Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,13.75,13.5,13.520000457763672,13.59000015258789,52797357.0,11.21054744720459
2012-06-19,13.579999923706055,13.380000114440918,13.550000190734863,13.399999618530273,36331070.0,11.053812980651855
2012-06-20,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0,11.053812980651855
2012-06-21,13.300000190734863,12.600000381469727,13.300000190734863,12.649999618530273,121653850.0,10.435127258300781
2012-06-25,12.649999618530273,12.260000228881836,12.649999618530273,12.3100004196167,86304684.0,10.154659271240234
2012-06-26,12.460000038146973,12.130000114440918,12.25,12.350000381469727,50803938.0,10.18765640258789
2012-06-27,12.550000190734863,12.319999694824219,12.350000381469727,12.380000114440918,32495843.0,10.212403297424316
2012-06-28,12.539999961853027,12.050000190734863,12.40999984741211,12.0600004196167,53930628.0,9.948432922363281
2012-06-29,12.65999984741211,11.970000267028809,12.0,12.630000114440918,75498851.0,10.418630599975586
2012-07-02,12.770000457763672,12.5,12.609999656677246,12.569999694824219,49423460.0,10.369136810302734
2012-07-03,12.729999542236328,12.399999618530273,12.59000015258789,12.600000381469727,62683356.0,10.39388370513916
2012-07-04,12.670000076293945,12.510000228881836,12.640000343322754,12.520000457763672,24287331.0,10.32789134979248
2012-07-05,12.449999809265137,12.149999618530273,12.420000076293945,12.180000305175781,41910871.0,10.047420501708984
2012-07-06,12.6899995803833,12.050000190734863,12.300000190734863,12.569999694824219,58326694.0,10.369136810302734
2012-07-09,12.529999732971191,12.09000015258789,12.399999618530273,12.100000381469727,46764419.0,9.981427192687988
2012-07-10,12.300000190734863,12.039999961853027,12.050000190734863,12.149999618530273,46516814.0,10.022673606872559
2012-07-11,12.430000305175781,12.109999656677246,12.119999885559082,12.420000076293945,47205184.0,10.245399475097656
2012-07-12,12.899999618530273,12.229999542236328,12.34000015258789,12.739999771118164,83844319.0,10.509371757507324
2012-07-13,13.020000457763672,12.640000343322754,12.640000343322754,12.65999984741211,46775104.0,10.443377494812012
2012-07-16,12.760000228881836,12.399999618530273,12.739999771118164,12.489999771118164,36102370.0,10.303143501281738
2012-07-17,13.0600004196167,12.40999984741211,12.420000076293945,12.819999694824219,63020844.0,10.575364112854004
2012-07-18,13.0,12.5,12.789999961853027,12.949999809265137,53320120.0,10.682601928710938
2012-07-19,13.239999771118164,12.819999694824219,12.899999618530273,12.9399995803833,77207000.0,10.674352645874023
2012-07-20,12.989999771118164,12.75,12.84000015258789,12.819999694824219,38467007.0,10.575364112854004
2012-07-23,12.739999771118164,12.210000038146973,12.710000038146973,12.300000190734863,80188536.0,10.14640998840332
2012-07-24,12.4399995803833,12.0600004196167,12.220000267028809,12.270000457763672,82268510.0,10.121663093566895
2012-07-25,12.390000343322754,12.119999885559082,12.25,12.199999809265137,35222980.0,10.063919067382812
2012-07-26,12.329999923706055,12.100000381469727,12.149999618530273,12.220000267028809,44057710.0,10.080416679382324
2012-07-27,12.460000038146973,12.100000381469727,12.289999961853027,12.210000038146973,48369111.0,10.072168350219727
2012-07-30,12.359999656677246,12.020000457763672,12.220000267028809,12.0600004196167,59209424.0,9.948432922363281
2012-07-31,12.289999961853027,12.020000457763672,12.079999923706055,12.220000267028809,33108293.0,10.080416679382324
2012-08-01,12.529999732971191,12.25,12.25,12.430000305175781,52740668.0,10.253649711608887
2012-08-02,12.079999923706055,11.789999961853027,12.0600004196167,11.960000038146973,37963738.0,10.21946907043457
2012-08-03,12.100000381469727,11.8100004196167,12.0600004196167,12.010000228881836,32878272.0,10.262191772460938
2012-08-06,12.260000228881836,11.949999809265137,12.0,12.199999809265137,44572593.0,10.424543380737305
2012-08-07,12.3100004196167,12.130000114440918,12.229999542236328,12.180000305175781,32722759.0,10.407453536987305
2012-08-08,12.359999656677246,12.170000076293945,12.279999732971191,12.210000038146973,42022795.0,10.433087348937988
2012-08-09,12.260000228881836,11.989999771118164,12.199999809265137,12.239999771118164,38694047.0,10.458721160888672
2012-08-10,12.239999771118164,12.020000457763672,12.239999771118164,12.09000015258789,32180835.0,10.330551147460938
2012-08-13,12.069999694824219,10.899999618530273,12.069999694824219,10.989999771118164,175148588.0,9.390631675720215
2012-08-14,11.050000190734863,10.5,11.010000228881836,10.8100004196167,107696225.0,9.236828804016113
2012-08-15,10.779999732971191,10.649999618530273,10.779999732971191,10.699999809265137,42907646.0,9.14283561706543
2012-08-16,10.949999809265137,10.6899995803833,10.699999809265137,10.729999542236328,54971194.0,9.168471336364746
2012-08-17,10.819999694824219,10.649999618530273,10.729999542236328,10.800000190734863,32476630.0,9.228283882141113
2012-08-20,10.800000190734863,10.5600004196167,10.680000305175781,10.75,46996755.0,9.18556022644043
2012-08-21,10.920000076293945,10.670000076293945,10.729999542236328,10.770000457763672,42477657.0,9.20265007019043
2012-08-22,10.859999656677246,10.710000038146973,10.800000190734863,10.8100004196167,41113022.0,9.236828804016113
2012-08-23,10.970000267028809,10.739999771118164,10.84000015258789,10.8100004196167,40985669.0,9.236828804016113
2012-08-24,10.8100004196167,10.649999618530273,10.789999961853027,10.760000228881836,34841395.0,9.19410514831543
2012-08-27,10.729999542236328,10.15999984741211,10.710000038146973,10.1899995803833,97981279.0,8.707056999206543
2012-08-28,10.4399995803833,9.989999771118164,10.1899995803833,10.239999771118164,71606885.0,8.74977970123291
2012-08-29,10.319999694824219,10.069999694824219,10.100000381469727,10.170000076293945,35035630.0,8.689966201782227
2012-08-30,10.460000038146973,10.050000190734863,10.050000190734863,10.34000015258789,70360813.0,8.835225105285645
2012-08-31,10.369999885559082,10.199999809265137,10.25,10.220000267028809,27790817.0,8.732690811157227
2012-09-03,10.640000343322754,10.109999656677246,10.149999618530273,10.520000457763672,63627882.0,8.989031791687012
2012-09-04,10.819999694824219,10.520000457763672,10.649999618530273,10.579999923706055,62214987.0,9.040299415588379
2012-09-05,10.720000267028809,10.510000228881836,10.510000228881836,10.619999885559082,35476355.0,9.074480056762695
2012-09-06,10.760000228881836,10.5600004196167,10.649999618530273,10.670000076293945,32492223.0,9.117201805114746
2012-09-07,11.579999923706055,10.800000190734863,10.800000190734863,11.479999542236328,146137970.0,9.80932331085205
2012-09-10,11.6899995803833,11.3100004196167,11.479999542236328,11.449999809265137,87259839.0,9.783689498901367
2012-09-11,11.399999618530273,11.079999923706055,11.399999618530273,11.289999961853027,78839990.0,9.646974563598633
2012-09-12,11.5,11.210000038146973,11.380000114440918,11.34000015258789,55949138.0,9.689697265625
2012-09-13,11.489999771118164,11.229999542236328,11.300000190734863,11.239999771118164,38110170.0,9.604249000549316
2012-09-14,11.550000190734863,11.229999542236328,11.420000076293945,11.359999656677246,70184035.0,9.706786155700684
2012-09-17,11.399999618530273,10.880000114440918,11.319999694824219,10.899999618530273,65539524.0,9.31373119354248
2012-09-18,10.970000267028809,10.699999809265137,10.829999923706055,10.819999694824219,35179113.0,9.245372772216797
2012-09-19,11.0,10.800000190734863,10.819999694824219,10.930000305175781,44290970.0,9.339365005493164
2012-09-20,10.90999984741211,10.720000267028809,10.90999984741211,10.800000190734863,56667519.0,9.228283882141113
2012-09-21,10.90999984741211,10.680000305175781,10.720000267028809,10.770000457763672,34734068.0,9.20265007019043
2012-09-24,11.029999732971191,10.569999694824219,10.619999885559082,10.829999923706055,54290121.0,9.253917694091797
2012-09-25,11.25,10.789999961853027,10.800000190734863,11.020000457763672,76232515.0,9.416267395019531
2012-09-26,11.199999809265137,10.960000038146973,11.029999732971191,11.0,40979571.0,9.399177551269531
2012-09-27,11.710000038146973,11.0,11.010000228881836,11.539999961853027,122667941.0,9.860591888427734
2012-09-28,11.8100004196167,11.390000343322754,11.430000305175781,11.789999961853027,105292825.0,10.07420825958252
2012-10-08,11.920000076293945,11.399999618530273,11.789999961853027,11.489999771118164,63068130.0,9.81786823272705
2012-10-09,11.949999809265137,11.59000015258789,11.59000015258789,11.859999656677246,69869761.0,10.13402271270752
2012-10-10,11.850000381469727,11.729999542236328,11.8100004196167,11.800000190734863,42112647.0,10.082755088806152
2012-10-11,11.829999923706055,11.5,11.75,11.579999923706055,45958619.0,9.894771575927734
2012-10-12,11.789999961853027,11.319999694824219,11.680000305175781,11.539999961853027,50659808.0,9.860591888427734
2012-10-15,11.710000038146973,11.4399995803833,11.579999923706055,11.600000381469727,35287946.0,9.911860466003418
2012-10-16,11.789999961853027,11.5600004196167,11.5600004196167,11.649999618530273,40057022.0,9.954583168029785
2012-10-17,11.770000457763672,11.489999771118164,11.710000038146973,11.609999656677246,36887716.0,9.920404434204102
2012-10-18,11.859999656677246,11.569999694824219,11.649999618530273,11.8100004196167,53399964.0,10.091300010681152
2012-10-19,11.859999656677246,11.6899995803833,11.819999694824219,11.729999542236328,33506274.0,10.022939682006836
2012-10-22,11.850000381469727,11.640000343322754,11.65999984741211,11.8100004196167,34304730.0,10.091300010681152
2012-10-23,11.850000381469727,11.449999809265137,11.829999923706055,11.5,59447484.0,9.82641315460205
2012-10-24,11.550000190734863,11.390000343322754,11.470000267028809,11.40999984741211,34790459.0,9.749509811401367
2012-10-25,11.489999771118164,11.270000457763672,11.40999984741211,11.289999961853027,34934462.0,9.646974563598633
2012-10-26,11.350000381469727,10.920000076293945,11.3100004196167,11.0,66659542.0,9.399177551269531
2012-10-29,11.0600004196167,10.6899995803833,11.050000190734863,10.75,59327946.0,9.18556022644043
2012-10-30,10.930000305175781,10.710000038146973,10.739999771118164,10.770000457763672,45562847.0,9.20265007019043
2012-10-31,10.920000076293945,10.770000457763672,10.850000381469727,10.890000343322754,33013651.0,9.30518627166748
2012-11-01,11.220000267028809,10.90999984741211,10.90999984741211,11.1899995803833,95547049.0,9.56152629852295
2012-11-02,11.34000015258789,11.09000015258789,11.199999809265137,11.319999694824219,50611220.0,9.672609329223633
2012-11-05,11.380000114440918,11.229999542236328,11.300000190734863,11.270000457763672,31345533.0,9.629886627197266
2012-11-06,11.350000381469727,11.0,11.319999694824219,11.270000457763672,57659836.0,9.629886627197266
2012-11-07,11.279999732971191,11.079999923706055,11.239999771118164,11.130000114440918,46618514.0,9.510260581970215
2012-11-08,11.079999923706055,10.880000114440918,11.020000457763672,10.899999618530273,55870886.0,9.31373119354248
2012-11-09,10.90999984741211,10.75,10.84000015258789,10.779999732971191,44133124.0,9.211194038391113
2012-11-12,10.890000343322754,10.699999809265137,10.779999732971191,10.859999656677246,32759868.0,9.27955150604248
2012-11-13,10.899999618530273,10.399999618530273,10.899999618530273,10.6899995803833,58797379.0,9.134291648864746
2012-11-14,10.800000190734863,10.520000457763672,10.640000343322754,10.729999542236328,32024381.0,9.168471336364746
2012-11-15,10.739999771118164,10.489999771118164,10.649999618530273,10.510000228881836,29284687.0,8.980485916137695
2012-11-16,10.600000381469727,10.390000343322754,10.489999771118164,10.510000228881836,37805807.0,8.980485916137695
2012-11-19,10.699999809265137,10.399999618530273,10.5,10.59000015258789,47944033.0,9.048845291137695
2012-11-20,10.6899995803833,10.430000305175781,10.680000305175781,10.4399995803833,21255718.0,8.920674324035645
2012-11-21,10.760000228881836,10.449999809265137,10.460000038146973,10.739999771118164,48992814.0,9.17701530456543
2012-11-22,10.720000267028809,10.579999923706055,10.65999984741211,10.680000305175781,42379387.0,9.125747680664062
2012-11-23,10.819999694824219,10.680000305175781,10.779999732971191,10.699999809265137,39409234.0,9.14283561706543
2012-11-26,10.760000228881836,10.5600004196167,10.649999618530273,10.59000015258789,26226675.0,9.048845291137695
2012-11-27,10.569999694824219,10.369999885559082,10.550000190734863,10.390000343322754,40028881.0,8.877950668334961
2012-11-28,10.4399995803833,10.220000267028809,10.369999885559082,10.25,34956107.0,8.75832462310791
2012-11-29,10.359999656677246,9.75,10.289999961853027,9.800000190734863,75990659.0,8.373812675476074
2012-11-30,10.029999732971191,9.539999961853027,9.829999923706055,10.010000228881836,71954268.0,8.553251266479492
2012-12-03,10.25,9.920000076293945,9.970000267028809,10.0,55722846.0,8.544707298278809
2012-12-04,10.199999809265137,9.899999618530273,10.010000228881836,10.170000076293945,47627162.0,8.689966201782227
2012-12-05,10.850000381469727,10.100000381469727,10.109999656677246,10.5600004196167,195056299.0,9.023212432861328
2012-12-06,10.630000114440918,10.430000305175781,10.5600004196167,10.489999771118164,80027492.0,8.963396072387695
2012-12-07,10.819999694824219,10.449999809265137,10.5,10.710000038146973,124985758.0,9.151379585266113
2012-12-10,11.039999961853027,10.75,10.829999923706055,10.890000343322754,104658438.0,9.30518627166748
2012-12-11,10.920000076293945,10.760000228881836,10.829999923706055,10.789999961853027,45256372.0,9.219738006591797
2012-12-12,10.960000038146973,10.720000267028809,10.859999656677246,10.819999694824219,44666367.0,9.245372772216797
2012-12-13,10.829999923706055,10.6899995803833,10.779999732971191,10.739999771118164,35770956.0,9.17701530456543
2012-12-14,11.649999618530273,10.770000457763672,10.800000190734863,11.529999732971191,172651689.0,9.852046012878418
2012-12-17,11.920000076293945,11.5,11.520000457763672,11.789999961853027,128974395.0,10.07420825958252
2012-12-18,12.149999618530273,11.680000305175781,11.75,11.829999923706055,111068685.0,10.108388900756836
2012-12-19,11.960000038146973,11.630000114440918,11.800000190734863,11.800000190734863,87545264.0,10.082755088806152
2012-12-20,12.149999618530273,11.6899995803833,11.729999542236328,12.039999961853027,84589064.0,10.287826538085938
2012-12-21,12.25,11.800000190734863,12.079999923706055,11.869999885559082,85758556.0,10.14256763458252
2012-12-24,12.1899995803833,11.800000190734863,11.869999885559082,11.920000076293945,64879127.0,10.185291290283203
2012-12-25,12.449999809265137,11.75,11.859999656677246,12.350000381469727,136713604.0,10.552714347839355
2012-12-26,12.4399995803833,12.149999618530273,12.3100004196167,12.279999732971191,66231211.0,10.492899894714355
2012-12-27,12.420000076293945,12.170000076293945,12.350000381469727,12.199999809265137,76851186.0,10.424543380737305
2012-12-28,13.239999771118164,12.1899995803833,12.300000190734863,13.15999984741211,177555653.0,11.24483585357666
2012-12-31,13.380000114440918,13.050000190734863,13.15999984741211,13.359999656677246,157945838.0,11.415728569030762
2013-01-04,13.720000267028809,13.09000015258789,13.600000381469727,13.260000228881836,126574364.0,11.330282211303711
2013-01-07,13.569999694824219,13.039999961853027,13.1899995803833,13.260000228881836,89789565.0,11.330282211303711
2013-01-08,13.329999923706055,12.850000381469727,13.270000457763672,13.050000190734863,111393980.0,11.150842666625977
2013-01-09,13.239999771118164,12.819999694824219,12.949999809265137,13.029999732971191,85897404.0,11.13375186920166
2013-01-10,13.539999961853027,13.010000228881836,13.050000190734863,13.220000267028809,105818333.0,11.296103477478027
2013-01-11,13.289999961853027,12.579999923706055,13.199999809265137,12.710000038146973,117673366.0,10.860322952270508
2013-01-14,13.65999984741211,12.600000381469727,12.630000114440918,13.59000015258789,164308727.0,11.61225700378418
2013-01-15,13.829999923706055,13.479999542236328,13.600000381469727,13.630000114440918,150333325.0,11.646435737609863
2013-01-16,13.649999618530273,13.100000381469727,13.609999656677246,13.399999618530273,114567320.0,11.449906349182129
2013-01-17,13.59000015258789,13.140000343322754,13.34000015258789,13.319999694824219,84813139.0,11.381549835205078
2013-01-18,13.779999732971191,13.300000190734863,13.449999809265137,13.5,115184737.0,11.535353660583496
2013-01-21,13.899999618530273,13.4399995803833,13.579999923706055,13.800000190734863,134660944.0,11.791696548461914
2013-01-22,14.079999923706055,13.550000190734863,13.739999771118164,13.770000457763672,146579239.0,11.766061782836914
2013-01-23,13.989999771118164,13.600000381469727,13.720000267028809,13.850000381469727,88779439.0,11.834419250488281
2013-01-24,14.3100004196167,13.729999542236328,13.8100004196167,13.859999656677246,231183738.0,11.842963218688965
2013-01-25,14.010000228881836,13.489999771118164,13.850000381469727,13.539999961853027,106748881.0,11.56953239440918
2013-01-28,14.390000343322754,13.619999885559082,13.619999885559082,14.34000015258789,200977437.0,12.2531099319458
2013-01-29,15.09000015258789,14.300000190734863,14.369999885559082,14.960000038146973,231065299.0,12.782879829406738
2013-01-30,15.5,14.770000457763672,15.010000228881836,15.239999771118164,175200393.0,13.022132873535156
2013-01-31,15.390000343322754,14.930000305175781,15.239999771118164,15.180000305175781,123862396.0,12.970865249633789
2013-02-01,15.850000381469727,15.020000457763672,15.0600004196167,15.739999771118164,158870891.0,13.449369430541992
2013-02-04,15.970000267028809,15.210000038146973,15.899999618530273,15.289999961853027,209597425.0,13.064855575561523
2013-02-05,15.199999809265137,14.760000228881836,15.010000228881836,15.109999656677246,149183711.0,12.911051750183105
2013-02-06,15.6899995803833,15.050000190734863,15.109999656677246,15.319999694824219,123638812.0,13.090490341186523
2013-02-07,15.539999961853027,14.880000114440918,15.289999961853027,15.329999923706055,160098610.0,13.09903621673584
2013-02-08,15.65999984741211,15.1899995803833,15.289999961853027,15.5,122611504.0,13.244294166564941
2013-02-18,15.739999771118164,14.960000038146973,15.65999984741211,14.979999542236328,109400408.0,12.799971580505371
2013-02-19,14.970000267028809,14.460000038146973,14.899999618530273,14.520000457763672,136059212.0,12.406915664672852
2013-02-20,14.770000457763672,14.229999542236328,14.520000457763672,14.6899995803833,119385412.0,12.552173614501953
2013-02-21,14.479999542236328,13.800000190734863,14.479999542236328,13.90999984741211,170309431.0,11.885686874389648
2013-02-22,14.029999732971191,13.680000305175781,13.90999984741211,13.710000038146973,86646607.0,11.71479320526123
2013-02-25,14.100000381469727,13.710000038146973,13.949999809265137,13.84000015258789,86795360.0,11.825874328613281
2013-02-26,14.079999923706055,13.449999809265137,13.609999656677246,13.539999961853027,114708805.0,11.56953239440918
2013-02-27,14.15999984741211,13.600000381469727,13.600000381469727,13.949999809265137,134239039.0,11.919864654541016
2013-02-28,14.65999984741211,13.920000076293945,14.130000114440918,14.649999618530273,171981520.0,12.51799488067627
2013-03-01,14.869999885559082,14.300000190734863,14.670000076293945,14.770000457763672,126950322.0,12.620532989501953
2013-03-04,14.5,13.550000190734863,14.350000381469727,13.8100004196167,219582310.0,11.800241470336914
2013-03-05,14.520000457763672,13.859999656677246,13.859999656677246,14.479999542236328,159346448.0,12.372734069824219
2013-03-06,14.630000114440918,14.25,14.600000381469727,14.390000343322754,107686892.0,12.295832633972168
2013-03-07,14.539999961853027,13.819999694824219,14.399999618530273,13.979999542236328,134139328.0,11.945499420166016
2013-03-08,14.130000114440918,13.65999984741211,14.0,13.739999771118164,88334372.0,11.740427017211914
2013-03-11,13.84000015258789,13.430000305175781,13.699999809265137,13.6899995803833,82223593.0,11.69770336151123
2013-03-12,13.930000305175781,13.390000343322754,13.630000114440918,13.539999961853027,88540904.0,11.56953239440918
2013-03-13,13.579999923706055,13.020000457763672,13.539999961853027,13.210000038146973,97502089.0,11.287557601928711
2013-03-14,13.279999732971191,13.050000190734863,13.100000381469727,13.15999984741211,110948388.0,11.24483585357666
2013-03-15,13.619999885559082,12.550000190734863,13.199999809265137,12.890000343322754,198599824.0,11.014128684997559
2013-03-18,12.880000114440918,12.449999809265137,12.850000381469727,12.619999885559082,155059094.0,10.783421516418457
2013-03-19,12.84000015258789,12.329999923706055,12.600000381469727,12.65999984741211,126256643.0,10.817598342895508
2013-03-20,13.5,12.65999984741211,12.739999771118164,13.449999809265137,193889791.0,11.492630958557129
2013-03-21,13.550000190734863,13.3100004196167,13.449999809265137,13.470000267028809,114323566.0,11.509721755981445
2013-03-22,13.520000457763672,13.1899995803833,13.479999542236328,13.3100004196167,84423454.0,11.373004913330078
2013-03-25,13.470000267028809,12.960000038146973,13.420000076293945,12.989999771118164,110299819.0,11.099574089050293
2013-03-26,12.930000305175781,12.550000190734863,12.930000305175781,12.640000343322754,126840799.0,10.800508499145508
2013-03-27,12.949999809265137,12.510000228881836,12.680000305175781,12.770000457763672,101262210.0,10.911591529846191
2013-03-28,12.4399995803833,12.109999656677246,12.380000114440918,12.270000457763672,144386920.0,10.484354972839355
2013-03-29,12.34000015258789,12.09000015258789,12.300000190734863,12.170000076293945,64555025.0,10.398909568786621
2013-04-01,12.329999923706055,12.100000381469727,12.15999984741211,12.1899995803833,71853165.0,10.415996551513672
2013-04-02,12.399999618530273,12.0,12.260000228881836,12.289999961853027,108844726.0,10.501445770263672
2013-04-03,12.380000114440918,12.109999656677246,12.300000190734863,12.119999885559082,64213558.0,10.356185913085938
2013-04-08,11.960000038146973,11.710000038146973,11.800000190734863,11.899999618530273,101330206.0,10.168201446533203
2013-04-09,12.300000190734863,11.9399995803833,11.960000038146973,12.130000114440918,94448788.0,10.364729881286621
2013-04-10,12.170000076293945,11.869999885559082,12.119999885559082,12.010000228881836,48242091.0,10.262191772460938
2013-04-11,12.270000457763672,11.899999618530273,12.210000038146973,11.949999809265137,59889272.0,10.210925102233887
2013-04-12,12.050000190734863,11.680000305175781,11.960000038146973,11.720000267028809,66269039.0,10.014398574829102
2013-04-15,11.8100004196167,11.5,11.649999618530273,11.680000305175781,61124438.0,9.980217933654785
2013-04-16,12.329999923706055,11.5,11.579999923706055,12.15999984741211,113646216.0,10.390363693237305
2013-04-17,12.239999771118164,11.90999984741211,12.100000381469727,12.069999694824219,71624379.0,10.313461303710938
2013-04-18,12.329999923706055,11.869999885559082,11.989999771118164,12.149999618530273,67314671.0,10.381818771362305
2013-04-19,12.949999809265137,12.180000305175781,12.180000305175781,12.819999694824219,200617534.0,10.954314231872559
2013-04-22,12.850000381469727,12.65999984741211,12.739999771118164,12.789999961853027,82111108.0,10.928679466247559
2013-04-23,12.739999771118164,12.079999923706055,12.699999809265137,12.15999984741211,108903201.0,10.390363693237305
2013-04-24,12.779999732971191,12.079999923706055,12.220000267028809,12.609999656677246,108468878.0,10.77487564086914
2013-04-25,12.869999885559082,12.350000381469727,12.520000457763672,12.510000228881836,95556613.0,10.689428329467773
2013-04-26,12.6899995803833,12.359999656677246,12.550000190734863,12.420000076293945,66198652.0,10.612525939941406
2013-05-02,12.5600004196167,12.210000038146973,12.319999694824219,12.479999542236328,67378461.0,10.66379451751709
2013-05-03,13.130000114440918,12.609999656677246,12.619999885559082,12.859999656677246,121790793.0,10.988492012023926
2013-05-06,13.09000015258789,12.829999923706055,12.970000267028809,12.960000038146973,91762826.0,11.073939323425293
2013-05-07,12.9399995803833,12.630000114440918,12.9399995803833,12.8100004196167,87159634.0,10.945769309997559
2013-05-08,12.90999984741211,12.550000190734863,12.8100004196167,12.720000267028809,98318162.0,10.868867874145508
2013-05-09,12.720000267028809,12.460000038146973,12.680000305175781,12.640000343322754,71207424.0,10.800508499145508
2013-05-10,12.760000228881836,12.520000457763672,12.520000457763672,12.640000343322754,53033755.0,10.800508499145508
2013-05-13,12.699999809265137,12.300000190734863,12.6899995803833,12.4399995803833,78207419.0,10.629615783691406
2013-05-14,12.40999984741211,12.130000114440918,12.399999618530273,12.210000038146973,75568507.0,10.433087348937988
2013-05-15,12.319999694824219,12.149999618530273,12.220000267028809,12.270000457763672,55614585.0,10.484354972839355
2013-05-16,12.680000305175781,12.119999885559082,12.229999542236328,12.600000381469727,99351337.0,10.76633071899414
2013-05-17,12.859999656677246,12.479999542236328,12.569999694824219,12.789999961853027,111759907.0,10.928679466247559
2013-05-20,13.09000015258789,12.720000267028809,12.819999694824219,12.9399995803833,136229706.0,11.056851387023926
2013-05-21,12.9399995803833,12.6899995803833,12.899999618530273,12.800000190734863,91042474.0,10.937225341796875
2013-05-22,13.069999694824219,12.770000457763672,12.899999618530273,12.850000381469727,87056697.0,10.979948997497559
2013-05-23,12.869999885559082,12.539999961853027,12.779999732971191,12.5600004196167,90966496.0,10.732152938842773
2013-05-24,12.770000457763672,12.5,12.680000305175781,12.680000305175781,65341772.0,10.834688186645508
2013-05-27,12.970000267028809,12.609999656677246,12.649999618530273,12.859999656677246,87814981.0,10.988492012023926
2013-05-28,13.270000457763672,12.84000015258789,12.880000114440918,13.25,172354397.0,11.321737289428711
2013-05-29,13.34000015258789,13.140000343322754,13.300000190734863,13.149999618530273,129455666.0,11.236289978027344
2013-05-30,13.430000305175781,13.069999694824219,13.109999656677246,13.210000038146973,113328028.0,11.287557601928711
2013-05-31,13.350000381469727,12.970000267028809,13.260000228881836,12.989999771118164,80206571.0,11.099574089050293
2013-06-03,13.229999542236328,12.920000076293945,12.989999771118164,12.989999771118164,78911782.0,11.099574089050293
2013-06-04,12.970000267028809,12.699999809265137,12.970000267028809,12.739999771118164,80106575.0,10.885956764221191
2013-06-05,12.880000114440918,12.770000457763672,12.800000190734863,12.880000114440918,64703305.0,11.005582809448242
2013-06-06,12.899999618530273,12.680000305175781,12.800000190734863,12.720000267028809,60923993.0,10.868867874145508
2013-06-07,12.75,12.010000228881836,12.609999656677246,12.119999885559082,160307948.0,10.356185913085938
2013-06-13,11.880000114440918,11.109999656677246,11.880000114440918,11.350000381469727,140209019.0,9.698243141174316
2013-06-14,11.470000267028809,11.239999771118164,11.40999984741211,11.34000015258789,90333990.0,9.689697265625
2013-06-17,11.399999618530273,11.020000457763672,11.369999885559082,11.119999885559082,74850954.0,9.501713752746582
2013-06-18,11.300000190734863,11.079999923706055,11.210000038146973,11.220000267028809,51980650.0,9.587162017822266
2013-06-19,11.1899995803833,10.779999732971191,11.149999618530273,11.149999618530273,87749057.0,9.52734661102295
2013-06-20,11.039999961853027,10.779999732971191,11.039999961853027,10.819999694824219,70913094.0,9.245372772216797
2013-06-21,11.079999923706055,10.539999961853027,10.600000381469727,11.050000190734863,94899461.0,9.441902160644531
2013-06-24,10.970000267028809,10.069999694824219,10.949999809265137,10.09000015258789,133453593.0,8.621609687805176
2013-06-25,10.229999542236328,9.289999961853027,10.0600004196167,10.0,155433204.0,8.544707298278809
2013-06-26,10.109999656677246,9.819999694824219,10.020000457763672,9.989999771118164,88136147.0,8.536162376403809
2013-06-27,10.210000038146973,9.760000228881836,10.050000190734863,9.84000015258789,89160931.0,8.407991409301758
2013-06-28,10.449999809265137,9.760000228881836,9.819999694824219,10.130000114440918,118057772.0,8.655787467956543
2013-07-01,10.289999961853027,9.970000267028809,10.279999732971191,10.180000305175781,65929042.0,8.698512077331543
2013-07-02,10.329999923706055,9.989999771118164,10.1899995803833,10.1899995803833,66951960.0,8.707056999206543
2013-07-03,10.119999885559082,9.880000114440918,10.119999885559082,9.970000267028809,69997108.0,8.519073486328125
2013-07-04,10.260000228881836,9.770000457763672,9.880000114440918,10.0600004196167,89553198.0,8.595974922180176
2013-07-05,10.260000228881836,10.050000190734863,10.100000381469727,10.09000015258789,64596576.0,8.621609687805176
2013-07-08,10.079999923706055,9.800000190734863,9.9399995803833,9.84000015258789,57876882.0,8.407991409301758
2013-07-09,10.029999732971191,9.84000015258789,9.859999656677246,9.869999885559082,42439908.0,8.433626174926758
2013-07-10,10.229999542236328,9.8100004196167,9.90999984741211,10.199999809265137,98545671.0,8.715600967407227
2013-07-11,11.1899995803833,10.170000076293945,10.25,11.010000228881836,205191833.0,9.407724380493164
2013-07-12,11.050000190734863,10.5,10.859999656677246,10.539999961853027,116114997.0,9.006120681762695
2013-07-15,11.289999961853027,10.649999618530273,10.800000190734863,10.960000038146973,151831637.0,9.364998817443848
2013-07-16,10.979999542236328,10.75,10.899999618530273,10.970000267028809,80196335.0,9.373543739318848
2013-07-17,11.09000015258789,10.600000381469727,10.920000076293945,10.640000343322754,92769805.0,9.091568946838379
2013-07-18,10.720000267028809,10.319999694824219,10.550000190734863,10.350000381469727,80981369.0,8.843771934509277
2013-07-19,10.550000190734863,10.109999656677246,10.390000343322754,10.119999885559082,71525570.0,8.64724349975586
2013-07-22,10.390000343322754,10.010000228881836,10.069999694824219,10.319999694824219,57870261.0,8.818138122558594
2013-07-23,10.949999809265137,10.329999923706055,10.380000114440918,10.859999656677246,107019051.0,9.27955150604248
2013-07-24,10.890000343322754,10.520000457763672,10.75,10.789999961853027,80501161.0,9.219738006591797
2013-07-25,10.979999542236328,10.699999809265137,10.869999885559082,10.760000228881836,73529895.0,9.19410514831543
2013-07-26,10.84000015258789,10.579999923706055,10.680000305175781,10.65999984741211,47640612.0,9.108656883239746
2013-07-29,10.569999694824219,10.34000015258789,10.479999542236328,10.359999656677246,53503170.0,8.852316856384277
2013-07-30,10.829999923706055,10.34000015258789,10.479999542236328,10.569999694824219,62360709.0,9.031755447387695
2013-07-31,10.960000038146973,10.609999656677246,10.850000381469727,10.649999618530273,60444059.0,9.100112915039062
2013-08-01,11.050000190734863,10.640000343322754,10.779999732971191,10.970000267028809,91679503.0,9.373543739318848
2013-08-02,11.140000343322754,10.819999694824219,11.0600004196167,10.9399995803833,82046378.0,9.347908020019531
2013-08-05,11.079999923706055,10.850000381469727,10.890000343322754,11.079999923706055,56422213.0,9.467535018920898
2013-08-06,11.25,10.920000076293945,11.039999961853027,11.170000076293945,77625796.0,9.544439315795898
2013-08-07,11.4399995803833,11.029999732971191,11.170000076293945,11.119999885559082,101612100.0,9.501713752746582
2013-08-08,10.899999618530273,10.600000381469727,10.819999694824219,10.710000038146973,56697608.0,9.405116081237793
2013-08-09,10.949999809265137,10.649999618530273,10.800000190734863,10.869999885559082,67519577.0,9.545621871948242
2013-08-12,11.300000190734863,10.899999618530273,10.899999618530273,11.300000190734863,130490281.0,9.923233032226562
2013-08-13,11.449999809265137,11.239999771118164,11.34000015258789,11.329999923706055,92538429.0,9.949578285217285
2013-08-14,11.510000228881836,11.170000076293945,11.350000381469727,11.229999542236328,76713693.0,9.861761093139648
2013-08-15,11.5,11.140000343322754,11.229999542236328,11.149999618530273,69512688.0,9.79150676727295
2013-08-16,12.270000457763672,10.979999542236328,11.069999694824219,11.010000228881836,278498129.0,9.668563842773438
2013-08-19,10.970000267028809,10.5,10.75,10.880000114440918,144617812.0,9.554404258728027
2013-08-20,10.989999771118164,10.600000381469727,10.800000190734863,10.640000343322754,124461918.0,9.343645095825195
2013-08-21,10.779999732971191,10.569999694824219,10.680000305175781,10.720000267028809,62456998.0,9.413898468017578
2013-08-22,10.8100004196167,10.600000381469727,10.670000076293945,10.630000114440918,69011333.0,9.334864616394043
2013-08-23,10.729999542236328,10.300000190734863,10.699999809265137,10.510000228881836,73041502.0,9.229484558105469
2013-08-26,11.140000343322754,10.65999984741211,10.720000267028809,11.0600004196167,141213088.0,9.712474822998047
2013-08-27,11.239999771118164,10.970000267028809,11.0,11.149999618530273,86235588.0,9.79150676727295
2013-08-28,11.100000381469727,10.920000076293945,11.010000228881836,10.960000038146973,69640308.0,9.624656677246094
2013-08-29,11.239999771118164,10.9399995803833,11.180000305175781,11.0,72429663.0,9.659782409667969
2013-08-30,11.199999809265137,10.850000381469727,10.979999542236328,11.029999732971191,100674401.0,9.686128616333008
2013-09-02,11.149999618530273,10.90999984741211,11.029999732971191,11.0600004196167,59831268.0,9.712474822998047
2013-09-03,11.199999809265137,11.020000457763672,11.140000343322754,11.180000305175781,88754230.0,9.817852973937988
2013-09-04,11.220000267028809,11.0600004196167,11.15999984741211,11.09000015258789,58689893.0,9.738819122314453
2013-09-05,11.180000305175781,11.029999732971191,11.100000381469727,11.050000190734863,44918738.0,9.703692436218262
2013-09-06,11.199999809265137,11.0,11.0,11.069999694824219,72629152.0,9.721254348754883
2013-09-09,12.0,11.119999885559082,11.180000305175781,11.850000381469727,264873010.0,10.406221389770508
2013-09-10,13.039999961853027,11.930000305175781,11.960000038146973,13.039999961853027,368260338.0,11.451233863830566
2013-09-11,13.699999809265137,13.069999694824219,13.6899995803833,13.170000076293945,423291112.0,11.565396308898926
2013-09-12,13.850000381469727,13.149999618530273,13.399999618530273,13.5600004196167,357464531.0,11.907879829406738
2013-09-13,13.489999771118164,13.039999961853027,13.430000305175781,13.220000267028809,217626065.0,11.609304428100586
2013-09-16,13.279999732971191,12.609999656677246,13.279999732971191,12.850000381469727,228489311.0,11.284384727478027
2013-09-17,12.850000381469727,12.5,12.770000457763672,12.5600004196167,139423835.0,11.029717445373535
2013-09-18,12.8100004196167,12.3100004196167,12.5,12.789999961853027,134367219.0,11.231693267822266
2013-09-23,12.829999923706055,12.579999923706055,12.779999732971191,12.770000457763672,103159207.0,11.214130401611328
2013-09-24,12.729999542236328,12.119999885559082,12.720000267028809,12.25,165080437.0,10.757485389709473
2013-09-25,12.539999961853027,12.15999984741211,12.239999771118164,12.260000228881836,97456800.0,10.766268730163574
2013-09-26,12.279999732971191,12.0,12.270000457763672,12.020000457763672,83661030.0,10.555509567260742
2013-09-27,12.390000343322754,12.039999961853027,12.140000343322754,12.359999656677246,94721587.0,10.854083061218262
2013-09-30,12.460000038146973,12.220000267028809,12.390000343322754,12.289999961853027,61293667.0,10.79261302947998
2013-10-08,12.529999732971191,12.039999961853027,12.210000038146973,12.420000076293945,103506930.0,10.906773567199707
2013-10-09,12.640000343322754,12.289999961853027,12.380000114440918,12.520000457763672,87608407.0,10.99459171295166
2013-10-10,12.5600004196167,12.010000228881836,12.550000190734863,12.050000190734863,115404773.0,10.581853866577148
2013-10-11,12.380000114440918,12.0600004196167,12.180000305175781,12.300000190734863,109350287.0,10.801393508911133
2013-10-14,12.300000190734863,12.050000190734863,12.300000190734863,12.140000343322754,81506562.0,10.660887718200684
2013-10-15,12.260000228881836,12.09000015258789,12.199999809265137,12.25,80211295.0,10.757485389709473
2013-10-16,12.220000267028809,11.770000457763672,12.199999809265137,11.90999984741211,85205146.0,10.458910942077637
2013-10-17,12.069999694824219,11.75,12.029999732971191,11.8100004196167,92034046.0,10.371095657348633
2013-10-18,12.239999771118164,11.789999961853027,11.800000190734863,12.0,109392534.0,10.537944793701172
2013-10-21,12.260000228881836,11.859999656677246,12.079999923706055,12.220000267028809,130049943.0,10.731141090393066
2013-10-22,12.300000190734863,12.029999732971191,12.300000190734863,12.069999694824219,82379812.0,10.59941577911377
2013-10-23,12.380000114440918,12.050000190734863,12.149999618530273,12.0600004196167,92936302.0,10.590636253356934
2013-10-24,12.0,11.779999732971191,11.979999542236328,11.829999923706055,61542588.0,10.388657569885254
2013-10-25,11.949999809265137,11.550000190734863,11.819999694824219,11.640000343322754,90182914.0,10.221807479858398
2013-10-28,11.770000457763672,11.600000381469727,11.65999984741211,11.710000038146973,52197494.0,10.283278465270996
2013-10-29,12.069999694824219,11.550000190734863,11.75,12.029999732971191,109540230.0,10.564291000366211
2013-10-30,12.119999885559082,11.84000015258789,11.970000267028809,12.100000381469727,90468984.0,10.625761985778809
2013-10-31,12.109999656677246,11.829999923706055,12.100000381469727,11.850000381469727,66162149.0,10.406221389770508
2013-11-01,12.0600004196167,11.8100004196167,11.880000114440918,11.979999542236328,66985572.0,10.52038288116455
2013-11-04,12.100000381469727,11.829999923706055,12.0600004196167,11.899999618530273,40806286.0,10.450129508972168
2013-11-05,11.899999618530273,11.640000343322754,11.819999694824219,11.84000015258789,54704923.0,10.397439002990723
2013-11-06,11.880000114440918,11.5600004196167,11.800000190734863,11.569999694824219,56592120.0,10.160335540771484
2013-11-07,11.670000076293945,11.449999809265137,11.579999923706055,11.489999771118164,45435710.0,10.090083122253418
2013-11-08,11.579999923706055,10.899999618530273,11.460000038146973,11.069999694824219,84963510.0,9.721254348754883
2013-11-11,11.130000114440918,10.880000114440918,11.069999694824219,11.029999732971191,49768995.0,9.686128616333008
2013-11-12,11.260000228881836,11.050000190734863,11.079999923706055,11.210000038146973,52416205.0,9.844197273254395
2013-11-13,11.140000343322754,10.800000190734863,11.079999923706055,10.800000190734863,65605469.0,9.484150886535645
2013-11-14,10.9399995803833,10.760000228881836,10.819999694824219,10.899999618530273,38508813.0,9.571965217590332
2013-11-15,11.850000381469727,10.930000305175781,10.979999542236328,11.550000190734863,161991283.0,10.142773628234863
2013-11-18,12.710000038146973,11.720000267028809,11.869999885559082,12.710000038146973,404920402.0,11.161441802978516
2013-11-19,12.850000381469727,12.569999694824219,12.819999694824219,12.75,258944493.0,11.19656753540039
2013-11-20,12.949999809265137,12.569999694824219,12.880000114440918,12.829999923706055,191398200.0,11.266819953918457
2013-11-21,12.699999809265137,12.3100004196167,12.699999809265137,12.5600004196167,198540298.0,11.029717445373535
2013-11-22,12.930000305175781,12.529999732971191,12.6899995803833,12.680000305175781,212426803.0,11.135096549987793
2013-11-25,13.050000190734863,12.420000076293945,12.5,12.550000190734863,163971391.0,11.02093505859375
2013-11-26,12.829999923706055,12.4399995803833,12.520000457763672,12.520000457763672,111430017.0,10.99459171295166
2013-11-27,12.989999771118164,12.470000267028809,12.5,12.90999984741211,201566339.0,11.337072372436523
2013-11-28,13.140000343322754,12.789999961853027,12.869999885559082,12.84000015258789,167883599.0,11.275602340698242
2013-11-29,12.9399995803833,12.760000228881836,12.869999885559082,12.899999618530273,86958976.0,11.328289985656738
2013-12-02,13.84000015258789,13.0600004196167,13.350000381469727,13.5600004196167,401728088.0,11.907879829406738
2013-12-03,13.5,13.210000038146973,13.399999618530273,13.399999618530273,133773881.0,11.76737117767334
2013-12-04,13.680000305175781,13.329999923706055,13.399999618530273,13.380000114440918,139537123.0,11.749809265136719
2013-12-05,13.579999923706055,13.289999961853027,13.390000343322754,13.449999809265137,103760128.0,11.811281204223633
2013-12-06,13.399999618530273,12.949999809265137,13.350000381469727,13.100000381469727,210887340.0,11.503924369812012
2013-12-09,13.319999694824219,13.0,13.109999656677246,13.0600004196167,89464210.0,11.468798637390137
2013-12-10,13.25,13.0600004196167,13.0600004196167,13.130000114440918,74439844.0,11.530267715454102
2013-12-11,13.029999732971191,12.5,13.0,12.680000305175781,136415930.0,11.135096549987793
2013-12-12,12.729999542236328,12.479999542236328,12.619999885559082,12.609999656677246,73757878.0,11.073623657226562
2013-12-13,12.770000457763672,12.40999984741211,12.449999809265137,12.710000038146973,67464465.0,11.161441802978516
2013-12-16,12.800000190734863,12.390000343322754,12.739999771118164,12.449999809265137,86579150.0,10.93311882019043
2013-12-17,12.600000381469727,12.380000114440918,12.479999542236328,12.5,53473157.0,10.977025985717773
2013-12-18,12.670000076293945,12.430000305175781,12.449999809265137,12.59000015258789,47419081.0,11.056062698364258
2013-12-19,12.789999961853027,12.520000457763672,12.65999984741211,12.600000381469727,58507144.0,11.064844131469727
2013-12-20,12.65999984741211,12.140000343322754,12.600000381469727,12.25,100552333.0,10.757485389709473
2013-12-23,12.460000038146973,12.140000343322754,12.300000190734863,12.279999732971191,64090929.0,10.783830642700195
2013-12-24,12.470000267028809,12.15999984741211,12.350000381469727,12.319999694824219,51112467.0,10.81895637512207
2013-12-25,12.520000457763672,12.279999732971191,12.34000015258789,12.460000038146973,68642995.0,10.941900253295898
2013-12-26,12.40999984741211,12.100000381469727,12.399999618530273,12.239999771118164,76134511.0,10.74870491027832
2013-12-27,12.460000038146973,12.180000305175781,12.220000267028809,12.40999984741211,106341232.0,10.897992134094238
2013-12-30,12.5600004196167,12.319999694824219,12.539999961853027,12.34000015258789,89453015.0,10.83652114868164
2013-12-31,12.800000190734863,12.239999771118164,12.300000190734863,12.75,146080699.0,11.19656753540039
2014-01-02,12.6899995803833,12.479999542236328,12.609999656677246,12.59000015258789,67821633.0,11.056062698364258
2014-01-03,12.5,12.199999809265137,12.5,12.229999542236328,84037619.0,10.739922523498535
2014-01-06,12.25,11.859999656677246,12.199999809265137,12.229999542236328,104866722.0,10.739922523498535
2014-01-07,12.149999618530273,11.970000267028809,12.050000190734863,12.039999961853027,45162778.0,10.57307243347168
2014-01-08,12.25,11.960000038146973,12.109999656677246,12.079999923706055,75516396.0,10.608197212219238
2014-01-09,12.109999656677246,11.8100004196167,12.0,11.819999694824219,69423212.0,10.379876136779785
2014-01-10,11.819999694824219,11.5,11.779999732971191,11.520000457763672,75961004.0,10.116429328918457
2014-01-13,11.640000343322754,11.359999656677246,11.5,11.420000076293945,55152285.0,10.028613090515137
2014-01-14,11.640000343322754,11.369999885559082,11.430000305175781,11.579999923706055,44577874.0,10.16911792755127
2014-01-15,11.579999923706055,11.34000015258789,11.569999694824219,11.460000038146973,47018846.0,10.063738822937012
2014-01-16,11.720000267028809,11.390000343322754,11.479999542236328,11.5600004196167,62132259.0,10.151556015014648
2014-01-17,11.670000076293945,11.350000381469727,11.520000457763672,11.649999618530273,79834679.0,10.230588912963867
2014-01-20,11.65999984741211,11.460000038146973,11.550000190734863,11.510000228881836,38218494.0,10.107645034790039
2014-01-21,11.880000114440918,11.550000190734863,11.550000190734863,11.710000038146973,61670690.0,10.283278465270996
2014-01-22,12.119999885559082,11.729999542236328,11.800000190734863,12.079999923706055,96449941.0,10.608197212219238
2014-01-23,12.09000015258789,11.829999923706055,12.0600004196167,11.90999984741211,72409099.0,10.458910942077637
2014-01-24,12.109999656677246,11.819999694824219,11.84000015258789,11.960000038146973,72182788.0,10.502819061279297
2014-01-27,11.899999618530273,11.520000457763672,11.850000381469727,11.5600004196167,95808522.0,10.151556015014648
2014-01-28,11.729999542236328,11.510000228881836,11.649999618530273,11.600000381469727,49785111.0,10.186680793762207
2014-01-29,11.6899995803833,11.550000190734863,11.65999984741211,11.680000305175781,51152333.0,10.25693416595459
2014-01-30,11.65999984741211,11.539999961853027,11.619999885559082,11.579999923706055,41348826.0,10.16911792755127
2014-02-07,11.510000228881836,11.34000015258789,11.399999618530273,11.479999542236328,71361825.0,10.081299781799316
2014-02-10,11.859999656677246,11.529999732971191,11.529999732971191,11.819999694824219,80808267.0,10.379876136779785
2014-02-11,12.149999618530273,11.720000267028809,11.800000190734863,11.9399995803833,121999464.0,10.485255241394043
2014-02-12,12.149999618530273,11.859999656677246,11.949999809265137,11.920000076293945,79214167.0,10.467693328857422
2014-02-13,12.050000190734863,11.760000228881836,11.899999618530273,11.869999885559082,80466904.0,10.423785209655762
2014-02-14,11.949999809265137,11.800000190734863,11.850000381469727,11.869999885559082,52042309.0,10.423785209655762
2014-02-17,12.039999961853027,11.829999923706055,11.979999542236328,11.90999984741211,78778175.0,10.458910942077637
2014-02-18,11.90999984741211,11.4399995803833,11.899999618530273,11.5,127536958.0,10.09886360168457
2014-02-19,11.619999885559082,11.300000190734863,11.489999771118164,11.489999771118164,129753270.0,10.090083122253418
2014-02-20,11.619999885559082,11.119999885559082,11.470000267028809,11.149999618530273,129463412.0,9.79150676727295
2014-02-21,11.130000114440918,10.890000343322754,11.100000381469727,10.979999542236328,110461823.0,9.642219543457031
2014-02-24,10.899999618530273,10.600000381469727,10.899999618530273,10.6899995803833,107728967.0,9.387552261352539
2014-02-25,10.800000190734863,10.489999771118164,10.729999542236328,10.529999732971191,95987978.0,9.247047424316406
2014-02-26,10.529999732971191,10.210000038146973,10.5,10.399999618530273,99114184.0,9.132885932922363
2014-02-27,10.520000457763672,10.329999923706055,10.479999542236328,10.4399995803833,78898414.0,9.168010711669922
2014-02-28,10.880000114440918,10.380000114440918,10.460000038146973,10.829999923706055,127105215.0,9.510496139526367
2014-03-03,10.75,10.5600004196167,10.729999542236328,10.649999618530273,90889671.0,9.352426528930664
2014-03-04,10.760000228881836,10.59000015258789,10.609999656677246,10.649999618530273,86390753.0,9.352426528930664
2014-03-05,10.760000228881836,10.510000228881836,10.680000305175781,10.630000114440918,69880762.0,9.334864616394043
2014-03-06,10.720000267028809,10.4399995803833,10.619999885559082,10.649999618530273,84969980.0,9.352426528930664
2014-03-07,10.75,10.5,10.579999923706055,10.520000457763672,74264512.0,9.238265991210938
2014-03-10,10.40999984741211,10.09000015258789,10.380000114440918,10.119999885559082,87251299.0,8.887001991271973
2014-03-11,10.210000038146973,10.0,10.119999885559082,10.180000305175781,74518919.0,8.939690589904785
2014-03-12,10.199999809265137,10.0,10.119999885559082,10.109999656677246,73708915.0,8.878218650817871
2014-03-13,10.430000305175781,10.140000343322754,10.15999984741211,10.300000190734863,75903663.0,9.045069694519043
2014-03-14,10.369999885559082,10.140000343322754,10.199999809265137,10.229999542236328,57283657.0,8.983599662780762
2014-03-17,10.359999656677246,10.15999984741211,10.300000190734863,10.279999732971191,45183423.0,9.027506828308105
2014-03-18,10.34000015258789,10.210000038146973,10.289999961853027,10.220000267028809,39872862.0,8.97481632232666
2014-03-19,10.210000038146973,10.050000190734863,10.1899995803833,10.109999656677246,48917762.0,8.878218650817871
2014-03-20,10.239999771118164,10.039999961853027,10.09000015258789,10.050000190734863,46601400.0,8.825530052185059
2014-03-21,10.600000381469727,9.970000267028809,10.010000228881836,10.5600004196167,123599756.0,9.273392677307129
2014-03-24,10.9399995803833,10.520000457763672,10.600000381469727,10.760000228881836,145653906.0,9.44902515411377
2014-03-25,10.899999618530273,10.649999618530273,10.699999809265137,10.760000228881836,96204109.0,9.44902515411377
2014-03-26,10.949999809265137,10.600000381469727,10.899999618530273,10.619999885559082,69272072.0,9.326082229614258
2014-03-27,10.829999923706055,10.4399995803833,10.699999809265137,10.539999961853027,90094976.0,9.255827903747559
2014-03-28,10.779999732971191,10.529999732971191,10.59000015258789,10.65999984741211,81317171.0,9.361207008361816
2014-03-31,10.720000267028809,10.470000267028809,10.680000305175781,10.529999732971191,52048003.0,9.247047424316406
2014-04-01,10.739999771118164,10.510000228881836,10.550000190734863,10.710000038146973,45502062.0,9.405116081237793
2014-04-02,10.800000190734863,10.640000343322754,10.729999542236328,10.779999732971191,50383305.0,9.46658706665039
2014-04-03,11.0600004196167,10.770000457763672,10.850000381469727,10.779999732971191,95204972.0,9.46658706665039
2014-04-04,10.930000305175781,10.699999809265137,10.720000267028809,10.90999984741211,49088496.0,9.580748558044434
2014-04-08,11.319999694824219,10.859999656677246,10.899999618530273,11.270000457763672,165124345.0,9.89688777923584
2014-04-09,11.329999923706055,11.109999656677246,11.289999961853027,11.1899995803833,72893671.0,9.826635360717773
2014-04-10,12.3100004196167,11.109999656677246,11.199999809265137,12.279999732971191,459621499.0,10.783830642700195
2014-04-11,12.6899995803833,12.170000076293945,12.300000190734863,12.229999542236328,423295660.0,10.739922523498535
2014-04-14,12.300000190734863,11.970000267028809,12.130000114440918,12.149999618530273,161524927.0,10.669670104980469
2014-04-15,12.0600004196167,11.699999809265137,12.029999732971191,11.710000038146973,172623795.0,10.283278465270996
2014-04-16,11.970000267028809,11.649999618530273,11.65999984741211,11.770000457763672,126772538.0,10.335968971252441
2014-04-17,11.949999809265137,11.699999809265137,11.890000343322754,11.770000457763672,108347430.0,10.335968971252441
2014-04-18,11.930000305175781,11.59000015258789,11.670000076293945,11.859999656677246,102466555.0,10.41500186920166
2014-04-21,11.9399995803833,11.369999885559082,11.8100004196167,11.399999618530273,118788969.0,10.01104736328125
2014-04-22,11.5,11.119999885559082,11.34000015258789,11.489999771118164,123435674.0,10.090083122253418
2014-04-23,11.539999961853027,11.3100004196167,11.399999618530273,11.430000305175781,82519140.0,10.037393569946289
2014-04-24,11.539999961853027,11.350000381469727,11.369999885559082,11.4399995803833,64786405.0,10.046175003051758
2014-04-25,11.539999961853027,11.1899995803833,11.470000267028809,11.210000038146973,72750078.0,9.844197273254395
2014-04-28,11.319999694824219,11.050000190734863,11.220000267028809,11.170000076293945,80889808.0,9.80907154083252
2014-04-29,11.4399995803833,10.979999542236328,11.140000343322754,11.430000305175781,90812366.0,10.037393569946289
2014-04-30,11.4399995803833,11.270000457763672,11.420000076293945,11.390000343322754,63174116.0,10.002266883850098
2014-05-05,11.5600004196167,11.210000038146973,11.350000381469727,11.529999732971191,61917344.0,10.125210762023926
2014-05-06,11.579999923706055,11.399999618530273,11.430000305175781,11.4399995803833,55867433.0,10.046175003051758
2014-05-07,11.550000190734863,11.369999885559082,11.399999618530273,11.40999984741211,63020072.0,10.019830703735352
2014-05-08,11.75,11.260000228881836,11.380000114440918,11.460000038146973,91276154.0,10.063738822937012
2014-05-09,11.65999984741211,11.40999984741211,11.449999809265137,11.529999732971191,79598199.0,10.125210762023926
2014-05-12,12.100000381469727,11.649999618530273,11.800000190734863,11.979999542236328,169777204.0,10.52038288116455
2014-05-13,12.0,11.800000190734863,11.930000305175781,11.850000381469727,80394389.0,10.406221389770508
2014-05-14,12.020000457763672,11.8100004196167,11.899999618530273,11.920000076293945,78558795.0,10.467693328857422
2014-05-15,11.960000038146973,11.539999961853027,11.920000076293945,11.630000114440918,85482442.0,10.213027000427246
2014-05-16,11.6899995803833,11.300000190734863,11.640000343322754,11.34000015258789,89942678.0,9.958358764648438
2014-05-19,11.229999542236328,11.0,11.220000267028809,11.0600004196167,92752568.0,9.712474822998047
2014-05-20,11.229999542236328,11.050000190734863,11.15999984741211,11.170000076293945,48814283.0,9.80907154083252
2014-05-21,11.300000190734863,11.020000457763672,11.050000190734863,11.270000457763672,57431509.0,9.89688777923584
2014-05-22,11.5,11.199999809265137,11.270000457763672,11.239999771118164,73625918.0,9.870542526245117
2014-05-23,11.430000305175781,11.210000038146973,11.239999771118164,11.420000076293945,53332671.0,10.028613090515137
2014-05-26,11.489999771118164,11.289999961853027,11.449999809265137,11.380000114440918,55865108.0,9.993485450744629
2014-05-27,11.390000343322754,11.170000076293945,11.369999885559082,11.180000305175781,54793568.0,9.817852973937988
2014-05-28,11.550000190734863,11.119999885559082,11.199999809265137,11.479999542236328,95197247.0,10.081299781799316
2014-05-29,11.520000457763672,11.279999732971191,11.449999809265137,11.289999961853027,62073426.0,9.914450645446777
2014-05-30,11.489999771118164,11.229999542236328,11.300000190734863,11.319999694824219,60014924.0,9.940794944763184
2014-06-03,11.520000457763672,11.300000190734863,11.319999694824219,11.3100004196167,58846996.0,9.932014465332031
2014-06-04,11.3100004196167,11.170000076293945,11.3100004196167,11.260000228881836,46148104.0,9.888105392456055
2014-06-05,11.430000305175781,11.199999809265137,11.239999771118164,11.40999984741211,52145208.0,10.019830703735352
2014-06-06,11.420000076293945,11.199999809265137,11.40999984741211,11.300000190734863,59265117.0,9.923233032226562
2014-06-09,11.380000114440918,11.130000114440918,11.210000038146973,11.180000305175781,56583748.0,9.817852973937988
2014-06-10,11.529999732971191,11.170000076293945,11.239999771118164,11.5,120967385.0,10.09886360168457
2014-06-11,11.470000267028809,11.319999694824219,11.399999618530273,11.369999885559082,65221399.0,9.984702110290527
2014-06-12,11.420000076293945,11.300000190734863,11.359999656677246,11.329999923706055,44053011.0,9.949578285217285
2014-06-13,11.579999923706055,11.300000190734863,11.319999694824219,11.460000038146973,94941625.0,10.063738822937012
2014-06-16,11.699999809265137,11.449999809265137,11.489999771118164,11.649999618530273,107413565.0,10.230588912963867
2014-06-17,11.649999618530273,11.489999771118164,11.600000381469727,11.539999961853027,57087344.0,10.133990287780762
2014-06-18,11.619999885559082,11.460000038146973,11.529999732971191,11.460000038146973,48889515.0,10.063738822937012
2014-06-19,11.539999961853027,11.180000305175781,11.460000038146973,11.229999542236328,64361105.0,9.861761093139648
2014-06-20,11.3100004196167,11.170000076293945,11.229999542236328,11.300000190734863,47210552.0,9.923233032226562
2014-06-23,11.350000381469727,11.229999542236328,11.289999961853027,11.25,42141735.0,9.879323959350586
2014-06-24,11.40999984741211,11.25,11.260000228881836,11.380000114440918,37448842.0,9.993485450744629
2014-06-25,11.369999885559082,11.229999542236328,11.369999885559082,11.270000457763672,31274281.0,9.89688777923584
2014-06-26,11.460000038146973,11.279999732971191,11.279999732971191,11.399999618530273,57277592.0,10.01104736328125
2014-06-27,11.449999809265137,11.3100004196167,11.399999618530273,11.420000076293945,44497736.0,10.028613090515137
2014-06-30,11.539999961853027,11.40999984741211,11.449999809265137,11.460000038146973,58354049.0,10.063738822937012
2014-07-01,11.520000457763672,11.380000114440918,11.5,11.40999984741211,43330489.0,10.019830703735352
2014-07-02,11.510000228881836,11.369999885559082,11.430000305175781,11.5,67655382.0,10.09886360168457
2014-07-03,11.609999656677246,11.4399995803833,11.470000267028809,11.539999961853027,76878400.0,10.133990287780762
2014-07-04,11.649999618530273,11.510000228881836,11.520000457763672,11.550000190734863,52320889.0,10.142773628234863
2014-07-07,11.600000381469727,11.470000267028809,11.550000190734863,11.489999771118164,38574653.0,10.090083122253418
2014-07-08,11.550000190734863,11.399999618530273,11.5,11.5,45519990.0,10.09886360168457
2014-07-09,11.569999694824219,11.399999618530273,11.539999961853027,11.399999618530273,68049165.0,10.01104736328125
2014-07-10,11.4399995803833,11.350000381469727,11.390000343322754,11.399999618530273,46161252.0,10.01104736328125
2014-07-11,11.579999923706055,11.369999885559082,11.399999618530273,11.510000228881836,44513698.0,10.107645034790039
2014-07-14,11.720000267028809,11.489999771118164,11.510000228881836,11.710000038146973,113234570.0,10.283278465270996
2014-07-15,11.75,11.609999656677246,11.680000305175781,11.6899995803833,60171419.0,10.265715599060059
2014-07-16,11.920000076293945,11.619999885559082,11.699999809265137,11.670000076293945,67801608.0,10.248152732849121
2014-07-17,11.720000267028809,11.5600004196167,11.630000114440918,11.6899995803833,59791549.0,10.265715599060059
2014-07-18,11.90999984741211,11.600000381469727,11.640000343322754,11.850000381469727,108480401.0,10.406221389770508
2014-07-21,11.869999885559082,11.65999984741211,11.819999694824219,11.760000228881836,63935854.0,10.327187538146973
2014-07-22,12.050000190734863,11.770000457763672,11.869999885559082,12.0,136504998.0,10.537944793701172
2014-07-23,12.239999771118164,11.949999809265137,12.0,12.119999885559082,145040721.0,10.643325805664062
2014-07-24,12.600000381469727,12.130000114440918,12.130000114440918,12.510000228881836,217436849.0,10.985809326171875
2014-07-25,12.670000076293945,12.380000114440918,12.529999732971191,12.65999984741211,129955826.0,11.117532730102539
2014-07-28,13.5,12.710000038146973,12.710000038146973,13.220000267028809,301963581.0,11.609304428100586
2014-07-29,13.239999771118164,13.039999961853027,13.199999809265137,13.140000343322754,134162147.0,11.539050102233887
2014-07-30,13.350000381469727,12.949999809265137,13.199999809265137,13.020000457763672,137827790.0,11.433670997619629
2014-07-31,13.170000076293945,12.949999809265137,13.020000457763672,13.15999984741211,109493811.0,11.556614875793457
2014-08-01,13.239999771118164,12.8100004196167,13.119999885559082,12.829999923706055,129757819.0,11.266819953918457
2014-08-04,13.65999984741211,12.920000076293945,12.930000305175781,13.609999656677246,272407511.0,11.95178508758545
2014-08-05,13.600000381469727,13.3100004196167,13.600000381469727,13.430000305175781,172033467.0,11.793716430664062
2014-08-06,13.59000015258789,13.289999961853027,13.430000305175781,13.470000267028809,156757636.0,11.82884407043457
2014-08-07,13.470000267028809,13.0600004196167,13.460000038146973,13.079999923706055,153428048.0,11.486361503601074
2014-08-08,13.1899995803833,12.9399995803833,13.100000381469727,13.0600004196167,120960599.0,11.468798637390137
2014-08-11,13.479999542236328,13.079999923706055,13.100000381469727,13.359999656677246,146555978.0,11.732245445251465
2014-08-12,13.329999923706055,13.15999984741211,13.300000190734863,13.229999542236328,99764356.0,11.618083953857422
2014-08-13,13.520000457763672,13.140000343322754,13.229999542236328,13.380000114440918,143519240.0,11.749809265136719
2014-08-14,13.430000305175781,13.140000343322754,13.329999923706055,13.170000076293945,119655141.0,11.565396308898926
2014-08-15,13.399999618530273,13.029999732971191,13.109999656677246,13.319999694824219,135078220.0,11.831877708435059
2014-08-18,13.479999542236328,13.1899995803833,13.399999618530273,13.3100004196167,114359770.0,11.822997093200684
2014-08-19,13.359999656677246,13.079999923706055,13.350000381469727,13.1899995803833,102373881.0,11.716403007507324
2014-08-20,13.199999809265137,13.0600004196167,13.15999984741211,13.100000381469727,78312111.0,11.636457443237305
2014-08-21,13.140000343322754,12.75,13.100000381469727,12.850000381469727,135169601.0,11.414388656616211
2014-08-22,13.050000190734863,12.789999961853027,12.829999923706055,12.979999542236328,114040289.0,11.529863357543945
2014-08-25,13.0,12.729999542236328,13.0,12.789999961853027,92835429.0,11.361090660095215
2014-08-26,12.859999656677246,12.550000190734863,12.779999732971191,12.630000114440918,95539954.0,11.218966484069824
2014-08-27,12.75,12.600000381469727,12.630000114440918,12.619999885559082,54179868.0,11.210083961486816
2014-08-28,12.789999961853027,12.59000015258789,12.630000114440918,12.640000343322754,65387624.0,11.227849006652832
2014-08-29,12.899999618530273,12.65999984741211,12.760000228881836,12.890000343322754,67803800.0,11.449918746948242
2014-09-01,12.9399995803833,12.789999961853027,12.899999618530273,12.930000305175781,73857874.0,11.48544979095459
2014-09-02,13.25,12.819999694824219,12.9399995803833,13.199999809265137,164630812.0,11.725285530090332
2014-09-03,13.359999656677246,13.180000305175781,13.229999542236328,13.260000228881836,143075127.0,11.778581619262695
2014-09-04,13.579999923706055,13.239999771118164,13.279999732971191,13.550000190734863,173701959.0,12.03618335723877
2014-09-05,13.890000343322754,13.5600004196167,13.65999984741211,13.630000114440918,197970632.0,12.107245445251465
2014-09-09,13.640000343322754,13.369999885559082,13.640000343322754,13.430000305175781,107365252.0,11.929588317871094
2014-09-10,13.420000076293945,13.220000267028809,13.319999694824219,13.300000190734863,106595839.0,11.81411361694336
2014-09-11,13.760000228881836,13.25,13.279999732971191,13.380000114440918,168568053.0,11.885175704956055
2014-09-12,13.399999618530273,13.210000038146973,13.279999732971191,13.380000114440918,100023629.0,11.885175704956055
2014-09-15,13.380000114440918,13.130000114440918,13.380000114440918,13.279999732971191,104288065.0,11.796348571777344
2014-09-16,13.380000114440918,12.8100004196167,13.3100004196167,12.859999656677246,158851277.0,11.423271179199219
2014-09-17,13.029999732971191,12.850000381469727,12.9399995803833,12.930000305175781,72742928.0,11.48544979095459
2014-09-18,13.1899995803833,12.800000190734863,12.890000343322754,12.989999771118164,93253903.0,11.53874683380127
2014-09-19,13.149999618530273,12.949999809265137,13.029999732971191,13.109999656677246,71118700.0,11.645339965820312
2014-09-22,13.0600004196167,12.789999961853027,13.050000190734863,12.84000015258789,100134105.0,11.405505180358887
2014-09-23,13.130000114440918,12.829999923706055,12.84000015258789,13.050000190734863,92479981.0,11.592044830322266
2014-09-24,13.65999984741211,12.949999809265137,12.979999542236328,13.489999771118164,251677555.0,11.98288631439209
2014-09-25,13.649999618530273,13.229999542236328,13.609999656677246,13.3100004196167,171914464.0,11.822997093200684
2014-09-26,13.34000015258789,13.180000305175781,13.25,13.279999732971191,125503024.0,11.796348571777344
2014-09-29,13.5,13.229999542236328,13.34000015258789,13.390000343322754,172803417.0,11.894059181213379
2014-09-30,13.449999809265137,13.279999732971191,13.40999984741211,13.319999694824219,105129289.0,11.831877708435059
2014-10-08,13.40999984741211,13.229999542236328,13.380000114440918,13.359999656677246,124474872.0,11.867409706115723
2014-10-09,13.489999771118164,13.270000457763672,13.369999885559082,13.390000343322754,120537958.0,11.894059181213379
2014-10-10,13.4399995803833,13.199999809265137,13.3100004196167,13.239999771118164,127750006.0,11.760815620422363
2014-10-13,13.149999618530273,12.9399995803833,13.140000343322754,13.09000015258789,116057640.0,11.627574920654297
2014-10-14,13.180000305175781,12.9399995803833,13.0,12.979999542236328,104318105.0,11.529863357543945
2014-10-15,13.40999984741211,12.960000038146973,12.989999771118164,13.34000015258789,191355661.0,11.849644660949707
2014-10-16,13.449999809265137,13.100000381469727,13.15999984741211,13.140000343322754,157252133.0,11.671988487243652
2014-10-17,13.390000343322754,13.0,13.180000305175781,13.300000190734863,162270592.0,11.81411361694336
2014-10-20,13.350000381469727,13.180000305175781,13.319999694824219,13.25,119012372.0,11.769699096679688
2014-10-21,13.430000305175781,13.15999984741211,13.25,13.180000305175781,146534311.0,11.70751953125
2014-10-22,13.3100004196167,13.010000228881836,13.180000305175781,13.020000457763672,136737842.0,11.56539535522461
2014-10-23,13.100000381469727,12.779999732971191,12.979999542236328,12.8100004196167,135712995.0,11.378857612609863
2014-10-24,12.859999656677246,12.630000114440918,12.829999923706055,12.680000305175781,100612707.0,11.263381004333496
2014-10-27,12.479999542236328,12.25,12.4399995803833,12.329999923706055,133575173.0,10.952482223510742
2014-10-28,12.739999771118164,12.359999656677246,12.359999656677246,12.720000267028809,141613037.0,11.298912048339844
2014-10-29,13.140000343322754,12.640000343322754,12.739999771118164,12.9399995803833,206565757.0,11.494333267211914
2014-10-30,13.039999961853027,12.869999885559082,12.9399995803833,12.979999542236328,120304587.0,11.529863357543945
2014-10-31,13.529999732971191,13.010000228881836,13.050000190734863,13.270000457763672,298392623.0,11.787466049194336
2014-11-03,13.460000038146973,13.149999618530273,13.350000381469727,13.210000038146973,225709270.0,11.73416805267334
2014-11-04,13.270000457763672,13.029999732971191,13.140000343322754,13.130000114440918,141034844.0,11.663105010986328
2014-11-05,13.4399995803833,13.050000190734863,13.199999809265137,13.260000228881836,235275778.0,11.778581619262695
2014-11-06,13.300000190734863,13.0600004196167,13.239999771118164,13.180000305175781,131611845.0,11.70751953125
2014-11-07,14.130000114440918,13.210000038146973,13.25,13.630000114440918,600904921.0,12.107245445251465
2014-11-10,14.199999809265137,13.710000038146973,14.050000190734863,14.119999885559082,552075626.0,12.542503356933594
2014-11-11,14.880000114440918,14.050000190734863,14.5,14.260000228881836,632214615.0,12.666861534118652
2014-11-12,15.430000305175781,14.0600004196167,14.220000267028809,15.380000114440918,537451064.0,13.661733627319336
2014-11-13,15.59000015258789,14.9399995803833,15.279999732971191,15.0600004196167,512400885.0,13.377485275268555
2014-11-14,15.550000190734863,14.800000190734863,14.960000038146973,15.380000114440918,442371387.0,13.661733627319336
2014-11-17,15.59000015258789,14.920000076293945,15.5,14.960000038146973,408278847.0,13.288656234741211
2014-11-18,14.9399995803833,14.460000038146973,14.800000190734863,14.550000190734863,323130878.0,12.924463272094727
2014-11-19,14.649999618530273,14.34000015258789,14.5,14.399999618530273,228333234.0,12.791219711303711
2014-11-20,14.760000228881836,14.380000114440918,14.4399995803833,14.600000381469727,229138237.0,12.968876838684082
2014-11-21,15.680000305175781,14.470000267028809,14.640000343322754,15.569999694824219,503165651.0,13.830507278442383
2014-11-24,16.8799991607666,15.880000114440918,15.989999771118164,16.540000915527344,721024929.0,14.692137718200684
2014-11-25,16.690000534057617,16.290000915527344,16.399999618530273,16.459999084472656,346274737.0,14.621074676513672
2014-11-26,17.469999313354492,16.59000015258789,16.600000381469727,17.020000457763672,458013796.0,15.118514060974121
2014-11-27,17.649999618530273,16.729999542236328,17.1200008392334,17.510000228881836,569435675.0,15.553768157958984
2014-11-28,17.520000457763672,16.799999237060547,17.31999969482422,17.260000228881836,513278616.0,15.331697463989258
2014-12-01,18.200000762939453,17.010000228881836,17.440000534057617,17.520000457763672,610774617.0,15.562652587890625
2014-12-02,19.219999313354492,17.100000381469727,17.200000762939453,18.799999237060547,736619164.0,16.699647903442383
2014-12-03,20.149999618530273,18.3799991607666,18.899999618530273,19.149999618530273,840389639.0,17.01054573059082
2014-12-04,21.06999969482422,19.020000457763672,19.139999389648438,21.06999969482422,730966743.0,18.716039657592773
2014-12-05,23.18000030517578,21.709999084472656,22.469999313354492,23.18000030517578,1219100904.0,20.590312957763672
2014-12-08,25.5,22.809999465942383,23.170000076293945,25.5,896731195.0,22.651119232177734
2014-12-09,28.049999237060547,24.049999237060547,26.350000381469727,26.540000915527344,1384499697.0,23.574932098388672
2014-12-10,27.899999618530273,24.200000762939453,26.600000381469727,27.270000457763672,1273353788.0,24.22337532043457
2014-12-11,27.270000457763672,24.600000381469727,26.0,24.709999084472656,842989870.0,21.949377059936523
2014-12-12,26.84000015258789,23.899999618530273,24.0,25.469999313354492,859596629.0,22.624469757080078
2014-12-15,27.18000030517578,24.809999465942383,25.15999984741211,27.059999465942383,687947018.0,24.036834716796875
2014-12-16,29.770000457763672,28.979999542236328,29.309999465942383,29.770000457763672,1124336308.0,26.44407081604004
2014-12-17,32.75,30.09000015258789,31.5,32.75,1229473970.0,29.091144561767578
2014-12-18,33.29999923706055,31.5,32.33000183105469,31.739999771118164,1011644590.0,28.193981170654297
2014-12-19,33.29999923706055,29.770000457763672,32.0,32.22999954223633,996566956.0,28.62923812866211
2014-12-22,32.38999938964844,30.010000228881836,31.299999237060547,30.739999771118164,706752257.0,27.305702209472656
2014-12-23,31.790000915527344,30.010000228881836,30.5,31.010000228881836,541639342.0,27.5455379486084
2014-12-24,31.799999237060547,27.920000076293945,31.579999923706055,28.200000762939453,845808651.0,25.049476623535156
2014-12-25,29.649999618530273,27.200000762939453,28.299999237060547,29.200000762939453,716138287.0,25.937753677368164
2014-12-26,32.119998931884766,28.799999237060547,29.09000015258789,32.119998931884766,869143342.0,28.531524658203125
2014-12-29,34.04999923706055,31.5,34.040000915527344,32.189998626708984,928899626.0,28.593706130981445
2014-12-30,34.58000183105469,30.8799991607666,32.38999938964844,33.459999084472656,858493729.0,29.721820831298828
2014-12-31,35.36000061035156,32.70000076293945,33.150001525878906,33.900001525878906,702897618.0,30.112668991088867
2015-01-05,35.25,33.0099983215332,33.810001373291016,34.65999984741211,698627215.0,30.787757873535156
2015-01-06,35.58000183105469,33.560001373291016,33.79999923706055,34.709999084472656,668119368.0,30.832172393798828
2015-01-07,37.25,34.290000915527344,34.40999984741211,36.150001525878906,731508483.0,32.11129379272461
2015-01-08,36.70000076293945,34.68000030517578,36.400001525878906,35.25,637626869.0,31.31184196472168
2015-01-09,36.900001525878906,34.40999984741211,35.0099983215332,34.959999084472656,763640258.0,31.054237365722656
2015-01-12,35.380001068115234,33.22999954223633,34.70000076293945,33.529998779296875,660267188.0,29.784000396728516
2015-01-13,33.63999938964844,31.770000457763672,33.209999084472656,32.16999816894531,624392129.0,28.57594108581543
2015-01-14,32.939998626708984,31.860000610351562,32.150001525878906,32.65999984741211,483502544.0,29.011198043823242
2015-01-15,33.59000015258789,31.690000534057617,32.5099983215332,33.369998931884766,734447921.0,29.64187240600586
2015-01-16,33.599998474121094,32.189998626708984,33.59000015258789,32.90999984741211,585667098.0,29.23326873779297
2015-01-19,29.6200008392334,29.6200008392334,29.6200008392334,29.6200008392334,49677500.0,26.31083106994629
2015-01-20,27.770000457763672,26.65999984741211,26.65999984741211,26.690000534057617,1310854672.0,23.708171844482422
2015-01-21,29.200000762939453,26.81999969482422,27.100000381469727,28.75,1017161622.0,25.538026809692383
2015-01-22,28.75,28.020000457763672,28.75,28.43000030517578,532544820.0,25.2537784576416
2015-01-23,30.43000030517578,28.700000762939453,28.709999084472656,29.209999084472656,617294148.0,25.94663429260254
2015-01-26,29.200000762939453,28.389999389648438,29.200000762939453,28.6200008392334,383873704.0,25.422550201416016
2015-01-27,28.790000915527344,27.5,28.639999389648438,28.049999237060547,436327904.0,24.91623306274414
2015-01-28,29.760000228881836,27.90999984741211,28.049999237060547,28.8700008392334,604827538.0,25.644620895385742
2015-01-29,28.579999923706055,27.809999465942383,28.100000381469727,28.18000030517578,386310957.0,25.031709671020508
2015-01-30,28.719999313354492,27.780000686645508,28.5,27.860000610351562,304218245.0,24.74745750427246
2015-02-02,27.56999969482422,26.690000534057617,27.0,26.920000076293945,321399636.0,23.9124755859375
2015-02-03,28.549999237060547,26.969999313354492,27.34000015258789,28.399999618530273,455452985.0,25.227128982543945
2015-02-04,29.450000762939453,28.0,28.6200008392334,28.030000686645508,527966410.0,24.898468017578125
2015-02-05,29.200000762939453,28.049999237060547,29.170000076293945,28.079999923706055,554153565.0,24.942880630493164
2015-02-06,28.649999618530273,27.700000762939453,27.959999084472656,28.309999465942383,349085654.0,25.147184371948242
2015-02-09,29.889999389648438,27.989999771118164,28.049999237060547,29.40999984741211,578369114.0,26.124292373657227
2015-02-10,29.8799991607666,29.079999923706055,29.31999969482422,29.540000915527344,416001039.0,26.23976707458496
2015-02-11,29.790000915527344,29.049999237060547,29.690000534057617,29.31999969482422,270393386.0,26.044343948364258
2015-02-12,29.31999969482422,28.6200008392334,29.31999969482422,29.0,250267313.0,25.760093688964844
2015-02-13,29.700000762939453,29.010000228881836,29.25,29.1299991607666,336085405.0,25.875574111938477
2015-02-16,29.270000457763672,28.719999313354492,29.100000381469727,28.969999313354492,239509944.0,25.733449935913086
2015-02-17,29.729999542236328,29.010000228881836,29.110000610351562,29.18000030517578,262691236.0,25.91998863220215
2015-02-25,29.299999237060547,28.520000457763672,29.25,28.739999771118164,200882987.0,25.529144287109375
2015-02-26,30.18000030517578,28.040000915527344,28.479999542236328,29.93000030517578,485636517.0,26.58619499206543
2015-02-27,30.100000381469727,29.479999542236328,29.8799991607666,29.530000686645508,311877539.0,26.230884552001953
2015-03-02,30.479999542236328,29.6200008392334,30.1200008392334,29.8700008392334,387678692.0,26.532899856567383
2015-03-03,29.6200008392334,28.59000015258789,29.6200008392334,28.6200008392334,372102299.0,25.422550201416016
2015-03-04,28.84000015258789,28.200000762939453,28.59000015258789,28.3700008392334,242392349.0,25.200481414794922
2015-03-05,28.770000457763672,28.0,28.100000381469727,28.280000686645508,265526441.0,25.12053680419922
2015-03-06,28.690000534057617,28.06999969482422,28.299999237060547,28.110000610351562,204267731.0,24.96953010559082
2015-03-09,28.110000610351562,26.799999237060547,27.0,27.65999984741211,365696539.0,24.569799423217773
2015-03-10,28.09000015258789,27.18000030517578,27.65999984741211,27.530000686645508,251294419.0,24.454326629638672
2015-03-11,28.06999969482422,27.389999389648438,27.530000686645508,27.469999313354492,208904316.0,24.40102767944336
2015-03-12,28.34000015258789,27.40999984741211,27.809999465942383,28.200000762939453,292038157.0,25.049476623535156
2015-03-13,28.8700008392334,28.049999237060547,28.31999969482422,28.229999542236328,263797585.0,25.076122283935547
2015-03-16,28.93000030517578,27.959999084472656,28.399999618530273,28.770000457763672,331064499.0,25.55579376220703
2015-03-17,29.799999237060547,28.8799991607666,29.25,29.600000381469727,531301698.0,26.29306411743164
2015-03-18,30.200000762939453,29.68000030517578,30.010000228881836,29.979999542236328,493267254.0,26.6306095123291
2015-03-19,30.09000015258789,29.579999923706055,30.079999923706055,29.690000534057617,348827419.0,26.373010635375977
2015-03-20,32.65999984741211,29.469999313354492,29.799999237060547,32.349998474121094,956665081.0,28.735830307006836
2015-03-23,33.38999938964844,32.0,32.689998626708984,33.31999969482422,769193931.0,29.597463607788086
2015-03-24,33.310001373291016,31.969999313354492,33.29999923706055,32.45000076293945,593195834.0,28.82465934753418
2015-03-25,33.529998779296875,32.11000061035156,32.439998626708984,32.369998931884766,481950572.0,28.753597259521484
2015-03-26,32.9900016784668,31.600000381469727,32.0,32.02000045776367,392918207.0,28.442699432373047
2015-03-27,32.75,31.75,32.02000045776367,32.119998931884766,310748166.0,28.531524658203125
2015-03-30,33.13999938964844,31.81999969482422,32.15999984741211,32.90999984741211,520092748.0,29.23326873779297
2015-03-31,34.959999084472656,32.70000076293945,33.41999816894531,32.81999969482422,677022799.0,29.153322219848633
2015-04-01,34.06999969482422,32.86000061035156,32.95000076293945,33.939998626708984,516489524.0,30.148195266723633
2015-04-02,34.5,32.880001068115234,34.349998474121094,33.439998626708984,464873762.0,29.704057693481445
2015-04-03,34.34000015258789,33.119998931884766,33.15999984741211,34.220001220703125,575474488.0,30.39691734313965
2015-04-07,34.95000076293945,34.029998779296875,34.869998931884766,34.630001068115234,545952850.0,30.761112213134766
2015-04-08,36.70000076293945,34.2400016784668,34.7599983215332,36.08000183105469,757545299.0,32.04911804199219
2015-04-09,38.400001525878906,35.70000076293945,36.5,35.77000045776367,857254006.0,31.773746490478516
2015-04-10,35.97999954223633,34.900001525878906,35.68000030517578,35.84000015258789,513493631.0,31.835926055908203
2015-04-13,36.189998626708984,35.02000045776367,35.91999816894531,35.380001068115234,440489706.0,31.427318572998047
2015-04-14,35.68000030517578,34.209999084472656,35.380001068115234,35.189998626708984,498500503.0,31.258541107177734
2015-04-15,35.310001373291016,34.04999923706055,35.09000015258789,34.099998474121094,340786465.0,30.29032325744629
2015-04-16,35.150001525878906,33.5099983215332,33.68000030517578,35.0099983215332,363987238.0,31.098651885986328
2015-04-17,35.959999084472656,34.7599983215332,35.5,35.13999938964844,497660768.0,31.214126586914062
2015-04-20,35.349998474121094,33.599998474121094,35.20000076293945,33.630001068115234,537319229.0,29.872831344604492
2015-04-21,35.58000183105469,33.349998474121094,33.349998474121094,35.08000183105469,507141188.0,31.160837173461914
2015-04-22,38.0,35.029998779296875,35.38999938964844,37.81999969482422,808341375.0,33.594722747802734
2015-04-23,38.36000061035156,36.5099983215332,37.86000061035156,36.84000015258789,698224483.0,32.724205017089844
2015-04-24,36.279998779296875,34.79999923706055,36.0099983215332,35.400001525878906,537044113.0,31.445083618164062
2015-04-27,36.52000045776367,35.38999938964844,35.77000045776367,35.75,416390862.0,31.7559814453125
2015-04-28,36.5,35.25,35.7599983215332,35.5099983215332,461222912.0,31.54279327392578
2015-04-29,35.86000061035156,35.099998474121094,35.29999923706055,35.58000183105469,295511177.0,31.60497283935547
2015-04-30,35.349998474121094,34.29999923706055,35.0,34.36000061035156,449607448.0,30.521276473999023
2015-05-04,34.220001220703125,33.349998474121094,34.209999084472656,33.75,276591358.0,29.979421615600586
2015-05-05,34.95000076293945,32.810001373291016,33.83000183105469,33.06999969482422,365345902.0,29.37539291381836
2015-05-06,34.36000061035156,32.810001373291016,33.4900016784668,33.279998779296875,352449387.0,29.56192970275879
2015-05-07,33.849998474121094,33.040000915527344,33.13999938964844,33.15999984741211,264109746.0,29.455337524414062
2015-05-08,34.20000076293945,32.470001220703125,34.04999923706055,33.31999969482422,292004538.0,29.597463607788086
2015-05-11,34.0,33.130001068115234,33.599998474121094,33.959999084472656,353732217.0,30.16596221923828
2015-05-12,35.290000915527344,33.459999084472656,33.97999954223633,34.400001525878906,461378531.0,30.556804656982422
2015-05-13,34.400001525878906,33.15999984741211,34.400001525878906,33.369998931884766,316202343.0,29.64187240600586
2015-05-14,33.72999954223633,32.88999938964844,33.380001068115234,33.09000015258789,229449678.0,29.393159866333008
2015-05-15,33.0,31.829999923706055,33.0,31.979999542236328,302897903.0,28.40717124938965
2015-05-18,31.68000030517578,30.93000030517578,31.6299991607666,30.979999542236328,271735188.0,27.518890380859375
2015-05-19,33.54999923706055,30.780000686645508,30.84000015258789,33.0099983215332,462812195.0,29.322092056274414
2015-05-20,33.08000183105469,32.22999954223633,33.0,32.40999984741211,346559778.0,28.78912925720215
2015-05-21,32.70000076293945,32.0,32.38999938964844,32.310001373291016,230364052.0,28.700302124023438
2015-05-22,33.790000915527344,32.599998474121094,32.599998474121094,33.119998931884766,403064243.0,29.41980743408203
2015-05-25,34.68000030517578,33.25,33.25,34.2400016784668,463371244.0,30.414682388305664
2015-05-26,34.779998779296875,33.68000030517578,34.650001525878906,34.38999938964844,454193287.0,30.547924041748047
2015-05-27,34.650001525878906,33.880001068115234,34.400001525878906,33.93000030517578,345882461.0,30.13931655883789
2015-05-28,33.86000061035156,30.690000534057617,33.849998474121094,30.729999542236328,507991800.0,27.296815872192383
2015-05-29,31.389999389648438,29.790000915527344,30.75,30.3700008392334,396078374.0,26.977039337158203
2015-06-01,33.279998779296875,30.0,30.3799991607666,32.5099983215332,441779769.0,28.877954483032227
2015-06-02,32.47999954223633,31.5,32.349998474121094,32.02000045776367,306110323.0,28.442699432373047
2015-06-03,32.54999923706055,31.459999084472656,32.0,31.690000534057617,295520561.0,28.149568557739258
2015-06-04,32.560001373291016,30.010000228881836,31.700000762939453,32.209999084472656,374561207.0,28.611473083496094
2015-06-05,32.810001373291016,31.3799991607666,32.529998779296875,31.889999389648438,408101033.0,28.32722282409668
2015-06-08,33.650001525878906,31.68000030517578,31.93000030517578,33.47999954223633,613830310.0,29.739587783813477
2015-06-09,34.290000915527344,32.77000045776367,34.040000915527344,33.20000076293945,480697734.0,29.490867614746094
2015-06-10,33.130001068115234,32.4900016784668,32.79999923706055,32.68000030517578,294025421.0,29.028963088989258
2015-06-11,32.68000030517578,31.829999923706055,32.66999816894531,32.08000183105469,279684056.0,28.495996475219727
2015-06-12,32.4900016784668,31.709999084472656,32.20000076293945,31.989999771118164,277522120.0,28.416051864624023
2015-06-15,32.68000030517578,31.059999465942383,32.459999084472656,31.149999618530273,303154866.0,27.669897079467773
2015-06-16,32.060001373291016,30.670000076293945,31.25,31.239999771118164,273253377.0,27.74984359741211
2015-06-17,31.440000534057617,30.469999313354492,31.270000457763672,31.31999969482422,234446763.0,27.820903778076172
2015-06-18,31.1200008392334,29.850000381469727,31.010000228881836,29.899999618530273,236596055.0,26.55954933166504
2015-06-19,30.3700008392334,28.190000534057617,29.459999084472656,28.34000015258789,261175494.0,25.173831939697266
2015-06-23,29.420000076293945,27.5,28.3799991607666,29.290000915527344,274815537.0,26.017698287963867
2015-06-24,29.559999465942383,28.6200008392334,29.5,29.040000915527344,275650408.0,25.795629501342773
2015-06-25,29.979999542236328,28.399999618530273,29.200000762939453,28.649999618530273,305236788.0,25.449199676513672
2015-06-26,29.299999237060547,25.790000915527344,28.100000381469727,26.030000686645508,454753432.0,23.12190818786621
2015-06-29,26.93000030517578,23.43000030517578,26.899999618530273,24.600000381469727,514840462.0,21.851665496826172
2015-06-30,26.950000762939453,24.030000686645508,25.0,26.90999984741211,472928323.0,23.903593063354492
2015-07-01,27.280000686645508,25.049999237060547,26.600000381469727,25.389999389648438,335531285.0,22.55341148376465
2015-07-02,26.649999618530273,24.43000030517578,26.219999313354492,25.5,411788181.0,22.651119232177734
2015-07-03,26.540000915527344,23.3799991607666,25.219999313354492,24.969999313354492,385487075.0,22.180330276489258
2015-07-06,27.469999313354492,25.299999237060547,27.469999313354492,26.670000076293945,576062164.0,23.690404891967773
2015-07-07,26.969999313354492,24.5,26.0,26.030000686645508,546586537.0,23.12190818786621
2015-07-08,25.479999542236328,23.43000030517578,23.5,23.43000030517578,630905456.0,20.812381744384766
2015-07-09,25.770000457763672,21.200000762939453,23.43000030517578,25.770000457763672,672262994.0,22.890954971313477
2015-07-10,28.299999237060547,25.010000228881836,25.5,27.719999313354492,723997387.0,24.623098373413086
2015-07-13,28.559999465942383,26.510000228881836,27.100000381469727,27.40999984741211,613186622.0,24.34773063659668
2015-07-14,27.399999618530273,25.299999237060547,26.93000030517578,25.639999389648438,416601731.0,22.77547836303711
2015-07-15,26.079999923706055,23.969999313354492,25.200000762939453,24.709999084472656,369456993.0,21.949377059936523
2015-07-16,25.190000534057617,23.700000762939453,24.68000030517578,24.479999542236328,238032962.0,21.745075225830078
2015-07-17,25.799999237060547,24.110000610351562,24.549999237060547,25.3799991607666,299054826.0,22.544527053833008
2015-07-20,25.34000015258789,24.360000610351562,25.200000762939453,24.549999237060547,276692343.0,21.807252883911133
2015-07-21,25.1299991607666,23.899999618530273,24.299999237060547,24.450000762939453,281629715.0,21.718427658081055
2015-07-22,24.579999923706055,23.8700008392334,24.209999084472656,24.010000228881836,192779098.0,21.32758140563965
2015-07-23,24.790000915527344,24.0,24.030000686645508,24.540000915527344,246820467.0,21.798370361328125
2015-07-24,24.649999618530273,23.8700008392334,24.559999465942383,23.899999618530273,235272788.0,21.22987174987793
2015-07-27,23.649999618530273,21.510000228881836,23.579999923706055,21.510000228881836,344547023.0,19.10688591003418
2015-07-28,22.6299991607666,19.959999084472656,21.0,22.18000030517578,483058676.0,19.70203399658203
2015-07-29,22.149999618530273,21.399999618530273,22.0,21.979999542236328,243514434.0,19.524375915527344
2015-07-30,22.280000686645508,20.6299991607666,21.969999313354492,20.860000610351562,194340383.0,18.529504776000977
2015-07-31,21.100000381469727,20.649999618530273,20.809999465942383,20.790000915527344,189992183.0,18.46732521057129
2015-08-03,20.81999969482422,20.100000381469727,20.299999237060547,20.440000534057617,162706163.0,18.15642547607422
2015-08-04,21.06999969482422,20.360000610351562,20.5,21.040000915527344,169627733.0,18.689393997192383
2015-08-05,20.989999771118164,20.280000686645508,20.989999771118164,20.299999237060547,150943488.0,18.032068252563477
2015-08-06,20.299999237060547,19.729999542236328,19.90999984741211,19.850000381469727,135603363.0,17.632343292236328
2015-08-07,20.65999984741211,19.959999084472656,20.110000610351562,20.280000686645508,167643948.0,18.014301300048828
2015-08-10,22.309999465942383,20.280000686645508,20.440000534057617,22.309999465942383,389108797.0,19.817506790161133
2015-08-11,22.489999771118164,21.889999389648438,22.0,22.110000610351562,301506817.0,19.639856338500977
2015-08-12,22.59000015258789,21.600000381469727,21.770000457763672,21.979999542236328,268453444.0,19.524375915527344
2015-08-13,22.329999923706055,21.239999771118164,21.850000381469727,22.15999984741211,214739369.0,19.684268951416016
2015-08-14,22.780000686645508,21.75,22.0,22.43000030517578,310102953.0,20.18077850341797
2015-08-17,22.229999542236328,21.610000610351562,22.010000228881836,21.979999542236328,195640404.0,19.775903701782227
2015-08-18,22.959999084472656,20.149999618530273,22.100000381469727,20.31999969482422,363595278.0,18.282363891601562
2015-08-19,20.68000030517578,19.399999618530273,19.899999618530273,20.610000610351562,243966270.0,18.543283462524414
2015-08-20,20.479999542236328,19.700000762939453,20.299999237060547,19.75,155335139.0,17.76952362060547
2015-08-21,19.84000015258789,18.030000686645508,19.5,18.200000762939453,235092628.0,16.374954223632812
2015-08-24,17.579999923706055,16.3799991607666,17.399999618530273,16.3799991607666,312508780.0,14.737456321716309
2015-08-25,16.229999542236328,14.739999771118164,15.199999809265137,14.739999771118164,501553831.0,13.261911392211914
2015-08-26,15.470000267028809,14.079999923706055,14.739999771118164,14.369999885559082,425203463.0,12.929014205932617
2015-08-27,15.399999618530273,14.210000038146973,14.989999771118164,15.380000114440918,401243667.0,13.83773422241211
2015-08-28,15.960000038146973,14.880000114440918,15.350000381469727,15.859999656677246,530611674.0,14.269599914550781
2015-08-31,15.289999961853027,14.270000457763672,15.15999984741211,15.069999694824219,569942156.0,13.558819770812988
2015-09-01,15.3100004196167,14.199999809265137,14.600000381469727,15.1899995803833,498759915.0,13.666786193847656
2015-09-02,15.149999618530273,14.510000228881836,14.619999885559082,14.869999885559082,362296014.0,13.378874778747559
2015-09-07,15.4399995803833,14.699999809265137,14.850000381469727,14.760000228881836,200888122.0,13.279905319213867
2015-09-08,15.289999961853027,14.279999732971191,14.600000381469727,15.239999771118164,215004150.0,13.711771965026855
2015-09-09,15.789999961853027,15.1899995803833,15.34000015258789,15.680000305175781,328061657.0,14.107650756835938
2015-09-10,15.510000228881836,15.069999694824219,15.399999618530273,15.149999618530273,192552631.0,13.630797386169434
2015-09-11,15.399999618530273,14.920000076293945,15.170000076293945,15.020000457763672,141370910.0,13.513834953308105
2015-09-14,15.130000114440918,13.579999923706055,15.079999923706055,13.90999984741211,262223663.0,12.515141487121582
2015-09-15,14.1899995803833,13.430000305175781,13.75,13.520000457763672,170885883.0,12.164251327514648
2015-09-16,14.869999885559082,12.84000015258789,13.359999656677246,14.430000305175781,333957429.0,12.982996940612793
2015-09-17,14.479999542236328,13.8100004196167,14.010000228881836,13.829999923706055,255029045.0,12.44316291809082
2015-09-18,14.029999732971191,13.619999885559082,13.899999618530273,13.779999732971191,150042022.0,12.398178100585938
2015-09-21,14.020000457763672,13.279999732971191,13.5,13.9399995803833,177794357.0,12.542132377624512
2015-09-22,14.680000305175781,13.84000015258789,13.880000114440918,14.220000267028809,271749650.0,12.794055938720703
2015-09-23,14.050000190734863,13.600000381469727,13.9399995803833,13.640000343322754,175111853.0,12.272216796875
2015-09-24,13.850000381469727,13.65999984741211,13.720000267028809,13.770000457763672,106041237.0,12.389181137084961
2015-09-25,13.84000015258789,13.260000228881836,13.699999809265137,13.300000190734863,118116448.0,11.96631145477295
2015-09-28,13.479999542236328,13.130000114440918,13.270000457763672,13.460000038146973,76369338.0,12.11026668548584
2015-09-29,13.6899995803833,13.010000228881836,13.210000038146973,13.34000015258789,128134612.0,12.002300262451172
2015-09-30,13.989999771118164,13.289999961853027,13.319999694824219,13.579999923706055,174483859.0,12.218233108520508
2015-10-08,14.6899995803833,14.199999809265137,14.649999618530273,14.260000228881836,252417668.0,12.830044746398926
2015-10-09,14.630000114440918,14.170000076293945,14.260000228881836,14.489999771118164,204014907.0,13.036981582641602
2015-10-12,15.65999984741211,14.369999885559082,14.550000190734863,15.350000381469727,342112905.0,13.810742378234863
2015-10-13,15.329999923706055,15.0600004196167,15.100000381469727,15.260000228881836,165399334.0,13.729767799377441
2015-10-14,15.829999923706055,15.140000343322754,15.199999809265137,15.260000228881836,272964293.0,13.729767799377441
2015-10-15,15.75,15.1899995803833,15.229999542236328,15.720000267028809,246834235.0,14.143640518188477
2015-10-16,16.299999237060547,15.529999732971191,15.869999885559082,15.890000343322754,326651088.0,14.29659366607666
2015-10-19,16.68000030517578,15.760000228881836,15.899999618530273,16.1299991607666,336657302.0,14.51252555847168
2015-10-20,16.1299991607666,15.600000381469727,16.010000228881836,16.020000457763672,250514100.0,14.413558006286621
2015-10-21,16.059999465942383,14.779999732971191,16.0,14.949999809265137,300773919.0,13.450854301452637
2015-10-22,15.399999618530273,14.8100004196167,14.989999771118164,15.350000381469727,192455897.0,13.810742378234863
2015-10-23,15.819999694824219,15.210000038146973,15.5,15.699999809265137,209349571.0,14.12564468383789
2015-10-26,16.440000534057617,15.729999542236328,15.979999542236328,15.850000381469727,345830044.0,14.260605812072754
2015-10-27,15.84000015258789,15.119999885559082,15.699999809265137,15.739999771118164,191073746.0,14.161635398864746
2015-10-28,15.6899995803833,15.1899995803833,15.619999885559082,15.25,154733507.0,13.720769882202148
2015-10-29,15.470000267028809,15.1899995803833,15.399999618530273,15.289999961853027,124138443.0,13.756759643554688
2015-10-30,16.280000686645508,15.130000114440918,15.350000381469727,15.869999885559082,368307820.0,14.278597831726074
2015-11-02,15.960000038146973,15.479999542236328,15.550000190734863,15.539999961853027,200774572.0,13.981689453125
2015-11-03,15.920000076293945,15.529999732971191,15.699999809265137,15.770000457763672,166954614.0,14.188626289367676
2015-11-04,17.350000381469727,15.760000228881836,15.850000381469727,17.350000381469727,521876258.0,15.610187530517578
2015-11-05,19.09000015258789,17.450000762939453,17.690000534057617,18.639999389648438,992481579.0,16.770830154418945
2015-11-06,20.5,18.270000457763672,18.479999542236328,20.5,864242532.0,18.444313049316406
2015-11-09,21.579999923706055,20.200000762939453,21.0,20.389999389648438,845193311.0,18.3453426361084
2015-11-10,21.790000915527344,20.040000915527344,20.049999237060547,20.68000030517578,674908346.0,18.606264114379883
2015-11-11,21.329999923706055,20.040000915527344,20.399999618530273,20.860000610351562,496213062.0,18.76821517944336
2015-11-12,20.90999984741211,20.079999923706055,20.799999237060547,20.15999984741211,373372372.0,18.13840675354004
2015-11-13,20.6200008392334,19.709999084472656,19.799999237060547,20.260000228881836,384486979.0,18.228382110595703
2015-11-16,20.010000228881836,19.420000076293945,19.719999313354492,19.899999618530273,292725775.0,17.904481887817383
2015-11-17,21.290000915527344,20.079999923706055,20.149999618530273,20.200000762939453,540908838.0,18.17439842224121
2015-11-18,22.139999389648438,20.270000457763672,20.5,20.780000686645508,707987793.0,18.696237564086914
2015-11-19,21.18000030517578,19.979999542236328,20.5,21.06999969482422,334563019.0,18.9571533203125
2015-11-20,21.0,20.280000686645508,21.0,20.530000686645508,257267323.0,18.4713077545166
2015-11-23,21.100000381469727,19.979999542236328,20.530000686645508,20.100000381469727,225470994.0,18.08442497253418
2015-11-24,20.639999389648438,19.700000762939453,19.899999618530273,20.290000915527344,198249469.0,18.255373001098633
2015-11-25,20.299999237060547,19.700000762939453,19.790000915527344,20.09000015258789,205187052.0,18.075428009033203
2015-11-26,20.600000381469727,19.850000381469727,20.299999237060547,19.889999389648438,204784545.0,17.89548110961914
2015-11-27,19.280000686645508,17.899999618530273,19.110000610351562,17.899999618530273,483975051.0,16.10503578186035
2015-11-30,17.989999771118164,17.0,17.790000915527344,17.6299991607666,273171239.0,15.86210823059082
2015-12-01,18.100000381469727,17.399999618530273,17.6299991607666,17.770000457763672,160317328.0,15.98807144165039
2015-12-02,19.149999618530273,17.649999618530273,17.739999771118164,18.81999969482422,291417540.0,16.932781219482422
2015-12-03,19.139999389648438,18.469999313354492,18.700000762939453,18.739999771118164,221710872.0,16.86079978942871
2015-12-04,18.6200008392334,18.15999984741211,18.520000457763672,18.239999771118164,150895837.0,16.410940170288086
2015-12-07,18.110000610351562,17.75,18.010000228881836,17.899999618530273,132752499.0,16.10503578186035
2015-12-08,18.110000610351562,17.6299991607666,17.809999465942383,17.639999389648438,115159096.0,15.871105194091797
2015-12-09,18.049999237060547,17.520000457763672,17.579999923706055,17.790000915527344,100356606.0,16.006065368652344
2015-12-10,18.639999389648438,17.75,17.950000762939453,17.81999969482422,169960683.0,16.033056259155273
2015-12-11,18.209999084472656,17.399999618530273,17.600000381469727,17.850000381469727,139823598.0,16.060047149658203
2015-12-14,19.540000915527344,17.510000228881836,17.579999923706055,19.450000762939453,320100537.0,17.499605178833008
2015-12-15,19.270000457763672,18.520000457763672,19.170000076293945,18.719999313354492,233980354.0,16.84280776977539
2015-12-16,19.100000381469727,18.59000015258789,18.81999969482422,18.6200008392334,145847612.0,16.752836227416992
2015-12-17,19.309999465942383,18.649999618530273,18.8700008392334,19.059999465942383,227145598.0,17.148712158203125
2015-12-18,19.18000030517578,18.770000457763672,19.0,18.860000610351562,140604785.0,16.96877098083496
2015-12-21,20.239999771118164,18.729999542236328,18.799999237060547,19.6299991607666,333821134.0,17.66155433654785
2015-12-22,20.229999542236328,19.440000534057617,19.600000381469727,19.93000030517578,264728583.0,17.931472778320312
2015-12-23,21.920000076293945,19.950000762939453,20.0,21.149999618530273,706637966.0,19.029132843017578
2015-12-24,21.43000030517578,20.219999313354492,20.979999542236328,20.6299991607666,481492911.0,18.561277389526367
2015-12-25,21.049999237060547,20.40999984741211,20.700000762939453,20.790000915527344,274811764.0,18.70523452758789
2015-12-28,21.049999237060547,19.5,20.979999542236328,19.559999465942383,405044396.0,17.598573684692383
2015-12-29,19.850000381469727,19.3799991607666,19.440000534057617,19.809999465942383,184380718.0,17.823505401611328
2015-12-30,19.84000015258789,19.299999237060547,19.709999084472656,19.700000762939453,181951318.0,17.724536895751953
2015-12-31,19.829999923706055,19.299999237060547,19.600000381469727,19.350000381469727,122805800.0,17.40963363647461
2016-01-04,19.290000915527344,17.420000076293945,19.290000915527344,17.450000762939453,196058373.0,15.70016098022461
2016-01-05,17.979999542236328,16.6299991607666,16.799999237060547,17.649999618530273,233329155.0,15.880105972290039
2016-01-06,18.149999618530273,17.200000762939453,17.549999237060547,17.93000030517578,197278338.0,16.132028579711914
2016-01-07,17.600000381469727,16.200000762939453,17.479999542236328,16.34000015258789,67903733.0,14.701467514038086
2016-01-08,17.440000534057617,16.0,16.84000015258789,16.829999923706055,297925328.0,15.142332077026367
2016-01-11,16.479999542236328,15.510000228881836,16.299999237060547,15.680000305175781,243462006.0,14.107650756835938
2016-01-12,16.34000015258789,15.699999809265137,15.920000076293945,15.890000343322754,188831957.0,14.29659366607666
2016-01-13,16.299999237060547,15.75,16.059999465942383,15.890000343322754,239172346.0,14.29659366607666
2016-01-14,16.3700008392334,15.279999732971191,15.5,16.290000915527344,206097650.0,14.656482696533203
2016-01-15,16.200000762939453,15.289999961853027,16.079999923706055,15.550000190734863,216224871.0,13.990687370300293
2016-01-18,15.949999809265137,15.149999618530273,15.149999618530273,15.649999618530273,143000188.0,14.080658912658691
2016-01-19,16.290000915527344,15.510000228881836,15.670000076293945,16.1200008392334,209017982.0,14.50352954864502
2016-01-20,16.25,15.699999809265137,16.100000381469727,15.819999694824219,163036330.0,14.233612060546875
2016-01-21,16.110000610351562,15.010000228881836,15.75,15.100000381469727,154504570.0,13.585811614990234
2016-01-22,15.470000267028809,14.829999923706055,15.34000015258789,15.279999732971191,122505828.0,13.747762680053711
2016-01-25,15.550000190734863,15.170000076293945,15.34000015258789,15.350000381469727,90966500.0,13.810742378234863
2016-01-26,15.25,13.819999694824219,15.100000381469727,13.930000305175781,206243525.0,12.533136367797852
2016-01-27,14.149999618530273,13.449999809265137,14.0600004196167,13.9399995803833,203238437.0,12.542132377624512
2016-01-28,14.279999732971191,13.600000381469727,13.800000190734863,13.699999809265137,136138013.0,12.326199531555176
2016-01-29,14.680000305175781,13.619999885559082,13.789999961853027,14.5,211749347.0,13.045976638793945
2016-02-01,14.5,14.010000228881836,14.350000381469727,14.229999542236328,116788874.0,12.80305290222168
2016-02-02,14.760000228881836,14.09000015258789,14.210000038146973,14.600000381469727,124180946.0,13.135951042175293
2016-02-03,14.5600004196167,14.170000076293945,14.420000076293945,14.470000267028809,85591743.0,13.018986701965332
2016-02-04,14.880000114440918,14.489999771118164,14.600000381469727,14.630000114440918,117784254.0,13.162941932678223
2016-02-05,14.5,14.140000343322754,14.3100004196167,14.180000305175781,116807087.0,12.75806713104248
2016-02-15,14.079999923706055,13.710000038146973,13.789999961853027,13.979999542236328,77399175.0,12.57812213897705
2016-02-16,14.949999809265137,14.15999984741211,14.15999984741211,14.829999923706055,166429378.0,13.342885971069336
2016-02-17,15.0600004196167,14.65999984741211,14.699999809265137,14.989999771118164,133990235.0,13.486842155456543
2016-02-18,15.520000457763672,14.920000076293945,15.15999984741211,14.949999809265137,155280378.0,13.450854301452637
2016-02-19,15.210000038146973,14.850000381469727,14.880000114440918,15.100000381469727,88633419.0,13.585811614990234
2016-02-22,15.859999656677246,15.109999656677246,15.399999618530273,15.579999923706055,160546474.0,14.017678260803223
2016-02-23,15.5600004196167,15.050000190734863,15.5600004196167,15.239999771118164,105273647.0,13.711771965026855
2016-02-24,15.460000038146973,14.930000305175781,15.1899995803833,15.420000076293945,103840129.0,13.873723983764648
2016-02-25,15.399999618530273,14.0,15.390000343322754,14.15999984741211,179321220.0,12.740073204040527
2016-02-26,14.59000015258789,14.039999961853027,14.319999694824219,14.390000343322754,129879375.0,12.947009086608887
2016-02-29,14.350000381469727,13.600000381469727,14.289999961853027,14.279999732971191,226167001.0,12.848038673400879
2016-03-01,15.710000038146973,14.300000190734863,14.399999618530273,15.329999923706055,271148611.0,13.792747497558594
2016-03-02,16.25,15.279999732971191,15.380000114440918,16.1200008392334,347433984.0,14.50352954864502
2016-03-03,16.100000381469727,15.680000305175781,15.899999618530273,15.920000076293945,251842034.0,14.32358455657959
2016-03-04,16.15999984741211,15.5600004196167,15.779999732971191,16.0,319406046.0,14.395562171936035
2016-03-07,16.31999969482422,15.899999618530273,16.18000030517578,15.979999542236328,174914450.0,14.377567291259766
2016-03-08,16.18000030517578,15.399999618530273,15.979999542236328,16.15999984741211,189208594.0,14.539517402648926
2016-03-09,16.040000915527344,15.65999984741211,15.800000190734863,16.0,156741819.0,14.395562171936035
2016-03-10,15.989999771118164,15.5,15.869999885559082,15.529999732971191,89282039.0,13.972692489624023
2016-03-11,16.15999984741211,15.279999732971191,15.300000190734863,15.949999809265137,186819187.0,14.35057544708252
2016-03-14,16.649999618530273,15.90999984741211,16.0,16.170000076293945,237134714.0,14.548514366149902
2016-03-15,16.149999618530273,15.8100004196167,16.049999237060547,16.010000228881836,114330564.0,14.404559135437012
2016-03-16,16.260000228881836,15.949999809265137,15.949999809265137,16.09000015258789,192579392.0,14.476537704467773
2016-03-17,16.8700008392334,16.09000015258789,16.18000030517578,16.6200008392334,194107692.0,14.953391075134277
2016-03-18,17.3700008392334,16.6200008392334,16.700000762939453,16.950000762939453,282238342.0,15.250301361083984
2016-03-21,18.649999618530273,17.40999984741211,17.5,18.649999618530273,677250693.0,16.779827117919922
2016-03-22,18.5,17.780000686645508,18.149999618530273,17.989999771118164,373403268.0,16.186010360717773
2016-03-23,18.479999542236328,17.719999313354492,17.899999618530273,18.350000381469727,253633218.0,16.509910583496094
2016-03-24,18.0,17.389999389648438,18.0,17.40999984741211,225180943.0,15.664169311523438
2016-03-25,17.65999984741211,17.209999084472656,17.40999984741211,17.489999771118164,170782131.0,15.736149787902832
2016-03-28,17.690000534057617,17.059999465942383,17.469999313354492,17.06999969482422,135195078.0,15.358264923095703
2016-03-29,17.350000381469727,16.899999618530273,17.079999923706055,17.1299991607666,152283097.0,15.412246704101562
2016-03-30,17.829999923706055,17.350000381469727,17.350000381469727,17.68000030517578,194669842.0,15.907097816467285
2016-03-31,18.209999084472656,17.600000381469727,17.790000915527344,17.799999237060547,186468309.0,16.01506233215332
2016-04-01,17.8799991607666,17.260000228881836,17.700000762939453,17.700000762939453,126204467.0,15.925090789794922
2016-04-05,18.280000686645508,17.510000228881836,17.579999923706055,17.93000030517578,164772618.0,16.132028579711914
2016-04-06,18.030000686645508,17.600000381469727,17.780000686645508,17.799999237060547,98046961.0,16.01506233215332
2016-04-07,17.959999084472656,17.299999237060547,17.899999618530273,17.329999923706055,130345790.0,15.592193603515625
2016-04-08,17.149999618530273,16.799999237060547,17.06999969482422,16.940000534057617,123975020.0,15.241301536560059
2016-04-11,17.899999618530273,17.3700008392334,17.700000762939453,17.389999389648438,194734233.0,15.6461763381958
2016-04-12,17.489999771118164,17.200000762939453,17.299999237060547,17.34000015258789,83635314.0,15.601190567016602
2016-04-13,18.280000686645508,17.649999618530273,17.649999618530273,17.850000381469727,255746779.0,16.060047149658203
2016-04-14,18.079999923706055,17.770000457763672,17.940000534057617,18.0,128232911.0,16.19500732421875
2016-04-15,18.010000228881836,17.649999618530273,17.920000076293945,17.899999618530273,101382907.0,16.10503578186035
2016-04-18,17.729999542236328,17.299999237060547,17.649999618530273,17.360000610351562,122018047.0,15.619184494018555
2016-04-19,17.59000015258789,17.229999542236328,17.510000228881836,17.440000534057617,83027705.0,15.691164016723633
2016-04-20,17.479999542236328,16.299999237060547,17.389999389648438,17.219999313354492,203411044.0,15.493224143981934
2016-04-21,17.229999542236328,16.860000610351562,16.920000076293945,16.889999389648438,88363789.0,15.196314811706543
2016-04-22,17.059999465942383,16.729999542236328,16.799999237060547,17.040000915527344,66381550.0,15.331273078918457
2016-04-25,17.059999465942383,16.65999984741211,17.049999237060547,16.760000228881836,63321948.0,15.079350471496582
2016-04-26,16.979999542236328,16.579999923706055,16.729999542236328,16.8700008392334,91368130.0,15.17832088470459
2016-04-27,16.8799991607666,16.549999237060547,16.75,16.610000610351562,69288734.0,14.9443941116333
2016-04-28,16.760000228881836,16.299999237060547,16.649999618530273,16.510000228881836,92792981.0,14.85442066192627
2016-04-29,16.600000381469727,16.389999389648438,16.43000030517578,16.440000534057617,65102794.0,14.791441917419434
2016-05-03,16.979999542236328,16.350000381469727,16.360000610351562,16.81999969482422,120820096.0,15.133334159851074
2016-05-04,16.850000381469727,16.6299991607666,16.719999313354492,16.709999084472656,70652014.0,15.034364700317383
2016-05-05,16.760000228881836,16.56999969482422,16.670000076293945,16.729999542236328,61429566.0,15.052359580993652
2016-05-06,16.780000686645508,16.079999923706055,16.719999313354492,16.100000381469727,132170668.0,14.485535621643066
2016-05-09,16.0,15.539999961853027,16.0,15.649999618530273,97144280.0,14.080658912658691
2016-05-10,15.75,15.489999771118164,15.569999694824219,15.600000381469727,60739126.0,14.035673141479492
2016-05-11,15.720000267028809,15.510000228881836,15.65999984741211,15.569999694824219,60605783.0,14.008681297302246
2016-05-12,15.670000076293945,15.15999984741211,15.449999809265137,15.600000381469727,63850604.0,14.035673141479492
2016-05-13,15.699999809265137,15.34000015258789,15.550000190734863,15.40999984741211,47747542.0,13.864726066589355
2016-05-16,15.600000381469727,15.220000267028809,15.3100004196167,15.569999694824219,46020174.0,14.008681297302246
2016-05-17,15.75,15.359999656677246,15.579999923706055,15.569999694824219,59310878.0,14.008681297302246
2016-05-18,15.649999618530273,15.260000228881836,15.430000305175781,15.59000015258789,83603127.0,14.026676177978516
2016-05-19,15.680000305175781,15.460000038146973,15.5,15.529999732971191,50214103.0,13.972692489624023
2016-05-20,15.720000267028809,15.350000381469727,15.430000305175781,15.6899995803833,63451986.0,14.116647720336914
2016-05-23,15.930000305175781,15.600000381469727,15.6899995803833,15.729999542236328,79343311.0,14.152636528015137
2016-05-24,15.699999809265137,15.510000228881836,15.6899995803833,15.520000457763672,36945319.0,13.963695526123047
2016-05-25,15.819999694824219,15.539999961853027,15.649999618530273,15.550000190734863,46652388.0,13.990687370300293
2016-05-26,15.65999984741211,15.34000015258789,15.539999961853027,15.569999694824219,50216037.0,14.008681297302246
2016-05-27,15.649999618530273,15.420000076293945,15.569999694824219,15.520000457763672,37525664.0,13.963695526123047
2016-05-30,15.710000038146973,15.300000190734863,15.449999809265137,15.670000076293945,57543344.0,14.098653793334961
2016-05-31,16.829999923706055,15.680000305175781,15.680000305175781,16.790000915527344,219412592.0,15.106343269348145
2016-06-01,16.940000534057617,16.559999465942383,16.790000915527344,16.56999969482422,116695922.0,14.908404350280762
2016-06-02,16.709999084472656,16.420000076293945,16.56999969482422,16.600000381469727,77142114.0,14.935395240783691
2016-06-03,16.8799991607666,16.479999542236328,16.639999389648438,16.6200008392334,115413775.0,14.953391075134277
2016-06-06,16.700000762939453,16.420000076293945,16.649999618530273,16.459999084472656,55176173.0,14.809433937072754
2016-06-07,16.639999389648438,16.43000030517578,16.510000228881836,16.489999771118164,59436762.0,14.83642578125
2016-06-08,16.530000686645508,16.309999465942383,16.479999542236328,16.389999389648438,54804914.0,14.746454238891602
2016-06-13,16.25,15.550000190734863,16.200000762939453,15.609999656677246,93167851.0,14.044670104980469
2016-06-14,15.789999961853027,15.479999542236328,15.579999923706055,15.699999809265137,54221415.0,14.12564468383789
2016-06-15,16.139999389648438,15.369999885559082,15.399999618530273,15.920000076293945,83232985.0,14.32358455657959
2016-06-16,15.859999656677246,15.5600004196167,15.800000190734863,15.640000343322754,62637694.0,14.071662902832031
2016-06-17,16.0,15.619999885559082,15.670000076293945,15.670000076293945,70680944.0,14.098653793334961
2016-06-20,15.75,15.5,15.710000038146973,15.65999984741211,46708945.0,14.089655876159668
2016-06-21,16.5,15.75,15.75,15.84000015258789,117403863.0,14.251606941223145
2016-06-22,16.1200008392334,15.699999809265137,15.75,16.059999465942383,67390119.0,14.449543952941895
2016-06-23,16.09000015258789,15.729999542236328,16.09000015258789,15.960000038146973,57427188.0,14.359574317932129
2016-06-24,16.149999618530273,15.40999984741211,15.90999984741211,15.6899995803833,90076862.0,14.116647720336914
2016-06-27,15.960000038146973,15.609999656677246,15.65999984741211,15.9399995803833,65866947.0,14.341577529907227
2016-06-28,16.350000381469727,15.779999732971191,15.800000190734863,16.190000534057617,104852615.0,14.566510200500488
2016-06-29,16.3700008392334,16.100000381469727,16.260000228881836,16.15999984741211,99090607.0,14.539517402648926
2016-06-30,16.399999618530273,16.170000076293945,16.270000457763672,16.229999542236328,96978376.0,14.602497100830078
2016-07-01,16.360000610351562,16.110000610351562,16.299999237060547,16.1299991607666,68275383.0,14.51252555847168
2016-07-04,16.8799991607666,16.010000228881836,16.030000686645508,16.600000381469727,146034426.0,14.935395240783691
2016-07-05,16.729999542236328,16.5,16.549999237060547,16.579999923706055,81722330.0,14.917401313781738
2016-07-06,16.649999618530273,16.34000015258789,16.549999237060547,16.549999237060547,70746121.0,14.890410423278809
2016-07-07,16.719999313354492,16.3799991607666,16.559999465942383,16.600000381469727,88779359.0,14.935395240783691
2016-07-08,16.780000686645508,16.540000915527344,16.579999923706055,16.59000015258789,81204109.0,14.926398277282715
2016-07-11,16.850000381469727,16.530000686645508,16.6299991607666,16.549999237060547,124822309.0,14.890410423278809
2016-07-12,16.950000762939453,16.489999771118164,16.540000915527344,16.93000030517578,197156499.0,15.23230266571045
2016-07-13,17.299999237060547,16.81999969482422,17.030000686645508,16.940000534057617,187028709.0,15.241301536560059
2016-07-14,17.040000915527344,16.860000610351562,16.899999618530273,16.959999084472656,71748488.0,15.259295463562012
2016-07-15,17.049999237060547,16.719999313354492,17.020000457763672,16.81999969482422,72415614.0,15.133334159851074
2016-07-18,16.700000762939453,16.459999084472656,16.700000762939453,16.520000457763672,78474609.0,14.863418579101562
2016-07-19,16.639999389648438,16.40999984741211,16.540000915527344,16.600000381469727,53912720.0,14.935395240783691
2016-07-20,16.670000076293945,16.540000915527344,16.600000381469727,16.559999465942383,35685183.0,14.899407386779785
2016-07-21,16.8700008392334,16.559999465942383,16.56999969482422,16.700000762939453,71882487.0,15.025367736816406
2016-07-22,16.760000228881836,16.59000015258789,16.700000762939453,16.6200008392334,55375668.0,14.953391075134277
2016-07-25,16.719999313354492,16.489999771118164,16.610000610351562,16.56999969482422,55161230.0,14.908404350280762
2016-07-26,16.850000381469727,16.530000686645508,16.549999237060547,16.81999969482422,64153684.0,15.133334159851074
2016-07-27,16.850000381469727,16.110000610351562,16.81999969482422,16.649999618530273,149243232.0,14.980380058288574
2016-07-28,16.5,16.18000030517578,16.489999771118164,16.309999465942383,78588593.0,14.67447566986084
2016-07-29,16.389999389648438,16.190000534057617,16.329999923706055,16.219999313354492,41673038.0,14.593501091003418
2016-08-01,16.280000686645508,16.0,16.260000228881836,16.149999618530273,43942660.0,14.530519485473633
2016-08-02,16.229999542236328,16.100000381469727,16.149999618530273,16.209999084472656,25375893.0,14.584504127502441
2016-08-03,16.219999313354492,16.110000610351562,16.149999618530273,16.149999618530273,30173187.0,14.530519485473633
2016-08-04,16.25,16.030000686645508,16.149999618530273,16.209999084472656,38729174.0,14.584504127502441
2016-08-05,16.399999618530273,16.1200008392334,16.190000534057617,16.239999771118164,42152926.0,14.611495971679688
2016-08-08,16.350000381469727,16.100000381469727,16.239999771118164,16.34000015258789,37794441.0,14.701467514038086
2016-08-09,16.459999084472656,16.290000915527344,16.329999923706055,16.43000030517578,40833849.0,14.782442092895508
2016-08-10,16.469999313354492,16.31999969482422,16.399999618530273,16.34000015258789,46147634.0,14.701467514038086
2016-08-11,16.770000457763672,16.309999465942383,16.34000015258789,16.530000686645508,115079399.0,14.872415542602539
2016-08-12,17.170000076293945,16.510000228881836,16.540000915527344,17.149999618530273,219140699.0,15.430241584777832
2016-08-15,18.719999313354492,17.079999923706055,17.190000534057617,18.010000228881836,420228099.0,16.204004287719727
2016-08-16,18.079999923706055,17.56999969482422,17.899999618530273,17.670000076293945,250889048.0,15.898100852966309
2016-08-17,17.940000534057617,17.450000762939453,17.700000762939453,17.610000610351562,148752629.0,15.844117164611816
2016-08-18,17.739999771118164,17.299999237060547,17.549999237060547,17.469999313354492,133441708.0,15.71815299987793
2016-08-19,17.030000686645508,16.760000228881836,17.0,16.940000534057617,88662893.0,15.690367698669434
2016-08-22,17.049999237060547,16.729999542236328,16.889999389648438,16.770000457763672,75698639.0,15.532909393310547
2016-08-23,16.950000762939453,16.700000762939453,16.780000686645508,16.809999465942383,67572579.0,15.56995677947998
2016-08-24,16.8700008392334,16.68000030517578,16.809999465942383,16.709999084472656,55931303.0,15.477333068847656
2016-08-25,16.84000015258789,16.579999923706055,16.709999084472656,16.799999237060547,78152994.0,15.560693740844727
2016-08-26,16.860000610351562,16.700000762939453,16.760000228881836,16.729999542236328,57474216.0,15.495859146118164
2016-08-29,16.760000228881836,16.6200008392334,16.75,16.709999084472656,46683227.0,15.477333068847656
2016-08-30,16.90999984741211,16.690000534057617,16.739999771118164,16.829999923706055,79453074.0,15.588482856750488
2016-08-31,16.989999771118164,16.739999771118164,16.799999237060547,16.899999618530273,61277872.0,15.653316497802734
2016-09-01,16.889999389648438,16.649999618530273,16.860000610351562,16.670000076293945,63331455.0,15.440284729003906
2016-09-02,16.940000534057617,16.610000610351562,16.65999984741211,16.799999237060547,75749030.0,15.560693740844727
2016-09-05,16.979999542236328,16.760000228881836,16.84000015258789,16.809999465942383,56909387.0,15.56995677947998
2016-09-06,16.8799991607666,16.579999923706055,16.780000686645508,16.84000015258789,69961419.0,15.597744941711426
2016-09-07,16.8799991607666,16.75,16.809999465942383,16.799999237060547,56463071.0,15.560693740844727
2016-09-08,16.770000457763672,16.68000030517578,16.770000457763672,16.729999542236328,37509324.0,15.495859146118164
2016-09-09,16.860000610351562,16.700000762939453,16.719999313354492,16.719999313354492,67713039.0,15.486597061157227
2016-09-12,16.489999771118164,16.170000076293945,16.389999389648438,16.459999084472656,136676359.0,15.24577522277832
2016-09-13,16.440000534057617,16.190000534057617,16.399999618530273,16.329999923706055,58821932.0,15.1253662109375
2016-09-14,16.299999237060547,16.110000610351562,16.25,16.190000534057617,63591346.0,14.995695114135742
2016-09-19,16.280000686645508,16.170000076293945,16.200000762939453,16.229999542236328,44138950.0,15.03274154663086
2016-09-20,16.239999771118164,16.100000381469727,16.229999542236328,16.200000762939453,40115563.0,15.004956245422363
2016-09-21,16.299999237060547,16.139999389648438,16.219999313354492,16.219999313354492,58814517.0,15.023480415344238
2016-09-22,16.420000076293945,16.270000457763672,16.360000610351562,16.290000915527344,58869491.0,15.08831787109375
2016-09-23,16.34000015258789,16.139999389648438,16.309999465942383,16.149999618530273,38643955.0,14.958642959594727
2016-09-26,16.139999389648438,15.899999618530273,16.139999389648438,15.920000076293945,57811284.0,14.745610237121582
2016-09-27,16.149999618530273,15.859999656677246,15.899999618530273,16.1299991607666,46556446.0,14.940118789672852
2016-09-28,16.1299991607666,16.020000457763672,16.1299991607666,16.059999465942383,29022184.0,14.875282287597656
2016-09-29,16.34000015258789,16.09000015258789,16.1299991607666,16.149999618530273,67492290.0,14.958642959594727
2016-09-30,16.170000076293945,16.079999923706055,16.110000610351562,16.1200008392334,56822176.0,14.93085765838623
2016-10-10,16.450000762939453,16.200000762939453,16.290000915527344,16.40999984741211,71730656.0,15.199463844299316
2016-10-11,16.579999923706055,16.350000381469727,16.40999984741211,16.520000457763672,78154011.0,15.301350593566895
2016-10-12,16.510000228881836,16.3799991607666,16.479999542236328,16.43000030517578,33759124.0,15.217988967895508
2016-10-13,16.479999542236328,16.350000381469727,16.40999984741211,16.389999389648438,38602276.0,15.180939674377441
2016-10-14,16.479999542236328,16.309999465942383,16.399999618530273,16.459999084472656,43072621.0,15.24577522277832
2016-10-17,16.479999542236328,16.200000762939453,16.459999084472656,16.219999313354492,46675351.0,15.023480415344238
2016-10-18,16.670000076293945,16.209999084472656,16.239999771118164,16.6299991607666,92979764.0,15.403234481811523
2016-10-19,16.690000534057617,16.469999313354492,16.600000381469727,16.520000457763672,49669643.0,15.301350593566895
2016-10-20,16.579999923706055,16.459999084472656,16.540000915527344,16.489999771118164,34082815.0,15.273561477661133
2016-10-21,16.860000610351562,16.459999084472656,16.469999313354492,16.6299991607666,83697631.0,15.403234481811523
2016-10-24,17.280000686645508,16.600000381469727,16.639999389648438,16.959999084472656,197240749.0,15.708891868591309
2016-10-25,16.989999771118164,16.760000228881836,16.90999984741211,16.860000610351562,78586311.0,15.6162691116333
2016-10-26,17.0,16.760000228881836,16.829999923706055,16.809999465942383,66888641.0,15.56995677947998
2016-10-27,16.850000381469727,16.65999984741211,16.809999465942383,16.760000228881836,48525530.0,15.523645401000977
2016-10-28,17.25,16.780000686645508,16.8700008392334,16.809999465942383,142379956.0,15.56995677947998
2016-10-31,16.739999771118164,16.469999313354492,16.700000762939453,16.610000610351562,62432597.0,15.384712219238281
2016-11-01,16.899999618530273,16.579999923706055,16.6299991607666,16.809999465942383,67189711.0,15.56995677947998
2016-11-02,16.889999389648438,16.6200008392334,16.75,16.6299991607666,74414049.0,15.403234481811523
2016-11-03,17.200000762939453,16.56999969482422,16.610000610351562,16.860000610351562,212600350.0,15.6162691116333
2016-11-04,17.110000610351562,16.770000457763672,16.809999465942383,16.84000015258789,105783348.0,15.597744941711426
2016-11-07,17.040000915527344,16.84000015258789,16.860000610351562,16.93000030517578,82471102.0,15.681103706359863
2016-11-08,17.18000030517578,16.8799991607666,17.139999389648438,16.940000534057617,92653273.0,15.690367698669434
2016-11-09,16.969999313354492,16.5,16.950000762939453,16.65999984741211,134207161.0,15.431023597717285
2016-11-10,17.200000762939453,16.84000015258789,16.860000610351562,17.010000228881836,172419199.0,15.755205154418945
2016-11-11,17.68000030517578,16.940000534057617,17.079999923706055,17.549999237060547,330459667.0,16.255369186401367
2016-11-14,17.979999542236328,17.3700008392334,17.399999618530273,17.649999618530273,310864572.0,16.347993850708008
2016-11-15,17.729999542236328,17.389999389648438,17.639999389648438,17.450000762939453,145924113.0,16.16274642944336
2016-11-16,17.579999923706055,17.360000610351562,17.559999465942383,17.459999084472656,125038266.0,16.172008514404297
2016-11-17,17.479999542236328,17.25,17.43000030517578,17.450000762939453,98494053.0,16.16274642944336
2016-11-18,17.43000030517578,17.18000030517578,17.399999618530273,17.209999084472656,92393188.0,15.940450668334961
2016-11-21,17.610000610351562,17.1299991607666,17.170000076293945,17.389999389648438,144855620.0,16.1071720123291
2016-11-22,17.65999984741211,17.3799991607666,17.43000030517578,17.639999389648438,167808292.0,16.338727951049805
2016-11-23,17.809999465942383,17.450000762939453,17.65999984741211,17.479999542236328,160055514.0,16.19053077697754
2016-11-24,17.809999465942383,17.43000030517578,17.479999542236328,17.600000381469727,145054051.0,16.301679611206055
2016-11-25,17.700000762939453,17.31999969482422,17.639999389648438,17.670000076293945,132264616.0,16.366518020629883
2016-11-28,17.850000381469727,17.540000915527344,17.760000228881836,17.610000610351562,151620054.0,16.310943603515625
2016-11-29,18.200000762939453,17.399999618530273,17.530000686645508,17.959999084472656,275858933.0,16.635122299194336
2016-11-30,18.290000915527344,17.649999618530273,17.889999389648438,17.75,256835460.0,16.440614700317383
2016-12-01,17.93000030517578,17.600000381469727,17.690000534057617,17.829999923706055,171414766.0,16.514713287353516
2016-12-02,17.84000015258789,17.31999969482422,17.81999969482422,17.360000610351562,222370102.0,16.07938575744629
2016-12-05,17.190000534057617,16.700000762939453,17.100000381469727,16.850000381469727,221077254.0,15.607006072998047
2016-12-06,16.959999084472656,16.739999771118164,16.850000381469727,16.780000686645508,101963453.0,15.5421724319458
2016-12-07,16.90999984741211,16.729999542236328,16.81999969482422,16.889999389648438,72425463.0,15.644055366516113
2016-12-08,16.93000030517578,16.690000534057617,16.90999984741211,16.700000762939453,74622346.0,15.468071937561035
2016-12-09,16.899999618530273,16.65999984741211,16.68000030517578,16.790000915527344,89601177.0,15.551433563232422
2016-12-12,16.799999237060547,16.299999237060547,16.739999771118164,16.450000762939453,168649190.0,15.236515045166016
2016-12-13,16.489999771118164,16.299999237060547,16.350000381469727,16.399999618530273,71006129.0,15.190201759338379
2016-12-14,16.440000534057617,16.219999313354492,16.399999618530273,16.239999771118164,62095876.0,15.04200553894043
2016-12-15,16.3700008392334,16.0,16.200000762939453,16.1200008392334,99385894.0,14.93085765838623
2016-12-16,16.15999984741211,16.020000457763672,16.100000381469727,16.100000381469727,69577454.0,14.912333488464355
2016-12-19,16.139999389648438,15.970000267028809,16.0,16.09000015258789,56110430.0,14.903070449829102
2016-12-20,16.110000610351562,15.899999618530273,16.09000015258789,16.049999237060547,61833528.0,14.866020202636719
2016-12-21,16.229999542236328,16.059999465942383,16.059999465942383,16.170000076293945,71190764.0,14.977168083190918
2016-12-22,16.18000030517578,16.059999465942383,16.15999984741211,16.15999984741211,46183114.0,14.967906951904297
2016-12-23,16.149999618530273,15.930000305175781,16.149999618530273,15.989999771118164,51437359.0,14.810447692871094
2016-12-26,16.1299991607666,15.779999732971191,15.90999984741211,16.09000015258789,56505250.0,14.903070449829102
2016-12-27,16.15999984741211,16.010000228881836,16.059999465942383,16.020000457763672,28409556.0,14.838234901428223
2016-12-28,16.079999923706055,15.9399995803833,16.0,16.020000457763672,34762746.0,14.838234901428223
2016-12-29,16.049999237060547,15.90999984741211,15.989999771118164,15.920000076293945,36441535.0,14.745610237121582
2016-12-30,16.09000015258789,15.920000076293945,15.920000076293945,16.059999465942383,45173407.0,14.875282287597656
2017-01-03,16.229999542236328,16.040000915527344,16.079999923706055,16.190000534057617,62306948.0,14.995695114135742
2017-01-04,16.270000457763672,16.1299991607666,16.18000030517578,16.219999313354492,51671772.0,15.023480415344238
2017-01-05,16.260000228881836,16.1200008392334,16.239999771118164,16.149999618530273,47862289.0,14.958642959594727
2017-01-06,16.170000076293945,15.989999771118164,16.170000076293945,16.010000228881836,51664011.0,14.828971862792969
2017-01-09,16.1200008392334,15.970000267028809,16.010000228881836,16.06999969482422,39840735.0,14.884546279907227
2017-01-10,16.209999084472656,16.020000457763672,16.030000686645508,16.110000610351562,45401866.0,14.921595573425293
2017-01-11,16.239999771118164,16.100000381469727,16.139999389648438,16.100000381469727,39877610.0,14.912333488464355
2017-01-12,16.280000686645508,16.09000015258789,16.110000610351562,16.149999618530273,55959482.0,14.958642959594727
2017-01-13,16.350000381469727,16.020000457763672,16.139999389648438,16.209999084472656,82520818.0,15.014217376708984
2017-01-16,16.43000030517578,16.020000457763672,16.18000030517578,16.360000610351562,172090679.0,15.153153419494629
2017-01-17,16.31999969482422,16.1200008392334,16.260000228881836,16.260000228881836,45559832.0,15.060528755187988
2017-01-18,16.43000030517578,16.18000030517578,16.209999084472656,16.270000457763672,48046708.0,15.069792747497559
2017-01-19,16.389999389648438,16.229999542236328,16.229999542236328,16.270000457763672,39838794.0,15.069792747497559
2017-01-20,16.43000030517578,16.25,16.280000686645508,16.40999984741211,63159672.0,15.199463844299316
2017-01-23,16.59000015258789,16.399999618530273,16.399999618530273,16.440000534057617,47498745.0,15.227252960205078
2017-01-24,16.459999084472656,16.350000381469727,16.459999084472656,16.3799991607666,40238033.0,15.171676635742188
2017-01-25,16.389999389648438,16.31999969482422,16.3799991607666,16.389999389648438,32219153.0,15.180939674377441
2017-01-26,16.559999465942383,16.43000030517578,16.43000030517578,16.479999542236328,46823371.0,15.264299392700195
2017-02-03,16.549999237060547,16.360000610351562,16.549999237060547,16.3700008392334,27282298.0,15.162415504455566
2017-02-06,16.43000030517578,16.260000228881836,16.40999984741211,16.34000015258789,44795827.0,15.134628295898438
2017-02-07,16.360000610351562,16.239999771118164,16.329999923706055,16.299999237060547,31790936.0,15.097578048706055
2017-02-08,16.600000381469727,16.190000534057617,16.290000915527344,16.520000457763672,80007811.0,15.301350593566895
2017-02-09,16.65999984741211,16.450000762939453,16.469999313354492,16.510000228881836,64766663.0,15.29208755493164
2017-02-10,16.760000228881836,16.510000228881836,16.510000228881836,16.670000076293945,80278442.0,15.440284729003906
2017-02-13,16.829999923706055,16.649999618530273,16.690000534057617,16.690000534057617,74956790.0,15.458808898925781
2017-02-14,16.809999465942383,16.56999969482422,16.75,16.639999389648438,60529946.0,15.412496566772461
2017-02-15,16.770000457763672,16.530000686645508,16.6299991607666,16.559999465942383,60140353.0,15.338399887084961
2017-02-16,16.739999771118164,16.510000228881836,16.559999465942383,16.719999313354492,66838949.0,15.486597061157227
2017-02-17,17.079999923706055,16.6200008392334,16.770000457763672,16.670000076293945,121073121.0,15.440284729003906
2017-02-20,16.920000076293945,16.579999923706055,16.670000076293945,16.8799991607666,94261932.0,15.634793281555176
2017-02-21,17.100000381469727,16.829999923706055,16.8799991607666,16.90999984741211,89535428.0,15.662579536437988
2017-02-22,16.93000030517578,16.709999084472656,16.8799991607666,16.799999237060547,61725349.0,15.560693740844727
2017-02-23,16.809999465942383,16.6200008392334,16.799999237060547,16.65999984741211,54082440.0,15.431023597717285
2017-02-24,16.729999542236328,16.59000015258789,16.670000076293945,16.709999084472656,51481022.0,15.477333068847656
2017-02-27,16.719999313354492,16.5,16.649999618530273,16.540000915527344,60497117.0,15.31987476348877
2017-02-28,16.600000381469727,16.489999771118164,16.520000457763672,16.549999237060547,33324703.0,15.329137802124023
2017-03-01,16.65999984741211,16.520000457763672,16.549999237060547,16.540000915527344,40324254.0,15.31987476348877
2017-03-02,16.770000457763672,16.450000762939453,16.610000610351562,16.459999084472656,63644825.0,15.24577522277832
2017-03-03,16.450000762939453,16.290000915527344,16.43000030517578,16.3700008392334,56690939.0,15.162415504455566
2017-03-06,16.440000534057617,16.309999465942383,16.34000015258789,16.43000030517578,38429348.0,15.217988967895508
2017-03-07,16.469999313354492,16.350000381469727,16.40999984741211,16.450000762939453,42030758.0,15.236515045166016
2017-03-08,16.440000534057617,16.329999923706055,16.440000534057617,16.3700008392334,33280627.0,15.162415504455566
2017-03-09,16.3799991607666,16.219999313354492,16.350000381469727,16.329999923706055,48945646.0,15.1253662109375
2017-03-10,16.360000610351562,16.229999542236328,16.309999465942383,16.239999771118164,24907768.0,15.04200553894043
2017-03-13,16.350000381469727,16.1200008392334,16.239999771118164,16.34000015258789,47268572.0,15.134628295898438
2017-03-14,16.40999984741211,16.309999465942383,16.34000015258789,16.3700008392334,34460568.0,15.162415504455566
2017-03-15,16.3700008392334,16.260000228881836,16.360000610351562,16.299999237060547,37111807.0,15.097578048706055
2017-03-16,16.600000381469727,16.350000381469727,16.360000610351562,16.579999923706055,96128252.0,15.356924057006836
2017-03-17,16.639999389648438,16.299999237060547,16.59000015258789,16.309999465942383,62631441.0,15.106840133666992
2017-03-20,16.360000610351562,16.219999313354492,16.360000610351562,16.299999237060547,47066225.0,15.097578048706055
2017-03-21,16.34000015258789,16.18000030517578,16.299999237060547,16.219999313354492,50697241.0,15.023480415344238
2017-03-22,16.200000762939453,16.030000686645508,16.149999618530273,16.06999969482422,58682799.0,14.884546279907227
2017-03-23,16.200000762939453,16.049999237060547,16.06999969482422,16.149999618530273,45538968.0,14.958642959594727
2017-03-24,16.3700008392334,16.059999465942383,16.1299991607666,16.290000915527344,74546641.0,15.08831787109375
2017-03-27,16.389999389648438,16.229999542236328,16.260000228881836,16.260000228881836,42286651.0,15.060528755187988
2017-03-28,16.329999923706055,16.170000076293945,16.299999237060547,16.190000534057617,30903378.0,14.995695114135742
2017-03-29,16.25,16.1200008392334,16.229999542236328,16.139999389648438,36554081.0,14.949380874633789
2017-03-30,16.190000534057617,15.989999771118164,16.1299991607666,16.06999969482422,70522577.0,14.884546279907227
2017-03-31,16.139999389648438,16.0,16.06999969482422,16.110000610351562,38650423.0,14.921595573425293
2017-04-05,16.329999923706055,16.1200008392334,16.1299991607666,16.290000915527344,57809522.0,15.08831787109375
2017-04-06,16.31999969482422,16.219999313354492,16.290000915527344,16.239999771118164,45085730.0,15.04200553894043
2017-04-07,16.31999969482422,16.170000076293945,16.25,16.280000686645508,48625806.0,15.07905387878418
2017-04-10,16.3799991607666,16.219999313354492,16.270000457763672,16.239999771118164,46388408.0,15.04200553894043
2017-04-11,16.290000915527344,16.059999465942383,16.260000228881836,16.270000457763672,55900184.0,15.069792747497559
2017-04-12,16.489999771118164,16.239999771118164,16.299999237060547,16.3700008392334,94787162.0,15.162415504455566
2017-04-13,16.350000381469727,16.239999771118164,16.299999237060547,16.290000915527344,37720783.0,15.08831787109375
2017-04-14,16.309999465942383,16.09000015258789,16.280000686645508,16.18000030517578,59255956.0,14.986431121826172
2017-04-17,16.229999542236328,16.020000457763672,16.110000610351562,16.18000030517578,40787009.0,14.986431121826172
2017-04-18,16.209999084472656,16.020000457763672,16.1299991607666,16.030000686645508,34323930.0,14.847496032714844
2017-04-19,16.059999465942383,15.859999656677246,16.010000228881836,16.049999237060547,59929605.0,14.866020202636719
2017-04-20,16.110000610351562,15.949999809265137,16.059999465942383,16.100000381469727,38438790.0,14.912333488464355
2017-04-21,16.260000228881836,16.040000915527344,16.079999923706055,16.25,46651847.0,15.051267623901367
2017-04-24,16.34000015258789,16.040000915527344,16.200000762939453,16.299999237060547,83536193.0,15.097578048706055
2017-04-25,16.25,16.110000610351562,16.200000762939453,16.1200008392334,36791115.0,14.93085765838623
2017-04-26,16.34000015258789,16.049999237060547,16.1299991607666,16.200000762939453,53165455.0,15.004956245422363
2017-04-27,16.25,16.100000381469727,16.190000534057617,16.229999542236328,42792544.0,15.03274154663086
2017-04-28,16.290000915527344,16.149999618530273,16.229999542236328,16.229999542236328,37879942.0,15.03274154663086
2017-05-02,16.260000228881836,16.09000015258789,16.25,16.110000610351562,32206805.0,14.921595573425293
2017-05-03,16.18000030517578,15.989999771118164,16.1299991607666,16.049999237060547,35587941.0,14.866020202636719
2017-05-04,16.15999984741211,16.010000228881836,16.010000228881836,16.059999465942383,34797443.0,14.875282287597656
2017-05-05,16.09000015258789,15.539999961853027,16.059999465942383,15.779999732971191,138984946.0,14.615938186645508
2017-05-08,15.8100004196167,15.479999542236328,15.619999885559082,15.65999984741211,59688974.0,14.504790306091309
2017-05-09,15.710000038146973,15.579999923706055,15.65999984741211,15.600000381469727,27001617.0,14.449216842651367
2017-05-10,15.649999618530273,15.470000267028809,15.609999656677246,15.479999542236328,31289812.0,14.338068008422852
2017-05-11,15.609999656677246,15.25,15.449999809265137,15.520000457763672,57157388.0,14.375118255615234
2017-05-12,15.739999771118164,15.479999542236328,15.5,15.649999618530273,47326279.0,14.495528221130371
2017-05-15,15.979999542236328,15.670000076293945,15.670000076293945,15.8100004196167,64551979.0,14.643725395202637
2017-05-16,15.880000114440918,15.699999809265137,15.829999923706055,15.84000015258789,35346866.0,14.671512603759766
2017-05-17,16.040000915527344,15.819999694824219,15.84000015258789,15.84000015258789,45971425.0,14.671512603759766
2017-05-18,15.859999656677246,15.680000305175781,15.779999732971191,15.680000305175781,40548958.0,14.5233154296875
2017-05-19,15.779999732971191,15.670000076293945,15.670000076293945,15.710000038146973,25183321.0,14.551101684570312
2017-05-22,15.729999542236328,15.489999771118164,15.710000038146973,15.550000190734863,34428764.0,14.402905464172363
2017-05-23,15.84000015258789,15.479999542236328,15.520000457763672,15.729999542236328,56519351.0,14.569626808166504
2017-05-24,15.819999694824219,15.630000114440918,15.6899995803833,15.789999961853027,36432544.0,14.625200271606445
2017-05-25,16.450000762939453,15.649999618530273,15.649999618530273,16.40999984741211,165936033.0,15.199463844299316
2017-05-26,16.68000030517578,16.290000915527344,16.299999237060547,16.389999389648438,120919573.0,15.180939674377441
2017-05-31,16.760000228881836,16.280000686645508,16.520000457763672,16.440000534057617,79927882.0,15.227252960205078
2017-06-01,16.56999969482422,16.350000381469727,16.420000076293945,16.3700008392334,58340737.0,15.162415504455566
2017-06-02,16.549999237060547,16.329999923706055,16.3799991607666,16.3799991607666,54782136.0,15.171676635742188
2017-06-05,16.420000076293945,16.15999984741211,16.360000610351562,16.209999084472656,47757300.0,15.014217376708984
2017-06-06,16.31999969482422,16.1299991607666,16.219999313354492,16.25,33921310.0,15.051267623901367
2017-06-07,16.479999542236328,16.229999542236328,16.260000228881836,16.3700008392334,79532249.0,15.162415504455566
2017-06-08,16.479999542236328,16.31999969482422,16.399999618530273,16.440000534057617,56454044.0,15.227252960205078
2017-06-09,16.75,16.43000030517578,16.469999313354492,16.56999969482422,116057507.0,15.347661018371582
2017-06-12,16.729999542236328,16.299999237060547,16.510000228881836,16.43000030517578,87459398.0,15.217988967895508
2017-06-13,16.510000228881836,16.309999465942383,16.399999618530273,16.420000076293945,41921274.0,15.20872688293457
2017-06-14,16.450000762939453,16.290000915527344,16.450000762939453,16.350000381469727,41949503.0,15.143891334533691
2017-06-15,16.540000915527344,16.31999969482422,16.3700008392334,16.459999084472656,48097038.0,15.24577522277832
2017-06-16,16.559999465942383,16.290000915527344,16.450000762939453,16.309999465942383,38715785.0,15.106840133666992
2017-06-19,16.719999313354492,16.25,16.260000228881836,16.709999084472656,109275035.0,15.477333068847656
2017-06-20,16.770000457763672,16.579999923706055,16.700000762939453,16.68000030517578,63026965.0,15.449546813964844
2017-06-21,17.15999984741211,16.68000030517578,16.889999389648438,16.770000457763672,113568198.0,15.532909393310547
2017-06-22,17.18000030517578,16.670000076293945,16.709999084472656,16.899999618530273,167313182.0,15.653316497802734
2017-06-23,16.950000762939453,16.709999084472656,16.8700008392334,16.940000534057617,92670429.0,15.690367698669434
2017-06-26,17.40999984741211,16.899999618530273,16.940000534057617,17.260000228881836,211319532.0,15.986760139465332
2017-06-27,17.280000686645508,17.059999465942383,17.25,17.110000610351562,92402416.0,15.847827911376953
2017-06-28,17.270000457763672,17.010000228881836,17.079999923706055,17.09000015258789,87105025.0,15.829301834106445
2017-06-29,17.190000534057617,16.979999542236328,17.079999923706055,17.09000015258789,66834132.0,15.829301834106445
2017-06-30,17.110000610351562,16.81999969482422,17.020000457763672,17.020000457763672,75109183.0,15.764467239379883
2017-07-03,17.049999237060547,16.780000686645508,17.0,16.90999984741211,68085732.0,15.662579536437988
2017-07-04,16.889999389648438,16.68000030517578,16.889999389648438,16.729999542236328,72789645.0,15.495859146118164
2017-07-05,16.889999389648438,16.700000762939453,16.75,16.8700008392334,59509848.0,15.625531196594238
2017-07-06,16.93000030517578,16.649999618530273,16.899999618530273,16.729999542236328,86394887.0,15.495859146118164
2017-07-07,17.049999237060547,16.600000381469727,16.68000030517578,16.950000762939453,89463500.0,15.699631690979004
2017-07-10,17.229999542236328,16.90999984741211,16.93000030517578,17.010000228881836,110150632.0,15.755205154418945
2017-07-11,17.43000030517578,17.020000457763672,17.020000457763672,17.15999984741211,177339339.0,15.894137382507324
2017-07-12,17.399999618530273,17.110000610351562,17.209999084472656,17.229999542236328,127145571.0,15.95897388458252
2017-07-13,17.530000686645508,17.170000076293945,17.270000457763672,17.489999771118164,161718805.0,16.199796676635742
2017-07-14,17.520000457763672,17.299999237060547,17.469999313354492,17.3799991607666,93832087.0,16.09790802001953
2017-07-17,17.450000762939453,16.969999313354492,17.31999969482422,17.0,152617730.0,15.745942115783691
2017-07-18,17.010000228881836,16.639999389648438,16.950000762939453,16.81999969482422,105104549.0,15.579217910766602
2017-07-19,17.799999237060547,16.729999542236328,16.790000915527344,17.780000686645508,272582233.0,16.468402862548828
2017-07-20,17.829999923706055,17.459999084472656,17.700000762939453,17.610000610351562,157124317.0,16.310943603515625
2017-07-21,17.690000534057617,17.440000534057617,17.520000457763672,17.520000457763672,93440158.0,16.227582931518555
2017-07-24,17.690000534057617,17.459999084472656,17.489999771118164,17.510000228881836,96775657.0,16.218318939208984
2017-07-25,17.610000610351562,17.34000015258789,17.549999237060547,17.420000076293945,84413028.0,16.134960174560547
2017-07-26,17.56999969482422,17.350000381469727,17.450000762939453,17.510000228881836,95855787.0,16.218318939208984
2017-07-27,17.559999465942383,17.209999084472656,17.489999771118164,17.43000030517578,113905840.0,16.144222259521484
2017-07-28,17.399999618530273,17.25,17.389999389648438,17.280000686645508,53460966.0,16.005287170410156
2017-07-31,17.479999542236328,17.209999084472656,17.270000457763672,17.350000381469727,85992328.0,16.07012176513672
2017-08-01,17.649999618530273,17.360000610351562,17.3799991607666,17.559999465942383,123758130.0,16.264631271362305
2017-08-02,17.850000381469727,17.479999542236328,17.59000015258789,17.649999618530273,176661680.0,16.347993850708008
2017-08-03,17.770000457763672,17.469999313354492,17.600000381469727,17.5,103497873.0,16.209056854248047
2017-08-04,17.860000610351562,17.3799991607666,17.479999542236328,17.559999465942383,143101262.0,16.264631271362305
2017-08-07,17.510000228881836,17.270000457763672,17.459999084472656,17.309999465942383,97643027.0,16.033071517944336
2017-08-08,17.520000457763672,17.1299991607666,17.31999969482422,17.34000015258789,104649107.0,16.06085968017578
2017-08-09,17.299999237060547,17.06999969482422,17.299999237060547,17.1299991607666,83373544.0,15.866349220275879
2017-08-10,17.25,16.959999084472656,17.100000381469727,17.219999313354492,102498295.0,15.949712753295898
2017-08-11,17.1299991607666,16.850000381469727,17.100000381469727,16.8700008392334,89962795.0,15.625531196594238
2017-08-14,17.100000381469727,16.760000228881836,16.920000076293945,17.049999237060547,72137000.0,15.792253494262695
2017-08-15,17.149999618530273,16.950000762939453,17.049999237060547,17.020000457763672,48960193.0,15.764467239379883
2017-08-16,17.139999389648438,16.899999618530273,17.0,17.079999923706055,46020655.0,15.820039749145508
2017-08-17,17.18000030517578,17.030000686645508,17.079999923706055,17.15999984741211,64464355.0,15.894137382507324
2017-08-18,16.84000015258789,16.68000030517578,16.84000015258789,16.700000762939453,48475871.0,15.790131568908691
2017-08-21,16.81999969482422,16.6299991607666,16.700000762939453,16.809999465942383,58605862.0,15.894137382507324
2017-08-22,16.8700008392334,16.700000762939453,16.790000915527344,16.770000457763672,47477099.0,15.856319427490234
2017-08-23,17.079999923706055,16.729999542236328,16.760000228881836,16.90999984741211,65532801.0,15.988689422607422
2017-08-24,16.93000030517578,16.639999389648438,16.889999389648438,16.649999618530273,53089226.0,15.742854118347168
2017-08-25,17.149999618530273,16.600000381469727,16.639999389648438,17.139999389648438,156474402.0,16.206157684326172
2017-08-28,18.5,17.270000457763672,17.309999465942383,18.200000762939453,398850720.0,17.20840835571289
2017-08-29,18.290000915527344,17.889999389648438,18.18000030517578,18.0,180704335.0,17.019304275512695
2017-08-30,18.520000457763672,17.979999542236328,17.979999542236328,18.020000457763672,186462469.0,17.0382137298584
2017-08-31,18.350000381469727,17.979999542236328,18.0,18.229999542236328,121964077.0,17.236772537231445
2017-09-01,18.5,18.149999618530273,18.260000228881836,18.299999237060547,138167531.0,17.30295753479004
2017-09-04,18.350000381469727,18.100000381469727,18.270000457763672,18.18000030517578,95641351.0,17.189496994018555
2017-09-05,18.350000381469727,18.139999389648438,18.200000762939453,18.190000534057617,82043238.0,17.198951721191406
2017-09-06,18.18000030517578,17.889999389648438,18.09000015258789,18.110000610351562,104811937.0,17.123310089111328
2017-09-07,18.280000686645508,17.93000030517578,18.110000610351562,17.950000762939453,84259558.0,16.972028732299805
2017-09-08,18.030000686645508,17.719999313354492,18.030000686645508,17.770000457763672,79652594.0,16.801836013793945
2017-09-11,17.969999313354492,17.65999984741211,17.700000762939453,17.780000686645508,75461564.0,16.811290740966797
2017-09-12,18.219999313354492,17.809999465942383,17.850000381469727,17.90999984741211,126827654.0,16.934207916259766
2017-09-13,17.989999771118164,17.809999465942383,17.93000030517578,17.889999389648438,54218608.0,16.91529655456543
2017-09-14,18.200000762939453,17.8799991607666,17.899999618530273,17.969999313354492,83730759.0,16.990936279296875
2017-09-15,18.139999389648438,17.780000686645508,17.920000076293945,18.030000686645508,78689167.0,17.04766845703125
2017-09-18,18.440000534057617,18.06999969482422,18.079999923706055,18.3799991607666,151510247.0,17.37860107421875
2017-09-19,18.479999542236328,18.079999923706055,18.479999542236328,18.15999984741211,99724945.0,17.17058753967285
2017-09-20,18.260000228881836,18.079999923706055,18.15999984741211,18.1200008392334,70719717.0,17.132766723632812
2017-09-21,18.350000381469727,18.09000015258789,18.1200008392334,18.110000610351562,81419918.0,17.123310089111328
2017-09-22,18.219999313354492,17.809999465942383,18.06999969482422,18.139999389648438,101208488.0,17.151676177978516
2017-09-25,18.170000076293945,17.90999984741211,18.100000381469727,18.079999923706055,86045464.0,17.09494400024414
2017-09-26,18.110000610351562,17.959999084472656,18.010000228881836,18.0,50526435.0,17.019304275512695
2017-09-27,18.139999389648438,17.889999389648438,17.989999771118164,18.030000686645508,55060274.0,17.04766845703125
2017-09-28,18.079999923706055,17.950000762939453,18.010000228881836,18.030000686645508,36912517.0,17.04766845703125
2017-09-29,18.350000381469727,18.030000686645508,18.040000915527344,18.190000534057617,84875902.0,17.198951721191406
2017-10-09,18.760000228881836,18.06999969482422,18.639999389648438,18.110000610351562,139476149.0,17.123310089111328
2017-10-10,18.25,17.979999542236328,18.1200008392334,18.229999542236328,69425365.0,17.236772537231445
2017-10-11,18.229999542236328,18.010000228881836,18.229999542236328,18.049999237060547,64537978.0,17.066577911376953
2017-10-12,18.100000381469727,17.920000076293945,18.040000915527344,18.0,48565783.0,17.019304275512695
2017-10-13,18.100000381469727,17.93000030517578,18.010000228881836,18.0,48346675.0,17.019304275512695
2017-10-16,18.229999542236328,17.950000762939453,18.0,17.969999313354492,81183546.0,16.990936279296875
2017-10-17,18.040000915527344,17.8799991607666,17.950000762939453,17.899999618530273,42807303.0,16.924753189086914
2017-10-18,18.06999969482422,17.780000686645508,17.920000076293945,18.049999237060547,91189493.0,17.066577911376953
2017-10-19,18.010000228881836,17.75,17.989999771118164,17.790000915527344,64951791.0,16.82074546813965
2017-10-20,17.899999618530273,17.68000030517578,17.75,17.780000686645508,39754063.0,16.811290740966797
2017-10-23,17.739999771118164,17.549999237060547,17.709999084472656,17.579999923706055,49803892.0,16.62218475341797
2017-10-24,17.84000015258789,17.530000686645508,17.579999923706055,17.790000915527344,57972696.0,16.82074546813965
2017-10-25,17.90999984741211,17.729999542236328,17.799999237060547,17.850000381469727,44701891.0,16.87747573852539
2017-10-26,18.049999237060547,17.700000762939453,17.829999923706055,17.920000076293945,73564620.0,16.943662643432617
2017-10-27,17.940000534057617,17.780000686645508,17.93000030517578,17.860000610351562,48605451.0,16.886930465698242
2017-10-30,17.829999923706055,17.18000030517578,17.799999237060547,17.469999313354492,105899872.0,16.518178939819336
2017-10-31,17.479999542236328,17.25,17.399999618530273,17.31999969482422,51918652.0,16.376352310180664
2017-11-01,17.530000686645508,17.170000076293945,17.360000610351562,17.219999313354492,59124076.0,16.281801223754883
2017-11-02,17.299999237060547,16.969999313354492,17.229999542236328,17.229999542236328,95675954.0,16.291255950927734
2017-11-03,17.290000915527344,16.940000534057617,17.200000762939453,17.270000457763672,75162456.0,16.329078674316406
2017-11-06,17.190000534057617,16.989999771118164,17.110000610351562,17.1299991607666,44416939.0,16.19670295715332
2017-11-07,17.579999923706055,17.149999618530273,17.209999084472656,17.520000457763672,106909912.0,16.56545639038086
2017-11-08,18.520000457763672,17.479999542236328,17.520000457763672,18.110000610351562,253814226.0,17.123310089111328
2017-11-09,18.31999969482422,17.989999771118164,18.020000457763672,18.280000686645508,134696865.0,17.284048080444336
2017-11-10,18.479999542236328,18.079999923706055,18.31999969482422,18.389999389648438,168275900.0,17.3880558013916
2017-11-13,18.610000610351562,18.18000030517578,18.3700008392334,18.239999771118164,118886393.0,17.246227264404297
2017-11-14,18.31999969482422,17.979999542236328,18.270000457763672,18.139999389648438,110152044.0,17.151676177978516
2017-11-15,18.270000457763672,17.950000762939453,18.1200008392334,18.079999923706055,108297943.0,17.09494400024414
2017-11-16,18.18000030517578,17.770000457763672,18.040000915527344,17.81999969482422,85178369.0,16.849111557006836
2017-11-17,18.329999923706055,17.81999969482422,17.8700008392334,18.299999237060547,230384468.0,17.30295753479004
2017-11-20,18.219999313354492,17.399999618530273,18.149999618530273,17.729999542236328,172990476.0,16.764013290405273
2017-11-21,19.489999771118164,17.670000076293945,17.75,19.219999313354492,428427941.0,18.172832489013672
2017-11-22,19.950000762939453,19.139999389648438,19.239999771118164,19.68000030517578,380476621.0,18.607772827148438
2017-11-23,19.899999618530273,18.920000076293945,19.559999465942383,19.149999618530273,272235722.0,18.106647491455078
2017-11-24,19.360000610351562,18.719999313354492,19.209999084472656,19.010000228881836,217459536.0,17.974275588989258
2017-11-27,19.200000762939453,18.739999771118164,18.889999389648438,19.020000457763672,178993857.0,17.983732223510742
2017-11-28,18.93000030517578,18.5,18.809999465942383,18.860000610351562,152895391.0,17.83245086669922
2017-11-29,19.190000534057617,18.530000686645508,18.8700008392334,19.170000076293945,160259029.0,18.125558853149414
2017-11-30,19.899999618530273,18.93000030517578,19.0,19.190000534057617,263658355.0,18.14447021484375
2017-12-01,19.549999237060547,18.90999984741211,19.1200008392334,18.940000534057617,158270791.0,17.908090591430664
2017-12-04,19.059999465942383,18.670000076293945,18.799999237060547,18.940000534057617,125103478.0,17.908090591430664
2017-12-05,19.450000762939453,18.860000610351562,18.889999389648438,19.270000457763672,230349304.0,18.220109939575195
2017-12-06,19.329999923706055,18.950000762939453,19.190000534057617,19.260000228881836,139768612.0,18.210655212402344
2017-12-07,19.209999084472656,18.59000015258789,19.1200008392334,18.610000610351562,128156864.0,17.5960693359375
2017-12-08,18.75,18.399999618530273,18.549999237060547,18.510000228881836,96701955.0,17.501516342163086
2017-12-11,18.780000686645508,18.43000030517578,18.459999084472656,18.760000228881836,98773423.0,17.737895965576172
2017-12-12,18.760000228881836,18.25,18.670000076293945,18.290000915527344,84275366.0,17.293502807617188
2017-12-13,18.5,18.219999313354492,18.299999237060547,18.420000076293945,71220949.0,17.41642189025879
2017-12-14,18.450000762939453,18.059999465942383,18.40999984741211,18.139999389648438,76469313.0,17.151676177978516
2017-12-15,18.229999542236328,17.920000076293945,18.170000076293945,17.950000762939453,77736629.0,16.972028732299805
2017-12-18,18.229999542236328,17.920000076293945,17.950000762939453,18.030000686645508,58531399.0,17.04766845703125
2017-12-19,18.290000915527344,17.979999542236328,18.030000686645508,18.270000457763672,79928721.0,17.274593353271484
2017-12-20,18.260000228881836,17.860000610351562,18.260000228881836,17.8700008392334,87315687.0,16.896387100219727
2017-12-21,18.329999923706055,17.780000686645508,17.84000015258789,18.190000534057617,113695808.0,17.198951721191406
2017-12-22,18.329999923706055,18.139999389648438,18.149999618530273,18.190000534057617,52847665.0,17.198951721191406
2017-12-25,18.350000381469727,18.0,18.229999542236328,18.059999465942383,66201336.0,17.076034545898438
2017-12-26,18.43000030517578,17.950000762939453,18.010000228881836,18.40999984741211,99335812.0,17.406965255737305
2017-12-27,18.399999618530273,18.049999237060547,18.350000381469727,18.100000381469727,78546460.0,17.113855361938477
2017-12-28,18.450000762939453,17.979999542236328,18.059999465942383,18.1200008392334,102101410.0,17.132766723632812
2017-12-29,18.260000228881836,18.0,18.1200008392334,18.100000381469727,64352159.0,17.113855361938477
2018-01-02,18.520000457763672,18.1299991607666,18.1299991607666,18.440000534057617,139328457.0,17.435331344604492
2018-01-03,18.850000381469727,18.350000381469727,18.360000610351562,18.610000610351562,151966900.0,17.5960693359375
2018-01-04,18.84000015258789,18.469999313354492,18.639999389648438,18.670000076293945,114791454.0,17.652799606323242
2018-01-05,19.09000015258789,18.59000015258789,18.68000030517578,18.8799991607666,172884868.0,17.85135841369629
2018-01-08,19.799999237060547,18.90999984741211,19.0,19.540000915527344,248970642.0,18.475400924682617
2018-01-09,19.8700008392334,19.280000686645508,19.549999237060547,19.440000534057617,143919389.0,18.380847930908203
2018-01-10,19.739999771118164,19.229999542236328,19.469999313354492,19.610000610351562,150258482.0,18.54158592224121
2018-01-11,19.549999237060547,19.1200008392334,19.459999084472656,19.280000686645508,113379540.0,18.229564666748047
2018-01-12,19.579999923706055,19.1200008392334,19.25,19.329999923706055,104603804.0,18.27684211730957
2018-01-15,19.690000534057617,18.979999542236328,19.25,19.450000762939453,224135432.0,18.390302658081055
2018-01-16,20.3700008392334,19.190000534057617,19.260000228881836,20.25,233073315.0,19.146717071533203
2018-01-17,21.889999389648438,20.5,20.5,20.940000534057617,497887681.0,19.799123764038086
2018-01-18,21.639999389648438,20.899999618530273,21.149999618530273,21.40999984741211,295669219.0,20.24351692199707
2018-01-19,21.850000381469727,20.920000076293945,21.360000610351562,21.290000915527344,363017665.0,20.130054473876953
2018-01-22,21.440000534057617,20.940000534057617,21.100000381469727,21.200000762939453,180999744.0,20.044958114624023
2018-01-23,21.860000610351562,20.899999618530273,21.3700008392334,21.209999084472656,335664503.0,20.054410934448242
2018-01-24,22.950000762939453,21.149999618530273,21.399999618530273,22.920000076293945,507088583.0,21.671247482299805
2018-01-25,22.850000381469727,22.239999771118164,22.5,22.329999923706055,317331694.0,21.113393783569336
2018-01-26,22.739999771118164,22.209999084472656,22.329999923706055,22.34000015258789,251997488.0,21.122848510742188
2018-01-29,22.729999542236328,22.010000228881836,22.469999313354492,22.110000610351562,264480843.0,20.905380249023438
2018-01-30,22.34000015258789,21.530000686645508,21.90999984741211,21.6299991607666,245153996.0,20.45153045654297
2018-01-31,21.700000762939453,20.940000534057617,21.450000762939453,21.290000915527344,247253408.0,20.130054473876953
2018-02-01,21.559999465942383,21.010000228881836,21.399999618530273,21.5,278675087.0,20.32861328125
2018-02-02,21.6299991607666,20.809999465942383,21.18000030517578,21.520000457763672,201001039.0,20.347522735595703
2018-02-05,21.860000610351562,20.959999084472656,21.010000228881836,21.790000915527344,220891963.0,20.602813720703125
2018-02-06,21.6200008392334,20.3799991607666,21.239999771118164,20.549999237060547,336472749.0,19.430370330810547
2018-02-07,21.020000457763672,19.510000228881836,20.969999313354492,19.549999237060547,267963657.0,18.484853744506836
2018-02-08,19.75,19.059999465942383,19.479999542236328,19.239999771118164,184744075.0,18.191743850708008
2018-02-09,18.739999771118164,17.31999969482422,18.579999923706055,17.350000381469727,347827131.0,16.40471839904785
2018-02-12,17.549999237060547,17.1200008392334,17.420000076293945,17.329999923706055,161969625.0,16.385807037353516
2018-02-13,18.040000915527344,17.469999313354492,17.510000228881836,17.6200008392334,203541851.0,16.66000747680664
2018-02-14,17.670000076293945,17.329999923706055,17.600000381469727,17.6299991607666,103687710.0,16.66946029663086
2018-02-22,18.1200008392334,17.75,17.989999771118164,18.010000228881836,156016518.0,17.028759002685547
2018-02-23,18.450000762939453,17.93000030517578,18.100000381469727,18.190000534057617,158505334.0,17.198951721191406
2018-02-26,18.8799991607666,18.010000228881836,18.399999618530273,18.649999618530273,211992034.0,17.63389015197754
2018-02-27,18.610000610351562,18.139999389648438,18.600000381469727,18.25,155042208.0,17.25568199157715
2018-02-28,18.360000610351562,17.790000915527344,18.049999237060547,18.110000610351562,158572812.0,17.123310089111328
2018-03-01,18.25,17.799999237060547,17.889999389648438,18.1299991607666,111579106.0,17.14221954345703
2018-03-02,18.1299991607666,17.809999465942383,17.899999618530273,17.829999923706055,89989128.0,16.858566284179688
2018-03-05,18.06999969482422,17.809999465942383,17.829999923706055,17.8700008392334,69479807.0,16.896387100219727
2018-03-06,18.469999313354492,17.8799991607666,18.030000686645508,18.420000076293945,177203220.0,17.41642189025879
2018-03-07,18.65999984741211,18.200000762939453,18.299999237060547,18.270000457763672,127517407.0,17.274593353271484
2018-03-08,18.40999984741211,18.15999984741211,18.299999237060547,18.389999389648438,79784363.0,17.3880558013916
2018-03-09,18.950000762939453,18.34000015258789,18.450000762939453,18.860000610351562,167359962.0,17.83245086669922
2018-03-12,19.43000030517578,18.899999618530273,19.049999237060547,19.299999237060547,191370876.0,18.248476028442383
2018-03-13,19.219999313354492,18.889999389648438,19.200000762939453,18.950000762939453,109696623.0,17.917545318603516
2018-03-14,19.010000228881836,18.639999389648438,18.790000915527344,18.700000762939453,88577975.0,17.681167602539062
2018-03-15,18.889999389648438,18.559999465942383,18.600000381469727,18.799999237060547,77728937.0,17.77571678161621
2018-03-16,18.940000534057617,18.299999237060547,18.770000457763672,18.34000015258789,103997870.0,17.340778350830078
2018-03-19,18.709999084472656,18.200000762939453,18.3799991607666,18.540000915527344,93997827.0,17.529884338378906
2018-03-20,18.760000228881836,18.239999771118164,18.329999923706055,18.68000030517578,91687972.0,17.662254333496094
2018-03-21,19.1200008392334,18.450000762939453,18.700000762939453,18.5,150351851.0,17.492061614990234
2018-03-22,19.1299991607666,18.56999969482422,18.700000762939453,18.760000228881836,150910291.0,17.737895965576172
2018-03-23,18.40999984741211,17.489999771118164,18.079999923706055,17.700000762939453,210434210.0,16.73564910888672
2018-03-26,18.059999465942383,17.450000762939453,17.450000762939453,18.020000457763672,110587180.0,17.0382137298584
2018-03-27,18.43000030517578,18.110000610351562,18.299999237060547,18.31999969482422,118530351.0,17.321868896484375
2018-03-28,18.309999465942383,17.81999969482422,18.100000381469727,17.860000610351562,102763961.0,16.886930465698242
2018-03-29,18.3700008392334,17.809999465942383,18.020000457763672,18.309999465942383,144453451.0,17.312414169311523
2018-03-30,18.65999984741211,18.299999237060547,18.399999618530273,18.579999923706055,130267438.0,17.567703247070312
2018-04-02,19.350000381469727,18.6200008392334,18.760000228881836,18.93000030517578,196708235.0,17.898635864257812
2018-04-03,19.270000457763672,18.670000076293945,18.670000076293945,19.209999084472656,177734172.0,18.16337776184082
2018-04-04,19.329999923706055,19.0,19.25,19.010000228881836,149817864.0,17.974275588989258
2018-04-09,19.350000381469727,18.899999618530273,19.0,19.34000015258789,136411514.0,18.286296844482422
2018-04-10,19.81999969482422,19.270000457763672,19.389999389648438,19.739999771118164,188585616.0,18.66450309753418
2018-04-11,19.639999389648438,19.350000381469727,19.389999389648438,19.450000762939453,149305496.0,18.390302658081055
2018-04-12,19.6299991607666,19.049999237060547,19.450000762939453,19.110000610351562,118139397.0,18.068828582763672
2018-04-13,19.34000015258789,18.899999618530273,19.25,18.920000076293945,93045091.0,17.889179229736328
2018-04-16,18.959999084472656,18.360000610351562,18.799999237060547,18.389999389648438,123282741.0,17.3880558013916
2018-04-17,18.84000015258789,18.3799991607666,18.399999618530273,18.40999984741211,114517598.0,17.406965255737305
2018-04-18,18.889999389648438,18.450000762939453,18.700000762939453,18.790000915527344,119678906.0,17.76626205444336
2018-04-19,19.15999984741211,18.709999084472656,18.75,19.010000228881836,105982499.0,17.974275588989258
2018-04-20,18.940000534057617,18.25,18.940000534057617,18.280000686645508,104730578.0,17.284048080444336
2018-04-23,18.610000610351562,18.260000228881836,18.260000228881836,18.530000686645508,75621087.0,17.520427703857422
2018-04-24,19.260000228881836,18.559999465942383,18.559999465942383,19.239999771118164,153518747.0,18.191743850708008
2018-04-25,19.200000762939453,18.959999084472656,19.110000610351562,19.139999389648438,82393072.0,18.097192764282227
2018-04-26,19.260000228881836,18.690000534057617,19.209999084472656,18.739999771118164,89661840.0,17.718984603881836
2018-04-27,19.15999984741211,18.75,18.940000534057617,18.989999771118164,90460996.0,17.955364227294922
2018-05-02,19.469999313354492,19.059999465942383,19.3700008392334,19.139999389648438,93546632.0,18.097192764282227
2018-05-03,19.65999984741211,19.040000915527344,19.059999465942383,19.59000015258789,152933225.0,18.522676467895508
2018-05-04,19.649999618530273,19.31999969482422,19.469999313354492,19.3700008392334,91499439.0,18.31466293334961
2018-05-07,19.719999313354492,19.450000762939453,19.540000915527344,19.6299991607666,101806716.0,18.560495376586914
2018-05-08,20.0,19.600000381469727,19.75,19.940000534057617,130396328.0,18.853605270385742
2018-05-09,19.93000030517578,19.65999984741211,19.889999389648438,19.75,81770020.0,18.673959732055664
2018-05-10,19.899999618530273,19.549999237060547,19.799999237060547,19.84000015258789,91964817.0,18.75905418395996
2018-05-11,19.84000015258789,19.469999313354492,19.84000015258789,19.489999771118164,81637690.0,18.428123474121094
2018-05-14,19.950000762939453,19.510000228881836,19.510000228881836,19.8700008392334,115216766.0,18.78742027282715
2018-05-15,19.899999618530273,19.579999923706055,19.889999389648438,19.81999969482422,78460299.0,18.740144729614258
2018-05-16,19.81999969482422,19.5,19.700000762939453,19.520000457763672,72596593.0,18.456491470336914
2018-05-17,19.600000381469727,19.229999542236328,19.530000686645508,19.25,67520287.0,18.201200485229492
2018-05-18,19.760000228881836,19.25,19.270000457763672,19.729999542236328,95707539.0,18.655046463012695
2018-05-21,20.040000915527344,19.770000457763672,19.950000762939453,19.809999465942383,114283488.0,18.730690002441406
2018-05-22,19.799999237060547,19.489999771118164,19.799999237060547,19.700000762939453,77291550.0,18.62668228149414
2018-05-23,19.809999465942383,19.420000076293945,19.59000015258789,19.510000228881836,75081204.0,18.447032928466797
2018-05-24,19.559999465942383,19.280000686645508,19.450000762939453,19.3700008392334,63030539.0,18.31466293334961
2018-05-25,19.489999771118164,19.049999237060547,19.360000610351562,19.059999465942383,66568237.0,18.02155113220215
2018-05-28,19.34000015258789,19.020000457763672,19.100000381469727,19.25,63241271.0,18.201200485229492
2018-05-29,19.270000457763672,18.760000228881836,19.18000030517578,18.8700008392334,82183247.0,17.84190559387207
2018-05-30,18.690000534057617,18.030000686645508,18.510000228881836,18.1200008392334,104448679.0,17.132766723632812
2018-05-31,18.65999984741211,18.219999313354492,18.299999237060547,18.639999389648438,87212737.0,17.624435424804688
2018-06-01,18.8799991607666,18.360000610351562,18.5,18.56999969482422,77936829.0,17.558246612548828
2018-06-04,18.850000381469727,18.510000228881836,18.649999618530273,18.690000534057617,53959163.0,17.671710968017578
2018-06-05,18.809999465942383,18.479999542236328,18.700000762939453,18.770000457763672,56093674.0,17.747352600097656
2018-06-06,18.829999923706055,18.510000228881836,18.700000762939453,18.700000762939453,52477505.0,17.681167602539062
2018-06-07,19.290000915527344,18.809999465942383,18.8700008392334,19.0,125573765.0,17.964818954467773
2018-06-08,19.059999465942383,18.3799991607666,19.0,18.59000015258789,87311569.0,17.577159881591797
2018-06-11,18.850000381469727,18.459999084472656,18.489999771118164,18.700000762939453,53764786.0,17.681167602539062
2018-06-12,18.860000610351562,18.479999542236328,18.700000762939453,18.81999969482422,52701001.0,17.794628143310547
2018-06-13,18.790000915527344,18.510000228881836,18.729999542236328,18.549999237060547,45610022.0,17.539337158203125
2018-06-14,18.799999237060547,18.450000762939453,18.479999542236328,18.670000076293945,47913078.0,17.652799606323242
2018-06-15,18.739999771118164,18.399999618530273,18.59000015258789,18.43000030517578,66043817.0,17.42587661743164
2018-06-19,18.290000915527344,16.8799991607666,18.18000030517578,17.25,160451416.0,16.310165405273438
2018-06-20,17.350000381469727,16.809999465942383,17.100000381469727,17.079999923706055,94996453.0,16.14942741394043
2018-06-21,17.139999389648438,16.100000381469727,17.010000228881836,16.280000686645508,121461657.0,15.393014907836914
2018-06-22,16.56999969482422,16.139999389648438,16.299999237060547,16.540000915527344,64966843.0,15.638850212097168
2018-06-25,16.649999618530273,16.149999618530273,16.639999389648438,16.15999984741211,64091334.0,15.279552459716797
2018-06-26,16.43000030517578,15.899999618530273,15.979999542236328,16.360000610351562,68942225.0,15.468656539916992
2018-06-27,16.3700008392334,15.899999618530273,16.260000228881836,16.040000915527344,61145272.0,15.166090965270996
2018-06-28,16.6200008392334,15.960000038146973,15.960000038146973,16.15999984741211,86762243.0,15.279552459716797
2018-06-29,16.6299991607666,16.149999618530273,16.18000030517578,16.56999969482422,76434347.0,15.667214393615723
2018-07-02,16.530000686645508,15.890000343322754,16.5,16.040000915527344,88292297.0,15.166090965270996
2018-07-03,16.399999618530273,15.920000076293945,16.1299991607666,16.31999969482422,75909751.0,15.430835723876953
2018-07-04,16.31999969482422,16.030000686645508,16.239999771118164,16.09000015258789,50903641.0,15.213366508483887
2018-07-05,16.3799991607666,16.010000228881836,16.110000610351562,16.020000457763672,54317435.0,15.147180557250977
2018-07-06,16.3799991607666,15.680000305175781,16.079999923706055,16.170000076293945,101893962.0,15.289007186889648
2018-07-09,16.530000686645508,16.229999542236328,16.229999542236328,16.510000228881836,73770582.0,15.61048412322998
2018-07-10,16.649999618530273,16.3799991607666,16.530000686645508,16.520000457763672,54606298.0,15.619938850402832
2018-07-11,16.18000030517578,15.90999984741211,16.049999237060547,16.079999923706055,67253821.0,15.203911781311035
2018-07-12,16.780000686645508,16.09000015258789,16.100000381469727,16.579999923706055,93159371.0,15.67667007446289
2018-07-13,16.75,16.510000228881836,16.700000762939453,16.600000381469727,50217073.0,15.695579528808594
2018-07-16,16.700000762939453,16.420000076293945,16.68000030517578,16.520000457763672,47178389.0,15.619938850402832
2018-07-17,16.559999465942383,16.200000762939453,16.530000686645508,16.329999923706055,58086786.0,15.440290451049805
2018-07-18,16.510000228881836,16.15999984741211,16.420000076293945,16.190000534057617,59806880.0,15.3079195022583
2018-07-19,16.440000534057617,16.149999618530273,16.219999313354492,16.25,58190974.0,15.364648818969727
2018-07-20,16.979999542236328,16.170000076293945,16.270000457763672,16.829999923706055,148347406.0,15.913049697875977
2018-07-23,17.18000030517578,16.639999389648438,16.719999313354492,17.139999389648438,123432349.0,16.206157684326172
2018-07-24,17.700000762939453,17.149999618530273,17.219999313354492,17.31999969482422,150544415.0,16.376352310180664
2018-07-25,17.389999389648438,17.170000076293945,17.34000015258789,17.270000457763672,59518095.0,16.329078674316406
2018-07-26,17.329999923706055,16.81999969482422,17.299999237060547,16.920000076293945,89014878.0,15.998144149780273
2018-07-27,17.040000915527344,16.790000915527344,16.84000015258789,16.84000015258789,56771851.0,15.922504425048828
2018-07-30,17.1299991607666,16.780000686645508,16.8799991607666,16.969999313354492,57397221.0,16.045421600341797
2018-07-31,16.959999084472656,16.760000228881836,16.8799991607666,16.860000610351562,53633276.0,15.941414833068848
2018-08-01,17.100000381469727,16.530000686645508,16.950000762939453,16.559999465942383,73606887.0,15.657759666442871
2018-08-02,16.559999465942383,15.9399995803833,16.479999542236328,16.1200008392334,80558577.0,15.241732597351074
2018-08-03,16.239999771118164,16.0,16.1200008392334,16.020000457763672,47072487.0,15.147180557250977
2018-08-06,16.25,15.800000190734863,16.06999969482422,15.90999984741211,65325433.0,15.043173789978027
2018-08-07,16.399999618530273,15.90999984741211,15.949999809265137,16.3799991607666,76852711.0,15.487565994262695
2018-08-08,16.34000015258789,15.979999542236328,16.309999465942383,16.030000686645508,57406041.0,15.156636238098145
2018-08-09,16.459999084472656,15.960000038146973,15.979999542236328,16.3799991607666,74608028.0,15.487565994262695
2018-08-10,16.459999084472656,16.209999084472656,16.350000381469727,16.3700008392334,42930099.0,15.478111267089844
2018-08-13,16.31999969482422,15.989999771118164,16.18000030517578,16.209999084472656,61740715.0,15.326828002929688
2018-08-14,16.229999542236328,16.059999465942383,16.18000030517578,16.190000534057617,33296913.0,15.3079195022583
2018-08-15,16.209999084472656,15.859999656677246,16.18000030517578,15.869999885559082,58740277.0,15.005352973937988
2018-08-16,16.190000534057617,15.59000015258789,15.699999809265137,15.949999809265137,71133621.0,15.08099365234375
2018-08-17,16.139999389648438,15.720000267028809,16.09000015258789,15.75,53196436.0,14.891891479492188
2018-08-20,16.079999923706055,15.8100004196167,15.8100004196167,16.06999969482422,50083209.0,15.194457054138184
2018-08-21,16.299999237060547,16.0,16.06999969482422,16.15999984741211,63098167.0,15.279552459716797
2018-08-22,16.209999084472656,16.06999969482422,16.15999984741211,16.170000076293945,32525089.0,15.289007186889648
2018-08-23,16.350000381469727,16.040000915527344,16.200000762939453,16.280000686645508,64388647.0,15.393014907836914
2018-08-24,16.25,15.760000228881836,15.880000114440918,16.0,66103652.0,15.5093355178833
2018-08-27,16.350000381469727,16.0,16.079999923706055,16.329999923706055,87360000.0,15.829215049743652
2018-08-28,16.399999618530273,16.149999618530273,16.31999969482422,16.209999084472656,50571860.0,15.712894439697266
2018-08-29,16.25,16.020000457763672,16.190000534057617,16.06999969482422,48489441.0,15.577187538146973
2018-08-30,16.139999389648438,15.9399995803833,16.06999969482422,15.9399995803833,34535570.0,15.45117473602295
2018-08-31,16.100000381469727,15.899999618530273,15.949999809265137,15.979999542236328,44878079.0,15.489948272705078
2018-09-03,16.110000610351562,15.90999984741211,15.949999809265137,16.09000015258789,38754875.0,15.596575736999512
2018-09-04,16.34000015258789,15.960000038146973,16.059999465942383,16.270000457763672,61972022.0,15.771056175231934
2018-09-05,16.229999542236328,15.920000076293945,16.18000030517578,15.920000076293945,51991864.0,15.43178939819336
2018-09-06,16.030000686645508,15.829999923706055,15.920000076293945,15.859999656677246,34583451.0,15.373627662658691
2018-09-07,16.15999984741211,15.829999923706055,15.869999885559082,15.890000343322754,45848838.0,15.402708053588867
2018-09-10,15.880000114440918,15.380000114440918,15.800000190734863,15.420000076293945,62120986.0,14.947122573852539
2018-09-11,15.600000381469727,15.369999885559082,15.430000305175781,15.520000457763672,35156743.0,15.044054985046387
2018-09-12,15.680000305175781,15.420000076293945,15.420000076293945,15.520000457763672,31353568.0,15.044054985046387
2018-09-13,15.75,15.550000190734863,15.6899995803833,15.710000038146973,43051999.0,15.228228569030762
2018-09-14,15.8100004196167,15.630000114440918,15.75,15.680000305175781,32963505.0,15.199148178100586
2018-09-17,15.6899995803833,15.489999771118164,15.630000114440918,15.59000015258789,27649614.0,15.111908912658691
2018-09-18,15.9399995803833,15.520000457763672,15.529999732971191,15.899999618530273,48210173.0,15.41240119934082
2018-09-19,16.25,15.859999656677246,15.859999656677246,16.1299991607666,92381596.0,15.635348320007324
2018-09-20,16.350000381469727,16.06999969482422,16.219999313354492,16.139999389648438,58920936.0,15.645041465759277
2018-09-21,16.690000534057617,16.06999969482422,16.1200008392334,16.68000030517578,120304257.0,16.168481826782227
2018-09-25,16.56999969482422,16.360000610351562,16.450000762939453,16.40999984741211,56290576.0,15.906761169433594
2018-09-26,16.8700008392334,16.40999984741211,16.469999313354492,16.559999465942383,97311369.0,16.052162170410156
2018-09-27,16.59000015258789,16.299999237060547,16.530000686645508,16.530000686645508,61886775.0,16.023082733154297
2018-09-28,16.829999923706055,16.540000915527344,16.579999923706055,16.690000534057617,72866086.0,16.17817497253418
2018-10-08,16.399999618530273,15.920000076293945,16.34000015258789,15.960000038146973,86698187.0,15.470561981201172
2018-10-09,16.100000381469727,15.90999984741211,15.979999542236328,16.040000915527344,50091766.0,15.54810905456543
2018-10-10,16.170000076293945,15.979999542236328,16.040000915527344,16.149999618530273,50424305.0,15.65473461151123
2018-10-11,15.800000190734863,14.989999771118164,15.649999618530273,15.170000076293945,115449976.0,14.704788208007812
2018-10-12,15.329999923706055,14.75,15.029999732971191,15.210000038146973,80035951.0,14.743561744689941
2018-10-15,15.329999923706055,15.0,15.25,15.020000457763672,51223235.0,14.559388160705566
2018-10-16,15.300000190734863,14.800000190734863,15.069999694824219,14.899999618530273,49132106.0,14.443068504333496
2018-10-17,15.260000228881836,14.800000190734863,15.229999542236328,15.09000015258789,56051430.0,14.627242088317871
2018-10-18,15.199999809265137,14.829999923706055,15.050000190734863,14.84000015258789,52439387.0,14.384907722473145
2018-10-19,15.5,14.720000267028809,14.760000228881836,15.380000114440918,116588010.0,14.908348083496094
2018-10-22,15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0.0,14.908348083496094
2018-10-23,17.649999618530273,16.530000686645508,17.5,16.709999084472656,313625184.0,16.197561264038086
2018-10-24,17.420000076293945,16.559999465942383,16.559999465942383,16.93000030517578,251926016.0,16.410816192626953
2018-10-25,17.3799991607666,16.299999237060547,16.540000915527344,17.350000381469727,212896281.0,16.817935943603516
2018-10-26,17.280000686645508,16.700000762939453,17.239999771118164,16.8799991607666,146762485.0,16.362348556518555
2018-10-29,17.149999618530273,16.540000915527344,16.829999923706055,16.649999618530273,110977809.0,16.139402389526367
2018-10-30,17.790000915527344,16.510000228881836,16.790000915527344,17.299999237060547,225263896.0,16.769468307495117
2018-10-31,17.450000762939453,16.860000610351562,17.139999389648438,17.15999984741211,145244470.0,16.633760452270508
2018-11-01,18.290000915527344,17.299999237060547,17.540000915527344,17.360000610351562,253144793.0,16.82762908935547
2018-11-02,17.959999084472656,17.5,17.889999389648438,17.790000915527344,174236282.0,17.244441986083984
2018-11-05,17.860000610351562,17.40999984741211,17.6200008392334,17.709999084472656,108939359.0,17.166894912719727
2018-11-06,18.06999969482422,17.549999237060547,17.799999237060547,17.709999084472656,112584991.0,17.166894912719727
2018-11-07,17.670000076293945,17.209999084472656,17.6299991607666,17.299999237060547,106892932.0,16.769468307495117
2018-11-08,17.5,16.90999984741211,17.479999542236328,16.969999313354492,111553732.0,16.449588775634766
2018-11-09,17.1200008392334,16.809999465942383,16.90999984741211,16.920000076293945,78831046.0,16.401123046875
2018-11-12,17.15999984741211,16.899999618530273,16.979999542236328,17.1299991607666,93386685.0,16.60468101501465
2018-11-13,17.770000457763672,16.899999618530273,16.920000076293945,17.389999389648438,183341073.0,16.856708526611328
2018-11-14,17.420000076293945,16.979999542236328,17.270000457763672,17.049999237060547,116275901.0,16.52713394165039
2018-11-15,17.450000762939453,16.940000534057617,17.020000457763672,17.399999618530273,161750192.0,16.86640167236328
2018-11-16,17.959999084472656,17.219999313354492,17.389999389648438,17.579999923706055,253362746.0,17.040882110595703
2018-11-19,18.06999969482422,17.520000457763672,17.59000015258789,18.06999969482422,255364859.0,17.51585578918457
2018-11-20,18.049999237060547,17.270000457763672,17.889999389648438,17.3700008392334,177740815.0,16.837322235107422
2018-11-21,17.350000381469727,16.950000762939453,17.149999618530273,17.139999389648438,149895209.0,16.6143741607666
2018-11-22,17.200000762939453,16.850000381469727,17.18000030517578,17.040000915527344,95334767.0,16.51744270324707
2018-11-23,17.170000076293945,16.479999542236328,16.959999084472656,16.600000381469727,109011820.0,16.0909366607666
2018-11-26,16.81999969482422,16.459999084472656,16.600000381469727,16.56999969482422,67235362.0,16.06185531616211
2018-11-27,16.84000015258789,16.540000915527344,16.639999389648438,16.709999084472656,66461664.0,16.197561264038086
2018-11-28,17.1200008392334,16.600000381469727,16.639999389648438,17.010000228881836,105395391.0,16.488361358642578
2018-11-29,17.309999465942383,16.610000610351562,17.06999969482422,16.6299991607666,96642632.0,16.120014190673828
2018-11-30,16.950000762939453,16.5,16.579999923706055,16.8700008392334,75019559.0,16.3526554107666
2018-12-03,17.829999923706055,17.34000015258789,17.799999237060547,17.440000534057617,186666706.0,16.905176162719727
2018-12-04,17.6200008392334,17.350000381469727,17.440000534057617,17.600000381469727,97245482.0,17.060270309448242
2018-12-05,17.600000381469727,17.25,17.280000686645508,17.450000762939453,81303328.0,16.91486930847168
2018-12-06,17.270000457763672,16.950000762939453,17.25,17.010000228881836,91860820.0,16.488361358642578
2018-12-07,17.239999771118164,17.020000457763672,17.190000534057617,17.049999237060547,51228317.0,16.52713394165039
2018-12-10,16.969999313354492,16.65999984741211,16.81999969482422,16.770000457763672,69550486.0,16.255722045898438
2018-12-11,16.90999984741211,16.770000457763672,16.809999465942383,16.8799991607666,35867548.0,16.362348556518555
2018-12-12,17.110000610351562,16.920000076293945,17.0,16.969999313354492,55185905.0,16.449588775634766
2018-12-13,17.31999969482422,16.8700008392334,17.0,17.18000030517578,122978783.0,16.653148651123047
2018-12-14,17.1200008392334,16.850000381469727,17.09000015258789,16.850000381469727,65605066.0,16.333267211914062
2018-12-17,17.020000457763672,16.760000228881836,16.780000686645508,16.979999542236328,54182691.0,16.45928192138672
2018-12-18,16.969999313354492,16.510000228881836,16.829999923706055,16.649999618530273,74808560.0,16.139402389526367
2018-12-19,16.709999084472656,16.399999618530273,16.649999618530273,16.420000076293945,53940393.0,15.916455268859863
2018-12-20,16.649999618530273,16.200000762939453,16.40999984741211,16.5,75576418.0,15.994001388549805
2018-12-21,16.450000762939453,15.890000343322754,16.399999618530273,16.100000381469727,88535889.0,15.606268882751465
2018-12-24,16.100000381469727,15.880000114440918,16.0,16.010000228881836,50526487.0,15.519028663635254
2018-12-25,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2018-12-26,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2018-12-27,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2018-12-28,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2019-01-02,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2019-01-03,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2019-01-04,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2019-01-07,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2019-01-08,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2019-01-09,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.519028663635254
2019-01-10,17.149999618530273,16.75,17.149999618530273,16.799999237060547,218684412.0,16.284801483154297
2019-01-11,17.030000686645508,16.739999771118164,16.799999237060547,16.969999313354492,112769559.0,16.449588775634766
2019-01-14,17.260000228881836,16.969999313354492,17.110000610351562,17.0,86110894.0,16.478668212890625
2019-01-15,17.719999313354492,17.010000228881836,17.040000915527344,17.600000381469727,180546995.0,17.060270309448242
2019-01-16,17.75,17.479999542236328,17.6299991607666,17.639999389648438,110444369.0,17.099040985107422
2019-01-17,17.8700008392334,17.510000228881836,17.75,17.559999465942383,88332561.0,17.021493911743164
2019-01-18,17.940000534057617,17.510000228881836,17.670000076293945,17.8799991607666,111055563.0,17.331680297851562
2019-01-21,18.139999389648438,17.690000534057617,17.8799991607666,17.84000015258789,113213508.0,17.29290771484375
2019-01-22,17.829999923706055,17.3700008392334,17.75,17.469999313354492,92181316.0,16.934253692626953
2019-01-23,17.6299991607666,17.360000610351562,17.549999237060547,17.520000457763672,51943129.0,16.98272132873535
2019-01-24,18.079999923706055,17.520000457763672,17.600000381469727,17.889999389648438,115756966.0,17.341373443603516
2019-01-25,18.25,17.889999389648438,17.950000762939453,18.040000915527344,113196862.0,17.48677635192871
2019-01-28,18.420000076293945,17.81999969482422,18.290000915527344,18.0,100745695.0,17.448001861572266
2019-01-29,18.209999084472656,17.81999969482422,17.920000076293945,18.100000381469727,76907013.0,17.54493522644043
2019-01-30,18.149999618530273,17.90999984741211,17.969999313354492,17.940000534057617,48755001.0,17.389842987060547
2019-01-31,18.399999618530273,17.989999771118164,18.06999969482422,18.260000228881836,92507149.0,17.700027465820312
2019-02-01,18.770000457763672,18.420000076293945,18.600000381469727,18.579999923706055,104830643.0,18.01021385192871
2019-02-11,18.940000534057617,18.510000228881836,18.520000457763672,18.860000610351562,83710365.0,18.28162956237793
2019-02-12,19.149999618530273,18.780000686645508,18.8799991607666,18.969999313354492,88037440.0,18.388256072998047
2019-02-13,19.5,18.799999237060547,18.969999313354492,19.489999771118164,143106930.0,18.892309188842773
2019-02-14,19.489999771118164,19.209999084472656,19.479999542236328,19.299999237060547,91635649.0,18.708133697509766
2019-02-15,19.270000457763672,18.59000015258789,19.270000457763672,18.639999389648438,160790663.0,18.068374633789062
2019-02-18,19.84000015258789,18.84000015258789,18.84000015258789,19.81999969482422,222967946.0,19.212188720703125
2019-02-19,20.389999389648438,19.610000610351562,19.81999969482422,19.780000686645508,212070678.0,19.173416137695312
2019-02-20,20.280000686645508,19.739999771118164,19.8799991607666,20.079999923706055,135140856.0,19.464216232299805
2019-02-21,21.100000381469727,19.799999237060547,19.950000762939453,20.389999389648438,232675199.0,19.76470947265625
2019-02-22,22.43000030517578,20.209999084472656,20.579999923706055,22.43000030517578,393082217.0,21.742149353027344
2019-02-25,24.670000076293945,23.100000381469727,23.549999237060547,24.670000076293945,491344673.0,23.913455963134766
2019-02-26,26.3799991607666,24.239999771118164,25.420000076293945,24.5,587395474.0,23.748668670654297
2019-02-27,25.0,23.40999984741211,24.299999237060547,24.049999237060547,456792460.0,23.312467575073242
2019-02-28,23.90999984741211,23.0,23.739999771118164,23.510000228881836,298491939.0,22.789030075073242
2019-03-01,24.65999984741211,23.200000762939453,23.75,24.459999084472656,394365855.0,23.70989418029785
2019-03-04,26.100000381469727,23.809999465942383,24.700000762939453,24.489999771118164,508336348.0,23.738975524902344
2019-03-05,24.979999542236328,24.18000030517578,24.649999618530273,24.799999237060547,314828000.0,24.03946876525879
2019-03-06,27.280000686645508,24.600000381469727,24.799999237060547,26.700000762939453,556595162.0,25.88120460510254
2019-03-07,27.8799991607666,25.950000762939453,26.3799991607666,26.760000228881836,621752028.0,25.939363479614258
2019-03-08,25.520000457763672,24.079999923706055,25.0,24.079999923706055,632806722.0,23.341548919677734
2019-03-11,24.479999542236328,23.200000762939453,24.0,24.09000015258789,379152700.0,23.351242065429688
2019-03-12,25.34000015258789,24.170000076293945,24.170000076293945,24.68000030517578,431035045.0,23.92314910888672
2019-03-13,24.729999542236328,23.860000610351562,24.729999542236328,23.920000076293945,299907454.0,23.18645668029785
2019-03-14,24.25,23.110000610351562,23.75,23.3700008392334,280441860.0,22.653322219848633
2019-03-15,24.06999969482422,23.43000030517578,23.610000610351562,23.809999465942383,246457941.0,23.0798282623291
2019-03-18,24.690000534057617,23.299999237060547,23.75,24.6299991607666,299429968.0,23.87468147277832
2019-03-19,24.75,24.09000015258789,24.649999618530273,24.229999542236328,215235517.0,23.486949920654297
2019-03-20,24.950000762939453,24.09000015258789,24.149999618530273,24.559999465942383,258896801.0,23.80682945251465
2019-03-21,25.440000534057617,24.420000076293945,24.649999618530273,24.899999618530273,356323967.0,24.136404037475586
2019-03-22,25.020000457763672,24.299999237060547,24.770000457763672,24.799999237060547,204317547.0,24.03946876525879
2019-03-25,24.540000915527344,23.610000610351562,24.299999237060547,23.700000762939453,252533724.0,22.973203659057617
2019-03-26,23.899999618530273,22.760000228881836,23.899999618530273,22.90999984741211,257207455.0,22.207429885864258
2019-03-27,23.270000457763672,22.6299991607666,23.1200008392334,22.969999313354492,187065509.0,22.265588760375977
2019-03-28,23.229999542236328,22.450000762939453,22.75,22.829999923706055,167606100.0,22.1298828125
2019-03-29,24.850000381469727,22.93000030517578,22.93000030517578,24.780000686645508,423364574.0,24.020082473754883
2019-04-01,25.760000228881836,24.56999969482422,24.770000457763672,25.280000686645508,490451298.0,24.504751205444336
2019-04-02,25.809999465942383,25.049999237060547,25.520000457763672,25.200000762939453,285766405.0,24.427202224731445
2019-04-03,26.420000076293945,24.889999389648438,24.90999984741211,26.15999984741211,390693148.0,25.357763290405273
2019-04-04,26.290000915527344,25.700000762939453,26.209999084472656,26.0,275009434.0,25.202669143676758
2019-04-08,26.329999923706055,25.0,26.25,25.309999465942383,290387203.0,24.533828735351562
2019-04-09,25.649999618530273,25.0,25.280000686645508,25.40999984741211,198904576.0,24.630762100219727
2019-04-10,25.3799991607666,24.56999969482422,25.350000381469727,24.950000762939453,267571181.0,24.18486976623535
2019-04-11,25.049999237060547,24.34000015258789,24.75,24.420000076293945,181618720.0,23.67112159729004
2019-04-12,24.6200008392334,24.030000686645508,24.420000076293945,24.270000457763672,159352402.0,23.525724411010742
2019-04-15,24.899999618530273,23.75,24.799999237060547,23.799999237060547,210253036.0,23.07013511657715
2019-04-16,24.5,23.260000228881836,23.700000762939453,24.5,235530933.0,23.748668670654297
2019-04-17,24.610000610351562,24.209999084472656,24.389999389648438,24.360000610351562,137848383.0,23.61296272277832
2019-04-18,24.639999389648438,24.219999313354492,24.360000610351562,24.280000686645508,106350872.0,23.535417556762695
2019-04-19,24.6299991607666,24.110000610351562,24.329999923706055,24.5,140886161.0,23.748668670654297
2019-04-22,24.81999969482422,23.709999084472656,24.739999771118164,23.790000915527344,189633279.0,23.060441970825195
2019-04-23,24.469999313354492,23.56999969482422,23.700000762939453,23.950000762939453,162566078.0,23.21553611755371
2019-04-24,24.280000686645508,23.780000686645508,23.940000534057617,24.18000030517578,123236171.0,23.43848419189453
2019-04-25,24.3799991607666,23.479999542236328,24.0,23.5,166607218.0,22.77933692932129
2019-04-26,23.950000762939453,23.3700008392334,23.3799991607666,23.59000015258789,144930338.0,22.8665771484375
2019-05-06,21.969999313354492,20.739999771118164,21.600000381469727,20.739999771118164,279589088.0,20.103975296020508
2019-05-07,20.979999542236328,20.1200008392334,20.940000534057617,20.75,213466062.0,20.113670349121094
2019-05-08,20.75,20.0,20.100000381469727,20.270000457763672,146280273.0,19.648387908935547
2019-05-09,20.200000762939453,19.760000228881836,19.979999542236328,19.780000686645508,165338085.0,19.173416137695312
2019-05-10,20.899999618530273,19.75,20.100000381469727,20.639999389648438,269613200.0,20.007041931152344
2019-05-13,20.3799991607666,19.899999618530273,20.200000762939453,20.040000915527344,135119386.0,19.425443649291992
2019-05-14,20.190000534057617,19.790000915527344,19.809999465942383,19.8799991607666,114487160.0,19.270347595214844
2019-05-15,20.3700008392334,20.0,20.06999969482422,20.299999237060547,135989869.0,19.677467346191406
2019-05-16,20.34000015258789,20.09000015258789,20.270000457763672,20.229999542236328,91370516.0,19.609615325927734
2019-05-17,20.360000610351562,19.450000762939453,20.299999237060547,19.639999389648438,141406935.0,19.037708282470703
2019-05-20,20.079999923706055,19.5,19.579999923706055,19.8700008392334,113526718.0,19.260656356811523
2019-05-21,20.440000534057617,19.81999969482422,19.81999969482422,20.229999542236328,127062478.0,19.609615325927734
2019-05-22,20.389999389648438,20.0,20.239999771118164,20.139999389648438,80803406.0,19.522375106811523
2019-05-23,20.3799991607666,19.8700008392334,19.979999542236328,20.049999237060547,101230091.0,19.435134887695312
2019-05-24,20.25,19.979999542236328,20.100000381469727,20.06999969482422,68129914.0,19.45452308654785
2019-05-27,20.739999771118164,19.920000076293945,20.049999237060547,20.6299991607666,166691074.0,19.997346878051758
2019-05-28,20.8799991607666,20.469999313354492,20.479999542236328,20.59000015258789,122312601.0,19.958576202392578
2019-05-29,20.799999237060547,20.399999618530273,20.40999984741211,20.549999237060547,89994673.0,19.919801712036133
2019-05-30,20.450000762939453,20.059999465942383,20.399999618530273,20.209999084472656,95165018.0,19.590227127075195
2019-05-31,20.350000381469727,20.1200008392334,20.15999984741211,20.1299991607666,57365500.0,19.51268196105957
2019-06-03,20.65999984741211,20.079999923706055,20.290000915527344,20.190000534057617,108330173.0,19.570842742919922
2019-06-04,20.239999771118164,19.969999313354492,20.149999618530273,20.1299991607666,66340850.0,19.51268196105957
2019-06-05,20.549999237060547,20.229999542236328,20.420000076293945,20.329999923706055,114419953.0,19.7065486907959
2019-06-06,20.540000915527344,20.020000457763672,20.399999618530273,20.06999969482422,89586739.0,19.45452308654785
2019-06-10,20.299999237060547,19.709999084472656,20.190000534057617,20.079999923706055,105596616.0,19.464216232299805
2019-06-11,21.15999984741211,20.040000915527344,20.079999923706055,21.09000015258789,221743961.0,20.4432430267334
2019-06-12,21.059999465942383,20.68000030517578,20.8799991607666,20.809999465942383,125361624.0,20.171829223632812
2019-06-13,21.209999084472656,20.709999084472656,20.75,21.010000228881836,129128676.0,20.36569595336914
2019-06-14,21.229999542236328,20.639999389648438,21.049999237060547,20.65999984741211,96582531.0,20.02642822265625
2019-06-17,20.899999618530273,20.6200008392334,20.670000076293945,20.729999542236328,65291229.0,20.094282150268555
2019-06-18,20.940000534057617,20.600000381469727,20.780000686645508,20.850000381469727,59873299.0,20.210603713989258
2019-06-19,22.799999237060547,21.5,22.5,21.549999237060547,256773065.0,20.889135360717773
2019-06-20,23.600000381469727,21.540000915527344,21.579999923706055,23.049999237060547,359422890.0,22.3431339263916
2019-06-21,24.040000915527344,23.059999465942383,23.15999984741211,23.670000076293945,317861506.0,22.944122314453125
2019-06-24,24.100000381469727,23.530000686645508,23.950000762939453,23.600000381469727,195547985.0,22.876270294189453
2019-06-25,23.760000228881836,22.829999923706055,23.600000381469727,23.479999542236328,224802321.0,22.759950637817383
2019-06-26,23.530000686645508,23.020000457763672,23.25,23.290000915527344,121717538.0,22.575777053833008
2019-06-27,24.270000457763672,23.459999084472656,23.5,23.920000076293945,219358864.0,23.18645668029785
2019-06-28,24.030000686645508,23.600000381469727,23.850000381469727,23.809999465942383,128237750.0,23.0798282623291
2019-07-01,24.780000686645508,24.200000762939453,24.65999984741211,24.3799991607666,251010603.0,23.632349014282227
2019-07-02,24.280000686645508,24.06999969482422,24.25,24.149999618530273,118546025.0,23.409400939941406
2019-07-03,24.100000381469727,23.239999771118164,24.079999923706055,23.43000030517578,168063448.0,22.711483001708984
2019-07-04,23.920000076293945,23.399999618530273,23.520000457763672,23.600000381469727,103266275.0,22.876270294189453
2019-07-05,23.75,23.299999237060547,23.6200008392334,23.540000915527344,82733952.0,22.818111419677734
2019-07-08,23.649999618530273,22.899999618530273,23.479999542236328,23.170000076293945,128945414.0,22.459457397460938
2019-07-09,23.440000534057617,22.920000076293945,23.350000381469727,23.229999542236328,95724169.0,22.517616271972656
2019-07-10,23.399999618530273,23.040000915527344,23.34000015258789,23.200000762939453,78653211.0,22.488536834716797
2019-07-11,23.639999389648438,22.989999771118164,23.399999618530273,23.18000030517578,123752035.0,22.46915054321289
2019-07-12,23.40999984741211,22.899999618530273,23.139999389648438,23.3700008392334,96670547.0,22.653322219848633
2019-07-15,24.059999465942383,22.93000030517578,23.100000381469727,23.690000534057617,150242296.0,22.963510513305664
2019-07-16,23.760000228881836,23.43000030517578,23.610000610351562,23.43000030517578,78011701.0,22.711483001708984
2019-07-17,23.399999618530273,23.010000228881836,23.260000228881836,23.09000015258789,120650332.0,22.381908416748047
2019-07-18,22.950000762939453,22.709999084472656,22.899999618530273,22.719999313354492,86781596.0,22.02325439453125
2019-07-19,23.350000381469727,22.829999923706055,22.84000015258789,23.18000030517578,108063712.0,22.46915054321289
2019-07-22,23.350000381469727,22.780000686645508,23.290000915527344,22.799999237060547,92306459.0,22.10080337524414
2019-07-23,23.059999465942383,22.760000228881836,22.829999923706055,22.8700008392334,50154934.0,22.168657302856445
2019-07-24,23.43000030517578,23.010000228881836,23.010000228881836,23.260000228881836,108612254.0,22.546695709228516
2019-07-25,23.389999389648438,23.15999984741211,23.290000915527344,23.389999389648438,64383228.0,22.67270851135254
2019-07-26,23.389999389648438,23.190000534057617,23.280000686645508,23.389999389648438,53630339.0,22.67270851135254
2019-07-29,23.350000381469727,23.059999465942383,23.329999923706055,23.170000076293945,62672102.0,22.459457397460938
2019-07-30,23.639999389648438,23.15999984741211,23.200000762939453,23.40999984741211,100197318.0,22.692094802856445
2019-07-31,23.389999389648438,23.1299991607666,23.329999923706055,23.229999542236328,63368301.0,22.517616271972656
2019-08-01,23.190000534057617,22.809999465942383,23.09000015258789,22.920000076293945,80971056.0,22.21712303161621
2019-08-02,21.969999313354492,21.68000030517578,21.899999618530273,21.709999084472656,111482670.0,21.370567321777344
2019-08-05,21.479999542236328,20.93000030517578,21.479999542236328,20.940000534057617,140569025.0,20.612607955932617
2019-08-06,21.079999923706055,20.15999984741211,20.389999389648438,20.850000381469727,164123420.0,20.524015426635742
2019-08-07,20.969999313354492,20.479999542236328,20.90999984741211,20.5,99202290.0,20.179487228393555
2019-08-08,21.239999771118164,20.790000915527344,21.149999618530273,20.90999984741211,130157270.0,20.58307647705078
2019-08-09,21.190000534057617,20.729999542236328,21.100000381469727,20.790000915527344,85086629.0,20.464954376220703
2019-08-12,21.350000381469727,21.09000015258789,21.149999618530273,21.34000015258789,107820933.0,21.0063533782959
2019-08-13,21.170000076293945,21.0,21.100000381469727,21.06999969482422,50634898.0,20.740575790405273
2019-08-14,21.579999923706055,21.149999618530273,21.450000762939453,21.149999618530273,79542426.0,20.819324493408203
2019-08-15,21.299999237060547,20.450000762939453,20.5,21.200000762939453,71968872.0,20.86854362487793
2019-08-16,21.649999618530273,21.1200008392334,21.1200008392334,21.329999923706055,94765570.0,20.996509552001953
2019-08-19,23.170000076293945,21.670000076293945,21.8799991607666,23.1299991607666,247363808.0,22.768367767333984
2019-08-20,23.1299991607666,22.709999084472656,23.0,22.760000228881836,131382318.0,22.404151916503906
2019-08-21,22.8700008392334,22.56999969482422,22.700000762939453,22.639999389648438,77130204.0,22.286027908325195
2019-08-22,22.829999923706055,22.5,22.729999542236328,22.709999084472656,65120305.0,22.35493278503418
2019-08-23,22.90999984741211,22.559999465942383,22.760000228881836,22.639999389648438,88249118.0,22.286027908325195
2019-08-26,22.440000534057617,22.059999465942383,22.139999389648438,22.219999313354492,99365180.0,21.872594833374023
2019-08-27,23.040000915527344,22.350000381469727,22.40999984741211,22.770000457763672,135503079.0,22.41399574279785
2019-08-28,22.75,22.399999618530273,22.610000610351562,22.420000076293945,72306012.0,22.069467544555664
2019-08-29,22.510000228881836,22.209999084472656,22.450000762939453,22.25,63630619.0,21.90212631225586
2019-08-30,22.790000915527344,22.100000381469727,22.549999237060547,22.31999969482422,84139677.0,21.971031188964844
2019-09-02,22.959999084472656,22.260000228881836,22.329999923706055,22.770000457763672,121144407.0,22.41399574279785
2019-09-03,23.079999923706055,22.700000762939453,22.780000686645508,22.84000015258789,95727004.0,22.48290252685547
2019-09-04,23.440000534057617,22.729999542236328,22.799999237060547,23.329999923706055,160964746.0,22.965240478515625
2019-09-05,24.75,23.799999237060547,23.899999618530273,23.829999923706055,309144998.0,23.45742416381836
2019-09-06,24.389999389648438,23.8799991607666,24.309999465942383,24.149999618530273,155602106.0,23.772418975830078
2019-09-09,24.850000381469727,24.290000915527344,24.549999237060547,24.31999969482422,178036500.0,23.939762115478516
2019-09-10,24.440000534057617,23.739999771118164,24.399999618530273,24.200000762939453,167599227.0,23.821640014648438
2019-09-11,24.799999237060547,24.200000762939453,24.479999542236328,24.389999389648438,201602203.0,24.0086669921875
2019-09-12,24.809999465942383,24.219999313354492,24.5,24.709999084472656,151228933.0,24.32366371154785
2019-09-16,24.899999618530273,24.09000015258789,24.829999923706055,24.280000686645508,126002824.0,23.900388717651367
2019-09-17,24.149999618530273,23.450000762939453,24.149999618530273,23.530000686645508,166626462.0,23.1621150970459
2019-09-18,23.670000076293945,23.3799991607666,23.56999969482422,23.43000030517578,78403902.0,23.063676834106445
2019-09-19,23.6299991607666,23.3799991607666,23.56999969482422,23.59000015258789,77903100.0,23.221176147460938
2019-09-20,23.6200008392334,23.09000015258789,23.6200008392334,23.34000015258789,114404388.0,22.97508430480957
2019-09-23,23.219999313354492,22.770000457763672,23.209999084472656,22.969999313354492,115083184.0,22.610868453979492
2019-09-24,23.34000015258789,22.90999984741211,23.1200008392334,22.959999084472656,101600779.0,22.601024627685547
2019-09-25,23.09000015258789,22.739999771118164,22.790000915527344,22.860000610351562,66462280.0,22.50259017944336
2019-09-26,23.079999923706055,22.6299991607666,22.920000076293945,22.719999313354492,90037754.0,22.364776611328125
2019-09-27,23.049999237060547,22.690000534057617,22.690000534057617,23.049999237060547,65597402.0,22.689617156982422
2019-09-30,23.049999237060547,22.479999542236328,23.049999237060547,22.479999542236328,71860799.0,22.128530502319336
2019-10-08,22.579999923706055,22.1299991607666,22.479999542236328,22.329999923706055,78186973.0,21.98087501525879
2019-10-09,22.270000457763672,21.899999618530273,22.079999923706055,22.229999542236328,75038069.0,21.88243865966797
2019-10-10,22.469999313354492,22.149999618530273,22.219999313354492,22.389999389648438,64531506.0,22.039936065673828
2019-10-11,23.049999237060547,22.25,22.5,22.940000534057617,117496729.0,22.58133888244629
2019-10-14,23.450000762939453,23.06999969482422,23.270000457763672,23.09000015258789,144209679.0,22.728992462158203
2019-10-15,23.059999465942383,22.690000534057617,23.059999465942383,22.690000534057617,74583392.0,22.335247039794922
2019-10-16,22.979999542236328,22.530000686645508,22.770000457763672,22.559999465942383,63023083.0,22.207279205322266
2019-10-17,22.670000076293945,22.450000762939453,22.530000686645508,22.520000457763672,41030344.0,22.167905807495117
2019-10-18,22.670000076293945,22.0,22.639999389648438,22.0,78360184.0,21.656034469604492
2019-10-21,21.959999084472656,21.520000457763672,21.959999084472656,21.850000381469727,73638595.0,21.508380889892578
2019-10-22,22.1200008392334,21.829999923706055,21.940000534057617,22.100000381469727,46191504.0,21.754472732543945
2019-10-23,22.18000030517578,21.649999618530273,22.020000457763672,21.790000915527344,61421035.0,21.44931983947754
2019-10-24,22.049999237060547,21.68000030517578,21.84000015258789,21.850000381469727,55338440.0,21.508380889892578
2019-10-25,22.1299991607666,21.65999984741211,21.850000381469727,22.059999465942383,65778087.0,21.71509552001953
2019-10-28,22.40999984741211,21.959999084472656,22.059999465942383,22.350000381469727,75080233.0,22.00056266784668
2019-10-29,22.360000610351562,21.8700008392334,22.350000381469727,21.8700008392334,69272248.0,21.52806854248047
2019-10-30,21.8700008392334,21.8700008392334,21.8700008392334,21.8700008392334,0.0,21.52806854248047
2019-10-31,22.049999237060547,21.510000228881836,21.950000762939453,21.700000762939453,74334204.0,21.36072540283203
2019-11-01,22.280000686645508,21.549999237060547,21.65999984741211,22.18000030517578,79709462.0,21.833221435546875
2019-11-04,22.3700008392334,22.09000015258789,22.190000534057617,22.260000228881836,74915021.0,21.911970138549805
2019-11-05,22.8799991607666,22.25,22.299999237060547,22.6200008392334,142297355.0,22.266342163085938
2019-11-06,22.670000076293945,22.350000381469727,22.6200008392334,22.43000030517578,64745092.0,22.07931137084961
2019-11-07,22.850000381469727,22.3799991607666,22.459999084472656,22.709999084472656,84683999.0,22.35493278503418
2019-11-08,23.100000381469727,22.329999923706055,22.959999084472656,22.420000076293945,97971831.0,22.069467544555664
2019-11-11,22.299999237060547,21.969999313354492,22.290000915527344,22.0,73069279.0,21.656034469604492
2019-11-12,22.079999923706055,21.760000228881836,21.959999084472656,22.030000686645508,59191672.0,21.685565948486328
2019-11-13,22.030000686645508,21.770000457763672,21.899999618530273,21.84000015258789,48186591.0,21.498537063598633
2019-11-14,22.059999465942383,21.799999237060547,21.84000015258789,21.899999618530273,43655340.0,21.557598114013672
2019-11-15,22.06999969482422,21.690000534057617,21.950000762939453,21.709999084472656,56753940.0,21.370567321777344
2019-11-18,22.020000457763672,21.610000610351562,21.700000762939453,21.889999389648438,50890411.0,21.547754287719727
2019-11-19,22.149999618530273,21.770000457763672,21.889999389648438,22.149999618530273,65422387.0,21.80368995666504
2019-11-20,22.149999618530273,21.68000030517578,22.100000381469727,21.719999313354492,70466973.0,21.38041114807129
2019-11-21,21.799999237060547,21.510000228881836,21.520000457763672,21.639999389648438,49185422.0,21.30166244506836
2019-11-22,21.809999465942383,21.420000076293945,21.68000030517578,21.489999771118164,65110057.0,21.154008865356445
2019-11-25,21.65999984741211,21.40999984741211,21.579999923706055,21.6200008392334,46912447.0,21.2819766998291
2019-11-26,21.719999313354492,21.5,21.670000076293945,21.520000457763672,44990505.0,21.18354034423828
2019-11-27,21.520000457763672,21.229999542236328,21.479999542236328,21.43000030517578,47567156.0,21.094947814941406
2019-11-28,21.559999465942383,21.399999618530273,21.399999618530273,21.510000228881836,32064563.0,21.173696517944336
2019-11-29,21.649999618530273,21.3700008392334,21.469999313354492,21.40999984741211,49331027.0,21.075260162353516
2019-12-02,21.979999542236328,21.649999618530273,21.899999618530273,21.68000030517578,86554840.0,21.34103775024414
2019-12-03,21.889999389648438,21.5,21.510000228881836,21.850000381469727,62064835.0,21.508380889892578
2019-12-04,21.81999969482422,21.6299991607666,21.65999984741211,21.770000457763672,44527415.0,21.42963218688965
2019-12-05,22.329999923706055,21.84000015258789,21.850000381469727,22.299999237060547,130152044.0,21.951343536376953
2019-12-06,22.459999084472656,22.170000076293945,22.309999465942383,22.3799991607666,105905900.0,22.030092239379883
2019-12-09,22.43000030517578,22.18000030517578,22.399999618530273,22.25,69628141.0,21.90212631225586
2019-12-10,22.290000915527344,22.049999237060547,22.219999313354492,22.209999084472656,54480415.0,21.862751007080078
2019-12-11,22.450000762939453,22.149999618530273,22.280000686645508,22.229999542236328,68865799.0,21.88243865966797
2019-12-12,22.309999465942383,22.110000610351562,22.299999237060547,22.200000762939453,54990235.0,21.852909088134766
2019-12-13,23.18000030517578,22.520000457763672,22.600000381469727,23.0,255689761.0,22.640399932861328
2019-12-16,23.489999771118164,22.829999923706055,23.100000381469727,23.31999969482422,180346085.0,22.95539665222168
2019-12-17,24.549999237060547,23.239999771118164,23.31999969482422,23.8700008392334,274182959.0,23.49679946899414
2019-12-18,24.280000686645508,23.75,23.84000015258789,23.799999237060547,171599193.0,23.42789077758789
2019-12-19,23.8799991607666,23.530000686645508,23.850000381469727,23.75,106176476.0,23.378673553466797
2019-12-20,24.100000381469727,23.579999923706055,23.809999465942383,23.579999923706055,138811771.0,23.211332321166992
2019-12-23,23.760000228881836,23.049999237060547,23.59000015258789,23.049999237060547,141574136.0,22.689617156982422
2019-12-24,23.190000534057617,22.950000762939453,23.010000228881836,23.18000030517578,81492375.0,22.81758689880371
2019-12-25,23.350000381469727,23.010000228881836,23.139999389648438,23.1299991607666,77406961.0,22.768367767333984
2019-12-26,23.770000457763672,23.170000076293945,23.25,23.75,118201492.0,23.378673553466797
2019-12-27,24.079999923706055,23.31999969482422,23.700000762939453,23.329999923706055,170276168.0,22.965240478515625
2019-12-30,25.65999984741211,23.25,23.299999237060547,25.65999984741211,615202089.0,25.258811950683594
2019-12-31,25.719999313354492,25.0,25.59000015258789,25.299999237060547,336972994.0,24.90443992614746
2020-01-02,25.889999389648438,25.260000228881836,25.739999771118164,25.489999771118164,357736590.0,25.091468811035156
2020-01-03,25.6299991607666,25.100000381469727,25.34000015258789,25.3799991607666,183799212.0,24.98318862915039
2020-01-06,25.850000381469727,25.0,25.059999465942383,25.31999969482422,230403483.0,24.92412757873535
2020-01-07,25.75,25.100000381469727,25.399999618530273,25.700000762939453,200305440.0,25.298187255859375
2020-01-08,24.940000534057617,24.940000534057617,24.940000534057617,24.940000534057617,206612075.0,24.55006980895996
2020-01-09,25.559999465942383,25.209999084472656,25.329999923706055,25.440000534057617,163560311.0,25.042251586914062
2020-01-10,26.09000015258789,25.209999084472656,25.959999084472656,25.549999237060547,196946160.0,25.150529861450195
2020-01-13,25.969999313354492,25.969999313354492,25.969999313354492,25.969999313354492,189510321.0,25.56396484375
2020-01-14,25.559999465942383,25.559999465942383,25.559999465942383,25.559999465942383,175924079.0,25.16037368774414
2020-01-15,25.59000015258789,25.200000762939453,25.399999618530273,25.31999969482422,114079180.0,24.92412757873535
2020-01-16,25.360000610351562,25.059999465942383,25.360000610351562,25.110000610351562,103835564.0,24.717411041259766
2020-01-17,25.75,25.229999542236328,25.270000457763672,25.360000610351562,129734239.0,24.963502883911133
2020-01-20,25.780000686645508,25.200000762939453,25.34000015258789,25.760000228881836,140818261.0,25.357248306274414
2020-01-21,25.649999618530273,25.110000610351562,25.469999313354492,25.170000076293945,169180891.0,24.776472091674805
2020-01-22,25.43000030517578,24.420000076293945,24.979999542236328,25.200000762939453,203627131.0,24.80600357055664
2020-01-23,24.860000610351562,23.6200008392334,24.690000534057617,23.899999618530273,245248379.0,23.526329040527344
2020-02-03,21.510000228881836,21.510000228881836,21.510000228881836,21.510000228881836,75337000.0,21.173696517944336
2020-02-04,21.940000534057617,20.799999237060547,20.799999237060547,21.729999542236328,348557168.0,21.390254974365234
2020-02-05,22.68000030517578,21.520000457763672,21.760000228881836,22.06999969482422,242765069.0,21.724939346313477
2020-02-06,22.790000915527344,21.81999969482422,22.100000381469727,22.6299991607666,247840165.0,22.27618408203125
2020-02-07,22.6299991607666,22.200000762939453,22.479999542236328,22.540000915527344,183639632.0,22.187593460083008
2020-02-10,22.81999969482422,22.200000762939453,22.200000762939453,22.670000076293945,158040344.0,22.31555938720703
2020-02-11,23.1299991607666,22.639999389648438,22.829999923706055,22.690000534057617,176340884.0,22.335247039794922
2020-02-12,23.079999923706055,22.5,22.510000228881836,22.899999618530273,170173740.0,22.541963577270508
2020-02-13,23.010000228881836,22.5,22.81999969482422,22.549999237060547,149305582.0,22.19743537902832
2020-02-14,23.25,22.469999313354492,22.5,22.979999542236328,202758987.0,22.620712280273438
2020-02-17,24.290000915527344,23.399999618530273,23.75,24.18000030517578,320986598.0,23.801952362060547
2020-02-18,24.25,23.719999313354492,24.18000030517578,23.979999542236328,191603498.0,23.605077743530273
2020-02-19,24.459999084472656,23.829999923706055,23.860000610351562,24.0,208340625.0,23.624765396118164
2020-02-20,25.540000915527344,24.06999969482422,24.06999969482422,25.420000076293945,389859629.0,25.022563934326172
2020-02-21,25.989999771118164,24.989999771118164,25.290000915527344,25.18000030517578,353526881.0,24.78631591796875
2020-02-24,25.329999923706055,24.799999237060547,24.989999771118164,25.040000915527344,244212628.0,24.64850616455078
2020-02-25,25.25,24.030000686645508,24.510000228881836,25.209999084472656,328099772.0,24.815845489501953
2020-02-26,25.489999771118164,24.530000686645508,24.700000762939453,24.709999084472656,288155633.0,24.32366371154785
2020-02-27,25.290000915527344,24.670000076293945,24.84000015258789,24.770000457763672,206395192.0,24.382726669311523
2020-02-28,24.209999084472656,23.280000686645508,23.989999771118164,23.399999618530273,291435721.0,23.03414535522461
2020-03-02,24.790000915527344,23.6200008392334,23.799999237060547,24.479999542236328,254374728.0,24.097259521484375
2020-03-03,25.450000762939453,24.43000030517578,25.0,24.729999542236328,259314422.0,24.343351364135742
2020-03-04,25.3799991607666,24.450000762939453,24.65999984741211,25.329999923706055,276075055.0,24.933971405029297
2020-03-05,26.329999923706055,25.06999969482422,25.610000610351562,25.989999771118164,445436112.0,25.58365249633789
2020-03-06,25.860000610351562,25.100000381469727,25.68000030517578,25.110000610351562,263040087.0,24.717411041259766
2020-03-09,24.770000457763672,24.100000381469727,24.290000915527344,24.309999465942383,273463858.0,23.92991828918457
2020-03-10,25.190000534057617,24.15999984741211,24.360000610351562,25.059999465942383,264456897.0,24.66819190979004
2020-03-11,24.989999771118164,24.299999237060547,24.979999542236328,24.34000015258789,179069040.0,23.959449768066406
2020-03-12,24.34000015258789,23.860000610351562,24.0,23.979999542236328,169641905.0,23.605077743530273
2020-03-13,24.18000030517578,22.65999984741211,22.81999969482422,23.940000534057617,227357805.0,23.565704345703125
2020-03-16,23.899999618530273,22.649999618530273,23.889999389648438,22.670000076293945,205791352.0,22.31555938720703
2020-03-17,23.280000686645508,22.229999542236328,23.020000457763672,22.93000030517578,172748139.0,22.571495056152344
2020-03-18,23.200000762939453,22.200000762939453,23.030000686645508,22.229999542236328,152189444.0,21.88243865966797
2020-03-19,22.6299991607666,21.40999984741211,22.299999237060547,22.360000610351562,200787641.0,22.010406494140625
2020-03-20,22.709999084472656,22.200000762939453,22.549999237060547,22.65999984741211,121320909.0,22.305715560913086
2020-03-23,22.350000381469727,21.75,21.799999237060547,21.889999389648438,110508212.0,21.547754287719727
2020-03-24,22.440000534057617,21.899999618530273,22.360000610351562,22.309999465942383,118821871.0,21.9611873626709
2020-03-25,22.920000076293945,22.639999389648438,22.809999465942383,22.760000228881836,129351198.0,22.404151916503906
2020-03-26,22.760000228881836,22.469999313354492,22.5,22.479999542236328,69784943.0,22.128530502319336
2020-03-27,23.0,22.520000457763672,22.719999313354492,22.56999969482422,90574717.0,22.21712303161621
2020-03-30,22.3700008392334,22.049999237060547,22.299999237060547,22.270000457763672,80411549.0,21.92181396484375
2020-03-31,22.579999923706055,22.149999618530273,22.520000457763672,22.15999984741211,63833154.0,21.813533782958984
2020-04-01,22.450000762939453,22.049999237060547,22.09000015258789,22.100000381469727,66673271.0,21.754472732543945
2020-04-02,22.43000030517578,22.0,22.020000457763672,22.43000030517578,77517166.0,22.07931137084961
2020-04-03,22.3799991607666,22.06999969482422,22.270000457763672,22.1299991607666,58183730.0,21.78400230407715
2020-04-07,22.649999618530273,22.399999618530273,22.549999237060547,22.579999923706055,124118413.0,22.226966857910156
2020-04-08,22.6200008392334,22.399999618530273,22.450000762939453,22.549999237060547,75761995.0,22.19743537902832
2020-04-09,22.979999542236328,22.649999618530273,22.780000686645508,22.649999618530273,114692952.0,22.29587173461914
2020-04-10,22.8700008392334,22.450000762939453,22.729999542236328,22.489999771118164,85850239.0,22.13837432861328
2020-04-13,22.479999542236328,22.200000762939453,22.399999618530273,22.270000457763672,58492820.0,21.92181396484375
2020-04-14,23.809999465942383,22.290000915527344,22.389999389648438,23.209999084472656,195685449.0,22.847116470336914
2020-04-15,23.549999237060547,22.829999923706055,22.899999618530273,23.020000457763672,151885572.0,22.66008758544922
2020-04-16,24.0,22.850000381469727,22.889999389648438,23.670000076293945,227896226.0,23.299924850463867
2020-04-17,23.81999969482422,23.34000015258789,23.690000534057617,23.3799991607666,150420023.0,23.01445770263672
2020-04-20,23.540000915527344,23.270000457763672,23.479999542236328,23.489999771118164,80357617.0,23.122739791870117
2020-04-21,23.350000381469727,22.959999084472656,23.329999923706055,23.170000076293945,90794241.0,22.807743072509766
2020-04-22,23.239999771118164,22.899999618530273,23.0,23.190000534057617,58212017.0,22.827430725097656
2020-04-23,23.239999771118164,22.920000076293945,23.18000030517578,22.920000076293945,62366618.0,22.5616512298584
2020-04-24,23.040000915527344,22.549999237060547,22.8700008392334,22.700000762939453,72336646.0,22.345090866088867
2020-04-27,23.049999237060547,22.75,22.75,22.829999923706055,61523668.0,22.473058700561523
2020-04-28,23.450000762939453,22.770000457763672,23.059999465942383,23.290000915527344,134371000.0,22.925867080688477
2020-04-29,23.5,23.030000686645508,23.059999465942383,23.389999389648438,79991659.0,23.024301528930664
2020-04-30,23.8799991607666,23.520000457763672,23.600000381469727,23.700000762939453,133957089.0,23.329456329345703
2020-05-06,23.68000030517578,23.110000610351562,23.18000030517578,23.6200008392334,111848680.0,23.250707626342773
2020-05-07,23.75,23.399999618530273,23.6200008392334,23.40999984741211,84629575.0,23.043989181518555
2020-05-08,24.030000686645508,23.440000534057617,23.649999618530273,23.81999969482422,152774907.0,23.44757843017578
2020-05-11,23.979999542236328,23.489999771118164,23.860000610351562,23.56999969482422,95830592.0,23.201488494873047
2020-05-12,23.780000686645508,23.459999084472656,23.709999084472656,23.6299991607666,65097050.0,23.260549545288086
2020-05-13,23.81999969482422,23.479999542236328,23.520000457763672,23.739999771118164,64034462.0,23.36882972717285
2020-05-14,23.639999389648438,23.420000076293945,23.600000381469727,23.440000534057617,65437058.0,23.07352066040039
2020-05-15,23.600000381469727,23.399999618530273,23.559999465942383,23.440000534057617,54857557.0,23.07352066040039
2020-05-18,23.43000030517578,23.049999237060547,23.399999618530273,23.079999923706055,88919555.0,22.719148635864258
2020-05-19,23.3799991607666,23.149999618530273,23.31999969482422,23.209999084472656,56510202.0,22.847116470336914
2020-05-20,23.260000228881836,23.010000228881836,23.149999618530273,23.09000015258789,66661997.0,22.728992462158203
2020-05-21,23.280000686645508,23.0,23.139999389648438,23.020000457763672,54837311.0,22.66008758544922
2020-05-22,23.030000686645508,22.299999237060547,23.030000686645508,22.299999237060547,98193978.0,21.951343536376953
2020-05-25,22.40999984741211,22.079999923706055,22.299999237060547,22.209999084472656,58997236.0,21.862751007080078
2020-05-26,22.479999542236328,22.309999465942383,22.34000015258789,22.469999313354492,54687330.0,22.11868667602539
2020-05-27,22.489999771118164,22.209999084472656,22.489999771118164,22.290000915527344,45559746.0,21.94150161743164
2020-05-28,22.75,22.219999313354492,22.309999465942383,22.479999542236328,69951464.0,22.128530502319336
2020-05-29,22.43000030517578,22.25,22.31999969482422,22.270000457763672,44800611.0,21.92181396484375
2020-06-01,23.329999923706055,22.6299991607666,22.809999465942383,23.139999389648438,161856074.0,22.77821159362793
2020-06-02,23.170000076293945,22.899999618530273,23.049999237060547,23.020000457763672,82847797.0,22.66008758544922
2020-06-03,23.31999969482422,22.860000610351562,23.139999389648438,22.899999618530273,80751108.0,22.541963577270508
2020-06-04,23.06999969482422,22.719999313354492,23.06999969482422,22.760000228881836,59279959.0,22.404151916503906
2020-06-05,22.889999389648438,22.59000015258789,22.790000915527344,22.84000015258789,74821643.0,22.48290252685547
2020-06-08,23.139999389648438,22.850000381469727,22.979999542236328,22.969999313354492,83977831.0,22.610868453979492
2020-06-09,23.479999542236328,22.889999389648438,22.899999618530273,23.290000915527344,113130486.0,22.925867080688477
2020-06-10,23.239999771118164,22.989999771118164,23.200000762939453,23.059999465942383,58149380.0,22.699460983276367
2020-06-11,23.229999542236328,22.780000686645508,23.040000915527344,22.790000915527344,85079647.0,22.433685302734375
2020-06-12,22.799999237060547,22.399999618530273,22.450000762939453,22.610000610351562,84215926.0,22.256498336791992
2020-06-15,23.06999969482422,22.56999969482422,22.610000610351562,22.59000015258789,100457905.0,22.2368106842041
2020-06-16,23.0,22.75,22.81999969482422,22.860000610351562,63805149.0,22.50259017944336
2020-06-17,22.860000610351562,22.610000610351562,22.829999923706055,22.770000457763672,60080722.0,22.41399574279785
2020-06-18,23.209999084472656,22.739999771118164,22.790000915527344,23.079999923706055,102177490.0,22.719148635864258
2020-06-19,23.989999771118164,23.09000015258789,23.149999618530273,23.850000381469727,277013121.0,23.47711181640625
2020-06-22,24.989999771118164,23.739999771118164,23.860000610351562,24.110000610351562,285617684.0,23.73304557800293
2020-06-23,24.219999313354492,23.729999542236328,24.0,24.040000915527344,141664846.0,23.664140701293945
2020-06-24,24.84000015258789,24.100000381469727,24.260000228881836,24.25,128692255.0,23.87085723876953
2020-06-29,23.899999618530273,23.40999984741211,23.799999237060547,23.5,151630926.0,23.132583618164062
2020-06-30,24.450000762939453,23.5,23.6299991607666,24.110000610351562,159980754.0,23.73304557800293
2020-07-01,24.739999771118164,23.93000030517578,24.100000381469727,24.719999313354492,184229967.0,24.333507537841797
2020-07-02,26.290000915527344,24.540000915527344,24.559999465942383,26.059999465942383,464117409.0,25.652557373046875
2020-07-03,28.670000076293945,26.360000610351562,27.100000381469727,28.670000076293945,725082952.0,28.221750259399414
2020-07-06,31.540000915527344,29.3700008392334,29.799999237060547,31.540000915527344,807332804.0,31.0468807220459
2020-07-07,32.650001525878906,30.600000381469727,32.56999969482422,31.1299991607666,747448932.0,30.64328956604004
2020-07-08,34.2400016784668,31.219999313354492,31.219999313354492,33.5,690476415.0,32.976234436035156
2020-07-09,34.189998626708984,32.150001525878906,32.5,33.08000183105469,558535761.0,32.56280517578125
2020-07-10,32.880001068115234,31.559999465942383,32.45000076293945,31.770000457763672,432786645.0,31.273283004760742
2020-07-13,33.5,31.329999923706055,31.75,32.47999954223633,473626203.0,31.97218132019043
2020-07-14,32.41999816894531,31.399999618530273,32.0,32.029998779296875,324730097.0,31.529216766357422
2020-07-15,33.189998626708984,31.850000381469727,32.5099983215332,32.0,457122961.0,31.49968719482422
2020-07-16,32.20000076293945,29.200000762939453,31.5,29.31999969482422,530566530.0,28.861587524414062
2020-07-17,29.899999618530273,28.0,29.700000762939453,28.6200008392334,369122258.0,28.17253303527832
2020-07-20,31.1200008392334,29.040000915527344,29.270000457763672,30.649999618530273,379103589.0,30.170793533325195
2020-07-21,30.84000015258789,29.889999389648438,30.329999923706055,30.329999923706055,222371538.0,29.855796813964844
2020-07-22,31.760000228881836,30.15999984741211,30.450000762939453,30.5,346070373.0,30.02313995361328
2020-07-23,30.739999771118164,29.510000228881836,30.059999465942383,30.540000915527344,281298441.0,30.062515258789062
2020-07-24,30.479999542236328,28.309999465942383,30.229999542236328,28.5,344243136.0,28.05440902709961
2020-07-27,28.700000762939453,27.90999984741211,28.639999389648438,28.5,184995133.0,28.05440902709961
2020-07-28,28.899999618530273,28.149999618530273,28.84000015258789,28.399999618530273,145542428.0,27.95597267150879
2020-07-29,29.90999984741211,28.270000457763672,28.389999389648438,29.770000457763672,277637040.0,29.304553985595703
2020-07-30,30.06999969482422,29.420000076293945,30.0,29.559999465942383,194333917.0,29.097835540771484
2020-07-31,30.610000610351562,29.43000030517578,29.479999542236328,29.959999084472656,225613130.0,29.491580963134766
2020-08-03,30.530000686645508,29.760000228881836,30.309999465942383,30.40999984741211,229144816.0,29.934545516967773
2020-08-04,30.690000534057617,30.020000457763672,30.40999984741211,30.219999313354492,179264356.0,29.747516632080078
2020-08-05,30.219999313354492,29.670000076293945,30.079999923706055,29.90999984741211,160857156.0,29.442363739013672
2020-08-06,32.900001525878906,29.489999771118164,30.0,32.08000183105469,372579132.0,31.57843780517578
2020-08-07,33.939998626708984,30.309999465942383,30.899999618530273,31.959999084472656,486621600.0,31.460311889648438
2020-08-10,34.349998474121094,31.25,31.31999969482422,33.209999084472656,537305151.0,32.69076919555664
2020-08-11,33.33000183105469,31.149999618530273,32.93000030517578,31.309999465942383,377799061.0,30.82047462463379
2020-08-12,31.639999389648438,30.440000534057617,31.020000457763672,31.09000015258789,271680340.0,30.603914260864258
2020-08-13,31.530000686645508,30.709999084472656,31.18000030517578,30.889999389648438,163006743.0,30.407041549682617
2020-08-14,31.479999542236328,30.520000457763672,30.610000610351562,31.3700008392334,144404255.0,30.87953758239746
2020-08-17,34.099998474121094,32.0,32.0099983215332,32.970001220703125,383540577.0,32.45452117919922
2020-08-18,33.810001373291016,32.63999938964844,33.0,33.13999938964844,239349785.0,32.621864318847656
2020-08-19,33.470001220703125,32.529998779296875,33.099998474121094,32.689998626708984,223890070.0,32.178897857666016
2020-08-20,32.459999084472656,31.719999313354492,32.029998779296875,31.979999542236328,156652109.0,31.479999542236328
2020-08-21,32.25,31.5,31.700000762939453,31.920000076293945,122173646.0,31.920000076293945
2020-08-24,32.22999954223633,31.709999084472656,32.150001525878906,31.799999237060547,106378373.0,31.799999237060547
2020-08-25,32.45000076293945,31.600000381469727,31.989999771118164,31.68000030517578,125494124.0,31.68000030517578
2020-08-26,31.84000015258789,30.700000762939453,31.520000457763672,30.729999542236328,190694396.0,30.729999542236328
2020-08-27,31.299999237060547,30.5,30.729999542236328,30.969999313354492,118299438.0,30.969999313354492
2020-08-28,32.099998474121094,30.719999313354492,30.81999969482422,31.989999771118164,192199129.0,31.989999771118164
2020-08-31,32.90999984741211,31.799999237060547,32.29999923706055,31.799999237060547,218904215.0,31.799999237060547
2020-09-01,32.11000061035156,31.600000381469727,31.649999618530273,32.11000061035156,111589474.0,32.11000061035156
2020-09-02,32.31999969482422,31.40999984741211,32.20000076293945,31.899999618530273,145018242.0,31.899999618530273
2020-09-03,32.27000045776367,31.329999923706055,31.850000381469727,31.520000457763672,126474819.0,31.520000457763672
2020-09-04,31.290000915527344,30.709999084472656,30.790000915527344,31.040000915527344,112779651.0,31.040000915527344
2020-09-07,31.149999618530273,29.799999237060547,31.030000686645508,29.90999984741211,153562678.0,29.90999984741211
2020-09-08,30.969999313354492,29.8799991607666,30.09000015258789,30.649999618530273,140282872.0,30.649999618530273
2020-09-09,30.5,29.75,30.110000610351562,30.09000015258789,113509710.0,30.09000015258789
2020-09-10,30.649999618530273,29.93000030517578,30.350000381469727,30.0,106256565.0,30.0
2020-09-11,30.15999984741211,29.799999237060547,29.8700008392334,30.09000015258789,81850601.0,30.09000015258789
2020-09-14,30.18000030517578,29.84000015258789,30.09000015258789,30.049999237060547,65517748.0,30.049999237060547
2020-09-15,30.450000762939453,29.920000076293945,30.059999465942383,30.219999313354492,77337857.0,30.219999313354492
2020-09-16,30.6299991607666,30.079999923706055,30.219999313354492,30.229999542236328,80787975.0,30.229999542236328
2020-09-17,30.100000381469727,29.280000686645508,30.010000228881836,29.610000610351562,118171261.0,29.610000610351562
2020-09-18,31.100000381469727,29.549999237060547,29.600000381469727,30.899999618530273,197761866.0,30.899999618530273
2020-09-21,31.899999618530273,30.8799991607666,31.75,30.93000030517578,164735107.0,30.93000030517578
2020-09-22,31.5,30.5,30.670000076293945,30.6200008392334,126148471.0,30.6200008392334
2020-09-23,30.760000228881836,30.239999771118164,30.719999313354492,30.309999465942383,69218528.0,30.309999465942383
2020-09-24,30.389999389648438,29.93000030517578,30.200000762939453,29.950000762939453,80637739.0,29.950000762939453
2020-09-25,30.459999084472656,29.950000762939453,30.010000228881836,30.200000762939453,80364197.0,30.200000762939453
2020-09-28,30.399999618530273,30.059999465942383,30.06999969482422,30.219999313354492,60846664.0,30.219999313354492
2020-09-29,30.65999984741211,30.239999771118164,30.239999771118164,30.260000228881836,70814405.0,30.260000228881836
2020-09-30,30.540000915527344,29.889999389648438,30.520000457763672,30.030000686645508,74326531.0,30.030000686645508
2020-10-09,30.6200008392334,30.329999923706055,30.5,30.600000381469727,81713875.0,30.600000381469727
2020-10-12,31.850000381469727,30.790000915527344,30.90999984741211,31.719999313354492,163377337.0,31.719999313354492
2020-10-13,31.479999542236328,31.190000534057617,31.479999542236328,31.350000381469727,92755234.0,31.350000381469727
2020-10-14,31.450000762939453,30.8799991607666,31.350000381469727,30.950000762939453,73673058.0,30.950000762939453
2020-10-15,31.399999618530273,30.93000030517578,31.0,30.969999313354492,63153489.0,30.969999313354492
2020-10-16,31.25,30.899999618530273,30.969999313354492,31.079999923706055,65919939.0,31.079999923706055
2020-10-19,31.6299991607666,30.8799991607666,31.399999618530273,30.8799991607666,96885397.0,30.8799991607666
2020-10-20,30.889999389648438,30.219999313354492,30.799999237060547,30.649999618530273,85882144.0,30.649999618530273
2020-10-21,30.709999084472656,30.280000686645508,30.56999969482422,30.43000030517578,67498885.0,30.43000030517578
2020-10-22,30.670000076293945,30.100000381469727,30.3799991607666,30.440000534057617,76701663.0,30.440000534057617
2020-10-23,30.690000534057617,30.100000381469727,30.389999389648438,30.100000381469727,78831842.0,30.100000381469727
2020-10-26,29.93000030517578,28.899999618530273,29.93000030517578,29.020000457763672,138435135.0,29.020000457763672
2020-10-27,29.079999923706055,28.549999237060547,29.0,28.700000762939453,53452862.0,28.700000762939453