564
2018-09-17,3.0999999046325684,3.049999952316284,3.0899999141693115,3.0899999141693115,18243889.0,3.0213723182678223
2018-09-18,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0999999046325684,16829260.0,3.0311501026153564
2018-09-19,3.1700000762939453,3.0799999237060547,3.0799999237060547,3.1500000953674316,27948425.0,3.0800399780273438
2018-09-20,3.1500000953674316,3.109999895095825,3.1500000953674316,3.130000114440918,16658027.0,3.0604841709136963
2018-09-21,3.200000047683716,3.119999885559082,3.130000114440918,3.190000057220459,25827503.0,3.1191515922546387
2018-09-25,3.1600000858306885,3.109999895095825,3.1500000953674316,3.140000104904175,16590891.0,3.0702619552612305
2018-09-26,3.1600000858306885,3.119999885559082,3.140000104904175,3.130000114440918,21129793.0,3.0604841709136963
2018-09-27,3.140000104904175,3.059999942779541,3.140000104904175,3.109999895095825,28557483.0,3.040928363800049
2018-09-28,3.109999895095825,3.069999933242798,3.0899999141693115,3.109999895095825,14959379.0,3.040928363800049
2018-10-08,3.069999933242798,2.9800000190734863,3.069999933242798,3.059999942779541,38037709.0,2.9920387268066406
2018-10-09,3.069999933242798,3.009999990463257,3.0399999618530273,3.059999942779541,21128727.0,2.9920387268066406
2018-10-10,3.069999933242798,3.0299999713897705,3.0399999618530273,3.069999933242798,24078909.0,3.001816511154175
2018-10-11,3.0199999809265137,2.759999990463257,3.0199999809265137,3.0,52854430.0,2.9333713054656982
2018-10-12,3.0399999618530273,2.8299999237060547,2.9200000762939453,3.009999990463257,42624923.0,2.9431493282318115
2018-10-15,3.0,2.940000057220459,2.990000009536743,3.0,29338402.0,2.9333713054656982
2018-10-16,3.059999942779541,2.990000009536743,3.009999990463257,3.0199999809265137,20775521.0,2.9529271125793457
2018-10-17,3.0299999713897705,2.9800000190734863,3.0199999809265137,3.009999990463257,12575891.0,2.9431493282318115
2018-10-18,3.0,2.819999933242798,3.0,2.8399999141693115,30602023.0,2.7769246101379395
2018-10-19,2.9200000762939453,2.759999990463257,2.7899999618530273,2.9200000762939453,62466561.0,2.8551480770111084
2018-10-22,3.049999952316284,2.880000114440918,2.9000000953674316,3.009999990463257,34679478.0,2.9431493282318115
2018-10-23,3.0399999618530273,2.950000047683716,3.0,2.990000009536743,27455958.0,2.923593521118164
2018-10-24,3.0299999713897705,2.940000057220459,2.9700000286102295,2.990000009536743,19420266.0,2.923593521118164
2018-10-25,2.990000009536743,2.859999895095825,2.9100000858306885,2.990000009536743,16606406.0,2.923593521118164
2018-10-26,3.1500000953674316,3.009999990463257,3.009999990463257,3.0299999713897705,44903168.0,2.96270489692688
2018-10-29,3.299999952316284,3.0899999141693115,3.299999952316284,3.119999885559082,78993635.0,3.050706148147583
2018-10-30,3.2300000190734863,3.049999952316284,3.119999885559082,3.130000114440918,53481936.0,3.0604841709136963
2018-10-31,3.1500000953674316,3.0799999237060547,3.130000114440918,3.109999895095825,42241712.0,3.040928363800049
2018-11-01,3.200000047683716,3.109999895095825,3.130000114440918,3.119999885559082,39036691.0,3.050706148147583
2018-11-02,3.1700000762939453,3.119999885559082,3.140000104904175,3.1600000858306885,41749948.0,3.089817762374878
2018-11-05,3.1500000953674316,3.0999999046325684,3.140000104904175,3.130000114440918,33375453.0,3.0604841709136963
2018-11-06,3.200000047683716,3.119999885559082,3.119999885559082,3.190000057220459,46016277.0,3.1191515922546387
2018-11-07,3.200000047683716,3.140000104904175,3.180000066757202,3.1500000953674316,27675036.0,3.0800399780273438
2018-11-08,3.1700000762939453,3.109999895095825,3.1700000762939453,3.130000114440918,18339520.0,3.0604841709136963
2018-11-09,3.1500000953674316,3.0999999046325684,3.119999885559082,3.109999895095825,20027250.0,3.040928363800049
2018-11-12,3.1700000762939453,3.109999895095825,3.109999895095825,3.1600000858306885,28369548.0,3.089817762374878
2018-11-13,3.25,3.130000114440918,3.140000104904175,3.2300000190734863,47250586.0,3.1582629680633545
2018-11-14,3.4000000953674316,3.2100000381469727,3.2200000286102295,3.380000114440918,87574876.0,3.304931879043579
2018-11-15,3.5799999237060547,3.380000114440918,3.380000114440918,3.5299999713897705,86209406.0,3.4516000747680664
2018-11-16,3.680000066757202,3.490000009536743,3.559999942779541,3.549999952316284,81786866.0,3.471156120300293
2018-11-19,3.5999999046325684,3.4600000381469727,3.509999990463257,3.569999933242798,62572892.0,3.4907116889953613
2018-11-20,3.559999942779541,3.3499999046325684,3.5199999809265137,3.4000000953674316,61353036.0,3.3244874477386475
2018-11-21,3.4200000762939453,3.2899999618530273,3.369999885559082,3.380000114440918,39674297.0,3.304931879043579
2018-11-22,3.430000066757202,3.309999942779541,3.4000000953674316,3.3399999141693115,31972218.0,3.265819787979126
2018-11-23,3.3499999046325684,3.109999895095825,3.3499999046325684,3.1500000953674316,56786248.0,3.0800399780273438
2018-11-26,3.2100000381469727,3.119999885559082,3.130000114440918,3.200000047683716,30057336.0,3.128929376602173
2018-11-27,3.2100000381469727,3.119999885559082,3.200000047683716,3.140000104904175,22195779.0,3.0702619552612305
2018-11-28,3.190000057220459,3.119999885559082,3.1500000953674316,3.1700000762939453,22391893.0,3.099595785140991
2018-11-29,3.2100000381469727,3.0799999237060547,3.180000066757202,3.0799999237060547,25517682.0,3.011594533920288
2018-11-30,3.0999999046325684,3.0299999713897705,3.0899999141693115,3.0799999237060547,17726647.0,3.011594533920288
2018-12-03,3.200000047683716,3.119999885559082,3.1700000762939453,3.140000104904175,38395973.0,3.0702619552612305
2018-12-04,3.140000104904175,3.109999895095825,3.119999885559082,3.140000104904175,20569269.0,3.0702619552612305
2018-12-05,3.130000114440918,3.069999933242798,3.0999999046325684,3.0899999141693115,20329493.0,3.0213723182678223
2018-12-06,3.0899999141693115,3.009999990463257,3.0799999237060547,3.0399999618530273,21203397.0,2.972482681274414
2018-12-07,3.059999942779541,3.0,3.0399999618530273,3.0,17148566.0,2.9333713054656982
2018-12-10,3.0,2.950000047683716,2.9800000190734863,2.9700000286102295,16921309.0,2.9040374755859375
2018-12-11,3.009999990463257,2.9600000381469727,2.9700000286102295,3.0,11705912.0,2.9333713054656982
2018-12-12,3.0399999618530273,3.0,3.0,3.0199999809265137,17016596.0,2.9529271125793457
2018-12-13,3.0899999141693115,3.0399999618530273,3.0399999618530273,3.0799999237060547,32677749.0,3.011594533920288
2018-12-14,3.069999933242798,3.0,3.059999942779541,3.0,25190722.0,2.9333713054656982
2018-12-17,3.009999990463257,2.9600000381469727,2.990000009536743,2.990000009536743,22142789.0,2.923593521118164
2018-12-18,2.990000009536743,2.9100000858306885,2.9700000286102295,2.940000057220459,26420781.0,2.874703884124756
2018-12-19,2.950000047683716,2.869999885559082,2.950000047683716,2.9100000858306885,29002884.0,2.845370292663574
2018-12-20,2.950000047683716,2.880000114440918,2.890000104904175,2.940000057220459,21044780.0,2.874703884124756
2018-12-21,2.940000057220459,2.859999895095825,2.9100000858306885,2.9200000762939453,24047586.0,2.8551480770111084
2018-12-24,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9200000762939453,13660260.0,2.8551480770111084
2018-12-25,2.9000000953674316,2.819999933242798,2.9000000953674316,2.9000000953674316,23165230.0,2.835592269897461
2018-12-26,2.9000000953674316,2.869999885559082,2.880000114440918,2.890000104904175,13142860.0,2.8258144855499268
2018-12-27,2.940000057220459,2.859999895095825,2.9200000762939453,2.859999895095825,26212923.0,2.796480417251587
2018-12-28,2.9000000953674316,2.859999895095825,2.880000114440918,2.9000000953674316,23323350.0,2.835592269897461
2019-01-02,2.9200000762939453,2.8299999237060547,2.9000000953674316,2.880000114440918,25410216.0,2.8160367012023926
2019-01-03,2.890000104904175,2.8399999141693115,2.859999895095825,2.869999885559082,14898118.0,2.8062584400177
2019-01-04,2.940000057220459,2.8299999237060547,2.8399999141693115,2.930000066757202,29542011.0,2.8649260997772217
2019-01-07,2.9600000381469727,2.9200000762939453,2.8399999141693115,2.950000047683716,29487246.0,2.884481906890869
2019-01-08,2.950000047683716,2.9200000762939453,2.930000066757202,2.940000057220459,14220561.0,2.874703884124756
2019-01-09,2.9800000190734863,2.930000066757202,2.940000057220459,2.940000057220459,26474729.0,2.874703884124756
2019-01-10,2.950000047683716,2.9100000858306885,2.940000057220459,2.9100000858306885,18013100.0,2.845370292663574
2019-01-11,2.930000066757202,2.9000000953674316,2.9100000858306885,2.9200000762939453,18201710.0,2.8551480770111084
2019-01-14,2.930000066757202,2.880000114440918,2.9200000762939453,2.890000104904175,18185720.0,2.8258144855499268
2019-01-15,2.9100000858306885,2.859999895095825,2.880000114440918,2.9100000858306885,17920824.0,2.845370292663574
2019-01-16,2.9100000858306885,2.869999885559082,2.9000000953674316,2.880000114440918,17318656.0,2.8160367012023926
2019-01-17,2.9000000953674316,2.859999895095825,2.880000114440918,2.869999885559082,16206812.0,2.8062584400177
2019-01-18,2.9000000953674316,2.869999885559082,2.869999885559082,2.890000104904175,26833607.0,2.8258144855499268
2019-01-21,2.9200000762939453,2.880000114440918,2.890000104904175,2.9000000953674316,24730778.0,2.835592269897461
2019-01-22,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.880000114440918,22434614.0,2.8160367012023926
2019-01-23,2.880000114440918,2.8499999046325684,2.859999895095825,2.859999895095825,11392500.0,2.796480417251587
2019-01-24,2.880000114440918,2.8299999237060547,2.859999895095825,2.880000114440918,24862866.0,2.8160367012023926
2019-01-25,2.880000114440918,2.8499999046325684,2.859999895095825,2.869999885559082,21471098.0,2.8062584400177
2019-01-28,2.9000000953674316,2.859999895095825,2.890000104904175,2.859999895095825,19313200.0,2.796480417251587
2019-01-29,2.859999895095825,2.759999990463257,2.859999895095825,2.8399999141693115,23625784.0,2.7769246101379395
2019-01-30,2.869999885559082,2.809999942779541,2.819999933242798,2.819999933242798,14913208.0,2.757369041442871
2019-01-31,2.8399999141693115,2.7799999713897705,2.819999933242798,2.8299999237060547,23452300.0,2.7671468257904053
2019-02-01,2.880000114440918,2.819999933242798,2.8299999237060547,2.880000114440918,24701682.0,2.8160367012023926
2019-02-11,2.9200000762939453,2.859999895095825,2.880000114440918,2.9100000858306885,28794072.0,2.845370292663574
2019-02-12,2.9600000381469727,2.9000000953674316,2.9000000953674316,2.950000047683716,36388313.0,2.884481906890869
2019-02-13,3.0,2.930000066757202,2.950000047683716,2.9800000190734863,35142153.0,2.913815498352051
2019-02-14,3.009999990463257,2.9700000286102295,2.9800000190734863,3.0,30307474.0,2.9333713054656982
2019-02-15,3.180000066757202,3.0799999237060547,3.109999895095825,3.0899999141693115,80098702.0,3.0213723182678223
2019-02-18,3.130000114440918,3.0799999237060547,3.0899999141693115,3.119999885559082,52263966.0,3.050706148147583
2019-02-19,3.1500000953674316,3.059999942779541,3.130000114440918,3.0899999141693115,54985368.0,3.0213723182678223
2019-02-20,3.140000104904175,3.059999942779541,3.0999999046325684,3.119999885559082,43701479.0,3.050706148147583
2019-02-21,3.180000066757202,3.0999999046325684,3.109999895095825,3.130000114440918,54169175.0,3.0604841709136963
2019-02-22,3.380000114440918,3.109999895095825,3.130000114440918,3.359999895095825,106499442.0,3.2853758335113525
2019-02-25,3.700000047683716,3.440000057220459,3.549999952316284,3.700000047683716,171972750.0,3.6178245544433594
2019-02-26,3.990000009536743,3.6500000953674316,3.809999942779541,3.680000066757202,171361383.0,3.598268985748291
2019-02-27,3.7699999809265137,3.619999885559082,3.630000114440918,3.7300000190734863,88591418.0,3.64715838432312
2019-02-28,3.759999990463257,3.609999895095825,3.740000009536743,3.6600000858306885,72454356.0,3.5787129402160645
2019-03-01,3.75,3.559999942779541,3.6600000858306885,3.700000047683716,72489897.0,3.6178245544433594
2019-03-04,3.890000104904175,3.680000066757202,3.7100000381469727,3.759999990463257,120460239.0,3.6764919757843018
2019-03-05,3.819999933242798,3.700000047683716,3.7100000381469727,3.7799999713897705,71068963.0,3.696047782897949
2019-03-06,3.880000114440918,3.75,3.809999942779541,3.8399999141693115,99057978.0,3.7547152042388916
2019-03-07,4.21999979019165,3.8299999237060547,3.890000104904175,4.170000076293945,176556384.0,4.077386379241943
2019-03-08,4.119999885559082,3.799999952316284,4.019999980926514,3.799999952316284,131401555.0,3.7156035900115967
2019-03-11,3.8499999046325684,3.5999999046325684,3.799999952316284,3.8299999237060547,91284219.0,3.7449371814727783
2019-03-12,3.990000009536743,3.799999952316284,3.8399999141693115,3.869999885559082,109087755.0,3.7840487957000732
2019-03-13,4.050000190734863,3.7799999713897705,3.890000104904175,3.8399999141693115,88761614.0,3.7547152042388916
2019-03-14,3.9100000858306885,3.5999999046325684,3.8399999141693115,3.680000066757202,77887452.0,3.598268985748291
2019-03-15,3.819999933242798,3.690000057220459,3.690000057220459,3.75,67246627.0,3.6667141914367676
2019-03-18,3.940000057220459,3.7200000286102295,3.7799999713897705,3.869999885559082,78619279.0,3.7840487957000732
2019-03-19,4.010000228881836,3.7899999618530273,3.940000057220459,3.8299999237060547,80482296.0,3.7449371814727783
2019-03-20,3.8499999046325684,3.700000047683716,3.809999942779541,3.799999952316284,74033616.0,3.7156035900115967
2019-03-21,3.9700000286102295,3.7799999713897705,3.7899999618530273,3.930000066757202,101177372.0,3.8427164554595947
2019-03-22,4.039999961853027,3.819999933242798,4.0,3.890000104904175,83136513.0,3.8036048412323
2019-03-25,4.28000020980835,3.950000047683716,4.0,4.199999809265137,277262829.0,4.106719493865967
2019-03-26,4.099999904632568,3.869999885559082,4.090000152587891,3.9000000953674316,149639467.0,3.813382625579834
2019-03-27,3.9600000381469727,3.819999933242798,3.950000047683716,3.9100000858306885,56411845.0,3.8231608867645264
2019-03-28,3.9000000953674316,3.75,3.9000000953674316,3.75,61850621.0,3.6667141914367676
2019-03-29,3.9700000286102295,3.6600000858306885,3.7699999809265137,3.940000057220459,92852003.0,3.852494478225708
2019-04-01,4.329999923706055,4.0,4.090000152587891,4.329999923706055,238727159.0,4.233832359313965
2019-04-02,4.400000095367432,4.210000038146973,4.360000133514404,4.320000171661377,219003299.0,4.22405481338501
2019-04-03,4.380000114440918,4.230000019073486,4.380000114440918,4.289999961853027,125075877.0,4.194721221923828
2019-04-04,4.28000020980835,4.179999828338623,4.25,4.199999809265137,111446584.0,4.106719493865967
2019-04-08,4.239999771118164,4.019999980926514,4.230000019073486,4.119999885559082,118100122.0,4.028496265411377
2019-04-09,4.210000038146973,4.03000020980835,4.099999904632568,4.099999904632568,121339328.0,4.008940696716309
2019-04-10,4.119999885559082,4.0,4.050000190734863,4.079999923706055,83399750.0,3.989384889602661
2019-04-11,4.079999923706055,3.9600000381469727,4.079999923706055,3.9800000190734863,72778020.0,3.891606092453003
2019-04-12,3.990000009536743,3.9000000953674316,3.9600000381469727,3.930000066757202,57218784.0,3.8427164554595947
2019-04-15,4.010000228881836,3.9200000762939453,3.990000009536743,3.930000066757202,61602057.0,3.8427164554595947
2019-04-16,3.9700000286102295,3.799999952316284,3.930000066757202,3.9600000381469727,63408760.0,3.8720500469207764
2019-04-17,3.9700000286102295,3.9100000858306885,3.930000066757202,3.940000057220459,45724377.0,3.852494478225708
2019-04-18,3.930000066757202,3.859999895095825,3.9200000762939453,3.869999885559082,38444367.0,3.7840487957000732
2019-04-19,3.890000104904175,3.799999952316284,3.869999885559082,3.880000114440918,38917565.0,3.7938270568847656
2019-04-22,4.019999980926514,3.859999895095825,4.010000228881836,3.859999895095825,76836010.0,3.774271011352539
2019-04-23,3.890000104904175,3.7699999809265137,3.8299999237060547,3.8499999046325684,51267413.0,3.764493227005005
2019-04-24,3.869999885559082,3.799999952316284,3.8399999141693115,3.8499999046325684,28611653.0,3.764493227005005
2019-04-25,3.8399999141693115,3.6700000762939453,3.8299999237060547,3.680000066757202,53799467.0,3.598268985748291
2019-04-26,3.7100000381469727,3.549999952316284,3.6700000762939453,3.569999933242798,52533001.0,3.4907116889953613
2019-05-06,3.4800000190734863,3.190000057220459,3.450000047683716,3.25,66327407.0,3.177819013595581
2019-05-07,3.3399999141693115,3.25,3.2699999809265137,3.309999942779541,35724804.0,3.2364864349365234
2019-05-08,3.4600000381469727,3.240000009536743,3.240000009536743,3.359999895095825,40973235.0,3.2853758335113525
2019-05-09,3.390000104904175,3.309999942779541,3.319999933242798,3.319999933242798,21476651.0,3.2462642192840576
2019-05-10,3.4200000762939453,3.309999942779541,3.3399999141693115,3.4000000953674316,35290695.0,3.3244874477386475
2019-05-13,3.380000114440918,3.319999933242798,3.359999895095825,3.3399999141693115,26191268.0,3.265819787979126
2019-05-14,3.380000114440918,3.299999952316284,3.3299999237060547,3.3399999141693115,26516926.0,3.265819787979126
2019-05-15,3.4200000762939453,3.359999895095825,3.369999885559082,3.4100000858306885,28199013.0,3.3342654705047607
2019-05-16,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4000000953674316,25968357.0,3.3244874477386475
2019-05-17,3.4100000858306885,3.240000009536743,3.4100000858306885,3.259999990463257,42859081.0,3.1875967979431152
2019-05-20,3.2699999809265137,3.190000057220459,3.25,3.240000009536743,26308253.0,3.1680409908294678
2019-05-21,3.309999942779541,3.2300000190734863,3.240000009536743,3.2899999618530273,31606470.0,3.216930389404297
2019-05-22,3.2899999618530273,3.2300000190734863,3.2899999618530273,3.25,19533773.0,3.177819013595581
2019-05-23,3.259999990463257,3.2100000381469727,3.259999990463257,3.2100000381469727,21726607.0,3.138707399368286
2019-05-24,3.240000009536743,3.140000104904175,3.2100000381469727,3.1500000953674316,30413116.0,3.0800399780273438
2019-05-27,3.2200000286102295,3.109999895095825,3.1600000858306885,3.2100000381469727,31499167.0,3.138707399368286
2019-05-28,3.240000009536743,3.1700000762939453,3.200000047683716,3.2200000286102295,38808401.0,3.1484851837158203
2019-05-29,3.240000009536743,3.180000066757202,3.200000047683716,3.200000047683716,22993267.0,3.128929376602173
2019-05-30,3.190000057220459,3.140000104904175,3.180000066757202,3.1700000762939453,24255029.0,3.099595785140991
2019-05-31,3.1600000858306885,2.990000009536743,3.119999885559082,3.0199999809265137,103709890.0,2.9529271125793457
2019-06-03,3.0299999713897705,2.940000057220459,3.009999990463257,2.9600000381469727,45638304.0,2.8942596912384033
2019-06-04,3.0199999809265137,2.940000057220459,2.9600000381469727,3.0199999809265137,46087261.0,2.9529271125793457
2019-06-05,3.049999952316284,2.9800000190734863,3.0199999809265137,2.990000009536743,35181513.0,2.923593521118164
2019-06-06,3.0,2.9600000381469727,2.990000009536743,2.9600000381469727,20217059.0,2.8942596912384033
2019-06-10,3.009999990463257,2.9700000286102295,2.990000009536743,2.9800000190734863,23069679.0,2.913815498352051
2019-06-11,3.0799999237060547,2.9800000190734863,2.990000009536743,3.0799999237060547,43315510.0,3.011594533920288
2019-06-12,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.049999952316284,25142188.0,2.9822609424591064
2019-06-13,3.049999952316284,3.0,3.0299999713897705,3.0299999713897705,37761541.0,2.96270489692688
2019-06-14,3.0399999618530273,2.9800000190734863,3.0299999713897705,2.990000009536743,32774391.0,2.923593521118164
2019-06-17,3.0,2.9700000286102295,2.9800000190734863,2.990000009536743,16607800.0,2.923593521118164
2019-06-18,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,0.0,2.923593521118164
2019-06-19,3.1500000953674316,3.049999952316284,3.0999999046325684,3.069999933242798,65327654.0,3.001816511154175
2019-06-20,3.2799999713897705,3.049999952316284,3.0799999237060547,3.200000047683716,89217047.0,3.128929376602173
2019-06-21,3.259999990463257,3.180000066757202,3.200000047683716,3.2300000190734863,61952452.0,3.1582629680633545
2019-06-24,3.309999942779541,3.2300000190734863,3.25,3.2799999713897705,46858755.0,3.2071526050567627
2019-06-25,3.259999990463257,3.1600000858306885,3.240000009536743,3.200000047683716,38057221.0,3.128929376602173
2019-06-26,3.2200000286102295,3.1700000762939453,3.190000057220459,3.2100000381469727,18542133.0,3.138707399368286
2019-06-27,3.25,3.180000066757202,3.200000047683716,3.200000047683716,28640800.0,3.128929376602173
2019-06-28,3.200000047683716,3.119999885559082,3.190000057220459,3.140000104904175,30059931.0,3.0702619552612305
2019-07-01,3.2300000190734863,3.190000057220459,3.2100000381469727,3.2300000190734863,44029476.0,3.1582629680633545
2019-07-02,3.390000104904175,3.2100000381469727,3.3299999237060547,3.2300000190734863,65800416.0,3.1582629680633545
2019-07-03,3.2699999809265137,3.180000066757202,3.2200000286102295,3.2300000190734863,42008456.0,3.1582629680633545
2019-07-04,3.299999952316284,3.2200000286102295,3.2300000190734863,3.25,47097027.0,3.177819013595581
2019-07-05,3.259999990463257,3.200000047683716,3.259999990463257,3.2200000286102295,29816407.0,3.1484851837158203
2019-07-08,3.2100000381469727,3.049999952316284,3.2100000381469727,3.069999933242798,49230722.0,3.001816511154175
2019-07-09,3.0899999141693115,3.0399999618530273,3.059999942779541,3.0899999141693115,27102803.0,3.0213723182678223
2019-07-10,3.0899999141693115,2.990000009536743,3.0899999141693115,3.0199999809265137,33977909.0,2.9529271125793457
2019-07-11,3.069999933242798,3.009999990463257,3.0299999713897705,3.0399999618530273,19696523.0,2.972482681274414
2019-07-12,3.009999990463257,2.9800000190734863,2.990000009536743,3.0,25704908.0,2.9914286136627197
2019-07-15,3.0299999713897705,2.950000047683716,3.0,3.0199999809265137,29797453.0,3.011371374130249
2019-07-16,3.0399999618530273,3.0,3.0,3.0399999618530273,19285900.0,3.0313141345977783
2019-07-17,3.180000066757202,3.049999952316284,3.049999952316284,3.0999999046325684,39710934.0,3.0911426544189453
2019-07-18,3.0799999237060547,3.0299999713897705,3.069999933242798,3.0299999713897705,25665675.0,3.0213427543640137
2019-07-19,3.0799999237060547,3.0299999713897705,3.049999952316284,3.049999952316284,17855716.0,3.041285753250122
2019-07-22,3.059999942779541,2.990000009536743,3.049999952316284,3.0199999809265137,25402958.0,3.011371374130249
2019-07-23,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,24600032.0,2.9914286136627197
2019-07-24,3.0399999618530273,3.0,3.009999990463257,3.009999990463257,24136500.0,3.0013999938964844
2019-07-25,3.009999990463257,2.9800000190734863,3.0,3.0,20689244.0,2.9914286136627197
2019-07-26,3.0,2.9600000381469727,2.990000009536743,2.9700000286102295,18883477.0,2.9615142345428467
2019-07-29,2.9800000190734863,2.9200000762939453,2.9700000286102295,2.940000057220459,24664341.0,2.9316000938415527
2019-07-30,2.9700000286102295,2.9200000762939453,2.930000066757202,2.950000047683716,13341210.0,2.9415714740753174
2019-07-31,2.950000047683716,2.9100000858306885,2.950000047683716,2.9100000858306885,16655581.0,2.9016857147216797
2019-08-01,2.940000057220459,2.890000104904175,2.9000000953674316,2.930000066757202,19279010.0,2.921628713607788
2019-08-02,2.930000066757202,2.859999895095825,2.880000114440918,2.9200000762939453,22683736.0,2.9116570949554443
2019-08-05,2.930000066757202,2.880000114440918,2.9100000858306885,2.9200000762939453,21339113.0,2.9116570949554443
2019-08-06,2.9100000858306885,2.799999952316284,2.880000114440918,2.9100000858306885,34395168.0,2.9016857147216797
2019-08-07,2.9100000858306885,2.869999885559082,2.9100000858306885,2.9100000858306885,14991852.0,2.9016857147216797
2019-08-08,2.940000057220459,2.880000114440918,2.9000000953674316,2.9100000858306885,24151076.0,2.9016857147216797
2019-08-09,2.930000066757202,2.869999885559082,2.9100000858306885,2.9100000858306885,20217471.0,2.9016857147216797
2019-08-12,2.9100000858306885,2.880000114440918,2.890000104904175,2.9100000858306885,16299848.0,2.9016857147216797
2019-08-13,2.9000000953674316,2.859999895095825,2.890000104904175,2.890000104904175,19770322.0,2.8817429542541504
2019-08-14,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9000000953674316,27458857.0,2.891714334487915
2019-08-15,2.890000104904175,2.8399999141693115,2.8499999046325684,2.890000104904175,17244161.0,2.8817429542541504
2019-08-16,2.9000000953674316,2.869999885559082,2.880000114440918,2.890000104904175,14522893.0,2.8817429542541504
2019-08-19,2.950000047683716,2.890000104904175,2.9000000953674316,2.950000047683716,29217824.0,2.9415714740753174
2019-08-20,2.9700000286102295,2.930000066757202,2.950000047683716,2.940000057220459,19549002.0,2.9316000938415527
2019-08-21,2.940000057220459,2.9000000953674316,2.930000066757202,2.9100000858306885,17069311.0,2.9016857147216797
2019-08-22,2.9200000762939453,2.869999885559082,2.9200000762939453,2.890000104904175,16177800.0,2.8817429542541504
2019-08-23,2.9000000953674316,2.869999885559082,2.890000104904175,2.890000104904175,15234358.0,2.8817429542541504
2019-08-26,2.8499999046325684,2.8299999237060547,2.8399999141693115,2.8499999046325684,22318860.0,2.8418569564819336
2019-08-27,2.9000000953674316,2.8399999141693115,2.8499999046325684,2.880000114440918,25699205.0,2.8717715740203857
2019-08-28,2.9000000953674316,2.859999895095825,2.880000114440918,2.880000114440918,14845222.0,2.8717715740203857
2019-08-29,2.9000000953674316,2.859999895095825,2.890000104904175,2.869999885559082,13335496.0,2.861799955368042
2019-08-30,2.890000104904175,2.8299999237060547,2.869999885559082,2.859999895095825,20099497.0,2.8518283367156982
2019-09-02,2.9100000858306885,2.869999885559082,2.869999885559082,2.9100000858306885,28447033.0,2.9016857147216797
2019-09-03,2.930000066757202,2.890000104904175,2.9200000762939453,2.9100000858306885,23890761.0,2.9016857147216797
2019-09-04,2.9700000286102295,2.890000104904175,2.9000000953674316,2.9600000381469727,38841204.0,2.951542854309082
2019-09-05,3.059999942779541,2.990000009536743,2.990000009536743,3.0,54320810.0,2.9914286136627197
2019-09-06,3.0299999713897705,2.990000009536743,3.0199999809265137,3.009999990463257,23219409.0,3.0013999938964844
2019-09-09,3.059999942779541,3.009999990463257,3.0399999618530273,3.0299999713897705,29052421.0,3.0213427543640137
2019-09-10,3.140000104904175,3.009999990463257,3.0299999713897705,3.130000114440918,70812052.0,3.1210572719573975
2019-09-11,3.1500000953674316,3.069999933242798,3.1500000953674316,3.0799999237060547,46616136.0,3.071199893951416
2019-09-12,3.109999895095825,3.069999933242798,3.0799999237060547,3.0899999141693115,23325615.0,3.0811712741851807
2019-09-16,3.109999895095825,3.059999942779541,3.0999999046325684,3.0799999237060547,26637528.0,3.071199893951416
2019-09-17,3.0799999237060547,3.0,3.0799999237060547,3.009999990463257,38868063.0,3.0013999938964844
2019-09-18,3.0399999618530273,3.009999990463257,3.009999990463257,3.0199999809265137,19756134.0,3.011371374130249
2019-09-19,3.069999933242798,3.009999990463257,3.0299999713897705,3.059999942779541,25605388.0,3.0512571334838867
2019-09-20,3.0999999046325684,3.0399999618530273,3.0999999046325684,3.069999933242798,35929035.0,3.0612285137176514
2019-09-23,3.0799999237060547,3.0,3.0799999237060547,3.0199999809265137,22187285.0,3.011371374130249
2019-09-24,3.0399999618530273,2.990000009536743,3.0199999809265137,3.0,25168202.0,2.9914286136627197
2019-09-25,3.0,2.9600000381469727,2.990000009536743,2.9700000286102295,21071867.0,2.9615142345428467
2019-09-26,2.990000009536743,2.9000000953674316,2.9800000190734863,2.9000000953674316,24537000.0,2.891714334487915
2019-09-27,2.930000066757202,2.9000000953674316,2.9100000858306885,2.9000000953674316,19430913.0,2.891714334487915
2019-09-30,2.9200000762939453,2.869999885559082,2.9100000858306885,2.890000104904175,16559833.0,2.8817429542541504
2019-10-08,2.940000057220459,2.880000114440918,2.890000104904175,2.9200000762939453,16742248.0,2.9116570949554443
2019-10-09,2.9600000381469727,2.9000000953674316,2.9000000953674316,2.940000057220459,23566871.0,2.9316000938415527
2019-10-10,3.059999942779541,2.940000057220459,2.950000047683716,3.009999990463257,50414289.0,3.0013999938964844
2019-10-11,3.049999952316284,2.990000009536743,3.0399999618530273,3.0299999713897705,39742542.0,3.0213427543640137
2019-10-14,3.130000114440918,3.0399999618530273,3.059999942779541,3.0899999141693115,54282944.0,3.0811712741851807
2019-10-15,3.119999885559082,3.059999942779541,3.0899999141693115,3.069999933242798,35793311.0,3.0612285137176514
2019-10-16,3.119999885559082,3.0299999713897705,3.0799999237060547,3.0399999618530273,34438611.0,3.0313141345977783
2019-10-17,3.140000104904175,3.0199999809265137,3.0399999618530273,3.049999952316284,54921263.0,3.041285753250122
2019-10-18,3.059999942779541,2.9600000381469727,3.059999942779541,2.9700000286102295,41026800.0,2.9615142345428467
2019-10-21,2.9800000190734863,2.890000104904175,2.9600000381469727,2.9100000858306885,53332712.0,2.9016857147216797
2019-10-22,2.9200000762939453,2.8299999237060547,2.8499999046325684,2.880000114440918,75752896.0,2.8717715740203857
2019-10-23,2.880000114440918,2.799999952316284,2.859999895095825,2.8399999141693115,56945164.0,2.831885576248169
2019-10-24,2.9800000190734863,2.8399999141693115,2.8499999046325684,2.930000066757202,107894827.0,2.921628713607788
2019-10-25,2.9200000762939453,2.8499999046325684,2.880000114440918,2.890000104904175,64091267.0,2.8817429542541504
2019-10-28,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,17323561.0,3.1709144115448
2019-10-29,3.5,3.5,3.5,3.5,11924107.0,3.490000009536743
2019-10-30,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,37519905.0,3.8389999866485596
2019-10-31,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,84158854.0,4.2278852462768555
2019-11-01,4.659999847412109,4.239999771118164,4.300000190734863,4.659999847412109,934052824.0,4.646685600280762
2019-11-04,5.130000114440918,4.420000076293945,4.550000190734863,4.889999866485596,856161689.0,4.876028537750244
2019-11-05,4.829999923706055,4.53000020980835,4.78000020980835,4.699999809265137,610171108.0,4.68657112121582
2019-11-06,4.920000076293945,4.590000152587891,4.670000076293945,4.889999866485596,599967877.0,4.876028537750244
2019-11-07,5.059999942779541,4.71999979019165,4.829999923706055,4.730000019073486,647960228.0,4.716485500335693
2019-11-08,4.789999961853027,4.360000133514404,4.730000019073486,4.389999866485596,615264916.0,4.377457141876221
2019-11-11,4.369999885559082,4.210000038146973,4.309999942779541,4.239999771118164,337999028.0,4.2278852462768555
2019-11-12,4.289999961853027,4.139999866485596,4.25,4.25,309645815.0,4.237857341766357
2019-11-13,4.179999828338623,3.9100000858306885,4.179999828338623,4.010000228881836,388349488.0,3.9985430240631104
2019-11-14,4.150000095367432,3.940000057220459,4.0,4.039999961853027,345032283.0,4.028457164764404
2019-11-15,4.099999904632568,3.9100000858306885,3.9600000381469727,3.9100000858306885,284600409.0,3.8988287448883057
2019-11-18,4.050000190734863,3.869999885559082,3.9100000858306885,4.019999980926514,246040109.0,4.008514404296875
2019-11-19,4.130000114440918,3.9600000381469727,4.0,4.059999942779541,288855243.0,4.048399925231934
2019-11-20,4.110000133514404,3.890000104904175,4.03000020980835,3.9000000953674316,288322273.0,3.888857126235962
2019-11-21,4.010000228881836,3.8299999237060547,3.869999885559082,3.930000066757202,188301434.0,3.918771505355835
2019-11-22,3.9700000286102295,3.7699999809265137,3.9000000953674316,3.8299999237060547,213309927.0,3.819056987762451
2019-11-25,3.8399999141693115,3.609999895095825,3.809999942779541,3.6500000953674316,220662461.0,3.63957142829895
2019-11-26,3.680000066757202,3.619999885559082,3.6700000762939453,3.6700000762939453,143767875.0,3.6595144271850586
2019-11-27,3.700000047683716,3.609999895095825,3.640000104904175,3.6600000858306885,124123751.0,3.649542808532715
2019-11-28,3.809999942779541,3.640000104904175,3.6500000953674316,3.7699999809265137,269599732.0,3.759228467941284
2019-11-29,3.809999942779541,3.690000057220459,3.740000009536743,3.7200000286102295,161357402.0,3.709371328353882
2019-12-02,3.75,3.6700000762939453,3.700000047683716,3.7200000286102295,102037223.0,3.709371328353882
2019-12-03,3.7200000286102295,3.559999942779541,3.700000047683716,3.7100000381469727,163068418.0,3.699399948120117
2019-12-04,3.7799999713897705,3.6700000762939453,3.680000066757202,3.7300000190734863,137345660.0,3.7193429470062256
2019-12-05,3.880000114440918,3.7200000286102295,3.7799999713897705,3.8399999141693115,259041346.0,3.829028367996216
2019-12-06,3.869999885559082,3.7799999713897705,3.819999933242798,3.8399999141693115,181546151.0,3.829028367996216
2019-12-09,3.9800000190734863,3.809999942779541,3.8299999237060547,3.930000066757202,236844570.0,3.918771505355835
2019-12-10,3.9100000858306885,3.809999942779541,3.9000000953674316,3.869999885559082,172739190.0,3.858942747116089
2019-12-11,3.9800000190734863,3.8299999237060547,3.869999885559082,3.8499999046325684,187344961.0,3.8389999866485596
2019-12-12,3.8299999237060547,3.740000009536743,3.809999942779541,3.75,155292929.0,3.739285707473755
2019-12-13,3.809999942779541,3.75,3.7899999618530273,3.7899999618530273,123435240.0,3.7791714668273926
2019-12-16,3.9000000953674316,3.759999990463257,3.809999942779541,3.890000104904175,172481368.0,3.8788857460021973
2019-12-17,4.03000020980835,3.869999885559082,3.9100000858306885,3.9600000381469727,263603428.0,3.948685646057129
2019-12-18,4.150000095367432,3.940000057220459,3.9600000381469727,3.940000057220459,267154133.0,3.9287428855895996
2019-12-19,4.019999980926514,3.9000000953674316,3.9000000953674316,3.9600000381469727,152760708.0,3.948685646057129
2019-12-20,3.9700000286102295,3.8499999046325684,3.9600000381469727,3.8499999046325684,143102197.0,3.8389999866485596
2019-12-23,3.8499999046325684,3.6700000762939453,3.8499999046325684,3.680000066757202,149258852.0,3.6694858074188232
2019-12-24,3.75,3.6600000858306885,3.700000047683716,3.7300000190734863,78429468.0,3.7193429470062256
2019-12-25,3.799999952316284,3.700000047683716,3.7100000381469727,3.7300000190734863,98621755.0,3.7193429470062256
2019-12-26,3.7799999713897705,3.700000047683716,3.7200000286102295,3.740000009536743,110273327.0,3.7293143272399902
2019-12-27,3.799999952316284,3.7100000381469727,3.75,3.7100000381469727,137177480.0,3.699399948120117
2019-12-30,3.740000009536743,3.559999942779541,3.680000066757202,3.740000009536743,155139765.0,3.7293143272399902
2019-12-31,3.8299999237060547,3.75,3.809999942779541,3.7799999713897705,125863552.0,3.769199848175049
2020-01-02,3.940000057220459,3.8299999237060547,3.859999895095825,3.890000104904175,180190576.0,3.8788857460021973
2020-01-03,3.9600000381469727,3.8499999046325684,3.890000104904175,3.930000066757202,169898521.0,3.918771505355835
2020-01-06,3.930000066757202,3.8399999141693115,3.869999885559082,3.890000104904175,145079905.0,3.8788857460021973
2020-01-07,4.050000190734863,3.880000114440918,3.890000104904175,4.050000190734863,244902347.0,4.038428783416748
2020-01-08,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,199918905.0,3.858942747116089
2020-01-09,4.03000020980835,3.9000000953674316,3.9100000858306885,3.9800000190734863,169047476.0,3.9686286449432373
2020-01-10,4.03000020980835,3.950000047683716,4.010000228881836,3.9600000381469727,106879958.0,3.948685646057129
2020-01-13,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,118641971.0,3.9387142658233643
2020-01-14,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,126253984.0,3.9088001251220703
2020-01-15,4.070000171661377,3.880000114440918,3.9100000858306885,4.0,217345525.0,3.9885714054107666
2020-01-16,4.019999980926514,3.9100000858306885,4.010000228881836,3.9200000762939453,126041572.0,3.9088001251220703
2020-01-17,3.9700000286102295,3.869999885559082,3.950000047683716,3.890000104904175,106025603.0,3.8788857460021973
2020-01-20,3.880000114440918,3.759999990463257,3.880000114440918,3.799999952316284,135640670.0,3.7891428470611572
2020-01-21,3.7799999713897705,3.6600000858306885,3.7699999809265137,3.6700000762939453,104514518.0,3.6595144271850586
2020-01-22,3.7200000286102295,3.5899999141693115,3.619999885559082,3.680000066757202,89115789.0,3.6694858074188232
2020-01-23,3.680000066757202,3.450000047683716,3.630000114440918,3.509999990463257,113859509.0,3.499971389770508
2020-02-03,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,19174500.0,3.1509714126586914
2020-02-04,3.119999885559082,2.930000066757202,2.930000066757202,3.0799999237060547,170902890.0,3.071199893951416
2020-02-05,3.2300000190734863,3.0899999141693115,3.0899999141693115,3.1700000762939453,129537351.0,3.160943031311035
2020-02-06,3.2799999713897705,3.1500000953674316,3.190000057220459,3.2799999713897705,146541550.0,3.2706284523010254
2020-02-07,3.430000066757202,3.2200000286102295,3.25,3.369999885559082,166570662.0,3.3603713512420654
2020-02-10,3.4100000858306885,3.299999952316284,3.3299999237060547,3.369999885559082,108264496.0,3.3603713512420654
2020-02-11,3.4100000858306885,3.309999942779541,3.359999895095825,3.3299999237060547,77701701.0,3.3204855918884277
2020-02-12,3.380000114440918,3.299999952316284,3.319999933242798,3.369999885559082,86501473.0,3.3603713512420654
2020-02-13,3.5899999141693115,3.390000104904175,3.5,3.4000000953674316,176926137.0,3.3902857303619385
2020-02-14,3.4100000858306885,3.3299999237060547,3.359999895095825,3.380000114440918,102648948.0,3.370342969894409
2020-02-17,3.509999990463257,3.359999895095825,3.4100000858306885,3.490000009536743,139156144.0,3.4800286293029785
2020-02-18,3.549999952316284,3.440000057220459,3.4800000190734863,3.5299999713897705,130304255.0,3.519914150238037
2020-02-19,3.559999942779541,3.440000057220459,3.509999990463257,3.450000047683716,113169665.0,3.440142869949341
2020-02-20,3.5199999809265137,3.4000000953674316,3.4700000286102295,3.509999990463257,139354217.0,3.499971389770508
2020-02-21,3.5999999046325684,3.4700000286102295,3.5,3.559999942779541,156727718.0,3.54982852935791
2020-02-24,3.549999952316284,3.4600000381469727,3.5399999618530273,3.5,132688745.0,3.490000009536743
2020-02-25,3.440000057220459,3.2699999809265137,3.4100000858306885,3.4100000858306885,176147344.0,3.400257110595703
2020-02-26,3.5399999618530273,3.319999933242798,3.3399999141693115,3.440000057220459,188238208.0,3.430171489715576
2020-02-27,3.4700000286102295,3.359999895095825,3.4600000381469727,3.369999885559082,119116826.0,3.3603713512420654
2020-02-28,3.309999942779541,3.140000104904175,3.2699999809265137,3.1500000953674316,154045699.0,3.1410000324249268
2020-03-02,3.319999933242798,3.1700000762939453,3.190000057220459,3.2899999618530273,115479899.0,3.28059983253479
2020-03-03,3.440000057220459,3.2899999618530273,3.3499999046325684,3.369999885559082,136608928.0,3.3603713512420654
2020-03-04,3.5399999618530273,3.3299999237060547,3.3499999046325684,3.490000009536743,204186413.0,3.4800286293029785
2020-03-05,3.6600000858306885,3.4800000190734863,3.5199999809265137,3.5799999237060547,235057549.0,3.5697712898254395
2020-03-06,3.549999952316284,3.4600000381469727,3.5399999618530273,3.4700000286102295,131496328.0,3.46008563041687
2020-03-09,3.430000066757202,3.2899999618530273,3.4000000953674316,3.2899999618530273,132646113.0,3.28059983253479
2020-03-10,3.369999885559082,3.2100000381469727,3.2300000190734863,3.359999895095825,113043457.0,3.350399971008301
2020-03-11,3.380000114440918,3.2699999809265137,3.359999895095825,3.2699999809265137,84540309.0,3.2606570720672607
2020-03-12,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.2200000286102295,66598306.0,3.2107999324798584
2020-03-13,3.2200000286102295,3.0299999713897705,3.049999952316284,3.180000066757202,112374947.0,3.1709144115448
2020-03-16,3.2200000286102295,3.0399999618530273,3.200000047683716,3.049999952316284,98847980.0,3.041285753250122
2020-03-17,3.109999895095825,2.9700000286102295,3.0799999237060547,3.0899999141693115,74553496.0,3.0811712741851807
2020-03-18,3.130000114440918,3.0,3.109999895095825,3.0199999809265137,80871714.0,3.011371374130249
2020-03-19,3.0399999618530273,2.9600000381469727,3.009999990463257,3.0299999713897705,71111839.0,3.0213427543640137
2020-03-20,3.0799999237060547,3.009999990463257,3.049999952316284,3.069999933242798,58817839.0,3.0612285137176514
2020-03-23,3.0199999809265137,2.950000047683716,3.0,2.950000047683716,71070785.0,2.9415714740753174
2020-03-24,3.049999952316284,2.9700000286102295,3.0,3.049999952316284,66075113.0,3.041285753250122
2020-03-25,3.2100000381469727,3.069999933242798,3.0999999046325684,3.180000066757202,123716006.0,3.1709144115448
2020-03-26,3.1500000953674316,3.0799999237060547,3.140000104904175,3.0899999141693115,63119438.0,3.0811712741851807
2020-03-27,3.180000066757202,3.0899999141693115,3.130000114440918,3.109999895095825,69737619.0,3.101114273071289
2020-03-30,3.069999933242798,3.0199999809265137,3.069999933242798,3.049999952316284,47688096.0,3.041285753250122
2020-03-31,3.0899999141693115,3.009999990463257,3.0899999141693115,3.0199999809265137,39002146.0,3.011371374130249
2020-04-01,3.069999933242798,3.0,3.0199999809265137,3.0199999809265137,35187497.0,3.011371374130249
2020-04-02,3.069999933242798,3.0,3.0,3.069999933242798,38712248.0,3.0612285137176514
2020-04-03,3.059999942779541,3.009999990463257,3.049999952316284,3.0199999809265137,34905690.0,3.011371374130249
2020-04-07,3.1500000953674316,3.059999942779541,3.0799999237060547,3.1500000953674316,111404191.0,3.1410000324249268
2020-04-08,3.1500000953674316,3.0999999046325684,3.109999895095825,3.119999885559082,55372566.0,3.1110856533050537
2020-04-09,3.1600000858306885,3.119999885559082,3.130000114440918,3.119999885559082,50081882.0,3.1110856533050537
2020-04-10,3.140000104904175,3.049999952316284,3.130000114440918,3.059999942779541,50434256.0,3.0512571334838867
2020-04-13,3.049999952316284,3.009999990463257,3.049999952316284,3.0299999713897705,38471220.0,3.0213427543640137
2020-04-14,3.0799999237060547,3.0199999809265137,3.0399999618530273,3.069999933242798,45252613.0,3.0612285137176514
2020-04-15,3.119999885559082,3.0399999618530273,3.0799999237060547,3.049999952316284,43406500.0,3.041285753250122
2020-04-16,3.2799999713897705,3.0299999713897705,3.0399999618530273,3.200000047683716,146058108.0,3.190857172012329
2020-04-17,3.2699999809265137,3.130000114440918,3.200000047683716,3.1500000953674316,146672276.0,3.1410000324249268
2020-04-20,3.200000047683716,3.109999895095825,3.130000114440918,3.1700000762939453,80605153.0,3.160943031311035
2020-04-21,3.390000104904175,3.119999885559082,3.1500000953674316,3.25,149068974.0,3.2407143115997314
2020-04-22,3.3299999237060547,3.200000047683716,3.200000047683716,3.2799999713897705,95543164.0,3.2706284523010254
2020-04-23,3.2899999618530273,3.1600000858306885,3.2899999618530273,3.200000047683716,92101579.0,3.190857172012329
2020-04-24,3.200000047683716,3.109999895095825,3.200000047683716,3.119999885559082,64697788.0,3.1110856533050537
2020-04-27,3.240000009536743,3.140000104904175,3.1700000762939453,3.1600000858306885,63305700.0,3.1509714126586914
2020-04-28,3.1700000762939453,3.0199999809265137,3.1600000858306885,3.0799999237060547,58534033.0,3.071199893951416
2020-04-29,3.130000114440918,3.0399999618530273,3.049999952316284,3.0799999237060547,43102574.0,3.071199893951416
2020-04-30,3.1700000762939453,3.059999942779541,3.069999933242798,3.140000104904175,68785883.0,3.131028652191162
2020-05-06,3.1500000953674316,3.0799999237060547,3.0899999141693115,3.140000104904175,54256107.0,3.131028652191162
2020-05-07,3.140000104904175,3.0799999237060547,3.119999885559082,3.0899999141693115,46942129.0,3.0811712741851807
2020-05-08,3.180000066757202,3.0999999046325684,3.109999895095825,3.119999885559082,70876454.0,3.1110856533050537
2020-05-11,3.130000114440918,3.059999942779541,3.130000114440918,3.0799999237060547,70262023.0,3.071199893951416
2020-05-12,3.0799999237060547,3.0399999618530273,3.069999933242798,3.059999942779541,39247082.0,3.0512571334838867
2020-05-13,3.0799999237060547,3.0299999713897705,3.0399999618530273,3.069999933242798,32634592.0,3.0612285137176514
2020-05-14,3.119999885559082,3.049999952316284,3.059999942779541,3.059999942779541,46026931.0,3.0512571334838867
2020-05-15,3.0999999046325684,3.059999942779541,3.069999933242798,3.059999942779541,35153171.0,3.0512571334838867
2020-05-18,3.069999933242798,3.0199999809265137,3.059999942779541,3.0399999618530273,38475450.0,3.0313141345977783
2020-05-19,3.069999933242798,3.0299999713897705,3.049999952316284,3.0399999618530273,30474041.0,3.0313141345977783
2020-05-20,3.0399999618530273,3.0,3.0399999618530273,3.009999990463257,40483553.0,3.0013999938964844
2020-05-21,3.0399999618530273,3.0,3.0199999809265137,3.0199999809265137,31023894.0,3.011371374130249
2020-05-22,3.059999942779541,2.9700000286102295,3.059999942779541,2.990000009536743,44013305.0,2.981457233428955
2020-05-25,2.990000009536743,2.950000047683716,2.9800000190734863,2.9700000286102295,30840400.0,2.9615142345428467
2020-05-26,3.009999990463257,2.9700000286102295,2.9700000286102295,3.009999990463257,29625075.0,3.0013999938964844
2020-05-27,3.009999990463257,2.9600000381469727,3.0,3.0,30996381.0,2.9914286136627197
2020-05-28,3.0299999713897705,2.9800000190734863,2.990000009536743,2.990000009536743,33474000.0,2.981457233428955
2020-05-29,3.0,2.9700000286102295,2.990000009536743,2.990000009536743,24734429.0,2.981457233428955
2020-06-01,3.049999952316284,2.990000009536743,2.990000009536743,3.0399999618530273,48140180.0,3.0313141345977783
2020-06-02,3.0799999237060547,3.0299999713897705,3.0399999618530273,3.059999942779541,49019121.0,3.0512571334838867
2020-06-03,3.0899999141693115,3.0399999618530273,3.059999942779541,3.049999952316284,52234105.0,3.041285753250122
2020-06-04,3.059999942779541,3.0199999809265137,3.049999952316284,3.0299999713897705,33004531.0,3.0213427543640137
2020-06-05,3.0299999713897705,3.0,3.0299999713897705,3.009999990463257,26876129.0,3.0013999938964844
2020-06-08,3.0299999713897705,3.0,3.0199999809265137,3.009999990463257,27257966.0,3.0013999938964844
2020-06-09,3.0399999618530273,2.990000009536743,3.009999990463257,3.0199999809265137,36252812.0,3.011371374130249
2020-06-10,3.0199999809265137,2.990000009536743,3.0199999809265137,2.990000009536743,30389781.0,2.981457233428955
2020-06-11,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,34059309.0,2.9714856147766113
2020-06-12,2.990000009536743,2.940000057220459,2.950000047683716,2.9800000190734863,38292900.0,2.9714856147766113
2020-06-15,3.009999990463257,2.9600000381469727,2.9600000381469727,2.990000009536743,39130135.0,2.981457233428955
2020-06-16,3.009999990463257,2.9800000190734863,3.0,3.0,32612288.0,2.9914286136627197
2020-06-17,3.0,2.9800000190734863,3.0,3.0,25114177.0,2.9914286136627197
2020-06-18,3.0199999809265137,2.9800000190734863,2.990000009536743,3.009999990463257,41156443.0,3.0013999938964844
2020-06-19,3.0299999713897705,2.990000009536743,3.0,3.0199999809265137,50628861.0,3.011371374130249
2020-06-22,3.0799999237060547,3.0,3.009999990463257,3.0299999713897705,59602896.0,3.0213427543640137
2020-06-23,3.0199999809265137,2.990000009536743,3.009999990463257,2.990000009536743,41032758.0,2.981457233428955
2020-06-24,3.009999990463257,2.9800000190734863,2.990000009536743,3.0,29631586.0,2.9914286136627197
2020-06-29,2.990000009536743,2.950000047683716,2.990000009536743,2.9600000381469727,38968582.0,2.951542854309082
2020-06-30,3.0,2.9600000381469727,2.9700000286102295,2.9800000190734863,33262898.0,2.9714856147766113
2020-07-01,3.069999933242798,2.9800000190734863,2.990000009536743,3.049999952316284,99479669.0,3.041285753250122
2020-07-02,3.200000047683716,3.0199999809265137,3.0399999618530273,3.200000047683716,192177132.0,3.190857172012329
2020-07-03,3.25,3.140000104904175,3.200000047683716,3.2300000190734863,186214789.0,3.220771312713623
2020-07-06,3.5299999713897705,3.2799999713897705,3.2899999618530273,3.4800000190734863,256390251.0,3.470057249069214
2020-07-07,3.5899999141693115,3.380000114440918,3.5299999713897705,3.380000114440918,205017538.0,3.370342969894409
2020-07-08,3.5199999809265137,3.359999895095825,3.369999885559082,3.4800000190734863,154780409.0,3.470057249069214
2020-07-09,3.5199999809265137,3.440000057220459,3.4700000286102295,3.5,151188379.0,3.490000009536743
2020-07-10,3.5899999141693115,3.440000057220459,3.450000047683716,3.4600000381469727,162880716.0,3.4600000381469727
2020-07-13,3.809999942779541,3.5,3.5,3.809999942779541,303460803.0,3.809999942779541
2020-07-14,3.9800000190734863,3.6600000858306885,3.880000114440918,3.740000009536743,302774872.0,3.740000009536743
2020-07-15,3.7699999809265137,3.4700000286102295,3.7300000190734863,3.4800000190734863,219214877.0,3.4800000190734863
2020-07-16,3.630000114440918,3.3299999237060547,3.509999990463257,3.3399999141693115,198620973.0,3.3399999141693115
2020-07-17,3.440000057220459,3.25,3.4000000953674316,3.2899999618530273,136721019.0,3.2899999618530273
2020-07-20,3.490000009536743,3.299999952316284,3.319999933242798,3.4600000381469727,131788178.0,3.4600000381469727
2020-07-21,3.569999933242798,3.4000000953674316,3.5199999809265137,3.430000066757202,97575500.0,3.430000066757202
2020-07-22,3.759999990463257,3.4100000858306885,3.5,3.619999885559082,235228855.0,3.619999885559082
2020-07-23,3.549999952316284,3.4100000858306885,3.5299999713897705,3.490000009536743,159097198.0,3.490000009536743
2020-07-24,3.5199999809265137,3.299999952316284,3.450000047683716,3.319999933242798,122703016.0,3.319999933242798
2020-07-27,3.390000104904175,3.2899999618530273,3.3399999141693115,3.369999885559082,69712383.0,3.369999885559082
2020-07-28,3.4800000190734863,3.369999885559082,3.390000104904175,3.4100000858306885,83348708.0,3.4100000858306885
2020-07-29,3.4600000381469727,3.3399999141693115,3.380000114440918,3.4600000381469727,82220981.0,3.4600000381469727
2020-07-30,3.4800000190734863,3.380000114440918,3.4700000286102295,3.4000000953674316,71224679.0,3.4000000953674316
2020-07-31,3.4600000381469727,3.359999895095825,3.380000114440918,3.4100000858306885,77133249.0,3.4100000858306885
2020-08-03,3.5399999618530273,3.4600000381469727,3.4600000381469727,3.490000009536743,108503173.0,3.490000009536743
2020-08-04,3.630000114440918,3.490000009536743,3.5399999618530273,3.549999952316284,141262763.0,3.549999952316284
2020-08-05,3.5299999713897705,3.430000066757202,3.509999990463257,3.490000009536743,95282957.0,3.490000009536743
2020-08-06,3.559999942779541,3.440000057220459,3.5199999809265137,3.5,95534297.0,3.5
2020-08-07,3.4800000190734863,3.3399999141693115,3.4800000190734863,3.380000114440918,88549263.0,3.380000114440918
2020-08-10,3.450000047683716,3.369999885559082,3.380000114440918,3.430000066757202,60776162.0,3.430000066757202
2020-08-11,3.4700000286102295,3.3499999046325684,3.4200000762939453,3.359999895095825,62454930.0,3.359999895095825
2020-08-12,3.380000114440918,3.2699999809265137,3.3499999046325684,3.3299999237060547,67790257.0,3.3299999237060547
2020-08-13,3.369999885559082,3.319999933242798,3.3399999141693115,3.3299999237060547,40796700.0,3.3299999237060547
2020-08-14,3.390000104904175,3.309999942779541,3.3299999237060547,3.369999885559082,45060000.0,3.369999885559082
2020-08-17,3.5399999618530273,3.4000000953674316,3.4200000762939453,3.4800000190734863,107324177.0,3.4800000190734863
2020-08-18,3.5999999046325684,3.4700000286102295,3.490000009536743,3.5299999713897705,129725891.0,3.5299999713897705
2020-08-19,3.5299999713897705,3.4600000381469727,3.509999990463257,3.4700000286102295,70321867.0,3.4700000286102295
2020-08-20,3.490000009536743,3.4000000953674316,3.450000047683716,3.4100000858306885,54931155.0,3.4100000858306885
2020-08-21,3.450000047683716,3.369999885559082,3.430000066757202,3.4100000858306885,43063015.0,3.4100000858306885
2020-08-24,3.430000066757202,3.369999885559082,3.4100000858306885,3.390000104904175,38270338.0,3.390000104904175
2020-08-25,3.430000066757202,3.359999895095825,3.4100000858306885,3.380000114440918,34965109.0,3.380000114440918
2020-08-26,3.4000000953674316,3.3299999237060547,3.380000114440918,3.3399999141693115,37252428.0,3.3399999141693115
2020-08-27,3.369999885559082,3.309999942779541,3.3399999141693115,3.359999895095825,32932687.0,3.359999895095825
2020-08-28,3.4100000858306885,3.3399999141693115,3.3499999046325684,3.4100000858306885,44454679.0,3.4100000858306885
2020-08-31,3.5899999141693115,3.5,3.549999952316284,3.5199999809265137,149803072.0,3.5199999809265137
2020-09-01,3.559999942779541,3.4700000286102295,3.509999990463257,3.5,66847316.0,3.5
2020-09-02,3.559999942779541,3.4600000381469727,3.5199999809265137,3.5199999809265137,69808525.0,3.5199999809265137
2020-09-03,3.549999952316284,3.490000009536743,3.509999990463257,3.5,57995389.0,3.5
2020-09-04,3.490000009536743,3.4200000762939453,3.450000047683716,3.4700000286102295,42299229.0,3.4700000286102295
2020-09-07,3.509999990463257,3.430000066757202,3.4700000286102295,3.440000057220459,49736241.0,3.440000057220459
2020-09-08,3.549999952316284,3.440000057220459,3.450000047683716,3.549999952316284,78555513.0,3.549999952316284
2020-09-09,3.680000066757202,3.5199999809265137,3.5299999713897705,3.5299999713897705,128043530.0,3.5299999713897705
2020-09-10,3.6500000953674316,3.5,3.559999942779541,3.509999990463257,96013415.0,3.509999990463257
2020-09-11,3.559999942779541,3.4600000381469727,3.490000009536743,3.5399999618530273,62733751.0,3.5399999618530273
2020-09-14,3.569999933242798,3.5,3.549999952316284,3.5199999809265137,67147576.0,3.5199999809265137
2020-09-15,3.7200000286102295,3.490000009536743,3.509999990463257,3.7100000381469727,135626850.0,3.7100000381469727
2020-09-16,3.799999952316284,3.640000104904175,3.700000047683716,3.75,152838689.0,3.75
2020-09-17,3.759999990463257,3.6500000953674316,3.7200000286102295,3.6600000858306885,103062447.0,3.6600000858306885
2020-09-18,3.7799999713897705,3.6700000762939453,3.690000057220459,3.740000009536743,99844337.0,3.740000009536743
2020-09-21,3.819999933242798,3.7100000381469727,3.7899999618530273,3.7300000190734863,71794157.0,3.7300000190734863
2020-09-22,3.700000047683716,3.5399999618530273,3.680000066757202,3.559999942779541,107358787.0,3.559999942779541
2020-09-23,3.5899999141693115,3.5399999618530273,3.569999933242798,3.5799999237060547,49049268.0,3.5799999237060547
2020-09-24,3.569999933242798,3.4700000286102295,3.549999952316284,3.4800000190734863,63369724.0,3.4800000190734863
2020-09-25,3.5199999809265137,3.4100000858306885,3.4800000190734863,3.4100000858306885,62278454.0,3.4100000858306885
2020-09-28,3.440000057220459,3.369999885559082,3.4200000762939453,3.380000114440918,39665286.0,3.380000114440918
2020-09-29,3.490000009536743,3.369999885559082,3.490000009536743,3.390000104904175,44649222.0,3.390000104904175
2020-09-30,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.369999885559082,31853517.0,3.369999885559082
2020-10-09,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.440000057220459,49019557.0,3.440000057220459
2020-10-12,3.5399999618530273,3.440000057220459,3.4600000381469727,3.5299999713897705,55517608.0,3.5299999713897705
2020-10-13,3.5199999809265137,3.4800000190734863,3.509999990463257,3.490000009536743,31862902.0,3.490000009536743
2020-10-14,3.5399999618530273,3.4700000286102295,3.490000009536743,3.490000009536743,41723159.0,3.490000009536743
2020-10-15,3.490000009536743,3.4200000762939453,3.490000009536743,3.440000057220459,33698566.0,3.440000057220459
2020-10-16,3.490000009536743,3.430000066757202,3.440000057220459,3.4600000381469727,31187510.0,3.4600000381469727
2020-10-19,3.509999990463257,3.4000000953674316,3.4800000190734863,3.4200000762939453,42588923.0,3.4200000762939453
2020-10-20,3.4200000762939453,3.369999885559082,3.4100000858306885,3.4100000858306885,26551791.0,3.4100000858306885
2020-10-21,3.490000009536743,3.369999885559082,3.4000000953674316,3.4700000286102295,63055140.0,3.4700000286102295
2020-10-22,3.440000057220459,3.369999885559082,3.440000057220459,3.390000104904175,49130361.0,3.390000104904175
2020-10-23,3.4200000762939453,3.369999885559082,3.390000104904175,3.380000114440918,27919011.0,3.380000114440918
2020-10-26,3.380000114440918,3.3399999141693115,3.369999885559082,3.369999885559082,22083092.0,3.369999885559082
2020-10-27,3.359999895095825,3.3399999141693115,3.3399999141693115,3.3499999046325684,8852976.0,3.3499999046325684