Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.48799991607666,8.284000396728516,8.447999954223633,8.300000190734863,9898532.0,7.281128883361816
2010-01-05,8.380000114440918,8.17199993133545,8.319999694824219,8.343999862670898,11072420.0,7.319726943969727
2010-01-06,8.543999671936035,8.300000190734863,8.324000358581543,8.47599983215332,19468948.0,7.43552303314209
2010-01-07,8.539999961853027,8.204000473022461,8.47599983215332,8.248000144958496,14800780.0,7.235511779785156
2010-01-08,8.267999649047852,8.076000213623047,8.180000305175781,8.220000267028809,8575672.0,7.210949420928955
2010-01-11,8.399999618530273,8.17199993133545,8.319999694824219,8.260000228881836,9039312.0,7.246039867401123
2010-01-12,8.539999961853027,8.248000144958496,8.248000144958496,8.527999877929688,19698688.0,7.481139659881592
2010-01-13,8.687999725341797,8.343999862670898,8.399999618530273,8.579999923706055,24950100.0,7.52675724029541
2010-01-14,9.008000373840332,8.520000457763672,8.579999923706055,8.991999626159668,34747352.0,7.888180255889893
2010-01-15,9.359999656677246,8.935999870300293,8.991999626159668,9.144000053405762,38159212.0,8.021523475646973
2010-01-18,9.5600004196167,9.0600004196167,9.15999984741211,9.34000015258789,30127850.0,8.193462371826172
2010-01-19,9.420000076293945,9.199999809265137,9.355999946594238,9.260000228881836,24214980.0,8.123284339904785
2010-01-20,9.392000198364258,8.751999855041504,9.260000228881836,8.800000190734863,30185875.0,7.719750881195068
2010-01-21,9.15999984741211,8.847999572753906,8.871999740600586,8.920000076293945,22601395.0,7.825019836425781
2010-01-22,9.343999862670898,8.720000267028809,8.815999984741211,9.220000267028809,31644465.0,8.088193893432617
2010-01-25,9.520000457763672,9.052000045776367,9.192000389099121,9.128000259399414,26762165.0,8.007487297058105
2010-01-26,9.263999938964844,8.920000076293945,9.0600004196167,9.144000053405762,24829478.0,8.021523475646973
2010-01-27,9.279999732971191,8.923999786376953,9.039999961853027,9.192000389099121,18208750.0,8.063632011413574
2010-01-28,9.859999656677246,9.12399959564209,9.15999984741211,9.65999984741211,29949298.0,8.474181175231934
2010-01-29,9.98799991607666,9.468000411987305,9.5600004196167,9.692000389099121,31280935.0,8.5022554397583
2010-02-01,9.84000015258789,9.47599983215332,9.720000267028809,9.708000183105469,20426410.0,8.516288757324219
2010-02-02,9.880000114440918,9.312000274658203,9.704000473022461,9.36400032043457,21996935.0,8.214516639709473
2010-02-03,9.435999870300293,8.84000015258789,9.319999694824219,9.156000137329102,17585335.0,8.032051086425781
2010-02-04,9.428000450134277,9.163999557495117,9.180000305175781,9.276000022888184,14934050.0,8.13731861114502
2010-02-05,9.644000053405762,8.979999542236328,9.079999923706055,9.631999969482422,23162788.0,8.449617385864258
2010-02-08,9.727999687194824,9.472000122070312,9.640000343322754,9.53600025177002,14528282.0,8.365403175354004
2010-02-09,9.715999603271484,9.520000457763672,9.53600025177002,9.588000297546387,12326178.0,8.411018371582031
2010-02-10,9.751999855041504,9.460000038146973,9.588000297546387,9.600000381469727,9454520.0,8.42154598236084
2010-02-11,9.711999893188477,9.52400016784668,9.595999717712402,9.687999725341797,11713540.0,8.49874210357666
2010-02-12,9.795999526977539,9.631999969482422,9.732000350952148,9.723999977111816,9994920.0,8.53032398223877
2010-02-22,9.723999977111816,9.4399995803833,9.656000137329102,9.444000244140625,10680232.0,8.284697532653809
2010-02-23,9.579999923706055,9.140000343322754,9.460000038146973,9.312000274658203,16859195.0,8.168901443481445
2010-02-24,9.720000267028809,9.319999694824219,9.359999656677246,9.711999893188477,19487972.0,8.519797325134277
2010-02-25,9.895999908447266,9.65999984741211,9.720000267028809,9.843999862670898,15406698.0,8.635594367980957
2010-02-26,10.180000305175781,9.739999771118164,9.84000015258789,10.092000007629395,19002448.0,8.853153228759766
2010-03-01,10.267999649047852,9.880000114440918,10.095999717712402,9.947999954223633,23523010.0,8.726826667785645
2010-03-02,10.208000183105469,9.824000358581543,9.979999542236328,10.119999885559082,19324588.0,8.877714157104492
2010-03-03,10.223999977111816,9.923999786376953,10.043999671936035,10.055999755859375,10313785.0,8.82157039642334
2010-03-04,10.140000343322754,9.63599967956543,10.0,9.67199993133545,13620672.0,8.484707832336426
2010-03-05,9.755999565124512,9.640000343322754,9.640000343322754,9.663999557495117,8304822.0,8.477689743041992
2010-03-08,9.812000274658203,9.65999984741211,9.668000221252441,9.748000144958496,6803302.0,8.551379203796387
2010-03-09,9.699999809265137,9.579999923706055,9.640000343322754,9.592000007629395,7913675.0,8.414528846740723
2010-03-10,9.680000305175781,9.479999542236328,9.640000343322754,9.644000053405762,8024188.0,8.46014404296875
2010-03-11,9.640000343322754,9.399999618530273,9.600000381469727,9.404000282287598,9582945.0,8.24960708618164
2010-03-12,9.460000038146973,9.199999809265137,9.407999992370605,9.236000061035156,10202290.0,8.102230072021484
2010-03-15,9.331999778747559,9.043999671936035,9.192000389099121,9.263999938964844,7159182.0,8.126791954040527
2010-03-16,9.315999984741211,9.180000305175781,9.263999938964844,9.307999610900879,4160165.0,8.165390014648438
2010-03-17,9.51200008392334,9.319999694824219,9.34000015258789,9.460000038146973,7264140.0,8.29873275756836
2010-03-18,9.503999710083008,9.347999572753906,9.503999710083008,9.416000366210938,4709915.0,8.260132789611816
2010-03-19,9.515999794006348,9.343999862670898,9.420000076293945,9.468000411987305,4007755.0,8.305750846862793
2010-03-22,9.503999710083008,9.199999809265137,9.472000122070312,9.359999656677246,8164578.0,8.21100902557373
2010-03-23,9.392000198364258,9.168000221252441,9.392000198364258,9.227999687194824,10474202.0,8.095211029052734
2010-03-24,9.336000442504883,9.184000015258789,9.251999855041504,9.276000022888184,7633508.0,8.13731861114502
2010-03-25,9.279999732971191,9.0,9.199999809265137,9.02400016784668,10607958.0,7.916254997253418
2010-03-26,9.119999885559082,8.923999786376953,8.98799991607666,9.071999549865723,9286855.0,7.9583611488342285
2010-03-29,9.187999725341797,9.071999549865723,9.079999923706055,9.104000091552734,8570945.0,7.986433029174805
2010-03-30,9.175999641418457,9.03600025177002,9.152000427246094,9.088000297546387,8299862.0,7.97239875793457
2010-03-31,9.307999610900879,9.043999671936035,9.092000007629395,9.300000190734863,10860920.0,8.15837287902832
2010-04-01,9.395999908447266,9.232000350952148,9.291999816894531,9.368000030517578,10732342.0,8.218026161193848
2010-04-02,9.392000198364258,9.300000190734863,9.380000114440918,9.331999778747559,7402065.0,8.186445236206055
2010-04-06,9.395999908447266,9.211999893188477,9.387999534606934,9.263999938964844,6251580.0,8.126791954040527
2010-04-07,9.32800006866455,9.232000350952148,9.263999938964844,9.291999816894531,6082302.0,8.15135383605957
2010-04-08,9.496000289916992,9.239999771118164,9.272000312805176,9.435999870300293,18645382.0,8.277679443359375
2010-04-09,9.503999710083008,9.359999656677246,9.4399995803833,9.5,13899165.0,8.333821296691895
2010-04-12,9.960000038146973,9.447999954223633,9.51200008392334,9.84000015258789,27442822.0,8.632084846496582
2010-04-13,9.956000328063965,9.399999618530273,9.831999778747559,9.616000175476074,17115470.0,8.435582160949707
2010-04-14,9.923999786376953,9.539999961853027,9.616000175476074,9.904000282287598,17511758.0,8.688228607177734
2010-04-15,9.887999534606934,9.640000343322754,9.803999900817871,9.652000427246094,9039400.0,8.4671630859375
2010-04-16,9.699999809265137,9.479999542236328,9.600000381469727,9.63599967956543,6877872.0,8.45312786102295
2010-04-19,9.800000190734863,9.119999885559082,9.555999755859375,9.180000305175781,11664320.0,8.053104400634766
2010-04-20,9.447999954223633,9.020000457763672,9.12399959564209,9.37600040435791,10144852.0,8.225044250488281
2010-04-21,9.892000198364258,9.399999618530273,9.4399995803833,9.85200023651123,23122965.0,8.64261245727539
2010-04-22,10.220000267028809,9.692000389099121,9.84000015258789,10.067999839782715,27076352.0,8.832096099853516
2010-04-23,10.17199993133545,9.791999816894531,10.01200008392334,9.991999626159668,15156332.0,8.765425682067871
2010-04-26,10.63599967956543,9.984000205993652,10.02400016784668,10.555999755859375,40531992.0,9.260191917419434
2010-04-27,10.760000228881836,10.460000038146973,10.515999794006348,10.668000221252441,47399015.0,9.358442306518555
2010-04-28,10.668000221252441,10.303999900817871,10.668000221252441,10.552000045776367,19094132.0,9.256684303283691
2010-04-29,10.720000267028809,10.043999671936035,10.5600004196167,10.064000129699707,20623562.0,8.828587532043457
2010-04-30,10.079999923706055,9.640000343322754,10.043999671936035,9.968000411987305,19104728.0,8.744373321533203
2010-05-04,10.631999969482422,9.684000015258789,9.87600040435791,10.47599983215332,21699688.0,9.190011024475098
2010-05-05,10.928000450134277,10.244000434875488,10.4399995803833,10.868000030517578,25477730.0,9.533890724182129
2010-05-06,11.211999893188477,10.564000129699707,10.859999656677246,10.631999969482422,25758610.0,9.326863288879395
2010-05-07,11.015999794006348,10.34000015258789,10.392000198364258,10.968000411987305,28407048.0,9.62161636352539
2010-05-10,10.98799991607666,10.319999694824219,10.880000114440918,10.5,29206572.0,9.211067199707031
2010-05-11,10.715999603271484,9.960000038146973,10.600000381469727,10.003999710083008,18734128.0,8.77595329284668
2010-05-12,10.272000312805176,9.723999977111816,9.84000015258789,10.0600004196167,14593525.0,8.825078964233398
2010-05-13,11.067999839782715,9.887999534606934,9.984000205993652,11.067999839782715,19886515.0,9.709342002868652
2010-05-14,11.692000389099121,10.880000114440918,11.140000343322754,11.336000442504883,33536945.0,9.944442749023438
2010-05-17,11.539999961853027,10.711999893188477,11.079999923706055,10.779999732971191,28238095.0,9.456696510314941
2010-05-18,10.907999992370605,10.119999885559082,10.699999809265137,10.748000144958496,20536208.0,9.428622245788574
2010-05-19,11.116000175476074,10.447999954223633,10.579999923706055,11.055999755859375,16476010.0,9.69881534576416
2010-05-20,11.128000259399414,10.564000129699707,10.984000205993652,10.600000381469727,14488288.0,9.29879093170166
2010-05-21,10.784000396728516,10.144000053405762,10.204000473022461,10.744000434875488,14217572.0,9.425115585327148
2010-05-24,11.112000465393066,10.704000473022461,10.736000061035156,10.960000038146973,19327008.0,9.614599227905273
2010-05-25,11.491999626159668,10.847999572753906,10.920000076293945,11.47599983215332,22520475.0,10.067255973815918
2010-05-26,11.404000282287598,11.079999923706055,11.319999694824219,11.192000389099121,14219888.0,9.818120002746582
2010-05-27,11.543999671936035,11.119999885559082,11.187999725341797,11.291999816894531,21822872.0,9.905844688415527
2010-05-28,11.895999908447266,11.220000267028809,11.35200023651123,11.656000137329102,27158840.0,10.225159645080566
2010-05-31,11.991999626159668,11.520000457763672,11.656000137329102,11.543999671936035,21810810.0,10.126908302307129
2010-06-01,11.600000381469727,11.0,11.420000076293945,11.276000022888184,13987728.0,9.891807556152344
2010-06-02,11.420000076293945,10.911999702453613,11.255999565124512,11.395999908447266,10465588.0,9.997076988220215
2010-06-03,11.64799976348877,11.279999732971191,11.435999870300293,11.355999946594238,15418260.0,9.961987495422363
2010-06-04,11.288000106811523,11.02400016784668,11.15999984741211,11.211999893188477,10090125.0,9.835663795471191
2010-06-07,11.34000015258789,10.944000244140625,10.960000038146973,11.255999565124512,8712165.0,9.874262809753418
2010-06-08,11.399999618530273,11.067999839782715,11.131999969482422,11.37600040435791,11516990.0,9.979533195495605
2010-06-09,11.727999687194824,11.359999656677246,11.37600040435791,11.600000381469727,10929992.0,10.17603588104248
2010-06-10,11.699999809265137,11.428000450134277,11.592000007629395,11.515999794006348,10262142.0,10.102346420288086
2010-06-11,11.5600004196167,11.119999885559082,11.539999961853027,11.13599967956543,21904082.0,9.768993377685547
2010-06-15,11.13599967956543,11.13599967956543,11.13599967956543,11.13599967956543,0.0,9.768993377685547
2010-06-17,11.196000099182129,10.276000022888184,11.144000053405762,10.35200023651123,35707692.0,9.081233024597168
2010-06-18,10.276000022888184,9.616000175476074,10.276000022888184,9.795999526977539,41672168.0,8.593487739562988
2010-06-21,9.95199966430664,9.644000053405762,9.720000267028809,9.82800006866455,13669760.0,8.621559143066406
2010-06-22,9.82800006866455,9.82800006866455,9.82800006866455,9.82800006866455,0.0,8.621559143066406
2010-06-23,10.079999923706055,9.711999893188477,9.859999656677246,9.972000122070312,16376005.0,8.747879981994629
2010-06-24,9.944000244140625,9.723999977111816,9.944000244140625,9.763999938964844,9799170.0,8.565412521362305
2010-06-25,9.760000228881836,9.163999557495117,9.748000144958496,9.276000022888184,19926045.0,8.13731861114502
2010-06-28,9.343999862670898,9.083999633789062,9.263999938964844,9.196000099182129,7474385.0,8.067139625549316
2010-06-29,9.284000396728516,8.772000312805176,9.223999977111816,8.831999778747559,10408812.0,7.747823238372803
2010-06-30,9.144000053405762,8.684000015258789,8.748000144958496,9.0600004196167,13378472.0,7.9478349685668945
2010-07-01,9.079999923706055,8.791999816894531,9.0,8.9399995803833,13555198.0,7.842564582824707
2010-07-02,8.98799991607666,8.399999618530273,8.880000114440918,8.748000144958496,10650992.0,7.674133777618408
2010-07-05,8.831999778747559,8.48799991607666,8.644000053405762,8.748000144958496,6525052.0,7.674133777618408
2010-07-06,9.039999961853027,8.748000144958496,8.751999855041504,8.859999656677246,13149292.0,7.7723846435546875
2010-07-07,8.968000411987305,8.84000015258789,8.859999656677246,8.960000038146973,6629582.0,7.860107421875
2010-07-08,9.020000457763672,8.699999809265137,8.991999626159668,8.843999862670898,8447322.0,7.758349895477295
2010-07-09,9.119999885559082,8.739999771118164,8.85200023651123,9.088000297546387,12267862.0,7.97239875793457
2010-07-12,9.168000221252441,9.0,9.076000213623047,9.095999717712402,9663358.0,7.979414463043213
2010-07-13,9.079999923706055,8.843999862670898,9.079999923706055,8.85200023651123,7094135.0,7.765367031097412
2010-07-14,9.031999588012695,8.784000396728516,8.784000396728516,8.880000114440918,6746775.0,7.789928913116455
2010-07-15,9.01200008392334,8.815999984741211,8.892000198364258,8.824000358581543,6242760.0,7.740803241729736
2010-07-16,8.819999694824219,8.5600004196167,8.819999694824219,8.727999687194824,7266678.0,7.656589508056641
2010-07-19,8.956000328063965,8.600000381469727,8.675999641418457,8.9399995803833,10457592.0,7.842564582824707
2010-07-20,9.324000358581543,8.991999626159668,9.0,9.295999526977539,15567138.0,8.154864311218262
2010-07-21,9.371999740600586,9.204000473022461,9.319999694824219,9.244000434875488,8657465.0,8.109249114990234
2010-07-22,9.395999908447266,9.204000473022461,9.204000473022461,9.383999824523926,9249802.0,8.232061386108398
2010-07-23,9.428000450134277,9.260000228881836,9.371999740600586,9.404000282287598,10819142.0,8.456883430480957
2010-07-26,9.51200008392334,9.279999732971191,9.404000282287598,9.491999626159668,9841670.0,8.536020278930664
2010-07-27,9.479999542236328,9.324000358581543,9.479999542236328,9.392000198364258,9523808.0,8.446090698242188
2010-07-28,9.791999816894531,9.34000015258789,9.399999618530273,9.680000305175781,13917370.0,8.705085754394531
2010-07-29,9.760000228881836,9.404000282287598,9.67199993133545,9.619999885559082,14876918.0,8.651130676269531
2010-07-30,9.592000007629395,9.404000282287598,9.555999755859375,9.484000205993652,10007025.0,8.528826713562012
2010-08-02,9.788000106811523,9.460000038146973,9.460000038146973,9.715999603271484,11746828.0,8.737459182739258
2010-08-03,9.751999855041504,9.472000122070312,9.715999603271484,9.47599983215332,12491775.0,8.521631240844727
2010-08-04,9.47599983215332,9.196000099182129,9.420000076293945,9.395999908447266,13986235.0,8.449687957763672
2010-08-05,9.720000267028809,9.355999946594238,9.387999534606934,9.604000091552734,17288005.0,8.636738777160645
2010-08-06,10.088000297546387,9.555999755859375,9.652000427246094,10.01200008392334,20571425.0,9.003646850585938
2010-08-09,10.656000137329102,10.031999588012695,10.039999961853027,10.34000015258789,22279680.0,9.298613548278809
2010-08-10,10.4399995803833,10.02400016784668,10.404000282287598,10.095999717712402,14511935.0,9.079187393188477
2010-08-11,10.423999786376953,10.039999961853027,10.0600004196167,10.279999732971191,13651810.0,9.244657516479492
2010-08-12,10.520000457763672,10.104000091552734,10.119999885559082,10.315999984741211,13837175.0,9.277032852172852
2010-08-13,10.460000038146973,10.15999984741211,10.315999984741211,10.432000160217285,8707410.0,9.38134765625
2010-08-16,10.883999824523926,10.444000244140625,10.447999954223633,10.795999526977539,15197798.0,9.708687782287598
2010-08-17,10.899999618530273,10.62399959564209,10.744000434875488,10.732000350952148,8080105.0,9.651135444641113
2010-08-18,10.791999816894531,10.399999618530273,10.727999687194824,10.520000457763672,13832678.0,9.46048641204834
2010-08-19,10.739999771118164,10.423999786376953,10.51200008392334,10.576000213623047,12083678.0,9.510847091674805
2010-08-20,10.555999755859375,10.020000457763672,10.555999755859375,10.083999633789062,17177378.0,9.068397521972656
2010-08-23,10.15999984741211,10.008000373840332,10.083999633789062,10.079999923706055,11848202.0,9.064800262451172
2010-08-24,10.272000312805176,10.039999961853027,10.119999885559082,10.263999938964844,12348882.0,9.230267524719238
2010-08-25,10.199999809265137,9.95199966430664,10.17199993133545,9.96399974822998,8362932.0,8.96048355102539
2010-08-26,10.112000465393066,9.9399995803833,9.956000328063965,10.031999588012695,6379720.0,9.021632194519043
2010-08-27,10.199999809265137,9.923999786376953,10.039999961853027,10.184000015258789,6130005.0,9.158324241638184
2010-08-30,10.52400016784668,10.196000099182129,10.196000099182129,10.399999618530273,11747962.0,9.352571487426758
2010-08-31,10.460000038146973,10.236000061035156,10.380000114440918,10.435999870300293,11781515.0,9.384946823120117
2010-09-01,10.732000350952148,10.343999862670898,10.479999542236328,10.515999794006348,20519880.0,9.456889152526855
2010-09-02,10.720000267028809,10.51200008392334,10.5600004196167,10.579999923706055,15203210.0,9.51444149017334
2010-09-03,10.64799976348877,10.359999656677246,10.64799976348877,10.444000244140625,11768870.0,9.392139434814453
2010-09-06,10.704000473022461,10.444000244140625,10.456000328063965,10.508000373840332,20165895.0,9.449694633483887
2010-09-07,10.62399959564209,10.428000450134277,10.51200008392334,10.503999710083008,12172100.0,9.446094512939453
2010-09-08,10.812000274658203,10.472000122070312,10.520000457763672,10.767999649047852,26231722.0,9.683507919311523
2010-09-09,11.079999923706055,10.720000267028809,10.812000274658203,10.736000061035156,22444790.0,9.654730796813965
2010-09-10,11.807999610900879,10.640000343322754,10.736000061035156,11.807999610900879,39431510.0,10.618764877319336
2010-09-13,12.079999923706055,11.616000175476074,11.803999900817871,11.895999908447266,34815162.0,10.69790267944336
2010-09-14,12.479999542236328,11.723999977111816,11.871999740600586,12.411999702453613,32012658.0,11.161933898925781
2010-09-15,12.720000267028809,11.979999542236328,12.199999809265137,12.13599967956543,29273068.0,10.913731575012207
2010-09-16,12.13599967956543,11.5600004196167,12.0,12.055999755859375,26561100.0,10.841788291931152
2010-09-17,12.843999862670898,11.803999900817871,11.803999900817871,12.592000007629395,21561962.0,11.323806762695312
2010-09-20,12.880000114440918,12.199999809265137,12.588000297546387,12.215999603271484,10670200.0,10.985672950744629
2010-09-21,12.5600004196167,12.076000213623047,12.196000099182129,12.116000175476074,7066542.0,10.895746231079102
2010-09-27,12.880000114440918,12.039999961853027,12.144000053405762,12.868000030517578,13148662.0,11.572009086608887
2010-09-28,13.152000427246094,12.576000213623047,12.803999900817871,12.956000328063965,9944870.0,11.651145935058594
2010-09-29,13.079999923706055,12.592000007629395,12.895999908447266,13.052000045776367,9215730.0,11.737476348876953
2010-09-30,13.760000228881836,12.803999900817871,12.98799991607666,13.46399974822998,11271858.0,12.107982635498047
2010-10-08,13.880000114440918,13.199999809265137,13.552000045776367,13.380000114440918,11342902.0,12.032443046569824
2010-10-11,13.319999694824219,12.36400032043457,13.319999694824219,12.527999877929688,32797658.0,11.266251564025879
2010-10-12,12.640000343322754,12.15999984741211,12.399999618530273,12.392000198364258,17243138.0,11.143950462341309
2010-10-13,12.460000038146973,12.076000213623047,12.319999694824219,12.444000244140625,18238685.0,11.19071102142334
2010-10-14,12.0600004196167,11.760000228881836,11.95199966430664,11.824000358581543,28312795.0,10.633153915405273
2010-10-15,12.095999717712402,11.600000381469727,11.760000228881836,11.868000030517578,16702955.0,10.672721862792969
2010-10-18,12.472000122070312,11.355999946594238,11.819999694824219,12.395999908447266,28210050.0,11.147544860839844
2010-10-19,12.607999801635742,12.140000343322754,12.272000312805176,12.484000205993652,17481420.0,11.226683616638184
2010-10-20,12.904000282287598,12.199999809265137,12.380000114440918,12.84000015258789,23465828.0,11.546829223632812
2010-10-21,13.411999702453613,12.723999977111816,12.760000228881836,13.196000099182129,23019238.0,11.866974830627441
2010-10-22,13.359999656677246,12.899999618530273,13.140000343322754,13.107999801635742,17732450.0,11.787837028503418
2010-10-25,13.071999549865723,12.720000267028809,13.071999549865723,12.996000289916992,17341460.0,11.687117576599121
2010-10-26,14.295999526977539,12.720000267028809,12.991999626159668,14.295999526977539,32233850.0,12.856188774108887
2010-10-27,15.079999923706055,14.02400016784668,14.291999816894531,14.043999671936035,30020758.0,12.629568099975586
2010-10-28,15.067999839782715,13.767999649047852,13.9399995803833,14.779999732971191,21095940.0,13.291441917419434
2010-10-29,15.140000343322754,13.767999649047852,13.9399995803833,14.880000114440918,15716058.0,13.38137149810791
2010-11-01,15.119999885559082,14.600000381469727,14.800000190734863,14.87600040435791,14643605.0,13.377776145935059
2010-11-02,14.920000076293945,14.291999816894531,14.871999740600586,14.496000289916992,18644875.0,13.03604507446289
2010-11-03,14.675999641418457,14.100000381469727,14.420000076293945,14.199999809265137,11546052.0,12.769856452941895
2010-11-04,14.404000282287598,13.96399974822998,14.095999717712402,14.383999824523926,12982142.0,12.935324668884277
2010-11-05,14.727999687194824,14.279999732971191,14.359999656677246,14.395999908447266,8887662.0,12.946117401123047
2010-11-08,14.972000122070312,14.319999694824219,14.399999618530273,14.87600040435791,16949512.0,13.377776145935059
2010-11-09,15.600000381469727,14.668000221252441,14.819999694824219,15.371999740600586,16213602.0,13.823819160461426
2010-11-10,16.0,15.107999801635742,15.399999618530273,15.239999771118164,20024538.0,13.705113410949707
2010-11-11,15.4399995803833,14.956000328063965,15.119999885559082,14.960000038146973,12121330.0,13.453313827514648
2010-11-12,15.392000198364258,14.15999984741211,14.95199966430664,14.552000045776367,15825712.0,13.086404800415039
2010-11-15,15.600000381469727,14.600000381469727,14.751999855041504,15.47599983215332,13217692.0,13.917346000671387
2010-11-16,16.20400047302246,14.760000228881836,15.47599983215332,15.496000289916992,17896445.0,13.935332298278809
2010-11-17,15.399999618530273,13.95199966430664,15.15999984741211,14.039999961853027,17806188.0,12.625971794128418
2010-11-18,14.395999908447266,13.736000061035156,14.064000129699707,14.039999961853027,9438495.0,12.625971794128418
2010-11-19,14.9399995803833,14.119999885559082,14.119999885559082,14.776000022888184,12538005.0,13.28784465789795
2010-11-22,15.239999771118164,14.460000038146973,14.751999855041504,14.871999740600586,13513852.0,13.374176979064941
2010-11-23,15.279999732971191,14.600000381469727,14.720000267028809,14.859999656677246,18278585.0,13.363384246826172
2010-11-24,15.711999893188477,14.791999816894531,14.791999816894531,15.680000305175781,20933262.0,14.100801467895508
2010-11-25,16.600000381469727,15.680000305175781,15.831999778747559,15.824000358581543,21098368.0,14.230298042297363
2010-11-26,16.139999389648438,15.604000091552734,15.819999694824219,15.960000038146973,10276690.0,14.352599143981934
2010-11-29,16.395999908447266,15.644000053405762,15.899999618530273,16.167999267578125,10714558.0,14.539649963378906
2010-11-30,16.18000030517578,15.404000282287598,16.18000030517578,15.923999786376953,14108830.0,14.32022476196289
2010-12-01,15.9399995803833,15.380000114440918,15.595999717712402,15.472000122070312,9689085.0,13.91374683380127
2010-12-02,15.680000305175781,14.847999572753906,15.588000297546387,15.260000228881836,10514190.0,13.723100662231445
2010-12-03,15.239999771118164,14.67199993133545,15.144000053405762,14.715999603271484,11555735.0,13.233887672424316
2010-12-06,14.859999656677246,13.960000038146973,14.859999656677246,14.503999710083008,15620435.0,13.043241500854492
2010-12-07,14.807999610900879,14.14799976348877,14.315999984741211,14.795999526977539,7879352.0,13.305830001831055
2010-12-08,14.932000160217285,14.460000038146973,14.772000312805176,14.555999755859375,7821048.0,13.090002059936523
2010-12-09,14.552000045776367,14.196000099182129,14.355999946594238,14.244000434875488,5535118.0,12.809425354003906
2010-12-10,14.699999809265137,14.119999885559082,14.119999885559082,14.579999923706055,3678898.0,13.11158561706543
2010-12-13,14.960000038146973,14.595999717712402,14.65999984741211,14.871999740600586,11409212.0,13.374176979064941
2010-12-14,14.916000366210938,14.588000297546387,14.880000114440918,14.704000473022461,10846720.0,13.223097801208496
2010-12-15,14.85200023651123,14.4399995803833,14.699999809265137,14.748000144958496,9563802.0,13.262664794921875
2010-12-16,15.039999961853027,14.720000267028809,14.755999565124512,14.831999778747559,10339240.0,13.338205337524414
2010-12-17,14.880000114440918,14.37600040435791,14.880000114440918,14.460000038146973,14386642.0,13.003670692443848
2010-12-20,14.652000427246094,13.979999542236328,14.460000038146973,14.300000190734863,8179640.0,12.859786033630371
2010-12-21,14.399999618530273,13.979999542236328,14.34000015258789,14.03600025177002,14304765.0,12.622373580932617
2010-12-22,14.140000343322754,13.739999771118164,14.039999961853027,13.755999565124512,10617662.0,12.370573997497559
2010-12-23,14.295999526977539,13.748000144958496,13.748000144958496,14.12399959564209,12568062.0,12.70151138305664
2010-12-24,14.079999923706055,13.359999656677246,14.079999923706055,13.583999633789062,6659330.0,12.215896606445312
2010-12-27,13.696000099182129,12.239999771118164,13.5600004196167,12.911999702453613,6614755.0,11.611576080322266
2010-12-28,12.916000366210938,12.479999542236328,12.732000350952148,12.484000205993652,8571530.0,11.226683616638184
2010-12-29,12.935999870300293,12.520000457763672,12.520000457763672,12.880000114440918,8026518.0,11.58280086517334
2010-12-30,13.399999618530273,12.800000190734863,12.880000114440918,13.371999740600586,8381350.0,12.025248527526855
2010-12-31,13.859999656677246,13.355999946594238,13.399999618530273,13.711999893188477,12113770.0,12.331005096435547
2011-01-04,13.680000305175781,13.35200023651123,13.680000305175781,13.468000411987305,10049528.0,12.111580848693848
2011-01-05,13.871999740600586,13.35200023651123,13.447999954223633,13.5600004196167,9350020.0,12.194314002990723
2011-01-06,13.824000358581543,13.119999885559082,13.552000045776367,13.239999771118164,9574730.0,11.906542778015137
2011-01-07,13.331999778747559,12.979999542236328,13.223999977111816,13.039999961853027,9399950.0,11.726685523986816
2011-01-10,13.119999885559082,12.751999855041504,13.119999885559082,12.795999526977539,6608488.0,11.507259368896484
2011-01-11,12.911999702453613,12.652000427246094,12.680000305175781,12.800000190734863,4704240.0,11.510857582092285
2011-01-12,12.899999618530273,12.652000427246094,12.880000114440918,12.85200023651123,2205682.0,11.557621002197266
2011-01-13,13.079999923706055,12.803999900817871,12.85200023651123,12.996000289916992,3406872.0,11.687117576599121
2011-01-14,13.0,12.404000282287598,13.0,12.656000137329102,6130340.0,11.381359100341797
2011-01-17,12.631999969482422,11.84000015258789,12.520000457763672,11.855999946594238,7419532.0,10.661931037902832
2011-01-18,12.039999961853027,11.744000434875488,11.855999946594238,11.979999542236328,3205480.0,10.773442268371582
2011-01-19,12.199999809265137,11.904000282287598,11.979999542236328,12.192000389099121,3664475.0,10.964092254638672
2011-01-20,12.220000267028809,11.555999755859375,12.196000099182129,11.588000297546387,4620795.0,10.420923233032227
2011-01-21,11.899999618530273,11.479999542236328,11.579999923706055,11.65999984741211,4422620.0,10.485671043395996
2011-01-24,11.751999855041504,11.279999732971191,11.680000305175781,11.34000015258789,5606362.0,10.19789981842041
2011-01-25,11.552000045776367,11.204000473022461,11.359999656677246,11.307999610900879,3832232.0,10.169122695922852
2011-01-26,11.720000267028809,11.319999694824219,11.319999694824219,11.684000015258789,4473590.0,10.507253646850586
2011-01-27,12.039999961853027,11.539999961853027,11.67199993133545,12.03600025177002,6474700.0,10.82380199432373
2011-01-28,12.184000015258789,11.960000038146973,12.020000457763672,12.0,6961302.0,10.791427612304688
2011-01-31,12.184000015258789,11.920000076293945,12.02400016784668,12.156000137329102,8261545.0,10.931716918945312
2011-02-01,12.515999794006348,12.119999885559082,12.15999984741211,12.260000228881836,6513858.0,11.025242805480957
2011-02-09,12.444000244140625,12.039999961853027,12.255999565124512,12.076000213623047,2983182.0,10.85977554321289
2011-02-10,12.5600004196167,11.96399974822998,11.96399974822998,12.5,5334270.0,11.241071701049805
2011-02-11,12.800000190734863,12.411999702453613,12.631999969482422,12.479999542236328,5947030.0,11.223085403442383
2011-02-14,12.784000396728516,12.531999588012695,12.531999588012695,12.687999725341797,6803442.0,11.410136222839355
2011-02-15,12.843999862670898,12.472000122070312,12.652000427246094,12.815999984741211,15597500.0,11.52524471282959
2011-02-16,12.751999855041504,12.51200008392334,12.751999855041504,12.616000175476074,14373512.0,11.345390319824219
2011-02-17,12.680000305175781,12.319999694824219,12.67199993133545,12.423999786376953,11904610.0,11.172725677490234
2011-02-18,12.423999786376953,12.208000183105469,12.399999618530273,12.307999610900879,7520710.0,11.068408012390137
2011-02-21,12.592000007629395,12.152000427246094,12.227999687194824,12.583999633789062,8219808.0,11.316611289978027
2011-02-22,13.239999771118164,12.543999671936035,12.5600004196167,13.112000465393066,36577560.0,11.791434288024902
2011-02-23,14.34000015258789,13.0,13.020000457763672,14.055999755859375,41272142.0,12.640360832214355
2011-02-24,14.020000457763672,13.520000457763672,13.916000366210938,13.904000282287598,13289315.0,12.503668785095215
2011-02-25,14.279999732971191,13.760000228881836,13.84000015258789,13.788000106811523,16513458.0,12.399351119995117
2011-02-28,14.027999877929688,13.692000389099121,13.803999900817871,14.020000457763672,10489182.0,12.607987403869629
2011-03-01,14.140000343322754,13.720000267028809,14.04800033569336,13.916000366210938,10035048.0,12.514460563659668
2011-03-02,13.868000030517578,13.4399995803833,13.868000030517578,13.595999717712402,12039805.0,12.226686477661133
2011-03-03,13.744000434875488,13.083999633789062,13.600000381469727,13.192000389099121,10280598.0,11.863377571105957
2011-03-04,13.531999588012695,13.199999809265137,13.211999893188477,13.392000198364258,5851318.0,12.043234825134277
2011-03-07,13.595999717712402,13.239999771118164,13.359999656677246,13.395999908447266,7664938.0,12.046831130981445
2011-03-08,13.680000305175781,13.395999908447266,13.407999992370605,13.595999717712402,8431040.0,12.226686477661133
2011-03-09,13.727999687194824,13.331999778747559,13.612000465393066,13.4399995803833,6470760.0,12.08639907836914
2011-03-10,14.239999771118164,13.36400032043457,13.491999626159668,13.991999626159668,25720418.0,12.582805633544922
2011-03-11,14.539999961853027,13.911999702453613,14.008000373840332,14.284000396728516,29328492.0,12.845396995544434
2011-03-14,15.479999542236328,14.484000205993652,14.484000205993652,15.263999938964844,52073778.0,13.72669792175293
2011-03-15,15.552000045776367,15.0,15.204000473022461,15.276000022888184,30160375.0,13.73748779296875
2011-03-16,15.831999778747559,15.119999885559082,15.263999938964844,15.496000289916992,34900350.0,13.935332298278809
2011-03-17,16.392000198364258,15.17199993133545,15.496000289916992,15.960000038146973,42174308.0,14.352599143981934
2011-03-18,16.200000762939453,15.279999732971191,16.13599967956543,15.960000038146973,45522862.0,14.352599143981934
2011-03-21,16.040000915527344,15.312000274658203,15.920000076293945,15.37600040435791,38829235.0,13.827417373657227
2011-03-22,15.800000190734863,14.800000190734863,15.54800033569336,15.04800033569336,54435448.0,13.532451629638672
2011-03-23,15.180000305175781,14.711999893188477,14.95199966430664,15.144000053405762,32403725.0,13.618782043457031
2011-03-24,15.291999816894531,14.880000114440918,15.119999885559082,15.020000457763672,23112835.0,13.507271766662598
2011-03-25,15.092000007629395,14.892000198364258,14.960000038146973,14.935999870300293,23825392.0,13.431731224060059
2011-03-28,15.288000106811523,14.991999626159668,15.192000389099121,15.064000129699707,21873440.0,13.546839714050293
2011-03-29,15.003999710083008,14.432000160217285,14.991999626159668,14.53600025177002,23052315.0,13.072017669677734
2011-03-30,14.755999565124512,14.407999992370605,14.411999702453613,14.607999801635742,10852678.0,13.136764526367188
2011-03-31,14.739999771118164,14.144000053405762,14.739999771118164,14.315999984741211,13228228.0,12.874174118041992
2011-04-01,14.944000244140625,14.263999938964844,14.279999732971191,14.907999992370605,17577722.0,13.406551361083984
2011-04-06,14.899999618530273,14.5600004196167,14.800000190734863,14.600000381469727,12953588.0,13.129570960998535
2011-04-07,15.211999893188477,14.600000381469727,14.619999885559082,15.119999885559082,23362600.0,13.597200393676758
2011-04-08,15.204000473022461,14.95199966430664,15.039999961853027,15.192000389099121,15651598.0,13.661949157714844
2011-04-11,15.539999961853027,15.119999885559082,15.199999809265137,15.152000427246094,19442668.0,13.625977516174316
2011-04-12,15.199999809265137,14.85200023651123,15.092000007629395,14.904000282287598,13075230.0,13.4029541015625
2011-04-13,15.263999938964844,14.760000228881836,14.904000282287598,15.175999641418457,13093735.0,13.647560119628906
2011-04-14,15.15999984741211,14.95199966430664,15.14799976348877,14.968000411987305,10354950.0,13.460509300231934
2011-04-15,15.0,14.491999626159668,14.960000038146973,14.880000114440918,17096112.0,13.38137149810791
2011-04-18,14.911999702453613,14.680000305175781,14.755999565124512,14.772000312805176,8372878.0,13.284250259399414
2011-04-19,15.319999694824219,14.600000381469727,14.687999725341797,15.14799976348877,20897472.0,13.6223783493042
2011-04-20,15.720000267028809,15.083999633789062,15.119999885559082,15.708000183105469,30209568.0,14.125981330871582
2011-04-21,15.984000205993652,15.5600004196167,15.631999969482422,15.795999526977539,30714328.0,14.20511531829834
2011-04-22,15.831999778747559,15.484000205993652,15.720000267028809,15.515999794006348,15420278.0,13.95331859588623
2011-04-25,15.508000373840332,15.100000381469727,15.508000373840332,15.112000465393066,14728745.0,13.590006828308105
2011-04-26,15.303999900817871,14.97599983215332,15.071999549865723,15.003999710083008,14521675.0,13.492881774902344
2011-04-27,15.416000366210938,14.960000038146973,15.043999671936035,15.144000053405762,12214895.0,13.618782043457031
2011-04-28,15.32800006866455,14.119999885559082,15.092000007629395,14.520000457763672,17396018.0,13.057629585266113
2011-04-29,14.663999557495117,14.319999694824219,14.515999794006348,14.644000053405762,7773985.0,13.169140815734863
2011-05-03,14.911999702453613,14.5600004196167,14.63599967956543,14.819999694824219,9115518.0,13.327414512634277
2011-05-04,15.13599967956543,14.699999809265137,14.819999694824219,14.755999565124512,12053525.0,13.269859313964844
2011-05-05,15.116000175476074,14.543999671936035,14.680000305175781,15.01200008392334,11319605.0,13.500077247619629
2011-05-06,15.399999618530273,14.760000228881836,14.807999610900879,15.236000061035156,13782780.0,13.701519012451172
2011-05-09,15.428000450134277,14.847999572753906,15.199999809265137,14.928000450134277,14307200.0,13.42453670501709
2011-05-10,15.039999961853027,14.727999687194824,14.932000160217285,14.899999618530273,7650360.0,13.399354934692383
2011-05-11,15.215999603271484,14.772000312805176,14.84000015258789,15.180000305175781,10109765.0,13.65115737915039
2011-05-12,15.416000366210938,14.944000244140625,15.079999923706055,14.984000205993652,15292042.0,13.474898338317871
2011-05-13,15.152000427246094,14.744000434875488,14.991999626159668,15.116000175476074,10552118.0,13.593602180480957
2011-05-16,15.407999992370605,14.996000289916992,15.039999961853027,15.32800006866455,15582785.0,13.78425121307373
2011-05-17,15.395999908447266,15.008000373840332,15.284000396728516,15.251999855041504,11780218.0,13.71590518951416
2011-05-18,15.751999855041504,15.112000465393066,15.239999771118164,15.640000343322754,24109775.0,14.064828872680664
2011-05-19,15.779999732971191,15.204000473022461,15.552000045776367,15.576000213623047,16061388.0,14.00727367401123
2011-05-20,15.776000022888184,15.387999534606934,15.543999671936035,15.432000160217285,10122610.0,13.877777099609375
2011-05-23,15.371999740600586,14.387999534606934,15.359999656677246,14.468000411987305,26015735.0,13.010866165161133
2011-05-24,14.552000045776367,14.239999771118164,14.552000045776367,14.387999534606934,10540745.0,12.938922882080078
2011-05-25,14.552000045776367,14.0,14.359999656677246,14.088000297546387,12218115.0,12.669137954711914
2011-05-26,14.284000396728516,13.239999771118164,14.199999809265137,13.35200023651123,24593302.0,12.007262229919434
2011-05-27,13.399999618530273,12.892000198364258,13.279999732971191,12.956000328063965,13548155.0,11.651145935058594
2011-05-30,13.140000343322754,12.696000099182129,12.855999946594238,12.928000450134277,8243898.0,11.62596607208252
2011-05-31,13.288000106811523,12.904000282287598,12.9399995803833,13.276000022888184,8997560.0,11.938916206359863
2011-06-01,13.383999824523926,13.152000427246094,13.279999732971191,13.272000312805176,7901325.0,11.935317993164062
2011-06-02,13.199999809265137,12.880000114440918,13.079999923706055,13.083999633789062,6475850.0,11.766254425048828
2011-06-03,13.65999984741211,13.003999710083008,13.083999633789062,13.616000175476074,13334190.0,12.244673728942871
2011-06-07,13.95199966430664,13.479999542236328,13.539999961853027,13.723999977111816,7179012.0,12.341796875
2011-06-08,13.739999771118164,13.468000411987305,13.680000305175781,13.675999641418457,5844038.0,12.29863166809082
2011-06-09,13.675999641418457,13.279999732971191,13.555999755859375,13.284000396728516,6694330.0,11.946112632751465
2011-06-10,13.347999572753906,13.119999885559082,13.199999809265137,13.336000442504883,7814012.0,11.992875099182129
2011-06-13,13.35200023651123,13.02400016784668,13.244000434875488,13.34000015258789,4687602.0,11.996471405029297
2011-06-14,13.631999969482422,13.279999732971191,13.307999610900879,13.503999710083008,5779110.0,12.143954277038574
2011-06-15,13.54800033569336,13.279999732971191,13.53600025177002,13.300000190734863,4607368.0,11.96049976348877
2011-06-16,13.196000099182129,12.871999740600586,13.196000099182129,12.947999954223633,5563285.0,11.643949508666992
2011-06-17,13.112000465393066,12.880000114440918,12.944000244140625,12.911999702453613,3889545.0,11.611576080322266
2011-06-20,12.899999618530273,12.404000282287598,12.843999862670898,12.555999755859375,6355158.0,11.291430473327637
2011-06-21,12.711999893188477,12.432000160217285,12.579999923706055,12.692000389099121,4991792.0,11.413734436035156
2011-06-22,13.156000137329102,12.736000061035156,12.779999732971191,13.015999794006348,9241380.0,11.705102920532227
2011-06-23,13.736000061035156,12.932000160217285,12.968000411987305,13.595999717712402,18130380.0,12.226686477661133
2011-06-27,13.96399974822998,13.640000343322754,13.96399974822998,13.675999641418457,14357225.0,12.29863166809082
2011-06-28,14.319999694824219,13.680000305175781,13.692000389099121,14.156000137329102,15882258.0,12.7302885055542
2011-06-29,14.496000289916992,14.12399959564209,14.14799976348877,14.17199993133545,14465255.0,12.74467658996582
2011-06-30,14.4399995803833,14.0600004196167,14.071999549865723,14.263999938964844,12073358.0,12.827411651611328
2011-07-01,14.800000190734863,14.187999725341797,14.34000015258789,14.788000106811523,19047898.0,13.298636436462402
2011-07-04,15.687999725341797,14.727999687194824,14.784000396728516,15.48799991607666,29267032.0,13.928136825561523
2011-07-05,15.54800033569336,15.196000099182129,15.416000366210938,15.53600025177002,23840845.0,13.97130298614502
2011-07-06,16.56399917602539,15.600000381469727,15.819999694824219,15.687999725341797,56818922.0,14.107993125915527
2011-07-07,16.583999633789062,15.520000457763672,15.819999694824219,16.399999618530273,54315192.0,14.748286247253418
2011-07-08,16.540000915527344,16.020000457763672,16.31999969482422,16.34000015258789,32454055.0,14.694330215454102
2011-07-11,16.76799964904785,16.079999923706055,16.3799991607666,16.45599937438965,44095515.0,14.798645973205566
2011-07-12,16.93000030517578,16.329999923706055,16.549999237060547,16.43000030517578,38385044.0,14.902044296264648
2011-07-13,16.399999618530273,15.699999809265137,16.0,16.360000610351562,52825312.0,14.838555335998535
2011-07-14,16.8799991607666,16.0,16.360000610351562,16.6299991607666,52914870.0,15.083444595336914
2011-07-15,18.290000915527344,16.389999389648438,16.549999237060547,18.290000915527344,89113543.0,16.589069366455078
2011-07-18,19.950000762939453,18.559999465942383,18.75,19.559999465942383,121141284.0,17.740957260131836
2011-07-19,19.510000228881836,18.75,19.510000228881836,18.979999542236328,55796908.0,17.21489715576172
2011-07-20,19.389999389648438,18.5,19.049999237060547,19.31999969482422,52041334.0,17.523279190063477
2011-07-21,19.270000457763672,18.700000762939453,19.270000457763672,18.799999237060547,34990787.0,17.051637649536133
2011-07-22,19.049999237060547,18.299999237060547,18.850000381469727,18.3799991607666,44942990.0,16.670700073242188
2011-07-25,18.399999618530273,17.049999237060547,18.399999618530273,17.270000457763672,47805597.0,15.663928031921387
2011-07-26,17.440000534057617,17.049999237060547,17.260000228881836,17.399999618530273,24862089.0,15.781835556030273
2011-07-27,18.049999237060547,16.81999969482422,17.309999465942383,17.889999389648438,36824752.0,16.22627067565918
2011-07-28,17.690000534057617,17.219999313354492,17.5,17.559999465942383,21609063.0,15.926955223083496
2011-07-29,17.670000076293945,16.860000610351562,17.489999771118164,17.06999969482422,21136036.0,15.482525825500488
2011-08-01,17.3799991607666,17.06999969482422,17.079999923706055,17.15999984741211,11838696.0,15.564155578613281
2011-08-02,17.280000686645508,16.520000457763672,17.110000610351562,17.25,20671027.0,15.64578628540039
2011-08-03,17.549999237060547,16.799999237060547,16.979999542236328,17.15999984741211,17892429.0,15.564155578613281
2011-08-04,17.440000534057617,16.950000762939453,17.200000762939453,17.1299991607666,16005484.0,15.536944389343262
2011-08-05,17.0,16.399999618530273,16.600000381469727,16.790000915527344,15204788.0,15.228565216064453
2011-08-08,16.579999923706055,15.180000305175781,16.399999618530273,15.800000190734863,29057109.0,14.330631256103516
2011-08-09,16.350000381469727,14.90999984741211,15.199999809265137,16.079999923706055,26023615.0,14.584592819213867
2011-08-10,16.549999237060547,16.0,16.450000762939453,16.1299991607666,22080334.0,14.62994384765625
2011-08-11,17.18000030517578,15.65999984741211,15.800000190734863,17.15999984741211,34524140.0,15.564155578613281
2011-08-12,17.350000381469727,17.0,17.219999313354492,17.030000686645508,26909495.0,15.446244239807129
2011-08-15,17.25,16.8700008392334,17.030000686645508,17.1200008392334,15502617.0,15.527876853942871
2011-08-16,17.139999389648438,16.75,17.100000381469727,16.84000015258789,14404947.0,15.273916244506836
2011-08-17,17.18000030517578,16.809999465942383,16.850000381469727,16.889999389648438,11567048.0,15.319266319274902
2011-08-18,17.020000457763672,16.6200008392334,16.899999618530273,16.709999084472656,9752510.0,15.156003952026367
2011-08-19,16.65999984741211,16.280000686645508,16.3799991607666,16.40999984741211,10633503.0,14.883904457092285
2011-08-22,16.510000228881836,15.890000343322754,16.43000030517578,16.020000457763672,12150516.0,14.530173301696777
2011-08-23,16.31999969482422,15.890000343322754,15.899999618530273,16.280000686645508,7717587.0,14.765993118286133
2011-08-24,16.5,16.100000381469727,16.350000381469727,16.1299991607666,7743608.0,14.62994384765625
2011-08-25,16.450000762939453,16.0,16.200000762939453,16.440000534057617,12905284.0,14.911115646362305
2011-08-26,16.489999771118164,16.260000228881836,16.389999389648438,16.34000015258789,8478404.0,14.820414543151855
2011-08-29,16.399999618530273,16.1299991607666,16.299999237060547,16.25,7347430.0,14.738783836364746
2011-08-30,16.65999984741211,16.280000686645508,16.350000381469727,16.31999969482422,11285721.0,14.802273750305176
2011-08-31,16.399999618530273,16.079999923706055,16.290000915527344,16.190000534057617,6494024.0,14.68436336517334
2011-09-01,16.31999969482422,16.0,16.25,16.09000015258789,6808788.0,14.593664169311523
2011-09-02,16.1200008392334,15.829999923706055,16.0,15.859999656677246,6953840.0,14.385052680969238
2011-09-05,15.829999923706055,15.289999961853027,15.800000190734863,15.319999694824219,8565493.0,13.895271301269531
2011-09-06,15.300000190734863,15.100000381469727,15.229999542236328,15.170000076293945,5656008.0,13.759220123291016
2011-09-07,15.460000038146973,15.199999809265137,15.300000190734863,15.380000114440918,6639854.0,13.949692726135254
2011-09-08,15.75,15.279999732971191,15.449999809265137,15.489999771118164,8890178.0,14.049461364746094
2011-09-09,15.680000305175781,15.300000190734863,15.399999618530273,15.350000381469727,5261442.0,13.922483444213867
2011-09-13,15.289999961853027,15.029999732971191,15.100000381469727,15.170000076293945,4455918.0,13.759220123291016
2011-09-14,15.300000190734863,14.899999618530273,15.180000305175781,15.260000228881836,5383632.0,13.840852737426758
2011-09-15,15.699999809265137,15.220000267028809,15.25,15.420000076293945,7207526.0,13.985973358154297
2011-09-16,15.630000114440918,15.399999618530273,15.449999809265137,15.4399995803833,3664615.0,14.004111289978027
2011-09-19,15.399999618530273,15.109999656677246,15.399999618530273,15.119999885559082,3967153.0,13.713871002197266
2011-09-20,15.210000038146973,15.0,15.119999885559082,15.109999656677246,3750005.0,13.704802513122559
2011-09-21,15.569999694824219,15.0,15.130000114440918,15.460000038146973,7827125.0,14.022253036499023
2011-09-22,15.550000190734863,15.09000015258789,15.359999656677246,15.149999618530273,8042290.0,13.741081237792969
2011-09-23,15.170000076293945,14.800000190734863,14.899999618530273,14.970000267028809,6353437.0,13.577820777893066
2011-09-26,15.069999694824219,14.710000038146973,14.890000343322754,14.729999542236328,5436834.0,13.360140800476074
2011-09-27,14.970000267028809,14.710000038146973,14.890000343322754,14.819999694824219,3981305.0,13.441771507263184
2011-09-28,14.979999542236328,14.609999656677246,14.930000305175781,14.630000114440918,5526221.0,13.269440650939941
2011-09-29,14.600000381469727,14.0,14.600000381469727,14.050000190734863,7535838.0,12.743378639221191
2011-09-30,14.239999771118164,13.449999809265137,14.050000190734863,13.65999984741211,7531525.0,12.389647483825684
2011-10-10,13.859999656677246,13.300000190734863,13.699999809265137,13.390000343322754,5146492.0,12.144758224487305
2011-10-11,13.850000381469727,13.079999923706055,13.710000038146973,13.229999542236328,5900379.0,11.99963665008545
2011-10-12,13.970000267028809,13.0,13.0,13.869999885559082,10135793.0,12.580117225646973
2011-10-13,14.380000114440918,13.710000038146973,13.880000114440918,14.260000228881836,10406957.0,12.933849334716797
2011-10-14,14.350000381469727,13.970000267028809,14.199999809265137,14.149999618530273,5719300.0,12.834078788757324
2011-10-17,14.449999809265137,14.100000381469727,14.15999984741211,14.279999732971191,5281383.0,12.951991081237793
2011-10-18,14.180000305175781,13.6899995803833,14.180000305175781,13.729999542236328,5257027.0,12.45313835144043
2011-10-19,13.960000038146973,13.600000381469727,13.75,13.850000381469727,3922186.0,12.561980247497559
2011-10-20,13.779999732971191,13.430000305175781,13.699999809265137,13.479999542236328,3764864.0,12.226387977600098
2011-10-21,13.869999885559082,13.350000381469727,13.399999618530273,13.75,5938358.0,12.47127914428711
2011-10-24,14.149999618530273,13.619999885559082,13.800000190734863,14.079999923706055,6941933.0,12.770588874816895
2011-10-25,14.609999656677246,14.029999732971191,14.09000015258789,14.449999809265137,10640497.0,13.106180191040039
2011-10-26,14.819999694824219,14.260000228881836,14.329999923706055,14.510000228881836,12249482.0,13.160599708557129
2011-10-27,14.699999809265137,14.289999961853027,14.520000457763672,14.390000343322754,7023188.0,13.051759719848633
2011-10-28,14.729999542236328,14.380000114440918,14.520000457763672,14.630000114440918,7911088.0,13.269440650939941
2011-10-31,14.960000038146973,14.5,14.630000114440918,14.890000343322754,9368489.0,13.50525951385498
2011-11-01,14.949999809265137,14.59000015258789,14.800000190734863,14.729999542236328,8477789.0,13.360140800476074
2011-11-02,15.0600004196167,14.449999809265137,14.59000015258789,15.010000228881836,9651218.0,13.614102363586426
2011-11-03,16.239999771118164,15.010000228881836,15.010000228881836,15.9399995803833,25325217.0,14.457613945007324
2011-11-04,16.450000762939453,15.850000381469727,15.850000381469727,16.290000915527344,20681982.0,14.775066375732422
2011-11-07,16.5,16.09000015258789,16.270000457763672,16.100000381469727,13325067.0,14.602734565734863
2011-11-08,16.200000762939453,15.699999809265137,16.100000381469727,15.789999961853027,10586845.0,14.321564674377441
2011-11-09,16.280000686645508,15.850000381469727,15.880000114440918,16.1299991607666,12008113.0,14.62994384765625
2011-11-10,16.600000381469727,15.800000190734863,15.800000190734863,16.3700008392334,22976679.0,14.847624778747559
2011-11-11,16.559999465942383,16.100000381469727,16.360000610351562,16.200000762939453,11209498.0,14.693434715270996
2011-11-14,16.65999984741211,16.309999465942383,16.309999465942383,16.649999618530273,13570599.0,15.101584434509277
2011-11-15,16.989999771118164,16.559999465942383,16.559999465942383,16.760000228881836,10904767.0,15.20135498046875
2011-11-16,16.940000534057617,16.010000228881836,16.809999465942383,16.270000457763672,14936580.0,14.756924629211426
2011-11-17,16.420000076293945,16.079999923706055,16.25,16.18000030517578,8635467.0,14.675293922424316
2011-11-18,16.100000381469727,15.579999923706055,16.100000381469727,15.789999961853027,8227523.0,14.321564674377441
2011-11-21,16.049999237060547,15.399999618530273,15.609999656677246,16.040000915527344,6563602.0,14.54831314086914
2011-11-22,16.200000762939453,15.8100004196167,15.920000076293945,16.149999618530273,6748616.0,14.648083686828613
2011-11-23,16.450000762939453,16.079999923706055,16.25,16.360000610351562,8413277.0,14.838555335998535
2011-11-24,16.530000686645508,16.100000381469727,16.200000762939453,16.3700008392334,7972581.0,14.847624778747559
2011-11-25,16.469999313354492,16.030000686645508,16.399999618530273,16.079999923706055,6162328.0,14.584592819213867
2011-11-28,16.18000030517578,15.65999984741211,16.100000381469727,15.949999809265137,5348058.0,14.466682434082031
2011-11-29,16.540000915527344,16.020000457763672,16.020000457763672,16.5,13832006.0,14.965536117553711
2011-11-30,16.5,16.5,16.5,16.5,0.0,14.965536117553711
2011-12-01,16.850000381469727,16.299999237060547,16.450000762939453,16.690000534057617,24065171.0,15.13786506652832
2011-12-02,16.649999618530273,16.030000686645508,16.649999618530273,16.18000030517578,10314313.0,14.675293922424316
2011-12-05,16.280000686645508,15.710000038146973,16.200000762939453,15.779999732971191,7337768.0,14.312492370605469
2011-12-06,15.920000076293945,15.40999984741211,15.760000228881836,15.760000228881836,6159523.0,14.294351577758789
2011-12-07,15.890000343322754,15.5600004196167,15.789999961853027,15.6899995803833,3643389.0,14.230862617492676
2011-12-08,15.970000267028809,15.430000305175781,15.6899995803833,15.770000457763672,5161862.0,14.303423881530762
2011-12-09,15.869999885559082,15.350000381469727,15.699999809265137,15.520000457763672,5126588.0,14.076672554016113
2011-12-12,15.600000381469727,15.170000076293945,15.550000190734863,15.180000305175781,4461659.0,13.768292427062988
2011-12-13,15.010000228881836,14.300000190734863,15.010000228881836,14.380000114440918,7069805.0,13.04269027709961
2011-12-14,14.529999732971191,14.100000381469727,14.300000190734863,14.369999885559082,4656093.0,13.033620834350586
2011-12-15,14.529999732971191,14.180000305175781,14.289999961853027,14.25,5521165.0,12.92477798461914
2011-12-16,14.649999618530273,14.199999809265137,14.199999809265137,14.649999618530273,5535129.0,13.287579536437988
2011-12-19,14.920000076293945,14.399999618530273,14.6899995803833,14.84000015258789,4749477.0,13.45991039276123
2011-12-20,15.199999809265137,14.739999771118164,14.789999961853027,14.789999961853027,4842245.0,13.414560317993164
2011-12-21,15.100000381469727,14.550000190734863,15.0,14.569999694824219,3312126.0,13.215021133422852
2011-12-22,14.819999694824219,14.119999885559082,14.5,14.649999618530273,5555973.0,13.287579536437988
2011-12-23,14.829999923706055,14.470000267028809,14.470000267028809,14.649999618530273,3014881.0,13.287579536437988
2011-12-26,14.75,14.430000305175781,14.579999923706055,14.449999809265137,2796832.0,13.106180191040039
2011-12-27,15.0,14.100000381469727,15.0,14.109999656677246,6077280.0,12.797799110412598
2011-12-28,13.989999771118164,13.430000305175781,13.989999771118164,13.890000343322754,5568313.0,12.598259925842285
2011-12-29,14.0,13.699999809265137,13.800000190734863,13.90999984741211,3038713.0,12.616398811340332
2011-12-30,14.1899995803833,13.920000076293945,14.050000190734863,14.029999732971191,3761434.0,12.725238800048828
2012-01-04,14.300000190734863,13.84000015258789,14.119999885559082,13.850000381469727,3361787.0,12.561980247497559
2012-01-05,13.760000228881836,13.029999732971191,13.760000228881836,13.140000343322754,6905683.0,11.918007850646973
2012-01-06,13.34000015258789,12.989999771118164,13.180000305175781,13.329999923706055,3610067.0,12.090337753295898
2012-01-09,13.869999885559082,13.1899995803833,13.359999656677246,13.859999656677246,4987748.0,12.571048736572266
2012-01-10,14.350000381469727,13.800000190734863,13.859999656677246,14.300000190734863,7976148.0,12.97012996673584
2012-01-11,14.59000015258789,14.220000267028809,14.350000381469727,14.300000190734863,7217904.0,12.97012996673584
2012-01-12,14.4399995803833,14.119999885559082,14.25,14.300000190734863,4698845.0,12.97012996673584
2012-01-13,14.369999885559082,13.630000114440918,14.369999885559082,13.680000305175781,7001706.0,12.407788276672363
2012-01-16,13.680000305175781,12.880000114440918,13.489999771118164,12.920000076293945,10100779.0,11.718466758728027
2012-01-17,13.710000038146973,12.930000305175781,13.039999961853027,13.65999984741211,7007033.0,12.389647483825684
2012-01-18,13.789999961853027,13.199999809265137,13.670000076293945,13.319999694824219,7410423.0,12.081266403198242
2012-01-19,13.59000015258789,13.130000114440918,13.319999694824219,13.550000190734863,6163182.0,12.289878845214844
2012-01-20,14.039999961853027,13.489999771118164,13.550000190734863,13.930000305175781,7770753.0,12.634539604187012
2012-01-30,14.09000015258789,13.699999809265137,14.079999923706055,13.710000038146973,4611425.0,12.434996604919434
2012-01-31,13.84000015258789,13.600000381469727,13.739999771118164,13.75,3134033.0,12.47127914428711
2012-02-01,13.84000015258789,13.630000114440918,13.770000457763672,13.670000076293945,3415282.0,12.398717880249023
2012-02-02,13.8100004196167,13.600000381469727,13.729999542236328,13.8100004196167,4022333.0,12.525697708129883
2012-02-03,14.270000457763672,13.75,13.819999694824219,14.130000114440918,8899185.0,12.815939903259277
2012-02-06,14.25,14.0600004196167,14.1899995803833,14.170000076293945,5642298.0,12.852219581604004
2012-02-07,14.119999885559082,13.720000267028809,14.119999885559082,13.859999656677246,7336009.0,12.571048736572266
2012-02-08,14.149999618530273,13.770000457763672,13.859999656677246,14.0600004196167,6717610.0,12.752449035644531
2012-02-09,14.289999961853027,14.079999923706055,14.079999923706055,14.1899995803833,8588367.0,12.870359420776367
2012-02-10,14.260000228881836,14.029999732971191,14.130000114440918,14.119999885559082,6514027.0,12.806869506835938
2012-02-13,14.329999923706055,13.899999618530273,13.920000076293945,14.289999961853027,8269521.0,12.9610595703125
2012-02-14,14.3100004196167,14.09000015258789,14.289999961853027,14.220000267028809,5582018.0,12.897570610046387
2012-02-15,14.449999809265137,14.119999885559082,14.180000305175781,14.430000305175781,8590876.0,13.088040351867676
2012-02-16,14.6899995803833,14.350000381469727,14.449999809265137,14.470000267028809,9278999.0,13.124320983886719
2012-02-17,14.649999618530273,14.350000381469727,14.520000457763672,14.430000305175781,6409722.0,13.088040351867676
2012-02-20,14.670000076293945,14.380000114440918,14.600000381469727,14.399999618530273,6209714.0,13.060829162597656
2012-02-21,14.449999809265137,14.180000305175781,14.449999809265137,14.399999618530273,6888294.0,13.060829162597656
2012-02-22,14.5600004196167,14.319999694824219,14.40999984741211,14.539999961853027,7335734.0,13.187810897827148
2012-02-23,14.640000343322754,14.449999809265137,14.5,14.59000015258789,7769355.0,13.233160972595215
2012-02-24,14.760000228881836,14.5,14.5600004196167,14.75,9593156.0,13.378281593322754
2012-02-27,15.149999618530273,14.75,14.75,14.880000114440918,16722183.0,13.496191024780273
2012-02-28,15.050000190734863,14.800000190734863,14.800000190734863,15.0,9467077.0,13.605031967163086
2012-02-29,15.130000114440918,14.859999656677246,14.979999542236328,14.90999984741211,7310015.0,13.523401260375977
2012-03-01,14.930000305175781,14.680000305175781,14.869999885559082,14.800000190734863,5737274.0,13.42363166809082
2012-03-02,15.0,14.770000457763672,14.8100004196167,14.9399995803833,7329120.0,13.550609588623047
2012-03-05,15.09000015258789,14.819999694824219,15.010000228881836,14.899999618530273,7216911.0,13.51432991027832
2012-03-06,14.899999618530273,14.460000038146973,14.890000343322754,14.5600004196167,9332661.0,13.205952644348145
2012-03-07,14.609999656677246,14.369999885559082,14.5,14.4399995803833,7256189.0,13.097108840942383
2012-03-08,14.569999694824219,14.399999618530273,14.430000305175781,14.539999961853027,9429510.0,13.187810897827148
2012-03-09,14.59000015258789,14.390000343322754,14.569999694824219,14.579999923706055,10082387.0,13.224090576171875
2012-03-12,15.100000381469727,14.510000228881836,14.600000381469727,15.09000015258789,22250568.0,13.686661720275879
2012-03-13,15.079999923706055,14.869999885559082,15.0600004196167,15.050000190734863,13187555.0,13.650381088256836
2012-03-14,15.25,14.359999656677246,15.149999618530273,14.489999771118164,18704688.0,13.142459869384766
2012-03-15,14.859999656677246,14.449999809265137,14.460000038146973,14.710000038146973,13953344.0,13.342001914978027
2012-03-16,15.550000190734863,14.720000267028809,14.720000267028809,15.460000038146973,28037255.0,14.022253036499023
2012-03-19,15.880000114440918,15.40999984741211,15.5,15.489999771118164,21769504.0,14.049461364746094
2012-03-20,15.5,15.079999923706055,15.40999984741211,15.140000343322754,11763649.0,13.732012748718262
2012-03-21,15.3100004196167,14.850000381469727,15.270000457763672,15.050000190734863,10393718.0,13.650381088256836
2012-03-22,15.170000076293945,14.899999618530273,15.069999694824219,15.140000343322754,6158240.0,13.732012748718262
2012-03-23,15.130000114440918,14.65999984741211,15.100000381469727,14.779999732971191,7166888.0,13.405489921569824
2012-03-26,15.15999984741211,14.579999923706055,14.699999809265137,15.079999923706055,7441146.0,13.677591323852539
2012-03-27,15.220000267028809,14.789999961853027,15.09000015258789,14.800000190734863,7081923.0,13.42363166809082
2012-03-28,14.800000190734863,14.199999809265137,14.680000305175781,14.300000190734863,9450139.0,12.97012996673584
2012-03-29,14.279999732971191,13.960000038146973,14.279999732971191,14.0600004196167,4991579.0,12.752449035644531
2012-03-30,14.199999809265137,13.859999656677246,13.979999542236328,13.920000076293945,4566863.0,12.625468254089355
2012-04-05,14.279999732971191,13.949999809265137,14.1899995803833,14.220000267028809,5774866.0,12.897570610046387
2012-04-06,14.300000190734863,14.050000190734863,14.229999542236328,14.229999542236328,5102747.0,12.906639099121094
2012-04-09,14.15999984741211,13.970000267028809,14.15999984741211,13.979999542236328,4239924.0,12.679888725280762
2012-04-10,14.050000190734863,13.649999618530273,13.960000038146973,14.050000190734863,4051354.0,12.743378639221191
2012-04-11,14.109999656677246,13.829999923706055,13.979999542236328,14.029999732971191,3148718.0,12.725238800048828
2012-04-12,14.25,13.979999542236328,14.029999732971191,14.229999542236328,5100252.0,12.906639099121094
2012-04-13,14.350000381469727,14.149999618530273,14.289999961853027,14.270000457763672,5764481.0,12.942920684814453
2012-04-16,14.25,14.100000381469727,14.1899995803833,14.180000305175781,3917016.0,12.861289978027344
2012-04-17,14.350000381469727,14.0600004196167,14.199999809265137,14.199999809265137,5255346.0,12.87942886352539
2012-04-18,14.3100004196167,13.949999809265137,14.239999771118164,14.289999961853027,7974025.0,12.9610595703125
2012-04-19,14.289999961853027,14.029999732971191,14.279999732971191,14.100000381469727,7347706.0,12.788729667663574
2012-04-20,14.1899995803833,14.039999961853027,14.109999656677246,14.15999984741211,5074039.0,12.843149185180664
2012-04-23,14.420000076293945,14.100000381469727,14.170000076293945,14.270000457763672,8057781.0,12.942920684814453
2012-04-24,14.430000305175781,14.0,14.279999732971191,14.210000038146973,8185751.0,12.88849925994873
2012-04-25,14.25,14.09000015258789,14.199999809265137,14.210000038146973,5584530.0,12.88849925994873
2012-04-26,14.260000228881836,14.100000381469727,14.239999771118164,14.130000114440918,5665511.0,12.815939903259277
2012-04-27,14.34000015258789,14.140000343322754,14.210000038146973,14.210000038146973,5395113.0,12.88849925994873
2012-05-02,14.479999542236328,14.25,14.449999809265137,14.430000305175781,9681129.0,13.088040351867676
2012-05-03,14.960000038146973,14.380000114440918,14.470000267028809,14.890000343322754,15209236.0,13.50525951385498
2012-05-04,14.899999618530273,14.699999809265137,14.880000114440918,14.829999923706055,9023285.0,13.450840950012207
2012-05-07,14.949999809265137,14.680000305175781,14.720000267028809,14.930000305175781,13082895.0,13.54154109954834
2012-05-08,15.0600004196167,14.760000228881836,14.9399995803833,14.8100004196167,9551964.0,13.432700157165527
2012-05-09,14.720000267028809,14.510000228881836,14.710000038146973,14.649999618530273,8035453.0,13.287579536437988
2012-05-10,14.930000305175781,14.5600004196167,14.649999618530273,14.84000015258789,10023705.0,13.45991039276123
2012-05-11,15.220000267028809,14.84000015258789,14.890000343322754,15.050000190734863,19335619.0,13.650381088256836
2012-05-14,15.65999984741211,15.020000457763672,15.100000381469727,15.3100004196167,28753288.0,13.886202812194824
2012-05-15,15.300000190734863,15.0600004196167,15.279999732971191,15.170000076293945,13573805.0,13.759220123291016
2012-05-16,15.229999542236328,14.800000190734863,15.149999618530273,14.819999694824219,10692323.0,13.441771507263184
2012-05-17,15.0600004196167,14.779999732971191,14.800000190734863,15.0,8146428.0,13.605031967163086
2012-05-18,14.979999542236328,14.630000114440918,14.979999542236328,14.729999542236328,6395864.0,13.360140800476074
2012-05-21,14.949999809265137,14.630000114440918,14.75,14.920000076293945,5172855.0,13.532471656799316
2012-05-22,15.260000228881836,14.880000114440918,15.0,15.100000381469727,7891605.0,13.695732116699219
2012-05-23,15.359999656677246,14.930000305175781,15.100000381469727,15.25,10371730.0,13.831782341003418
2012-05-24,15.449999809265137,15.0,15.210000038146973,15.010000228881836,9750421.0,13.614102363586426
2012-05-25,15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0.0,13.614102363586426
2012-05-28,14.979999542236328,14.619999885559082,14.800000190734863,14.930000305175781,6314179.0,13.54154109954834
2012-05-29,15.069999694824219,14.75,14.9399995803833,14.930000305175781,9844336.0,13.54154109954834
2012-05-30,15.09000015258789,14.75,14.930000305175781,14.880000114440918,6131895.0,13.496191024780273
2012-05-31,15.130000114440918,14.75,14.75,14.970000267028809,9376670.0,13.577820777893066
2012-06-01,15.220000267028809,15.0,15.0,15.079999923706055,8048117.0,13.677591323852539
2012-06-04,15.170000076293945,14.800000190734863,14.989999771118164,14.84000015258789,9534532.0,13.45991039276123
2012-06-05,15.319999694824219,14.770000457763672,14.84000015258789,15.1899995803833,14145669.0,13.777360916137695
2012-06-06,15.390000343322754,15.069999694824219,15.199999809265137,15.210000038146973,9571349.0,13.795503616333008
2012-06-07,15.350000381469727,14.850000381469727,15.300000190734863,14.930000305175781,7087793.0,13.54154109954834
2012-06-08,15.550000190734863,14.880000114440918,14.920000076293945,15.520000457763672,27859238.0,14.076672554016113
2012-06-11,15.720000267028809,15.40999984741211,15.529999732971191,15.640000343322754,20275627.0,14.185513496398926
2012-06-12,15.65999984741211,15.399999618530273,15.449999809265137,15.529999732971191,11223384.0,14.085741996765137
2012-06-13,16.5,15.5600004196167,15.59000015258789,16.40999984741211,35714956.0,14.883904457092285
2012-06-14,16.5,16.139999389648438,16.399999618530273,16.190000534057617,15999975.0,14.68436336517334
2012-06-15,16.739999771118164,16.190000534057617,16.200000762939453,16.34000015258789,22808282.0,14.820414543151855
2012-06-18,16.649999618530273,16.219999313354492,16.350000381469727,16.34000015258789,15133468.0,14.820414543151855
2012-06-19,16.65999984741211,16.059999465942383,16.360000610351562,16.3799991607666,18014401.0,14.856691360473633
2012-06-20,16.469999313354492,15.9399995803833,16.399999618530273,15.960000038146973,13650357.0,14.475752830505371
2012-06-21,16.100000381469727,15.579999923706055,15.949999809265137,15.699999809265137,10492805.0,14.2399320602417
2012-06-25,16.09000015258789,15.510000228881836,15.699999809265137,15.819999694824219,14885379.0,14.348773002624512
2012-06-26,15.800000190734863,15.380000114440918,15.680000305175781,15.699999809265137,9021380.0,14.2399320602417
2012-06-27,16.34000015258789,15.640000343322754,15.670000076293945,16.09000015258789,14839671.0,14.593664169311523
2012-06-28,17.1200008392334,16.31999969482422,16.31999969482422,16.75,36435253.0,15.19228458404541
2012-06-29,17.700000762939453,16.56999969482422,16.719999313354492,17.450000762939453,32801727.0,15.82718563079834
2012-07-02,17.860000610351562,17.209999084472656,17.5,17.469999313354492,26611567.0,15.845328330993652
2012-07-03,17.780000686645508,17.209999084472656,17.440000534057617,17.489999771118164,19772677.0,15.863466262817383
2012-07-04,17.649999618530273,16.84000015258789,17.479999542236328,16.979999542236328,20400567.0,15.534120559692383
2012-07-05,17.56999969482422,16.809999465942383,16.850000381469727,17.549999237060547,17380982.0,16.055585861206055
2012-07-06,18.25,17.420000076293945,17.59000015258789,18.040000915527344,24469003.0,16.503862380981445
2012-07-09,18.75,17.799999237060547,17.959999084472656,18.190000534057617,32658870.0,16.641088485717773
2012-07-10,18.399999618530273,17.420000076293945,17.90999984741211,17.600000381469727,22144740.0,16.101327896118164
2012-07-11,19.100000381469727,17.440000534057617,17.549999237060547,19.010000228881836,37429332.0,17.39126205444336
2012-07-12,19.280000686645508,18.420000076293945,18.989999771118164,18.729999542236328,42836458.0,17.135103225708008
2012-07-13,19.170000076293945,18.450000762939453,18.56999969482422,19.059999465942383,27790397.0,17.4370059967041
2012-07-16,19.280000686645508,18.309999465942383,19.059999465942383,18.360000610351562,26875958.0,16.79660987854004
2012-07-17,18.149999618530273,17.399999618530273,18.06999969482422,17.719999313354492,30300680.0,16.21110725402832
2012-07-18,17.940000534057617,17.079999923706055,17.68000030517578,17.889999389648438,19573629.0,16.36663246154785
2012-07-19,18.25,17.530000686645508,17.68000030517578,17.829999923706055,16042034.0,16.31174087524414
2012-07-20,18.68000030517578,17.600000381469727,17.780000686645508,18.56999969482422,23171460.0,16.988727569580078
2012-07-23,19.100000381469727,18.219999313354492,18.420000076293945,18.600000381469727,24206753.0,17.016176223754883
2012-07-24,18.65999984741211,18.200000762939453,18.399999618530273,18.59000015258789,14185009.0,17.007028579711914
2012-07-25,18.649999618530273,18.0,18.579999923706055,18.1299991607666,12745563.0,16.58619499206543
2012-07-26,18.360000610351562,17.799999237060547,18.1299991607666,17.860000610351562,11529157.0,16.339189529418945
2012-07-27,18.059999465942383,16.979999542236328,18.030000686645508,17.149999618530273,21985592.0,15.689644813537598
2012-07-30,17.350000381469727,16.889999389648438,17.149999618530273,17.040000915527344,8148944.0,15.589014053344727
2012-07-31,17.459999084472656,16.809999465942383,17.0,17.25,8522789.0,15.781131744384766
2012-08-01,17.75,17.18000030517578,17.200000762939453,17.600000381469727,8594997.0,16.101327896118164
2012-08-02,18.100000381469727,17.5,17.600000381469727,17.940000534057617,14797677.0,16.41237449645996
2012-08-03,18.149999618530273,17.84000015258789,17.93000030517578,18.139999389648438,9886062.0,16.59534454345703
2012-08-06,18.149999618530273,17.700000762939453,18.010000228881836,18.049999237060547,14541504.0,16.513010025024414
2012-08-07,18.229999542236328,17.860000610351562,18.049999237060547,17.979999542236328,10387558.0,16.4489688873291
2012-08-08,18.0,17.690000534057617,17.90999984741211,17.75,8828213.0,16.238555908203125
2012-08-09,18.579999923706055,17.68000030517578,17.68000030517578,18.559999465942383,17487751.0,16.97957992553711
2012-08-10,18.639999389648438,18.25,18.6200008392334,18.440000534057617,15629384.0,16.86979866027832
2012-08-13,18.93000030517578,18.229999542236328,18.450000762939453,18.540000915527344,19797364.0,16.961286544799805
2012-08-14,18.719999313354492,17.93000030517578,18.479999542236328,18.3799991607666,12503745.0,16.814908981323242
2012-08-15,18.559999465942383,18.049999237060547,18.290000915527344,18.110000610351562,7694425.0,16.56789779663086
2012-08-16,18.18000030517578,17.610000610351562,18.1200008392334,17.700000762939453,8605378.0,16.192811965942383
2012-08-17,17.780000686645508,17.299999237060547,17.6299991607666,17.540000915527344,7202035.0,16.046438217163086
2012-08-20,17.829999923706055,17.200000762939453,17.399999618530273,17.809999465942383,9123347.0,16.293447494506836
2012-08-21,18.309999465942383,17.700000762939453,17.809999465942383,18.200000762939453,10197234.0,16.650236129760742
2012-08-22,18.399999618530273,17.760000228881836,18.219999313354492,17.93000030517578,6821604.0,16.403226852416992
2012-08-23,18.540000915527344,17.920000076293945,17.959999084472656,18.399999618530273,12459212.0,16.83320426940918
2012-08-24,18.5,18.1299991607666,18.360000610351562,18.170000076293945,8720888.0,16.622791290283203
2012-08-27,18.219999313354492,17.860000610351562,18.100000381469727,17.889999389648438,5475918.0,16.36663246154785
2012-08-28,18.079999923706055,17.260000228881836,17.889999389648438,17.290000915527344,17363186.0,15.81772232055664
2012-08-29,17.420000076293945,16.93000030517578,17.290000915527344,17.299999237060547,7122399.0,15.82686996459961
2012-08-30,17.3700008392334,16.399999618530273,17.239999771118164,16.6299991607666,16849143.0,15.2139253616333
2012-08-31,16.940000534057617,16.559999465942383,16.700000762939453,16.90999984741211,5842925.0,15.470081329345703
2012-09-03,17.399999618530273,16.829999923706055,16.84000015258789,17.239999771118164,6792682.0,15.771980285644531
2012-09-04,17.3700008392334,16.899999618530273,17.200000762939453,16.920000076293945,6981401.0,15.479231834411621
2012-09-05,17.100000381469727,16.739999771118164,17.0,17.049999237060547,4762963.0,15.598161697387695
2012-09-06,17.200000762939453,16.739999771118164,16.989999771118164,16.899999618530273,5975259.0,15.46093463897705
2012-09-07,17.530000686645508,16.989999771118164,17.049999237060547,17.420000076293945,16621885.0,15.936655044555664
2012-09-10,17.420000076293945,17.1299991607666,17.420000076293945,17.309999465942383,9902196.0,15.836017608642578
2012-09-11,17.350000381469727,16.989999771118164,17.229999542236328,17.329999923706055,6882898.0,15.854317665100098
2012-09-12,17.440000534057617,17.18000030517578,17.3799991607666,17.329999923706055,7155537.0,15.854317665100098
2012-09-13,17.389999389648438,17.049999237060547,17.280000686645508,17.079999923706055,5424589.0,15.62560749053955
2012-09-14,17.149999618530273,16.780000686645508,17.09000015258789,16.989999771118164,8006790.0,15.543270111083984
2012-09-17,16.979999542236328,16.489999771118164,16.920000076293945,16.670000076293945,6436180.0,15.250516891479492
2012-09-18,16.8799991607666,16.56999969482422,16.700000762939453,16.770000457763672,3203253.0,15.342001914978027
2012-09-19,17.450000762939453,16.780000686645508,16.780000686645508,17.260000228881836,9969683.0,15.79028034210205
2012-09-20,17.270000457763672,16.770000457763672,17.18000030517578,16.799999237060547,5826755.0,15.369447708129883
2012-09-21,16.850000381469727,16.579999923706055,16.729999542236328,16.690000534057617,5212906.0,15.268816947937012
2012-09-24,17.0,16.5,16.6299991607666,16.850000381469727,3143717.0,15.415190696716309
2012-09-25,17.18000030517578,16.709999084472656,16.850000381469727,17.110000610351562,6580518.0,15.653050422668457
2012-09-26,17.200000762939453,16.6299991607666,17.049999237060547,16.690000534057617,6678017.0,15.268816947937012
2012-09-27,17.15999984741211,16.559999465942383,16.770000457763672,17.049999237060547,5759342.0,15.598161697387695
2012-09-28,17.309999465942383,16.850000381469727,16.90999984741211,17.270000457763672,7844537.0,15.79942798614502
2012-10-08,17.389999389648438,17.1299991607666,17.280000686645508,17.290000915527344,3633401.0,15.81772232055664
2012-10-09,17.690000534057617,17.299999237060547,17.350000381469727,17.6299991607666,10985660.0,16.12877082824707
2012-10-10,17.690000534057617,17.440000534057617,17.549999237060547,17.6200008392334,5195236.0,16.119625091552734
2012-10-11,17.709999084472656,17.469999313354492,17.6200008392334,17.489999771118164,4885287.0,16.00069236755371
2012-10-12,17.68000030517578,17.239999771118164,17.469999313354492,17.329999923706055,5007283.0,15.854317665100098
2012-10-15,17.700000762939453,17.299999237060547,17.329999923706055,17.68000030517578,6149899.0,16.174518585205078
2012-10-16,18.3700008392334,17.610000610351562,17.68000030517578,17.979999542236328,14787450.0,16.4489688873291
2012-10-17,18.110000610351562,17.8799991607666,17.979999542236328,17.940000534057617,4890560.0,16.41237449645996
2012-10-18,18.229999542236328,17.989999771118164,18.059999465942383,18.06999969482422,6935155.0,16.531307220458984
2012-10-19,18.100000381469727,17.75,18.030000686645508,17.90999984741211,4074539.0,16.384929656982422
2012-10-22,18.100000381469727,17.850000381469727,17.90999984741211,18.0,4045181.0,16.467267990112305
2012-10-23,18.06999969482422,17.5,18.0,17.549999237060547,6412404.0,16.055585861206055
2012-10-24,17.639999389648438,17.15999984741211,17.559999465942383,17.209999084472656,5760614.0,15.744538307189941
2012-10-25,17.520000457763672,17.200000762939453,17.350000381469727,17.3799991607666,6120160.0,15.90005874633789
2012-10-26,17.479999542236328,17.0,17.299999237060547,17.110000610351562,5338263.0,15.653050422668457
2012-10-29,18.049999237060547,17.110000610351562,17.110000610351562,17.989999771118164,15328763.0,16.45811653137207
2012-10-30,18.350000381469727,17.969999313354492,18.149999618530273,18.110000610351562,15312803.0,16.56789779663086
2012-10-31,18.440000534057617,18.030000686645508,18.3799991607666,18.290000915527344,10197560.0,16.732572555541992
2012-11-01,18.399999618530273,18.110000610351562,18.299999237060547,18.3700008392334,8165401.0,16.805761337280273
2012-11-02,18.549999237060547,18.299999237060547,18.399999618530273,18.450000762939453,9225791.0,16.878952026367188
2012-11-05,18.479999542236328,18.0,18.450000762939453,18.059999465942383,6263456.0,16.522153854370117
2012-11-06,18.549999237060547,17.8799991607666,18.100000381469727,18.25,9096868.0,16.69597816467285
2012-11-07,18.350000381469727,18.0,18.260000228881836,18.229999542236328,4548375.0,16.67767906188965
2012-11-08,18.8799991607666,18.020000457763672,18.149999618530273,18.31999969482422,15723663.0,16.7600154876709
2012-11-09,18.450000762939453,17.950000762939453,18.290000915527344,18.100000381469727,8002830.0,16.55875015258789
2012-11-12,18.18000030517578,17.559999465942383,18.030000686645508,17.770000457763672,8657233.0,16.256853103637695
2012-11-13,17.860000610351562,17.489999771118164,17.729999542236328,17.690000534057617,5326235.0,16.183664321899414
2012-11-14,18.100000381469727,17.600000381469727,17.600000381469727,18.059999465942383,6244092.0,16.522153854370117
2012-11-15,18.299999237060547,17.84000015258789,18.0,17.8700008392334,5906578.0,16.34833526611328
2012-11-16,17.8799991607666,17.59000015258789,17.8799991607666,17.729999542236328,4893306.0,16.220258712768555
2012-11-19,17.579999923706055,16.979999542236328,17.579999923706055,17.219999313354492,9461697.0,15.753683090209961
2012-11-20,17.399999618530273,17.100000381469727,17.239999771118164,17.239999771118164,3116895.0,15.771980285644531
2012-11-21,17.3799991607666,17.1200008392334,17.1200008392334,17.34000015258789,3407407.0,15.863466262817383
2012-11-22,17.350000381469727,17.0,17.350000381469727,17.0,4668887.0,15.552417755126953
2012-11-23,17.149999618530273,16.770000457763672,17.0,17.079999923706055,4273863.0,15.62560749053955
2012-11-26,17.18000030517578,16.799999237060547,17.0,16.889999389648438,2904323.0,15.451784133911133
2012-11-27,16.940000534057617,16.5,16.8700008392334,16.530000686645508,4662887.0,15.122440338134766
2012-11-28,16.549999237060547,16.18000030517578,16.5,16.399999618530273,5454400.0,15.003508567810059
2012-11-29,16.940000534057617,16.40999984741211,16.40999984741211,16.799999237060547,5847851.0,15.369447708129883
2012-11-30,17.219999313354492,16.799999237060547,16.860000610351562,17.1299991607666,6551446.0,15.671348571777344
2012-12-03,17.34000015258789,16.770000457763672,17.049999237060547,16.860000610351562,6001702.0,15.424339294433594
2012-12-04,16.850000381469727,16.209999084472656,16.799999237060547,16.56999969482422,7014954.0,15.159032821655273
2012-12-05,17.200000762939453,16.350000381469727,16.530000686645508,17.0,8144786.0,15.552417755126953
2012-12-06,17.200000762939453,16.809999465942383,17.0,17.0,5119051.0,15.552417755126953
2012-12-07,17.31999969482422,16.90999984741211,17.0,17.309999465942383,6042264.0,15.836017608642578
2012-12-10,17.5,17.219999313354492,17.25,17.350000381469727,11005662.0,15.872617721557617
2012-12-11,17.329999923706055,17.049999237060547,17.299999237060547,17.09000015258789,4790353.0,15.634754180908203
2012-12-12,17.219999313354492,16.989999771118164,17.030000686645508,17.09000015258789,3578700.0,15.634754180908203
2012-12-13,17.440000534057617,17.030000686645508,17.06999969482422,17.299999237060547,4080216.0,15.82686996459961
2012-12-14,17.690000534057617,17.25,17.350000381469727,17.559999465942383,14546546.0,16.06473159790039
2012-12-17,17.670000076293945,17.200000762939453,17.5,17.329999923706055,10765399.0,15.854317665100098
2012-12-18,17.479999542236328,17.149999618530273,17.350000381469727,17.280000686645508,7381293.0,15.808576583862305
2012-12-19,17.34000015258789,17.030000686645508,17.299999237060547,17.110000610351562,6736522.0,15.653050422668457
2012-12-20,17.299999237060547,17.010000228881836,17.079999923706055,17.15999984741211,6773202.0,15.69879150390625
2012-12-21,17.600000381469727,17.139999389648438,17.149999618530273,17.510000228881836,10277944.0,16.018993377685547
2012-12-24,17.90999984741211,17.510000228881836,17.530000686645508,17.889999389648438,11178734.0,16.36663246154785
2012-12-25,18.100000381469727,17.65999984741211,17.850000381469727,17.989999771118164,13379961.0,16.45811653137207
2012-12-26,18.059999465942383,17.739999771118164,17.989999771118164,17.950000762939453,8201590.0,16.42152214050293
2012-12-27,18.059999465942383,17.739999771118164,18.010000228881836,17.770000457763672,9254880.0,16.256853103637695
2012-12-28,17.989999771118164,17.600000381469727,17.760000228881836,17.940000534057617,8325430.0,16.41237449645996
2012-12-31,17.969999313354492,17.700000762939453,17.93000030517578,17.81999969482422,11590263.0,16.302595138549805
2013-01-04,18.010000228881836,17.34000015258789,17.989999771118164,17.709999084472656,9867737.0,16.20195960998535
2013-01-07,18.31999969482422,17.690000534057617,17.709999084472656,18.309999465942383,14609052.0,16.750869750976562
2013-01-08,19.049999237060547,18.209999084472656,18.309999465942383,18.690000534057617,19758325.0,17.0985107421875
2013-01-09,18.899999618530273,18.5,18.649999618530273,18.549999237060547,8091530.0,16.970430374145508
2013-01-10,19.100000381469727,18.3799991607666,18.450000762939453,19.100000381469727,18676840.0,17.473600387573242
2013-01-11,19.34000015258789,18.760000228881836,19.149999618530273,18.84000015258789,11440185.0,17.235734939575195
2013-01-14,19.829999923706055,18.809999465942383,18.84000015258789,19.790000915527344,16912097.0,18.10484504699707
2013-01-15,20.350000381469727,19.68000030517578,19.790000915527344,19.84000015258789,15474850.0,18.150588989257812
2013-01-16,20.350000381469727,19.739999771118164,19.84000015258789,20.09000015258789,14962375.0,18.379297256469727
2013-01-17,20.25,19.850000381469727,20.0,20.09000015258789,11679689.0,18.379297256469727
2013-01-18,20.68000030517578,19.920000076293945,20.079999923706055,20.610000610351562,11816403.0,18.855022430419922
2013-01-21,20.8799991607666,20.31999969482422,20.6299991607666,20.510000228881836,9609848.0,18.76353645324707
2013-01-22,20.479999542236328,19.719999313354492,20.399999618530273,19.959999084472656,14431849.0,18.260364532470703
2013-01-23,20.290000915527344,19.790000915527344,19.93000030517578,20.18000030517578,9444973.0,18.46163558959961
2013-01-24,20.440000534057617,19.559999465942383,20.200000762939453,19.799999237060547,12974898.0,18.113990783691406
2013-01-25,20.3700008392334,19.75,19.780000686645508,20.139999389648438,9026838.0,18.42504119873047
2013-01-28,20.770000457763672,20.110000610351562,20.149999618530273,20.700000762939453,13223319.0,18.937358856201172
2013-01-29,20.889999389648438,20.510000228881836,20.700000762939453,20.65999984741211,9343705.0,18.900760650634766
2013-01-30,20.690000534057617,20.229999542236328,20.600000381469727,20.610000610351562,8085619.0,18.855022430419922
2013-01-31,20.790000915527344,19.90999984741211,20.600000381469727,19.979999542236328,11581130.0,18.27866554260254
2013-02-01,20.25,19.700000762939453,19.950000762939453,20.0,8658885.0,18.29696273803711
2013-02-04,20.110000610351562,19.34000015258789,20.0,19.479999542236328,15199846.0,17.82124137878418
2013-02-05,19.959999084472656,19.280000686645508,19.280000686645508,19.770000457763672,8960694.0,18.086545944213867
2013-02-06,20.170000076293945,19.600000381469727,19.799999237060547,19.979999542236328,8158642.0,18.27866554260254
2013-02-07,20.15999984741211,19.8799991607666,19.959999084472656,19.959999084472656,6392614.0,18.260364532470703
2013-02-08,21.860000610351562,20.010000228881836,20.010000228881836,21.299999237060547,16662665.0,19.486263275146484
2013-02-18,21.5,21.0,21.5,21.299999237060547,11397778.0,19.486263275146484
2013-02-19,21.56999969482422,21.149999618530273,21.290000915527344,21.270000457763672,11092011.0,19.458820343017578
2013-02-20,22.469999313354492,21.219999313354492,21.270000457763672,22.389999389648438,17556101.0,20.483448028564453
2013-02-21,22.270000457763672,21.389999389648438,22.229999542236328,21.6299991607666,15604738.0,19.788166046142578
2013-02-22,21.969999313354492,21.25,21.700000762939453,21.389999389648438,8834709.0,19.568601608276367
2013-02-25,21.780000686645508,21.149999618530273,21.399999618530273,21.579999923706055,7929250.0,19.742420196533203
2013-02-26,22.1299991607666,21.219999313354492,21.420000076293945,21.43000030517578,12307733.0,19.605194091796875
2013-02-27,21.6299991607666,20.770000457763672,21.40999984741211,21.1200008392334,10494818.0,19.32159423828125
2013-02-28,21.549999237060547,20.790000915527344,21.100000381469727,21.360000610351562,7544096.0,19.541154861450195
2013-03-01,21.860000610351562,21.31999969482422,21.3700008392334,21.670000076293945,7619974.0,19.824756622314453
2013-03-04,22.09000015258789,21.360000610351562,21.59000015258789,21.459999084472656,11727792.0,19.632640838623047
2013-03-05,22.149999618530273,21.200000762939453,21.469999313354492,22.139999389648438,11407258.0,20.254732131958008
2013-03-06,22.549999237060547,21.899999618530273,22.200000762939453,22.1299991607666,11203478.0,20.245588302612305
2013-03-07,22.290000915527344,21.399999618530273,22.0,21.6299991607666,14565286.0,19.788166046142578
2013-03-08,21.700000762939453,21.219999313354492,21.6299991607666,21.3799991607666,5675050.0,19.559452056884766
2013-03-11,21.399999618530273,21.0,21.399999618530273,21.360000610351562,4409319.0,19.541154861450195
2013-03-12,21.459999084472656,20.010000228881836,21.299999237060547,20.59000015258789,12741670.0,18.836719512939453
2013-03-13,20.56999969482422,20.190000534057617,20.510000228881836,20.34000015258789,5021632.0,18.608013153076172
2013-03-14,20.829999923706055,20.209999084472656,20.239999771118164,20.739999771118164,6554314.0,18.973947525024414
2013-03-15,21.399999618530273,20.610000610351562,20.84000015258789,20.989999771118164,8562249.0,19.20266342163086
2013-03-18,21.639999389648438,20.850000381469727,21.450000762939453,20.950000762939453,6086182.0,19.16606903076172
2013-03-19,21.100000381469727,20.270000457763672,20.809999465942383,20.639999389648438,7535663.0,18.882463455200195
2013-03-20,21.149999618530273,20.360000610351562,20.639999389648438,21.06999969482422,8620523.0,19.275850296020508
2013-03-21,21.729999542236328,21.0,21.06999969482422,21.520000457763672,9813266.0,19.687532424926758
2013-03-22,22.15999984741211,21.56999969482422,21.6299991607666,22.09000015258789,14405202.0,20.208995819091797
2013-03-25,22.200000762939453,21.610000610351562,22.110000610351562,21.649999618530273,11354774.0,19.80645751953125
2013-03-26,22.8700008392334,21.700000762939453,21.700000762939453,22.84000015258789,22268622.0,20.895132064819336
2013-03-27,23.0,22.579999923706055,22.809999465942383,22.979999542236328,14003385.0,21.02320671081543
2013-03-28,23.350000381469727,22.5,22.700000762939453,22.760000228881836,14845580.0,20.821943283081055
2013-03-29,23.020000457763672,22.520000457763672,22.670000076293945,22.540000915527344,8489412.0,20.620677947998047
2013-04-01,23.459999084472656,22.219999313354492,22.559999465942383,23.18000030517578,11970083.0,21.206178665161133
2013-04-02,23.329999923706055,21.979999542236328,23.010000228881836,22.270000457763672,15207819.0,20.373666763305664
2013-04-03,22.510000228881836,21.81999969482422,22.200000762939453,21.959999084472656,8791426.0,20.090063095092773
2013-04-08,22.399999618530273,21.780000686645508,22.299999237060547,22.1299991607666,10579877.0,20.245588302612305
2013-04-09,22.290000915527344,21.719999313354492,22.139999389648438,21.75,9300763.0,19.897947311401367
2013-04-10,21.979999542236328,21.100000381469727,21.719999313354492,21.3700008392334,12466827.0,19.550304412841797
2013-04-11,21.760000228881836,21.420000076293945,21.420000076293945,21.75,6429498.0,19.897947311401367
2013-04-12,21.889999389648438,21.479999542236328,21.739999771118164,21.6200008392334,5331871.0,19.779016494750977
2013-04-15,21.780000686645508,21.18000030517578,21.690000534057617,21.520000457763672,4301071.0,19.687532424926758
2013-04-16,21.889999389648438,21.309999465942383,21.469999313354492,21.790000915527344,6124455.0,19.934539794921875
2013-04-17,22.239999771118164,21.479999542236328,21.81999969482422,22.200000762939453,10583728.0,20.309629440307617
2013-04-18,22.360000610351562,21.790000915527344,22.200000762939453,21.950000762939453,7902813.0,20.080917358398438
2013-04-19,23.079999923706055,21.979999542236328,21.979999542236328,22.8700008392334,15262999.0,20.922574996948242
2013-04-22,23.049999237060547,22.510000228881836,22.799999237060547,22.979999542236328,10814071.0,21.02320671081543
2013-04-23,23.0,22.260000228881836,22.850000381469727,22.56999969482422,9514173.0,20.648120880126953
2013-04-24,23.110000610351562,22.3700008392334,22.540000915527344,23.079999923706055,10341336.0,21.11469268798828
2013-04-25,23.549999237060547,22.770000457763672,23.06999969482422,22.799999237060547,13428669.0,20.858537673950195
2013-04-26,22.799999237060547,22.149999618530273,22.700000762939453,22.440000534057617,9744682.0,20.529191970825195
2013-05-02,23.350000381469727,22.040000915527344,22.280000686645508,23.239999771118164,10950369.0,21.261066436767578
2013-05-03,23.639999389648438,23.079999923706055,23.239999771118164,23.389999389648438,9958042.0,21.398296356201172
2013-05-06,23.649999618530273,23.110000610351562,23.290000915527344,23.489999771118164,9681066.0,21.489782333374023
2013-05-07,23.649999618530273,23.239999771118164,23.5,23.639999389648438,8432005.0,21.627010345458984
2013-05-08,24.860000610351562,23.530000686645508,23.530000686645508,24.479999542236328,23174433.0,22.39548110961914
2013-05-09,24.81999969482422,23.899999618530273,24.200000762939453,24.780000686645508,12717303.0,22.66993522644043
2013-05-10,24.799999237060547,24.079999923706055,24.510000228881836,24.209999084472656,9259539.0,22.148473739624023
2013-05-13,24.299999237060547,23.8799991607666,24.149999618530273,23.979999542236328,6035596.0,21.938060760498047
2013-05-14,24.389999389648438,23.829999923706055,23.899999618530273,24.100000381469727,7388187.0,22.04783821105957
2013-05-15,24.549999237060547,23.850000381469727,24.15999984741211,24.459999084472656,6181740.0,22.377182006835938
2013-05-16,25.299999237060547,24.209999084472656,24.43000030517578,24.3700008392334,11745398.0,22.294851303100586
2013-05-17,24.610000610351562,23.809999465942383,24.350000381469727,24.479999542236328,11807663.0,22.39548110961914
2013-05-20,24.479999542236328,23.280000686645508,24.479999542236328,23.670000076293945,17308452.0,21.654455184936523
2013-05-21,23.81999969482422,23.399999618530273,23.600000381469727,23.5,9967969.0,21.49892807006836
2013-05-22,23.559999465942383,22.5,23.010000228881836,23.360000610351562,14456210.0,21.370851516723633
2013-05-23,23.229999542236328,22.75,23.229999542236328,23.030000686645508,12519235.0,21.068952560424805
2013-05-24,23.809999465942383,22.959999084472656,23.030000686645508,23.670000076293945,10147618.0,21.654455184936523
2013-05-27,23.809999465942383,23.3799991607666,23.649999618530273,23.729999542236328,7093388.0,21.7093448638916
2013-05-28,24.299999237060547,23.770000457763672,23.780000686645508,24.110000610351562,8156671.0,22.056989669799805
2013-05-29,24.360000610351562,23.920000076293945,24.139999389648438,24.170000076293945,6390200.0,22.11187744140625
2013-05-30,24.209999084472656,23.8799991607666,24.059999465942383,24.049999237060547,5645401.0,22.002098083496094
2013-05-31,24.389999389648438,23.549999237060547,24.100000381469727,23.579999923706055,10402378.0,21.57211685180664
2013-06-03,23.93000030517578,23.219999313354492,23.549999237060547,23.709999084472656,5732501.0,21.69104766845703
2013-06-04,23.700000762939453,23.280000686645508,23.690000534057617,23.440000534057617,4774195.0,21.444040298461914
2013-06-05,23.579999923706055,23.200000762939453,23.450000762939453,23.34000015258789,3255161.0,21.352556228637695
2013-06-06,23.540000915527344,23.149999618530273,23.34000015258789,23.15999984741211,3718830.0,21.187883377075195
2013-06-07,23.200000762939453,22.149999618530273,23.100000381469727,22.329999923706055,7527406.0,20.428558349609375
2013-06-13,22.209999084472656,20.950000762939453,22.0,21.920000076293945,9394609.0,20.053470611572266
2013-06-14,23.229999542236328,21.850000381469727,22.1299991607666,22.8799991607666,9050024.0,20.931726455688477
2013-06-17,23.6299991607666,22.610000610351562,22.760000228881836,23.469999313354492,6460309.0,21.47148323059082
2013-06-18,23.6299991607666,23.149999618530273,23.56999969482422,23.350000381469727,4557552.0,21.361703872680664
2013-06-19,23.520000457763672,23.010000228881836,23.31999969482422,23.459999084472656,4060894.0,21.46233558654785
2013-06-20,23.6200008392334,22.639999389648438,23.440000534057617,22.75,4714295.0,20.81279182434082
2013-06-21,23.1200008392334,22.100000381469727,22.450000762939453,22.989999771118164,5172172.0,21.03236198425293
2013-06-24,22.8799991607666,21.31999969482422,22.8799991607666,21.719999313354492,11700816.0,19.870498657226562
2013-06-25,22.040000915527344,20.149999618530273,21.479999542236328,21.549999237060547,14915389.0,19.71497917175293
2013-06-26,21.899999618530273,21.0,21.5,21.68000030517578,9239433.0,19.833908081054688
2013-06-27,22.1200008392334,21.479999542236328,21.709999084472656,21.729999542236328,8806678.0,19.879650115966797
2013-06-28,22.149999618530273,21.260000228881836,21.5,21.8799991607666,8924708.0,20.016874313354492
2013-07-01,22.350000381469727,21.75,21.81999969482422,22.34000015258789,8310239.0,20.437707901000977
2013-07-02,23.420000076293945,22.25,22.34000015258789,23.25,12430204.0,21.270219802856445
2013-07-03,23.93000030517578,22.899999618530273,23.200000762939453,23.790000915527344,10853594.0,21.764238357543945
2013-07-04,23.700000762939453,23.0,23.600000381469727,23.110000610351562,7347579.0,21.142141342163086
2013-07-05,23.299999237060547,22.600000381469727,23.110000610351562,22.790000915527344,5616722.0,20.849390029907227
2013-07-08,22.700000762939453,22.0,22.6200008392334,22.010000228881836,6528069.0,20.13580894470215
2013-07-09,22.469999313354492,22.0,22.030000686645508,22.329999923706055,5164056.0,20.428558349609375
2013-07-10,22.600000381469727,22.010000228881836,22.329999923706055,22.579999923706055,5574826.0,20.657270431518555
2013-07-11,23.399999618530273,22.420000076293945,22.56999969482422,23.200000762939453,11817441.0,21.224477767944336
2013-07-12,23.770000457763672,22.760000228881836,23.059999465942383,23.149999618530273,15558299.0,21.178733825683594
2013-07-15,23.719999313354492,23.06999969482422,23.06999969482422,23.670000076293945,10300603.0,21.654455184936523
2013-07-16,23.899999618530273,23.450000762939453,23.670000076293945,23.6299991607666,7624423.0,21.617860794067383
2013-07-17,23.739999771118164,22.8700008392334,23.739999771118164,22.979999542236328,9238413.0,21.02320671081543
2013-07-18,23.139999389648438,22.68000030517578,22.979999542236328,22.8799991607666,4840094.0,20.931726455688477
2013-07-19,23.0,22.260000228881836,22.829999923706055,22.5,7270985.0,20.58408546447754
2013-07-22,22.670000076293945,22.049999237060547,22.299999237060547,22.549999237060547,6507529.0,20.629823684692383
2013-07-23,23.200000762939453,22.479999542236328,22.6200008392334,23.06999969482422,7452284.0,21.105546951293945
2013-07-24,23.6299991607666,22.899999618530273,23.030000686645508,23.450000762939453,14821879.0,21.453187942504883
2013-07-25,23.8799991607666,23.059999465942383,23.399999618530273,23.729999542236328,14816553.0,21.7093448638916
2013-07-26,23.850000381469727,23.329999923706055,23.6299991607666,23.510000228881836,9933890.0,21.508079528808594
2013-07-29,23.709999084472656,23.020000457763672,23.100000381469727,23.579999923706055,7290215.0,21.57211685180664
2013-07-30,24.1200008392334,23.420000076293945,23.700000762939453,23.469999313354492,11012797.0,21.47148323059082
2013-07-31,23.639999389648438,22.829999923706055,23.489999771118164,22.860000610351562,10397099.0,20.913429260253906
2013-08-01,23.309999465942383,22.700000762939453,22.8700008392334,23.239999771118164,6473805.0,21.261066436767578
2013-08-02,23.540000915527344,23.0,23.239999771118164,23.18000030517578,6539504.0,21.206178665161133
2013-08-05,24.600000381469727,23.200000762939453,23.200000762939453,24.530000686645508,21593994.0,22.441225051879883
2013-08-06,24.610000610351562,24.049999237060547,24.399999618530273,24.479999542236328,11219200.0,22.39548110961914
2013-08-07,24.799999237060547,24.0,24.389999389648438,24.1200008392334,12051786.0,22.06613540649414
2013-08-08,24.440000534057617,23.950000762939453,24.1200008392334,24.059999465942383,6409648.0,22.011245727539062
2013-08-09,24.15999984741211,23.690000534057617,24.030000686645508,24.030000686645508,5372281.0,22.21462631225586
2013-08-12,24.450000762939453,23.93000030517578,24.100000381469727,24.190000534057617,9989852.0,22.362539291381836
2013-08-13,24.200000762939453,23.68000030517578,24.200000762939453,23.90999984741211,8178176.0,22.10369300842285
2013-08-14,23.959999084472656,23.540000915527344,23.8700008392334,23.709999084472656,6494460.0,21.918800354003906
2013-08-15,23.889999389648438,23.200000762939453,23.719999313354492,23.299999237060547,7149156.0,21.539777755737305
2013-08-16,24.3799991607666,22.809999465942383,23.09000015258789,22.850000381469727,8777955.0,21.12377166748047
2013-08-19,23.360000610351562,22.84000015258789,22.860000610351562,23.31999969482422,6284706.0,21.558263778686523
2013-08-20,23.600000381469727,22.8700008392334,23.34000015258789,22.950000762939453,8507102.0,21.216215133666992
2013-08-21,23.270000457763672,22.780000686645508,23.229999542236328,22.979999542236328,6261793.0,21.243947982788086
2013-08-22,22.959999084472656,22.40999984741211,22.719999313354492,22.440000534057617,9798066.0,20.74474334716797
2013-08-23,23.149999618530273,22.469999313354492,22.5,22.989999771118164,9499603.0,21.253196716308594
2013-08-26,23.030000686645508,22.799999237060547,23.0,23.0,7170495.0,21.26243782043457
2013-08-27,23.56999969482422,22.8799991607666,22.950000762939453,23.190000534057617,10414087.0,21.43808364868164
2013-08-28,23.190000534057617,22.530000686645508,23.190000534057617,22.610000610351562,10510347.0,20.901901245117188
2013-08-29,22.850000381469727,22.0,22.75,22.149999618530273,8720952.0,20.476652145385742
2013-08-30,22.270000457763672,21.5,22.200000762939453,21.739999771118164,11783313.0,20.097625732421875
2013-09-02,21.889999389648438,21.360000610351562,21.799999237060547,21.459999084472656,7923836.0,19.83877944946289
2013-09-03,22.09000015258789,21.450000762939453,21.450000762939453,22.06999969482422,8030013.0,20.402694702148438
2013-09-04,22.06999969482422,21.68000030517578,22.06999969482422,21.809999465942383,5110592.0,20.162338256835938
2013-09-05,22.260000228881836,21.719999313354492,21.799999237060547,22.239999771118164,6436368.0,20.559856414794922
2013-09-06,22.350000381469727,22.0,22.219999313354492,22.25,4352559.0,20.5690975189209
2013-09-09,22.139999389648438,21.459999084472656,22.139999389648438,21.850000381469727,12344258.0,20.199316024780273
2013-09-10,21.700000762939453,21.360000610351562,21.700000762939453,21.65999984741211,12190015.0,20.023672103881836
2013-09-11,21.700000762939453,21.299999237060547,21.65999984741211,21.6200008392334,9252979.0,19.9866943359375
2013-09-12,22.06999969482422,21.5,21.540000915527344,21.790000915527344,8001024.0,20.143850326538086
2013-09-13,21.969999313354492,21.600000381469727,21.899999618530273,21.790000915527344,5489592.0,20.143850326538086
2013-09-16,22.200000762939453,21.790000915527344,21.899999618530273,21.979999542236328,6768285.0,20.319496154785156
2013-09-17,21.979999542236328,21.5,21.979999542236328,21.5,4516659.0,19.875757217407227
2013-09-18,21.84000015258789,21.479999542236328,21.5,21.600000381469727,4419926.0,19.96820068359375
2013-09-23,22.40999984741211,21.600000381469727,21.65999984741211,22.350000381469727,12760081.0,20.661542892456055
2013-09-24,22.440000534057617,22.0,22.360000610351562,22.299999237060547,8853808.0,20.61531639099121
2013-09-25,22.43000030517578,22.059999465942383,22.270000457763672,22.190000534057617,7401862.0,20.51363182067871
2013-09-26,22.6299991607666,22.030000686645508,22.149999618530273,22.469999313354492,11319094.0,20.772476196289062
2013-09-27,22.68000030517578,22.100000381469727,22.5,22.309999465942383,8086752.0,20.624563217163086
2013-09-30,22.600000381469727,22.059999465942383,22.309999465942383,22.110000610351562,5190953.0,20.43967628479004
2013-10-08,22.329999923706055,21.690000534057617,22.09000015258789,22.219999313354492,8075331.0,20.541364669799805
2013-10-09,22.06999969482422,21.81999969482422,22.010000228881836,22.0,7728296.0,20.337984085083008
2013-10-10,22.5,21.81999969482422,22.09000015258789,21.979999542236328,13620485.0,20.319496154785156
2013-10-11,22.3799991607666,21.760000228881836,21.899999618530273,22.239999771118164,12987375.0,20.559856414794922
2013-10-14,22.719999313354492,21.8799991607666,22.239999771118164,22.600000381469727,18914514.0,20.892656326293945
2013-10-15,23.90999984741211,22.610000610351562,22.610000610351562,23.139999389648438,25276235.0,21.391862869262695
2013-10-16,23.170000076293945,22.469999313354492,23.15999984741211,22.709999084472656,14915606.0,20.994346618652344
2013-10-17,22.969999313354492,22.030000686645508,22.850000381469727,22.280000686645508,11502316.0,20.596832275390625
2013-10-18,22.5,21.850000381469727,22.280000686645508,22.280000686645508,6652648.0,20.596832275390625
2013-10-21,22.5,22.020000457763672,22.280000686645508,22.350000381469727,15363609.0,20.661542892456055
2013-10-22,22.34000015258789,22.030000686645508,22.329999923706055,22.1200008392334,8620444.0,20.448917388916016
2013-10-23,22.3700008392334,21.690000534057617,22.100000381469727,21.719999313354492,10131610.0,20.079133987426758
2013-10-24,22.110000610351562,21.59000015258789,21.700000762939453,21.75,5368302.0,20.106870651245117
2013-10-25,21.81999969482422,20.989999771118164,21.75,21.18000030517578,7342985.0,19.579933166503906
2013-10-28,21.270000457763672,20.709999084472656,21.18000030517578,20.93000030517578,5971428.0,19.348819732666016
2013-10-29,21.1299991607666,19.75,21.0,20.280000686645508,13449256.0,18.747922897338867
2013-10-30,20.579999923706055,19.739999771118164,20.309999465942383,20.260000228881836,12929448.0,18.729434967041016
2013-10-31,19.950000762939453,18.31999969482422,19.950000762939453,18.989999771118164,27679703.0,17.555377960205078
2013-11-01,19.25,18.6299991607666,18.889999389648438,18.979999542236328,9247022.0,17.546133041381836
2013-11-04,19.350000381469727,18.950000762939453,18.979999542236328,19.15999984741211,9271357.0,17.712533950805664
2013-11-05,19.149999618530273,18.600000381469727,19.149999618530273,18.989999771118164,10780088.0,17.555377960205078
2013-11-06,19.09000015258789,18.600000381469727,19.0,18.75,10397589.0,17.333507537841797
2013-11-07,18.719999313354492,17.799999237060547,18.600000381469727,18.059999465942383,14642363.0,16.695634841918945
2013-11-08,18.059999465942383,17.549999237060547,18.0,17.670000076293945,9894658.0,16.335098266601562
2013-11-11,19.049999237060547,17.65999984741211,17.690000534057617,18.700000762939453,15444901.0,17.287288665771484
2013-11-12,19.299999237060547,18.690000534057617,18.700000762939453,19.229999542236328,13433154.0,17.77724838256836
2013-11-13,19.260000228881836,18.770000457763672,19.100000381469727,18.93000030517578,6742371.0,17.499914169311523
2013-11-14,19.549999237060547,18.899999618530273,18.940000534057617,19.25,9490565.0,17.79573631286621
2013-11-15,19.860000610351562,19.229999542236328,19.3799991607666,19.389999389648438,14343610.0,17.925161361694336
2013-11-18,20.079999923706055,19.450000762939453,19.450000762939453,19.670000076293945,14245133.0,18.184005737304688
2013-11-19,19.700000762939453,19.299999237060547,19.6299991607666,19.459999084472656,5982107.0,17.989870071411133
2013-11-20,19.719999313354492,19.049999237060547,19.459999084472656,19.360000610351562,6701346.0,17.89742660522461
2013-11-21,19.299999237060547,18.75,19.299999237060547,19.149999618530273,7448365.0,17.703292846679688
2013-11-22,19.299999237060547,18.790000915527344,19.200000762939453,18.950000762939453,6854696.0,17.518400192260742
2013-11-25,19.200000762939453,18.75,18.889999389648438,19.06999969482422,5276438.0,17.62933349609375
2013-11-26,19.239999771118164,18.8700008392334,19.200000762939453,18.989999771118164,4102899.0,17.555377960205078
2013-11-27,19.18000030517578,18.899999618530273,19.110000610351562,19.170000076293945,4410049.0,17.721778869628906
2013-11-28,19.59000015258789,19.170000076293945,19.18000030517578,19.520000457763672,8706369.0,18.045339584350586
2013-11-29,19.84000015258789,19.559999465942383,19.559999465942383,19.739999771118164,8923382.0,18.24871826171875
2013-12-02,19.760000228881836,19.1299991607666,19.600000381469727,19.15999984741211,7903081.0,17.712533950805664
2013-12-03,19.989999771118164,19.100000381469727,19.100000381469727,19.799999237060547,8459779.0,18.30418586730957
2013-12-04,20.559999465942383,19.799999237060547,19.8799991607666,20.399999618530273,13778699.0,18.858858108520508
2013-12-05,21.110000610351562,20.229999542236328,20.389999389648438,20.81999969482422,17326336.0,19.247127532958984
2013-12-06,20.850000381469727,20.350000381469727,20.850000381469727,20.700000762939453,6831056.0,19.136198043823242
2013-12-09,20.799999237060547,20.200000762939453,20.600000381469727,20.280000686645508,6174186.0,18.747922897338867
2013-12-10,20.469999313354492,20.170000076293945,20.280000686645508,20.299999237060547,4995701.0,18.766414642333984
2013-12-11,20.479999542236328,20.1299991607666,20.200000762939453,20.43000030517578,4004527.0,18.886592864990234
2013-12-12,21.0,20.190000534057617,20.360000610351562,20.860000610351562,7882041.0,19.284107208251953
2013-12-13,21.149999618530273,20.510000228881836,20.649999618530273,21.0,6397663.0,19.413530349731445
2013-12-16,21.260000228881836,20.299999237060547,21.0,20.3799991607666,6477661.0,18.840368270874023
2013-12-17,21.059999465942383,20.299999237060547,20.299999237060547,20.399999618530273,6614574.0,18.858858108520508
2013-12-18,20.860000610351562,20.399999618530273,20.399999618530273,20.770000457763672,4276891.0,19.200908660888672
2013-12-19,20.93000030517578,20.350000381469727,20.850000381469727,20.399999618530273,6055595.0,18.858858108520508
2013-12-20,20.799999237060547,19.979999542236328,20.360000610351562,20.139999389648438,5509044.0,18.618499755859375
2013-12-23,20.90999984741211,19.979999542236328,20.0,20.860000610351562,7100245.0,19.284107208251953
2013-12-24,21.149999618530273,20.559999465942383,20.850000381469727,20.889999389648438,6366100.0,19.311840057373047
2013-12-25,21.030000686645508,20.649999618530273,20.899999618530273,20.84000015258789,6316592.0,19.265615463256836
2013-12-26,20.989999771118164,20.600000381469727,20.700000762939453,20.700000762939453,3138558.0,19.136198043823242
2013-12-27,20.93000030517578,20.649999618530273,20.700000762939453,20.8700008392334,4604763.0,19.293352127075195
2013-12-30,21.100000381469727,20.850000381469727,20.8700008392334,20.989999771118164,5844509.0,19.404287338256836
2013-12-31,21.59000015258789,20.790000915527344,20.799999237060547,21.399999618530273,8322367.0,19.78331184387207
2014-01-02,21.700000762939453,21.229999542236328,21.309999465942383,21.459999084472656,5096443.0,19.83877944946289
2014-01-03,21.450000762939453,20.3700008392334,21.399999618530273,20.790000915527344,9945683.0,19.219396591186523
2014-01-06,20.68000030517578,20.219999313354492,20.68000030517578,20.239999771118164,5171376.0,18.7109432220459
2014-01-07,20.25,19.860000610351562,20.100000381469727,20.0,5364241.0,18.489076614379883
2014-01-08,20.389999389648438,20.0,20.0,20.229999542236328,5186841.0,18.701698303222656
2014-01-09,20.290000915527344,19.969999313354492,20.200000762939453,20.020000457763672,3824827.0,18.507568359375
2014-01-10,20.010000228881836,18.959999084472656,19.899999618530273,19.239999771118164,9143400.0,17.786495208740234
2014-01-13,19.299999237060547,19.010000228881836,19.299999237060547,19.219999313354492,4283805.0,17.768001556396484
2014-01-14,19.559999465942383,19.1200008392334,19.219999313354492,19.489999771118164,3426150.0,18.017602920532227
2014-01-15,20.0,19.489999771118164,19.489999771118164,19.829999923706055,4878185.0,18.331918716430664
2014-01-16,20.100000381469727,19.760000228881836,19.84000015258789,19.90999984741211,2931624.0,18.405874252319336
2014-01-17,20.010000228881836,19.600000381469727,20.010000228881836,19.729999542236328,2813683.0,18.23947525024414
2014-01-20,19.709999084472656,19.25,19.600000381469727,19.43000030517578,4621019.0,17.962139129638672
2014-01-21,20.06999969482422,19.43000030517578,19.489999771118164,19.979999542236328,2911691.0,18.47058868408203
2014-01-22,20.110000610351562,19.75,19.979999542236328,20.100000381469727,4602530.0,18.581520080566406
2014-01-23,20.149999618530273,19.8799991607666,20.100000381469727,19.920000076293945,3955330.0,18.41512107849121
2014-01-24,20.06999969482422,19.40999984741211,19.950000762939453,19.540000915527344,8548517.0,18.063827514648438
2014-01-27,19.469999313354492,19.030000686645508,19.469999313354492,19.06999969482422,7097953.0,17.62933349609375
2014-01-28,19.450000762939453,19.030000686645508,19.059999465942383,19.1299991607666,5427807.0,17.684799194335938
2014-01-29,19.270000457763672,18.8799991607666,19.18000030517578,18.979999542236328,6456224.0,17.546133041381836
2014-01-30,19.040000915527344,18.3799991607666,19.0,18.579999923706055,6490546.0,17.17635154724121
2014-02-07,18.979999542236328,18.520000457763672,18.549999237060547,18.700000762939453,8121576.0,17.287288665771484
2014-02-10,19.280000686645508,18.729999542236328,18.770000457763672,19.100000381469727,12382450.0,17.65707015991211
2014-02-11,20.149999618530273,19.100000381469727,19.170000076293945,19.889999389648438,17814676.0,18.387388229370117
2014-02-12,20.030000686645508,19.68000030517578,19.920000076293945,19.90999984741211,6691717.0,18.405874252319336
2014-02-13,19.889999389648438,19.5,19.889999389648438,19.610000610351562,6408027.0,18.128538131713867
2014-02-14,19.81999969482422,19.540000915527344,19.540000915527344,19.690000534057617,5257374.0,18.202495574951172
2014-02-17,19.889999389648438,19.579999923706055,19.81999969482422,19.719999313354492,6782577.0,18.230228424072266
2014-02-18,19.729999542236328,19.18000030517578,19.729999542236328,19.239999771118164,12105300.0,17.786495208740234
2014-02-19,19.290000915527344,18.969999313354492,19.229999542236328,19.1299991607666,10187290.0,17.684799194335938
2014-02-20,19.780000686645508,19.209999084472656,19.25,19.350000381469727,12876519.0,17.888179779052734
2014-02-21,19.459999084472656,19.0,19.329999923706055,19.100000381469727,8089517.0,17.65707015991211
2014-02-24,19.010000228881836,18.579999923706055,19.0,18.93000030517578,7533995.0,17.499914169311523
2014-02-25,19.200000762939453,18.15999984741211,18.93000030517578,18.489999771118164,11637149.0,17.093151092529297
2014-02-26,18.700000762939453,18.190000534057617,18.399999618530273,18.610000610351562,5818194.0,17.204086303710938
2014-02-27,18.559999465942383,18.010000228881836,18.510000228881836,18.290000915527344,7333119.0,16.908260345458984
2014-02-28,18.5,17.68000030517578,18.200000762939453,18.43000030517578,7325072.0,17.03768539428711
2014-03-03,18.719999313354492,18.049999237060547,18.329999923706055,18.479999542236328,7406000.0,17.083906173706055
2014-03-04,18.479999542236328,18.200000762939453,18.479999542236328,18.280000686645508,4610558.0,16.899017333984375
2014-03-05,18.389999389648438,17.959999084472656,18.350000381469727,18.170000076293945,5729945.0,16.797327041625977
2014-03-06,18.31999969482422,17.75,18.110000610351562,18.229999542236328,5471302.0,16.852792739868164
2014-03-07,18.719999313354492,18.0,18.170000076293945,18.559999465942383,10361075.0,17.157861709594727
2014-03-10,18.440000534057617,17.899999618530273,18.350000381469727,18.139999389648438,7486115.0,16.76959228515625
2014-03-11,18.290000915527344,18.0,18.059999465942383,18.270000457763672,5597031.0,16.889772415161133
2014-03-12,18.299999237060547,17.899999618530273,18.280000686645508,18.239999771118164,4163272.0,16.86203956604004
2014-03-13,18.3700008392334,17.989999771118164,18.200000762939453,18.25,4867485.0,16.87128448486328
2014-03-14,18.229999542236328,17.969999313354492,18.18000030517578,18.15999984741211,4872640.0,16.788082122802734
2014-03-17,18.190000534057617,17.989999771118164,18.170000076293945,18.15999984741211,5344298.0,16.788082122802734
2014-03-18,18.5,18.079999923706055,18.149999618530273,18.360000610351562,8774661.0,16.972972869873047
2014-03-19,18.31999969482422,17.969999313354492,18.31999969482422,18.079999923706055,5262316.0,16.71412467956543
2014-03-20,18.079999923706055,17.549999237060547,18.049999237060547,17.639999389648438,9344588.0,16.30736541748047
2014-03-21,17.760000228881836,17.100000381469727,17.600000381469727,17.709999084472656,11181628.0,16.3720760345459
2014-03-24,17.760000228881836,17.469999313354492,17.729999542236328,17.709999084472656,5374950.0,16.3720760345459
2014-03-25,18.09000015258789,17.68000030517578,17.729999542236328,18.059999465942383,7687925.0,16.695634841918945
2014-03-26,18.15999984741211,17.90999984741211,18.09000015258789,18.040000915527344,3973784.0,16.677148818969727
2014-03-27,18.1299991607666,17.700000762939453,18.049999237060547,17.760000228881836,5316072.0,16.418298721313477
2014-03-28,17.899999618530273,17.25,17.709999084472656,17.6200008392334,4861943.0,16.288877487182617
2014-03-31,17.729999542236328,17.34000015258789,17.600000381469727,17.350000381469727,3994110.0,16.039276123046875
2014-04-01,17.520000457763672,17.280000686645508,17.350000381469727,17.510000228881836,3766527.0,16.18718910217285
2014-04-02,17.559999465942383,17.209999084472656,17.5,17.450000762939453,2236052.0,16.131717681884766
2014-04-03,17.6299991607666,17.450000762939453,17.549999237060547,17.5,2572533.0,16.17794418334961
2014-04-04,17.639999389648438,17.40999984741211,17.5,17.6299991607666,2427708.0,16.298118591308594
2014-04-08,17.920000076293945,17.530000686645508,17.6200008392334,17.90999984741211,5611793.0,16.556970596313477
2014-04-09,17.969999313354492,17.780000686645508,17.950000762939453,17.899999618530273,4326345.0,16.5477237701416
2014-04-10,17.959999084472656,17.68000030517578,17.90999984741211,17.780000686645508,6671200.0,16.436792373657227
2014-04-11,18.479999542236328,17.780000686645508,17.780000686645508,18.389999389648438,19607092.0,17.000703811645508
2014-04-14,18.399999618530273,18.100000381469727,18.389999389648438,18.219999313354492,6135270.0,16.843547821044922
2014-04-15,18.219999313354492,17.829999923706055,18.219999313354492,17.850000381469727,6837297.0,16.50149917602539
2014-04-16,18.06999969482422,17.649999618530273,17.860000610351562,17.799999237060547,6404284.0,16.455276489257812
2014-04-17,17.899999618530273,17.59000015258789,17.809999465942383,17.639999389648438,5483663.0,16.30736541748047
2014-04-18,17.690000534057617,17.489999771118164,17.600000381469727,17.670000076293945,7377167.0,16.335098266601562
2014-04-21,17.739999771118164,17.450000762939453,17.6299991607666,17.459999084472656,4141247.0,16.140962600708008
2014-04-22,17.56999969482422,17.200000762939453,17.459999084472656,17.399999618530273,4358143.0,16.085494995117188
2014-04-23,17.479999542236328,17.350000381469727,17.3700008392334,17.399999618530273,2264248.0,16.085494995117188
2014-04-24,17.549999237060547,17.3799991607666,17.389999389648438,17.399999618530273,2682737.0,16.085494995117188
2014-04-25,17.459999084472656,17.15999984741211,17.459999084472656,17.170000076293945,3982498.0,15.872872352600098
2014-04-28,17.229999542236328,16.5,17.170000076293945,17.049999237060547,5597545.0,15.76193904876709
2014-04-29,17.020000457763672,16.719999313354492,16.940000534057617,17.010000228881836,3763579.0,15.724958419799805
2014-04-30,17.049999237060547,16.75,17.0,16.989999771118164,3258503.0,15.70647144317627
2014-05-05,17.09000015258789,16.8799991607666,17.0,17.010000228881836,3434327.0,15.724958419799805
2014-05-06,17.15999984741211,16.8799991607666,17.010000228881836,16.959999084472656,5272787.0,15.678733825683594
2014-05-07,16.920000076293945,16.649999618530273,16.90999984741211,16.65999984741211,4668399.0,15.401399612426758
2014-05-08,16.889999389648438,16.600000381469727,16.600000381469727,16.65999984741211,4090498.0,15.401399612426758
2014-05-09,16.770000457763672,16.600000381469727,16.739999771118164,16.65999984741211,2333292.0,15.401399612426758
2014-05-12,16.969999313354492,16.729999542236328,16.799999237060547,16.93000030517578,5277234.0,15.651002883911133
2014-05-13,16.989999771118164,16.770000457763672,16.93000030517578,16.850000381469727,4621616.0,15.577047348022461
2014-05-14,16.829999923706055,16.68000030517578,16.829999923706055,16.729999542236328,3054694.0,15.466113090515137
2014-05-15,16.770000457763672,16.559999465942383,16.729999542236328,16.59000015258789,2930303.0,15.336686134338379
2014-05-16,16.760000228881836,16.540000915527344,16.549999237060547,16.739999771118164,2287643.0,15.475358009338379
2014-05-19,16.780000686645508,16.5,16.770000457763672,16.540000915527344,4209158.0,15.290467262268066
2014-05-20,16.780000686645508,16.450000762939453,16.549999237060547,16.479999542236328,2510121.0,15.234999656677246
2014-05-21,16.559999465942383,16.350000381469727,16.450000762939453,16.559999465942383,2726919.0,15.30895709991455
2014-05-22,16.709999084472656,16.510000228881836,16.549999237060547,16.670000076293945,3911195.0,15.410643577575684
2014-05-23,16.799999237060547,16.6200008392334,16.649999618530273,16.780000686645508,2857801.0,15.512336730957031
2014-05-26,17.1299991607666,16.81999969482422,16.899999618530273,17.0,7072162.0,15.715714454650879
2014-05-27,17.049999237060547,16.8799991607666,17.0,16.90999984741211,2519103.0,15.632513999938965
2014-05-28,16.979999542236328,16.770000457763672,16.940000534057617,16.899999618530273,3470903.0,15.623270988464355
2014-05-29,17.06999969482422,16.860000610351562,16.899999618530273,16.8799991607666,4223757.0,15.604781150817871
2014-05-30,16.920000076293945,16.719999313354492,16.920000076293945,16.8700008392334,2719451.0,15.595536231994629
2014-06-03,16.940000534057617,16.75,16.8799991607666,16.760000228881836,3125504.0,15.493847846984863
2014-06-04,16.75,16.510000228881836,16.729999542236328,16.6299991607666,3078044.0,15.373668670654297
2014-06-05,16.719999313354492,16.520000457763672,16.610000610351562,16.690000534057617,2677579.0,15.429136276245117
2014-06-06,16.829999923706055,16.670000076293945,16.700000762939453,16.770000457763672,2983916.0,15.503089904785156
2014-06-09,16.809999465942383,16.510000228881836,16.770000457763672,16.729999542236328,2220040.0,15.466113090515137
2014-06-10,16.860000610351562,16.579999923706055,16.719999313354492,16.829999923706055,3086804.0,15.558558464050293
2014-06-11,17.059999465942383,16.75,16.809999465942383,17.020000457763672,6820567.0,15.734203338623047
2014-06-12,17.049999237060547,16.8799991607666,17.020000457763672,17.0,3769814.0,15.715714454650879
2014-06-13,17.229999542236328,16.950000762939453,17.020000457763672,17.1299991607666,4702571.0,15.835893630981445
2014-06-16,17.190000534057617,16.90999984741211,17.1299991607666,17.1200008392334,4289057.0,15.826650619506836
2014-06-17,17.290000915527344,16.940000534057617,17.1200008392334,17.020000457763672,4765085.0,15.734203338623047
2014-06-18,17.06999969482422,16.899999618530273,17.030000686645508,16.989999771118164,3976059.0,15.70647144317627
2014-06-19,17.020000457763672,16.6200008392334,17.0,16.940000534057617,3526072.0,15.660249710083008
2014-06-20,16.979999542236328,16.719999313354492,16.889999389648438,16.860000610351562,3142789.0,15.586291313171387
2014-06-23,16.860000610351562,16.690000534057617,16.850000381469727,16.799999237060547,3897914.0,15.530823707580566
2014-06-24,16.81999969482422,16.670000076293945,16.760000228881836,16.770000457763672,7015853.0,15.503089904785156
2014-06-25,16.920000076293945,16.760000228881836,16.780000686645508,16.899999618530273,3360144.0,15.623270988464355
2014-06-26,17.200000762939453,16.899999618530273,16.950000762939453,17.170000076293945,6749235.0,15.872872352600098
2014-06-27,17.309999465942383,17.049999237060547,17.139999389648438,17.25,8255877.0,15.946828842163086
2014-06-30,17.549999237060547,17.219999313354492,17.219999313354492,17.43000030517578,8696222.0,16.113229751586914
2014-07-01,17.5,17.149999618530273,17.489999771118164,17.290000915527344,8888949.0,15.983805656433105
2014-07-02,17.399999618530273,17.110000610351562,17.399999618530273,17.229999542236328,4330843.0,15.928337097167969
2014-07-03,17.690000534057617,17.15999984741211,17.200000762939453,17.65999984741211,10934336.0,16.32585334777832
2014-07-04,17.670000076293945,17.459999084472656,17.65999984741211,17.520000457763672,4202094.0,16.19643211364746
2014-07-07,17.709999084472656,17.459999084472656,17.530000686645508,17.5,4594971.0,16.17794418334961
2014-07-08,17.56999969482422,17.34000015258789,17.510000228881836,17.5,4021526.0,16.17794418334961
2014-07-09,17.5,17.149999618530273,17.5,17.280000686645508,4578764.0,15.974562644958496
2014-07-10,17.389999389648438,17.190000534057617,17.280000686645508,17.329999923706055,4658498.0,16.02078628540039
2014-07-11,17.540000915527344,17.209999084472656,17.299999237060547,17.440000534057617,5092001.0,16.122474670410156
2014-07-14,17.579999923706055,17.360000610351562,17.459999084472656,17.56999969482422,4791705.0,16.24265480041504
2014-07-15,17.860000610351562,17.489999771118164,17.549999237060547,17.75,8704577.0,16.409055709838867
2014-07-16,18.079999923706055,17.65999984741211,17.75,17.8700008392334,11967342.0,16.51999282836914
2014-07-17,17.93000030517578,17.610000610351562,17.889999389648438,17.670000076293945,4747923.0,16.335098266601562
2014-07-18,18.049999237060547,17.600000381469727,17.670000076293945,17.860000610351562,7118680.0,16.510746002197266
2014-07-21,18.420000076293945,17.709999084472656,17.860000610351562,18.31999969482422,16766365.0,16.935993194580078
2014-07-22,18.420000076293945,18.15999984741211,18.260000228881836,18.229999542236328,8613370.0,16.852792739868164
2014-07-23,18.43000030517578,18.049999237060547,18.219999313354492,18.139999389648438,6075676.0,16.76959228515625
2014-07-24,18.40999984741211,18.020000457763672,18.18000030517578,18.309999465942383,9004377.0,16.92675018310547
2014-07-25,18.59000015258789,18.200000762939453,18.309999465942383,18.34000015258789,7409934.0,16.954483032226562
2014-07-28,18.68000030517578,18.399999618530273,18.399999618530273,18.530000686645508,12811545.0,17.130130767822266
2014-07-29,19.079999923706055,18.459999084472656,18.530000686645508,18.920000076293945,17313692.0,17.49066734313965
2014-07-30,19.5,18.809999465942383,18.920000076293945,19.309999465942383,17756133.0,17.851200103759766
2014-07-31,20.079999923706055,19.239999771118164,19.299999237060547,19.940000534057617,21765183.0,18.433610916137695
2014-08-01,20.100000381469727,19.549999237060547,19.899999618530273,19.6200008392334,17272427.0,18.137784957885742
2014-08-04,19.899999618530273,19.399999618530273,19.610000610351562,19.790000915527344,11928450.0,18.29494285583496
2014-08-05,19.809999465942383,19.09000015258789,19.75,19.329999923706055,15397871.0,17.869691848754883
2014-08-06,19.489999771118164,19.110000610351562,19.219999313354492,19.389999389648438,8586729.0,17.925161361694336
2014-08-07,19.489999771118164,19.25,19.399999618530273,19.329999923706055,6301387.0,17.869691848754883
2014-08-08,19.31999969482422,18.8700008392334,19.290000915527344,19.190000534057617,8136601.0,17.740270614624023
2014-08-11,19.739999771118164,19.1200008392334,19.18000030517578,19.6299991607666,12228405.0,18.14702796936035
2014-08-12,19.6299991607666,19.270000457763672,19.6299991607666,19.5,6840315.0,18.0268497467041
2014-08-13,19.399999618530273,19.010000228881836,19.399999618530273,19.1299991607666,7842709.0,17.86806297302246
2014-08-14,19.209999084472656,18.889999389648438,19.149999618530273,18.899999618530273,6329646.0,17.65323829650879
2014-08-15,19.18000030517578,18.829999923706055,18.8799991607666,19.06999969482422,5253590.0,17.812023162841797
2014-08-18,19.309999465942383,19.030000686645508,19.100000381469727,19.149999618530273,8041900.0,17.88674545288086
2014-08-19,19.31999969482422,19.030000686645508,19.149999618530273,19.239999771118164,12682584.0,17.970809936523438
2014-08-20,19.34000015258789,19.1200008392334,19.200000762939453,19.190000534057617,5500370.0,17.92410659790039
2014-08-21,19.219999313354492,18.770000457763672,19.15999984741211,18.84000015258789,7930556.0,17.597192764282227
2014-08-22,19.059999465942383,18.700000762939453,18.850000381469727,19.0,6292630.0,17.746641159057617
2014-08-25,18.989999771118164,18.75,18.989999771118164,18.799999237060547,3836179.0,17.559833526611328
2014-08-26,18.93000030517578,18.209999084472656,18.799999237060547,18.3700008392334,8160448.0,17.158199310302734
2014-08-27,18.559999465942383,18.209999084472656,18.360000610351562,18.350000381469727,4981203.0,17.13951873779297
2014-08-28,18.520000457763672,18.190000534057617,18.350000381469727,18.479999542236328,5504133.0,17.260940551757812
2014-08-29,18.790000915527344,18.40999984741211,18.479999542236328,18.719999313354492,4499008.0,17.485111236572266
2014-09-01,18.899999618530273,18.6200008392334,18.719999313354492,18.770000457763672,4388463.0,17.53181266784668
2014-09-02,19.0,18.770000457763672,18.780000686645508,18.950000762939453,6661605.0,17.69993782043457
2014-09-03,19.079999923706055,18.899999618530273,18.90999984741211,18.950000762939453,6442124.0,17.69993782043457
2014-09-04,18.979999542236328,18.649999618530273,18.950000762939453,18.809999465942383,11492622.0,17.56917381286621
2014-09-05,19.149999618530273,18.780000686645508,18.81999969482422,19.1299991607666,11095546.0,17.86806297302246
2014-09-09,19.170000076293945,18.8799991607666,19.15999984741211,19.020000457763672,7792583.0,17.76531982421875
2014-09-10,18.959999084472656,18.799999237060547,18.920000076293945,18.889999389648438,6231498.0,17.643892288208008
2014-09-11,19.040000915527344,18.639999389648438,18.850000381469727,18.709999084472656,10700752.0,17.475767135620117
2014-09-12,18.760000228881836,18.600000381469727,18.700000762939453,18.739999771118164,6915375.0,17.503793716430664
2014-09-15,18.739999771118164,18.559999465942383,18.739999771118164,18.6299991607666,9941315.0,17.401046752929688
2014-09-16,18.690000534057617,18.239999771118164,18.639999389648438,18.280000686645508,12536633.0,17.074138641357422
2014-09-17,18.540000915527344,18.25,18.280000686645508,18.489999771118164,7356828.0,17.270280838012695
2014-09-18,18.739999771118164,18.399999618530273,18.510000228881836,18.549999237060547,7856474.0,17.326322555541992
2014-09-19,18.639999389648438,18.540000915527344,18.549999237060547,18.610000610351562,5461964.0,17.382368087768555
2014-09-22,18.6200008392334,18.280000686645508,18.6200008392334,18.309999465942383,9270059.0,17.102157592773438
2014-09-23,18.520000457763672,18.299999237060547,18.309999465942383,18.440000534057617,5384904.0,17.223583221435547
2014-09-24,18.770000457763672,18.360000610351562,18.440000534057617,18.739999771118164,9276137.0,17.503793716430664
2014-09-25,19.010000228881836,18.709999084472656,18.760000228881836,18.81999969482422,11369613.0,17.578514099121094
2014-09-26,18.969999313354492,18.719999313354492,18.799999237060547,18.8700008392334,5411219.0,17.62521743774414
2014-09-29,19.139999389648438,18.8799991607666,18.950000762939453,18.90999984741211,8756036.0,17.66257667541504
2014-09-30,19.0,18.81999969482422,18.979999542236328,18.940000534057617,7500310.0,17.69059944152832
2014-10-08,19.68000030517578,18.81999969482422,19.0,19.65999984741211,24221617.0,18.36310386657715
2014-10-09,19.65999984741211,19.18000030517578,19.65999984741211,19.440000534057617,15273918.0,18.157615661621094
2014-10-10,19.59000015258789,19.200000762939453,19.299999237060547,19.270000457763672,8969895.0,17.998828887939453
2014-10-13,19.450000762939453,18.979999542236328,19.270000457763672,19.360000610351562,12675609.0,18.0828914642334
2014-10-14,19.360000610351562,19.15999984741211,19.360000610351562,19.229999542236328,9107896.0,17.961467742919922
2014-10-15,19.690000534057617,19.139999389648438,19.200000762939453,19.600000381469727,16233871.0,18.30706214904785
2014-10-16,19.899999618530273,19.309999465942383,19.520000457763672,19.3799991607666,16934582.0,18.101572036743164
2014-10-17,19.389999389648438,18.93000030517578,19.209999084472656,19.190000534057617,9821597.0,17.92410659790039
2014-10-20,19.610000610351562,19.149999618530273,19.200000762939453,19.489999771118164,8227997.0,18.204315185546875
2014-10-21,19.5,19.219999313354492,19.479999542236328,19.239999771118164,5600526.0,17.970809936523438
2014-10-22,19.25,18.649999618530273,19.209999084472656,18.700000762939453,7792791.0,17.466428756713867
2014-10-23,18.809999465942383,18.299999237060547,18.690000534057617,18.40999984741211,7126043.0,17.195560455322266
2014-10-24,18.530000686645508,18.280000686645508,18.440000534057617,18.469999313354492,4158120.0,17.251602172851562
2014-10-27,18.610000610351562,18.239999771118164,18.450000762939453,18.549999237060547,3676133.0,17.326322555541992
2014-10-28,18.799999237060547,18.559999465942383,18.559999465942383,18.780000686645508,4783779.0,17.541152954101562
2014-10-29,18.8700008392334,18.559999465942383,18.84000015258789,18.690000534057617,7607542.0,17.457090377807617
2014-10-30,18.959999084472656,18.65999984741211,18.75,18.719999313354492,7075180.0,17.485111236572266
2014-10-31,18.90999984741211,18.5,18.84000015258789,18.729999542236328,8020245.0,17.494447708129883
2014-11-03,18.959999084472656,18.670000076293945,18.729999542236328,18.8700008392334,7112944.0,17.62521743774414
2014-11-04,18.8700008392334,18.450000762939453,18.8700008392334,18.459999084472656,10306142.0,17.24226188659668
2014-11-05,18.540000915527344,18.06999969482422,18.43000030517578,18.100000381469727,17948853.0,16.906009674072266
2014-11-06,18.219999313354492,17.979999542236328,18.110000610351562,18.18000030517578,13318329.0,16.98073387145996
2014-11-07,18.299999237060547,18.059999465942383,18.1299991607666,18.190000534057617,9178884.0,16.990074157714844
2014-11-10,18.649999618530273,18.329999923706055,18.329999923706055,18.530000686645508,12454295.0,17.30764389038086
2014-11-11,19.260000228881836,18.540000915527344,18.59000015258789,18.799999237060547,29335209.0,17.559833526611328
2014-11-12,19.040000915527344,18.530000686645508,18.739999771118164,18.979999542236328,12966959.0,17.727956771850586
2014-11-13,18.959999084472656,18.6299991607666,18.959999084472656,18.770000457763672,10168657.0,17.53181266784668
2014-11-14,19.459999084472656,18.6200008392334,18.729999542236328,19.43000030517578,31168385.0,18.14827537536621
2014-11-17,19.969999313354492,19.100000381469727,19.860000610351562,19.15999984741211,18875202.0,17.896085739135742
2014-11-18,19.15999984741211,18.700000762939453,19.059999465942383,18.760000228881836,12602971.0,17.522470474243164
2014-11-19,19.399999618530273,18.68000030517578,18.760000228881836,19.399999618530273,17218450.0,18.12025260925293
2014-11-20,19.5,19.149999618530273,19.280000686645508,19.469999313354492,14596915.0,18.18563461303711
2014-11-21,19.520000457763672,19.190000534057617,19.399999618530273,19.450000762939453,12393522.0,18.166954040527344
2014-11-24,19.889999389648438,19.299999237060547,19.549999237060547,19.670000076293945,19999458.0,18.372440338134766
2014-11-25,19.969999313354492,19.459999084472656,19.6200008392334,19.959999084472656,16953229.0,18.643308639526367
2014-11-26,20.1200008392334,19.770000457763672,19.920000076293945,20.110000610351562,18670153.0,18.783414840698242
2014-11-27,20.25,19.899999618530273,20.139999389648438,20.06999969482422,16529117.0,18.746057510375977
2014-11-28,20.149999618530273,19.790000915527344,19.979999542236328,19.959999084472656,16543638.0,18.643308639526367
2014-12-01,20.850000381469727,19.760000228881836,19.969999313354492,20.540000915527344,25435934.0,19.185054779052734
2014-12-02,20.780000686645508,20.360000610351562,20.540000915527344,20.559999465942383,14312930.0,19.203731536865234
2014-12-03,21.200000762939453,20.43000030517578,20.520000457763672,20.829999923706055,18802229.0,19.455921173095703
2014-12-04,22.360000610351562,20.899999618530273,20.899999618530273,21.84000015258789,25007684.0,20.399293899536133
2014-12-05,22.25,20.700000762939453,21.8799991607666,22.229999542236328,27991813.0,20.763568878173828
2014-12-08,22.5,21.5,22.06999969482422,22.18000030517578,29103732.0,20.716867446899414
2014-12-09,22.5,21.25,22.5,21.68000030517578,35371851.0,20.249849319458008
2014-12-10,22.950000762939453,21.610000610351562,21.610000610351562,22.68000030517578,24974362.0,21.183883666992188
2014-12-11,22.700000762939453,21.799999237060547,22.700000762939453,22.1200008392334,16503557.0,20.660823822021484
2014-12-12,22.270000457763672,21.829999923706055,22.110000610351562,22.110000610351562,14895156.0,20.651485443115234
2014-12-15,22.239999771118164,21.600000381469727,22.0,22.1200008392334,14812740.0,20.660823822021484
2014-12-16,21.950000762939453,21.610000610351562,21.719999313354492,21.81999969482422,12440352.0,20.380615234375
2014-12-17,21.899999618530273,21.290000915527344,21.790000915527344,21.6299991607666,14521991.0,20.203147888183594
2014-12-18,22.059999465942383,21.549999237060547,21.559999465942383,21.780000686645508,10874573.0,20.343252182006836
2014-12-19,21.860000610351562,21.450000762939453,21.739999771118164,21.760000228881836,11122892.0,20.324573516845703
2014-12-22,21.760000228881836,20.600000381469727,21.760000228881836,20.989999771118164,19501687.0,19.60536766052246
2014-12-23,21.34000015258789,20.5,21.0,21.06999969482422,11382727.0,19.680089950561523
2014-12-24,21.399999618530273,20.760000228881836,20.8799991607666,21.149999618530273,8894690.0,19.754810333251953
2014-12-25,21.540000915527344,21.0,21.100000381469727,21.299999237060547,9592848.0,19.894916534423828
2014-12-26,21.3799991607666,20.5,21.280000686645508,20.90999984741211,15902362.0,19.530643463134766
2014-12-29,21.5,20.610000610351562,20.899999618530273,21.049999237060547,13618818.0,19.661405563354492
2014-12-30,22.09000015258789,20.799999237060547,20.899999618530273,22.049999237060547,25457468.0,20.595441818237305
2014-12-31,22.649999618530273,21.760000228881836,22.010000228881836,22.43000030517578,20177818.0,20.950374603271484
2015-01-05,22.690000534057617,22.010000228881836,22.479999542236328,22.399999618530273,18037839.0,20.922351837158203
2015-01-06,24.639999389648438,22.100000381469727,22.209999084472656,24.360000610351562,46527861.0,22.753061294555664
2015-01-07,24.18000030517578,23.329999923706055,24.0,23.860000610351562,25269304.0,22.286043167114258
2015-01-08,24.360000610351562,23.5,23.84000015258789,23.65999984741211,16614440.0,22.0992374420166
2015-01-09,24.149999618530273,23.510000228881836,23.549999237060547,23.59000015258789,14022590.0,22.03385353088379
2015-01-12,24.049999237060547,22.8700008392334,23.459999084472656,23.8799991607666,13862258.0,22.304723739624023
2015-01-13,24.700000762939453,23.75,23.8799991607666,23.81999969482422,15230790.0,22.248680114746094
2015-01-14,24.170000076293945,23.479999542236328,23.649999618530273,23.93000030517578,8588829.0,22.351428985595703
2015-01-15,24.25,23.719999313354492,23.899999618530273,23.93000030517578,7823721.0,22.351428985595703
2015-01-16,24.469999313354492,23.729999542236328,23.989999771118164,24.43000030517578,10551121.0,22.818443298339844
2015-01-19,24.34000015258789,22.3799991607666,23.950000762939453,22.8799991607666,16590201.0,21.370691299438477
2015-01-20,23.59000015258789,22.950000762939453,22.950000762939453,23.389999389648438,10977863.0,21.8470458984375
2015-01-21,23.690000534057617,23.010000228881836,23.420000076293945,23.68000030517578,13000493.0,22.117916107177734
2015-01-22,23.959999084472656,23.3799991607666,23.59000015258789,23.8700008392334,10640387.0,22.29538345336914
2015-01-23,23.950000762939453,23.3799991607666,23.760000228881836,23.440000534057617,7979336.0,21.893749237060547
2015-01-26,24.31999969482422,23.309999465942383,23.43000030517578,24.200000762939453,12618067.0,22.60361671447754
2015-01-27,24.420000076293945,23.200000762939453,24.209999084472656,23.670000076293945,13330986.0,22.108577728271484
2015-01-28,23.829999923706055,23.200000762939453,23.549999237060547,23.270000457763672,9467372.0,21.734966278076172
2015-01-29,23.25,22.799999237060547,23.010000228881836,22.8799991607666,7821123.0,21.370691299438477
2015-01-30,23.190000534057617,22.510000228881836,22.989999771118164,22.579999923706055,7880595.0,21.09048080444336
2015-02-02,22.5,22.020000457763672,22.450000762939453,22.149999618530273,7851147.0,20.688846588134766
2015-02-03,22.6200008392334,22.15999984741211,22.309999465942383,22.440000534057617,8625375.0,20.959714889526367
2015-02-04,22.719999313354492,22.139999389648438,22.469999313354492,22.15999984741211,7676069.0,20.69818687438965
2015-02-05,22.700000762939453,22.030000686645508,22.440000534057617,22.059999465942383,7702711.0,20.604780197143555
2015-02-06,22.8799991607666,20.0,22.0,22.610000610351562,12691505.0,21.11850357055664
2015-02-09,22.670000076293945,22.030000686645508,22.360000610351562,22.219999313354492,7898083.0,20.754228591918945
2015-02-10,22.219999313354492,20.989999771118164,22.020000457763672,21.450000762939453,15609445.0,20.035024642944336
2015-02-11,21.799999237060547,21.149999618530273,21.299999237060547,21.760000228881836,10063665.0,20.324573516845703
2015-02-12,21.670000076293945,21.31999969482422,21.670000076293945,21.489999771118164,7595307.0,20.07238006591797
2015-02-13,22.209999084472656,21.479999542236328,21.549999237060547,21.93000030517578,12617160.0,20.483356475830078
2015-02-16,22.3799991607666,21.84000015258789,21.899999618530273,22.209999084472656,8882412.0,20.744884490966797
2015-02-17,22.790000915527344,22.350000381469727,22.350000381469727,22.56999969482422,8881919.0,21.081138610839844
2015-02-25,22.6299991607666,22.110000610351562,22.6299991607666,22.329999923706055,7904344.0,20.85697364807129
2015-02-26,22.579999923706055,22.329999923706055,22.459999084472656,22.559999465942383,6609300.0,21.07179832458496
2015-02-27,22.670000076293945,22.399999618530273,22.520000457763672,22.540000915527344,9263796.0,21.053119659423828
2015-03-02,22.559999465942383,22.200000762939453,22.559999465942383,22.459999084472656,12076310.0,20.9783935546875
2015-03-03,22.969999313354492,22.260000228881836,22.329999923706055,22.860000610351562,17418545.0,21.35201072692871
2015-03-04,23.399999618530273,22.579999923706055,22.860000610351562,23.260000228881836,17010357.0,21.725622177124023
2015-03-05,23.729999542236328,22.760000228881836,23.0,23.0,17173951.0,21.482772827148438
2015-03-06,23.0,22.299999237060547,23.0,22.520000457763672,10974602.0,21.034440994262695
2015-03-09,22.709999084472656,22.149999618530273,22.34000015258789,22.700000762939453,8978304.0,21.202566146850586
2015-03-10,22.770000457763672,22.459999084472656,22.579999923706055,22.709999084472656,9538736.0,21.211904525756836
2015-03-11,22.84000015258789,22.350000381469727,22.709999084472656,22.450000762939453,7992681.0,20.969057083129883
2015-03-12,22.8700008392334,22.299999237060547,22.459999084472656,22.739999771118164,11474428.0,21.239925384521484
2015-03-13,22.989999771118164,22.549999237060547,22.75,22.65999984741211,10033444.0,21.16520118713379
2015-03-16,23.829999923706055,22.600000381469727,22.719999313354492,23.670000076293945,28437566.0,22.108577728271484
2015-03-17,23.729999542236328,23.18000030517578,23.600000381469727,23.360000610351562,20642952.0,21.819026947021484
2015-03-18,23.65999984741211,23.149999618530273,23.350000381469727,23.649999618530273,19389325.0,22.089893341064453
2015-03-19,24.059999465942383,23.40999984741211,23.6200008392334,24.010000228881836,24545788.0,22.4261474609375
2015-03-20,24.239999771118164,23.75,23.920000076293945,24.110000610351562,28100167.0,22.519554138183594
2015-03-23,24.540000915527344,24.030000686645508,24.15999984741211,24.459999084472656,22977052.0,22.84646224975586
2015-03-24,26.799999237060547,24.100000381469727,24.600000381469727,26.309999465942383,47332659.0,24.574424743652344
2015-03-25,27.030000686645508,25.780000686645508,26.09000015258789,26.989999771118164,34397092.0,25.209569931030273
2015-03-26,26.899999618530273,26.079999923706055,26.549999237060547,26.18000030517578,20168593.0,24.453001022338867
2015-03-27,26.6200008392334,26.0,26.170000076293945,26.18000030517578,13946199.0,24.453001022338867
2015-03-30,26.440000534057617,25.81999969482422,26.219999313354492,26.229999542236328,16125626.0,24.49970245361328
2015-03-31,26.84000015258789,26.06999969482422,26.25,26.100000381469727,18352860.0,24.378278732299805
2015-04-01,26.770000457763672,26.010000228881836,26.010000228881836,26.440000534057617,15904698.0,24.69584846496582
2015-04-02,26.8799991607666,26.100000381469727,26.5,26.479999542236328,18535297.0,24.73320960998535
2015-04-03,27.540000915527344,26.219999313354492,26.479999542236328,27.350000381469727,25953567.0,25.545822143554688
2015-04-07,28.8799991607666,27.479999542236328,27.479999542236328,28.799999237060547,37052822.0,26.900169372558594
2015-04-08,29.510000228881836,28.010000228881836,28.780000686645508,29.209999084472656,42075585.0,27.283124923706055
2015-04-09,30.239999771118164,27.90999984741211,29.309999465942383,29.700000762939453,31725699.0,27.740798950195312
2015-04-10,30.780000686645508,29.09000015258789,29.190000534057617,30.5,24234830.0,28.488027572631836
2015-04-13,31.799999237060547,29.809999465942383,30.450000762939453,31.75,35859698.0,29.65557098388672
2015-04-14,34.130001068115234,31.989999771118164,32.880001068115234,33.88999938964844,40935196.0,31.654401779174805
2015-04-15,33.880001068115234,31.299999237060547,33.880001068115234,31.68000030517578,23267265.0,29.590187072753906
2015-04-16,33.11000061035156,30.899999618530273,31.299999237060547,32.95000076293945,23391107.0,30.776411056518555
2015-04-17,34.150001525878906,32.709999084472656,33.099998474121094,33.20000076293945,32680630.0,31.009918212890625
2015-04-20,33.0,30.8799991607666,33.0,31.989999771118164,34099894.0,29.879735946655273
2015-04-21,33.150001525878906,31.459999084472656,31.799999237060547,32.90999984741211,19729394.0,30.739051818847656
2015-04-22,35.0,32.61000061035156,32.79999923706055,33.529998779296875,17120875.0,31.318151473999023
2015-04-23,33.959999084472656,32.95000076293945,33.959999084472656,33.060001373291016,14027903.0,30.879154205322266
2015-04-24,33.47999954223633,31.799999237060547,32.5,32.13999938964844,17208280.0,30.01984214782715
2015-04-27,33.130001068115234,31.899999618530273,32.15999984741211,32.7400016784668,16994913.0,30.580263137817383
2015-04-28,34.369998931884766,32.41999816894531,33.38999938964844,33.31999969482422,28387256.0,31.12200164794922
2015-04-29,33.63999938964844,32.279998779296875,32.58000183105469,33.18000030517578,13959795.0,30.99123191833496
2015-04-30,33.75,32.18000030517578,33.36000061035156,32.209999084472656,16611679.0,30.085222244262695
2015-05-04,32.209999084472656,30.8700008392334,32.209999084472656,31.239999771118164,18955814.0,29.179210662841797
2015-05-05,31.6200008392334,30.010000228881836,31.010000228881836,30.549999237060547,13214541.0,28.534727096557617
2015-05-06,31.200000762939453,30.010000228881836,30.649999618530273,30.1299991607666,13839318.0,28.142436981201172
2015-05-07,30.700000762939453,28.84000015258789,30.170000076293945,29.40999984741211,15105406.0,27.46993064880371
2015-05-08,31.010000228881836,29.600000381469727,29.989999771118164,31.0,15995184.0,28.955041885375977
2015-05-11,33.099998474121094,31.0,31.0,32.97999954223633,25649850.0,30.80443000793457
2015-05-12,33.040000915527344,32.0,33.0,32.59000015258789,18964696.0,30.440160751342773
2015-05-13,32.849998474121094,32.029998779296875,32.400001525878906,32.369998931884766,12409982.0,30.234668731689453
2015-05-14,33.0,31.809999465942383,32.349998474121094,32.029998779296875,13085826.0,29.917097091674805
2015-05-15,31.8700008392334,30.670000076293945,31.860000610351562,31.059999465942383,13150766.0,29.011085510253906
2015-05-18,31.68000030517578,30.350000381469727,30.719999313354492,31.059999465942383,15087850.0,29.011085510253906
2015-05-19,31.700000762939453,30.65999984741211,31.059999465942383,31.489999771118164,13854049.0,29.412721633911133
2015-05-20,32.54999923706055,31.5,31.579999923706055,31.829999923706055,20582756.0,29.73029327392578
2015-05-21,33.0,31.809999465942383,31.84000015258789,32.97999954223633,17236283.0,30.80443000793457
2015-05-22,33.75,32.5,33.08000183105469,33.09000015258789,24714203.0,30.90717124938965
2015-05-25,36.400001525878906,33.099998474121094,33.099998474121094,36.400001525878906,59726157.0,33.99882507324219
2015-05-26,37.25,36.099998474121094,36.54999923706055,36.58000183105469,57015963.0,34.16695022583008
2015-05-27,40.0099983215332,35.58000183105469,36.599998474121094,38.720001220703125,39804829.0,36.1657829284668
2015-05-28,40.790000915527344,36.0,38.7599983215332,36.849998474121094,44954364.0,34.41913604736328
2015-05-29,38.650001525878906,35.900001525878906,36.75,38.34000015258789,32679465.0,35.810848236083984
2015-06-01,41.97999954223633,38.880001068115234,38.880001068115234,41.880001068115234,35175627.0,39.117332458496094
2015-06-02,42.7599983215332,40.68000030517578,41.79999923706055,42.459999084472656,30175099.0,39.65907287597656
2015-06-03,44.5,40.0,42.5,42.7400016784668,28719799.0,39.920597076416016
2015-06-04,42.630001068115234,38.900001525878906,42.29999923706055,42.31999969482422,22566200.0,39.52830123901367
2015-06-05,43.880001068115234,40.880001068115234,42.400001525878906,42.72999954223633,29002593.0,39.9112548828125
2015-06-08,42.79999923706055,40.779998779296875,42.5,42.43000030517578,24489603.0,39.631046295166016
2015-06-09,42.0,40.86000061035156,41.97999954223633,41.369998931884766,18215559.0,38.64097213745117
2015-06-10,41.65999984741211,40.41999816894531,41.0,41.040000915527344,17150796.0,38.33274459838867
2015-06-11,41.689998626708984,40.130001068115234,41.040000915527344,41.619998931884766,23009647.0,38.874481201171875
2015-06-12,43.380001068115234,41.40999984741211,41.68000030517578,42.099998474121094,26045364.0,39.322811126708984
2015-06-15,43.79999923706055,41.900001525878906,42.400001525878906,43.09000015258789,25526307.0,40.24751281738281
2015-06-16,43.0,40.040000915527344,42.220001220703125,40.33000183105469,22763339.0,37.669578552246094
2015-06-17,41.20000076293945,38.88999938964844,40.209999084472656,40.689998626708984,18160865.0,38.005828857421875
2015-06-18,41.16999816894531,39.380001068115234,40.400001525878906,39.5099983215332,12448304.0,36.90367126464844
2015-06-19,39.11000061035156,35.79999923706055,39.0,37.099998474121094,16521929.0,34.652645111083984
2015-06-23,40.36000061035156,35.2599983215332,37.0,39.599998474121094,22229376.0,36.98773193359375
2015-06-24,41.130001068115234,38.79999923706055,39.099998474121094,40.439998626708984,20733658.0,37.77231979370117
2015-06-25,41.5,38.0,40.439998626708984,39.18000030517578,18041295.0,36.59543991088867
2015-06-26,39.20000076293945,35.2599983215332,37.68000030517578,35.2599983215332,24009737.0,32.934024810791016
2015-06-29,36.97999954223633,31.729999542236328,36.97999954223633,32.720001220703125,32902913.0,30.561582565307617
2015-06-30,35.9900016784668,29.450000762939453,29.610000610351562,35.90999984741211,48833269.0,33.5411491394043
2015-07-01,36.70000076293945,32.97999954223633,35.869998931884766,33.029998779296875,28198849.0,30.85112953186035
2015-07-02,33.849998474121094,29.729999542236328,33.130001068115234,29.809999465942383,35068344.0,27.843544006347656
2015-07-03,30.510000228881836,26.829999923706055,29.5,26.829999923706055,44246387.0,25.06012535095215
2015-07-06,29.510000228881836,24.600000381469727,29.510000228881836,27.799999237060547,58284265.0,25.966135025024414
2015-07-07,27.700000762939453,25.020000457763672,26.600000381469727,25.059999465942383,49868534.0,23.40688133239746
2015-07-08,22.549999237060547,22.549999237060547,22.549999237060547,22.549999237060547,26960000.0,21.06245994567871
2015-07-09,24.809999465942383,20.549999237060547,22.549999237060547,24.809999465942383,40902755.0,23.173377990722656
2015-07-10,27.290000915527344,26.079999923706055,26.600000381469727,27.290000915527344,55902194.0,25.489778518676758
2015-07-13,30.020000457763672,28.030000686645508,28.100000381469727,30.020000457763672,59119115.0,28.039690017700195
2015-07-14,31.489999771118164,28.5,30.1200008392334,29.600000381469727,49415564.0,27.647396087646484
2015-07-15,29.079999923706055,26.639999389648438,28.700000762939453,26.639999389648438,30537603.0,24.88265609741211
2015-07-16,28.59000015258789,24.899999618530273,26.639999389648438,28.329999923706055,41055110.0,26.46117401123047
2015-07-17,30.399999618530273,28.350000381469727,28.350000381469727,30.18000030517578,21781013.0,28.189136505126953
2015-07-20,31.15999984741211,29.200000762939453,29.81999969482422,30.100000381469727,21890473.0,28.114416122436523
2015-07-21,30.5,29.1299991607666,29.600000381469727,30.0,19717304.0,28.021013259887695
2015-07-22,30.5,28.700000762939453,29.979999542236328,29.75,19113623.0,27.787500381469727
2015-07-23,31.399999618530273,29.829999923706055,29.829999923706055,31.15999984741211,27983027.0,29.104488372802734
2015-07-24,32.290000915527344,30.5,31.15999984741211,30.729999542236328,38456287.0,28.702856063842773
2015-07-27,30.959999084472656,27.65999984741211,30.0,27.65999984741211,24167998.0,25.835372924804688
2015-07-28,28.799999237060547,25.940000534057617,27.1200008392334,28.299999237060547,30467747.0,26.43315315246582
2015-07-29,29.989999771118164,28.100000381469727,28.40999984741211,29.979999542236328,21372245.0,28.002330780029297
2015-07-30,31.100000381469727,29.110000610351562,29.850000381469727,29.549999237060547,29618429.0,27.60069465637207
2015-07-31,30.520000457763672,29.100000381469727,29.100000381469727,30.030000686645508,13974622.0,28.049030303955078
2015-08-03,31.489999771118164,29.440000534057617,30.079999923706055,30.68000030517578,20336059.0,28.656152725219727
2015-08-04,31.940000534057617,30.40999984741211,30.899999618530273,31.799999237060547,24602407.0,29.702268600463867
2015-08-05,31.8700008392334,30.399999618530273,31.510000228881836,30.520000457763672,14858737.0,28.50670623779297
2015-08-06,30.790000915527344,29.90999984741211,30.110000610351562,30.049999237060547,8954203.0,28.067710876464844
2015-08-07,30.5,29.729999542236328,30.200000762939453,30.149999618530273,8740196.0,28.368806838989258
2015-08-10,31.600000381469727,30.280000686645508,30.280000686645508,31.489999771118164,23058092.0,29.629642486572266
2015-08-11,31.56999969482422,30.450000762939453,31.290000915527344,30.93000030517578,18825167.0,29.10272979736328
2015-08-12,31.1200008392334,29.959999084472656,30.399999618530273,29.989999771118164,17631401.0,28.218259811401367
2015-08-13,30.299999237060547,29.299999237060547,29.299999237060547,30.270000457763672,12182951.0,28.481718063354492
2015-08-14,31.200000762939453,30.0,30.299999237060547,30.639999389648438,16017390.0,28.829856872558594
2015-08-17,31.5,30.079999923706055,30.639999389648438,31.399999618530273,18115721.0,29.544960021972656
2015-08-18,31.549999237060547,28.56999969482422,31.40999984741211,29.0,20436585.0,27.286746978759766
2015-08-19,29.690000534057617,27.799999237060547,27.950000762939453,29.579999923706055,14329558.0,27.832481384277344
2015-08-20,29.600000381469727,28.770000457763672,29.200000762939453,28.81999969482422,10501109.0,27.11737823486328
2015-08-21,28.649999618530273,26.799999237060547,28.649999618530273,27.020000457763672,12829696.0,25.42371940612793
2015-08-24,26.450000762939453,24.31999969482422,25.1200008392334,24.31999969482422,27580974.0,22.883230209350586
2015-08-25,24.25,21.889999389648438,22.6200008392334,21.889999389648438,32657785.0,20.59678840637207
2015-08-26,24.079999923706055,20.700000762939453,22.020000457763672,22.469999313354492,30941759.0,21.14252281188965
2015-08-27,24.010000228881836,22.649999618530273,23.049999237060547,23.979999542236328,23424407.0,22.563316345214844
2015-08-28,25.5,23.8799991607666,24.200000762939453,25.139999389648438,18166196.0,23.65478515625
2015-08-31,24.860000610351562,23.799999237060547,24.600000381469727,24.81999969482422,16942030.0,23.353689193725586
2015-09-01,24.75,22.75,24.75,24.030000686645508,21163404.0,22.61036491394043
2015-09-02,24.350000381469727,22.739999771118164,23.020000457763672,24.1200008392334,24803989.0,22.69504737854004
2015-09-07,25.0,23.3700008392334,24.0,23.549999237060547,11107310.0,22.158720016479492
2015-09-08,24.420000076293945,23.030000686645508,23.399999618530273,24.3799991607666,8215850.0,22.939685821533203
2015-09-09,25.3799991607666,24.399999618530273,24.59000015258789,25.139999389648438,12597180.0,23.65478515625
2015-09-10,25.06999969482422,24.31999969482422,24.809999465942383,24.579999923706055,8730445.0,23.127870559692383
2015-09-11,24.780000686645508,23.709999084472656,24.450000762939453,24.010000228881836,6974995.0,22.591543197631836
2015-09-14,24.299999237060547,22.68000030517578,24.100000381469727,23.829999923706055,16112659.0,22.422176361083984
2015-09-15,23.5,22.5,23.299999237060547,22.600000381469727,8228924.0,21.26484489440918
2015-09-16,24.479999542236328,22.6200008392334,22.729999542236328,24.049999237060547,9511645.0,22.629180908203125
2015-09-17,24.299999237060547,23.229999542236328,23.610000610351562,23.280000686645508,9184435.0,21.90467071533203
2015-09-18,23.59000015258789,22.950000762939453,23.489999771118164,23.190000534057617,5355345.0,21.819988250732422
2015-09-21,23.75,22.809999465942383,22.93000030517578,23.479999542236328,8862073.0,22.092853546142578
2015-09-22,23.969999313354492,23.299999237060547,23.520000457763672,23.799999237060547,10320182.0,22.393949508666992
2015-09-23,24.110000610351562,23.270000457763672,23.549999237060547,23.760000228881836,6660373.0,22.35631561279297
2015-09-24,24.200000762939453,23.709999084472656,23.799999237060547,24.040000915527344,5569255.0,22.619773864746094
2015-09-25,24.100000381469727,22.979999542236328,24.040000915527344,23.280000686645508,5561271.0,21.90467071533203
2015-09-28,23.299999237060547,22.75,23.209999084472656,23.040000915527344,7166266.0,21.678850173950195
2015-09-29,22.889999389648438,22.030000686645508,22.799999237060547,22.299999237060547,8164055.0,20.982566833496094
2015-09-30,22.56999969482422,22.309999465942383,22.31999969482422,22.469999313354492,3051666.0,21.14252281188965
2015-10-08,24.469999313354492,23.809999465942383,24.010000228881836,23.940000534057617,17990411.0,22.525680541992188
2015-10-09,24.100000381469727,23.350000381469727,24.0,24.049999237060547,10398363.0,22.629180908203125
2015-10-12,25.34000015258789,24.049999237060547,24.06999969482422,25.030000686645508,14983192.0,23.551284790039062
2015-10-13,25.510000228881836,24.700000762939453,24.93000030517578,25.3700008392334,10581332.0,23.871200561523438
2015-10-14,25.299999237060547,24.799999237060547,25.200000762939453,24.920000076293945,7494184.0,23.44778060913086
2015-10-15,25.56999969482422,24.709999084472656,24.860000610351562,25.5,7683317.0,23.99351692199707
2015-10-16,25.969999313354492,25.360000610351562,25.770000457763672,25.950000762939453,12447478.0,24.41693687438965
2015-10-19,26.280000686645508,25.049999237060547,26.0,25.239999771118164,13142771.0,23.74888038635254
2015-10-20,25.899999618530273,25.110000610351562,25.239999771118164,25.860000610351562,10524843.0,24.33224868774414
2015-10-21,26.350000381469727,24.700000762939453,25.889999389648438,25.040000915527344,15958163.0,23.560691833496094
2015-10-22,25.790000915527344,24.799999237060547,25.209999084472656,25.59000015258789,7765208.0,24.078201293945312
2015-10-23,27.799999237060547,25.6200008392334,26.0,26.829999923706055,21212395.0,25.244943618774414
2015-10-26,27.350000381469727,26.34000015258789,27.040000915527344,26.989999771118164,13690078.0,25.395490646362305
2015-10-27,26.8700008392334,26.0,26.729999542236328,26.81999969482422,9058753.0,25.23553466796875
2015-10-28,27.139999389648438,25.899999618530273,26.84000015258789,26.0,7502439.0,24.463979721069336
2015-10-29,26.290000915527344,25.0,26.030000686645508,25.969999313354492,9724295.0,24.43575096130371
2015-10-30,25.860000610351562,25.299999237060547,25.850000381469727,25.59000015258789,7304044.0,24.078201293945312
2015-11-02,25.549999237060547,25.0,25.3799991607666,25.06999969482422,7604429.0,23.58892250061035
2015-11-03,25.31999969482422,24.799999237060547,25.149999618530273,24.989999771118164,7219168.0,23.513647079467773
2015-11-04,26.049999237060547,25.100000381469727,25.149999618530273,25.989999771118164,12587355.0,24.454572677612305
2015-11-05,27.0,25.809999465942383,25.90999984741211,26.690000534057617,29519826.0,25.113216400146484
2015-11-06,27.100000381469727,26.43000030517578,26.540000915527344,27.0,13383054.0,25.40489959716797
2015-11-09,27.670000076293945,26.809999465942383,27.0,27.510000228881836,14280926.0,25.88477325439453
2015-11-10,27.6299991607666,26.920000076293945,27.5,27.1200008392334,10974425.0,25.517812728881836
2015-11-11,27.25,26.559999465942383,27.030000686645508,27.010000228881836,11277392.0,25.4143123626709
2015-11-12,27.440000534057617,26.700000762939453,27.020000457763672,27.18000030517578,13081709.0,25.574268341064453
2015-11-13,26.950000762939453,26.149999618530273,26.649999618530273,26.25,10635699.0,24.699209213256836
2015-11-16,26.34000015258789,25.75,25.899999618530273,26.329999923706055,8888414.0,24.774484634399414
2015-11-17,27.079999923706055,26.260000228881836,26.40999984741211,26.3700008392334,17545015.0,24.81212043762207
2015-11-18,26.860000610351562,26.3799991607666,26.600000381469727,26.6299991607666,12775731.0,25.056758880615234
2015-11-19,27.969999313354492,26.719999313354492,26.719999313354492,27.950000762939453,18907736.0,26.298778533935547
2015-11-20,27.989999771118164,27.200000762939453,27.950000762939453,27.530000686645508,10675612.0,25.90359115600586
2015-11-23,27.549999237060547,26.889999389648438,27.399999618530273,27.079999923706055,9037503.0,25.480175018310547
2015-11-24,27.25,26.479999542236328,27.25,26.809999465942383,12163004.0,25.226125717163086
2015-11-25,27.020000457763672,26.399999618530273,26.700000762939453,26.989999771118164,12334963.0,25.395490646362305
2015-11-26,27.100000381469727,26.399999618530273,27.0,26.59000015258789,12717397.0,25.019121170043945
2015-11-27,26.600000381469727,25.5,26.3799991607666,25.56999969482422,14254226.0,24.05938148498535
2015-11-30,26.600000381469727,25.610000610351562,25.899999618530273,26.59000015258789,19374172.0,25.019121170043945
2015-12-01,28.459999084472656,26.010000228881836,26.450000762939453,28.209999084472656,30375067.0,26.543415069580078
2015-12-02,29.100000381469727,27.760000228881836,27.920000076293945,28.729999542236328,28366390.0,27.032697677612305
2015-12-03,29.34000015258789,28.079999923706055,28.5,28.959999084472656,19097024.0,27.249109268188477
2015-12-04,28.829999923706055,28.139999389648438,28.829999923706055,28.209999084472656,11246598.0,26.543415069580078
2015-12-07,31.030000686645508,28.299999237060547,28.299999237060547,31.030000686645508,39154441.0,29.196819305419922
2015-12-08,34.130001068115234,30.670000076293945,31.0,33.529998779296875,47121215.0,31.549123764038086
2015-12-09,34.099998474121094,32.099998474121094,33.400001525878906,33.540000915527344,22436563.0,31.558534622192383
2015-12-10,35.95000076293945,32.70000076293945,33.20000076293945,33.459999084472656,23896626.0,31.48325538635254
2015-12-11,34.97999954223633,33.029998779296875,33.400001525878906,34.529998779296875,20489861.0,32.49004364013672
2015-12-14,35.5,34.150001525878906,34.150001525878906,35.34000015258789,25520924.0,33.252193450927734
2015-12-15,35.29999923706055,34.18000030517578,34.630001068115234,34.540000915527344,19685870.0,32.49945831298828
2015-12-16,34.4900016784668,33.08000183105469,34.16999816894531,33.689998626708984,16090087.0,31.69967269897461
2015-12-17,37.060001373291016,33.54999923706055,33.70000076293945,37.060001373291016,32948438.0,34.870582580566406
2015-12-18,38.93000030517578,36.0,36.279998779296875,36.959999084472656,30084146.0,34.776485443115234
2015-12-21,40.65999984741211,37.099998474121094,37.099998474121094,40.65999984741211,40738999.0,38.25790023803711
2015-12-22,42.939998626708984,40.0,41.79999923706055,41.099998474121094,38404752.0,38.67190170288086
2015-12-23,44.5,40.310001373291016,42.099998474121094,41.310001373291016,41060449.0,38.869503021240234
2015-12-24,40.400001525878906,37.38999938964844,40.400001525878906,38.45000076293945,28755456.0,36.178466796875
2015-12-25,39.15999984741211,37.38999938964844,38.599998474121094,38.5,23089659.0,36.225502014160156
2015-12-28,41.04999923706055,37.0099983215332,38.4900016784668,39.36000061035156,35817322.0,37.03470230102539
2015-12-29,43.29999923706055,37.20000076293945,38.5,40.869998931884766,36748394.0,38.45549392700195
2015-12-30,42.279998779296875,39.88999938964844,40.849998474121094,40.709999084472656,23658623.0,38.3049430847168
2015-12-31,44.70000076293945,39.720001220703125,40.150001525878906,44.61000061035156,55636149.0,41.974544525146484
2016-01-04,43.880001068115234,40.150001525878906,43.880001068115234,40.150001525878906,25193452.0,37.77803421020508
2016-01-05,39.529998779296875,36.13999938964844,36.650001525878906,36.59000015258789,37011441.0,34.428348541259766
2016-01-06,37.20000076293945,34.79999923706055,36.54999923706055,36.790000915527344,26508603.0,34.61653137207031
2016-01-07,35.70000076293945,33.11000061035156,35.5,33.11000061035156,5880700.0,31.153934478759766
2016-01-08,34.5,31.209999084472656,33.5,33.16999816894531,22406077.0,31.210390090942383
2016-01-11,33.88999938964844,30.649999618530273,32.0,31.0,16889283.0,29.168588638305664
2016-01-12,33.970001220703125,31.100000381469727,31.799999237060547,32.86000061035156,21958605.0,30.91870880126953
2016-01-13,33.22999954223633,31.200000762939453,33.08000183105469,31.459999084472656,14790950.0,29.601415634155273
2016-01-14,33.29999923706055,30.020000457763672,30.399999618530273,33.0,16342071.0,31.050434112548828
2016-01-15,33.599998474121094,31.3700008392334,33.0,31.8799991607666,15262016.0,29.996599197387695
2016-01-18,32.72999954223633,31.049999237060547,31.049999237060547,31.959999084472656,11228746.0,30.071874618530273
2016-01-19,33.2599983215332,31.559999465942383,31.559999465942383,33.0099983215332,14802603.0,31.059843063354492
2016-01-20,32.880001068115234,31.68000030517578,32.709999084472656,31.93000030517578,13390324.0,30.04364776611328
2016-01-21,31.450000762939453,28.979999542236328,31.25,29.219999313354492,20202443.0,27.49374771118164
2016-01-22,29.780000686645508,28.200000762939453,29.469999313354492,29.360000610351562,12296996.0,27.625478744506836
2016-01-25,30.899999618530273,29.399999618530273,29.790000915527344,30.719999313354492,12608077.0,28.905132293701172
2016-01-26,30.489999771118164,27.649999618530273,30.350000381469727,27.81999969482422,12636688.0,26.17645835876465
2016-01-27,29.190000534057617,26.8799991607666,28.0,28.979999542236328,13688706.0,27.267929077148438
2016-01-28,28.920000076293945,27.1299991607666,28.530000686645508,28.020000457763672,8640408.0,26.364643096923828
2016-01-29,29.489999771118164,27.700000762939453,27.899999618530273,29.06999969482422,8252094.0,27.352611541748047
2016-02-01,29.229999542236328,27.799999237060547,29.09000015258789,28.489999771118164,6073984.0,26.806875228881836
2016-02-02,29.420000076293945,28.600000381469727,28.600000381469727,29.15999984741211,6682202.0,27.437294006347656
2016-02-03,28.799999237060547,28.0,28.780000686645508,28.559999465942383,6863177.0,26.872739791870117
2016-02-04,29.360000610351562,28.610000610351562,28.68000030517578,28.969999313354492,7744826.0,27.25851821899414
2016-02-05,31.75,29.049999237060547,29.219999313354492,30.700000762939453,18640778.0,28.886314392089844
2016-02-15,32.59000015258789,30.010000228881836,30.15999984741211,31.65999984741211,18238578.0,29.78959846496582
2016-02-16,32.279998779296875,31.079999923706055,31.5,32.0,19365477.0,30.109512329101562
2016-02-17,32.150001525878906,30.899999618530273,32.0,31.309999465942383,27043220.0,29.46027374267578
2016-02-18,31.229999542236328,30.649999618530273,31.18000030517578,30.739999771118164,17605192.0,28.9239501953125
2016-02-19,31.329999923706055,30.549999237060547,30.700000762939453,31.1299991607666,12433177.0,29.290910720825195
2016-02-22,31.700000762939453,31.0,31.670000076293945,31.34000015258789,16334968.0,29.488506317138672
2016-02-23,31.34000015258789,30.299999237060547,31.34000015258789,30.739999771118164,11679294.0,28.9239501953125
2016-02-24,30.979999542236328,29.700000762939453,30.700000762939453,30.299999237060547,10970876.0,28.509944915771484
2016-02-25,31.34000015258789,27.899999618530273,30.399999618530273,28.559999465942383,22234554.0,26.872739791870117
2016-02-26,28.8700008392334,27.770000457763672,28.68000030517578,28.530000686645508,12733211.0,26.844514846801758
2016-02-29,28.360000610351562,26.280000686645508,28.360000610351562,27.149999618530273,13123343.0,25.546043395996094
2016-03-01,27.639999389648438,26.5,27.149999618530273,27.360000610351562,9542352.0,25.743633270263672
2016-03-02,28.290000915527344,27.3700008392334,27.399999618530273,28.270000457763672,21270835.0,26.59987449645996
2016-03-03,28.639999389648438,28.0,28.270000457763672,28.219999313354492,16820643.0,26.552825927734375
2016-03-04,29.59000015258789,27.729999542236328,28.18000030517578,29.010000228881836,24789805.0,27.296154022216797
2016-03-07,29.270000457763672,28.5,28.729999542236328,28.790000915527344,14070833.0,27.089153289794922
2016-03-08,28.850000381469727,27.270000457763672,28.81999969482422,28.5,14499947.0,26.816282272338867
2016-03-09,28.290000915527344,27.610000610351562,27.899999618530273,28.260000228881836,8388883.0,26.590463638305664
2016-03-10,28.459999084472656,27.5,28.18000030517578,27.649999618530273,7606016.0,26.01650047302246
2016-03-11,27.649999618530273,27.010000228881836,27.239999771118164,27.459999084472656,4993164.0,25.837724685668945
2016-03-14,28.459999084472656,27.700000762939453,27.719999313354492,28.059999465942383,10664584.0,26.402278900146484
2016-03-15,28.100000381469727,27.68000030517578,27.81999969482422,27.899999618530273,5491514.0,26.251731872558594
2016-03-16,28.600000381469727,27.8799991607666,27.8799991607666,28.469999313354492,14307644.0,26.788057327270508
2016-03-17,29.010000228881836,27.979999542236328,28.200000762939453,28.809999465942383,13392380.0,27.107967376708984
2016-03-18,29.459999084472656,28.700000762939453,28.700000762939453,29.079999923706055,17835285.0,27.36202049255371
2016-03-21,29.969999313354492,29.110000610351562,29.200000762939453,29.639999389648438,18828695.0,27.888935089111328
2016-03-22,29.639999389648438,28.959999084472656,29.399999618530273,28.979999542236328,14251001.0,27.267929077148438
2016-03-23,29.1299991607666,28.6299991607666,28.899999618530273,28.93000030517578,8696132.0,27.22088050842285
2016-03-24,28.899999618530273,28.43000030517578,28.899999618530273,28.440000534057617,8064926.0,26.75983238220215
2016-03-25,29.200000762939453,28.3799991607666,28.399999618530273,29.190000534057617,13829815.0,27.46552085876465
2016-03-28,29.719999313354492,29.1200008392334,29.459999084472656,29.360000610351562,15862819.0,27.625478744506836
2016-03-29,29.350000381469727,28.649999618530273,29.299999237060547,28.770000457763672,8502121.0,27.070335388183594
2016-03-30,30.579999923706055,28.959999084472656,29.010000228881836,30.549999237060547,26701788.0,28.745174407958984
2016-03-31,30.6299991607666,29.850000381469727,30.549999237060547,30.170000076293945,16983220.0,28.387624740600586
2016-04-01,30.079999923706055,29.09000015258789,30.079999923706055,29.799999237060547,11341115.0,28.03948211669922
2016-04-05,30.479999542236328,29.6299991607666,29.760000228881836,30.209999084472656,11750212.0,28.425260543823242
2016-04-06,30.489999771118164,29.81999969482422,30.190000534057617,30.049999237060547,9355622.0,28.27471351623535
2016-04-07,30.420000076293945,29.799999237060547,30.149999618530273,29.829999923706055,9052176.0,28.067710876464844
2016-04-08,29.790000915527344,29.299999237060547,29.700000762939453,29.610000610351562,6473165.0,27.86071014404297
2016-04-11,30.15999984741211,29.690000534057617,29.860000610351562,30.079999923706055,14702373.0,28.30294418334961
2016-04-12,30.1299991607666,29.780000686645508,30.100000381469727,29.889999389648438,6764055.0,28.12416648864746
2016-04-13,30.299999237060547,29.639999389648438,30.0,29.90999984741211,20349049.0,28.142986297607422
2016-04-14,30.0,29.690000534057617,29.950000762939453,29.8799991607666,9072696.0,28.114755630493164
2016-04-15,30.0,29.75,29.969999313354492,29.829999923706055,6381036.0,28.067710876464844
2016-04-18,29.809999465942383,29.18000030517578,29.799999237060547,29.200000762939453,7785349.0,27.474931716918945
2016-04-19,29.43000030517578,28.90999984741211,29.309999465942383,29.100000381469727,5541938.0,27.38083839416504
2016-04-20,29.280000686645508,27.110000610351562,29.149999618530273,28.399999618530273,13885088.0,26.722192764282227
2016-04-21,28.389999389648438,27.899999618530273,28.09000015258789,27.989999771118164,4732191.0,26.33641242980957
2016-04-22,28.850000381469727,27.75,27.899999618530273,28.31999969482422,6901845.0,26.64691925048828
2016-04-25,28.280000686645508,27.649999618530273,28.280000686645508,27.8799991607666,5338140.0,26.232912063598633
2016-04-26,28.239999771118164,27.799999237060547,27.889999389648438,27.989999771118164,5519086.0,26.33641242980957
2016-04-27,28.229999542236328,27.8799991607666,28.0,27.920000076293945,3350290.0,26.27054786682129
2016-04-28,28.18000030517578,27.479999542236328,28.100000381469727,27.760000228881836,3831172.0,26.12000274658203
2016-04-29,28.09000015258789,27.520000457763672,27.75,27.8700008392334,4948030.0,26.22350311279297
2016-05-03,29.09000015258789,27.8700008392334,27.8700008392334,28.829999923706055,9492577.0,27.126789093017578
2016-05-04,29.190000534057617,28.610000610351562,28.700000762939453,28.719999313354492,5962504.0,27.023284912109375
2016-05-05,28.829999923706055,28.309999465942383,28.81999969482422,28.6200008392334,4490147.0,26.929195404052734
2016-05-06,28.729999542236328,27.899999618530273,28.610000610351562,27.90999984741211,6349496.0,26.261140823364258
2016-05-09,27.780000686645508,27.149999618530273,27.780000686645508,27.360000610351562,5581839.0,25.743633270263672
2016-05-10,27.3799991607666,27.1200008392334,27.329999923706055,27.350000381469727,3126085.0,25.734224319458008
2016-05-11,28.93000030517578,27.309999465942383,27.420000076293945,28.290000915527344,15640719.0,26.618694305419922
2016-05-12,27.950000762939453,27.350000381469727,27.709999084472656,27.799999237060547,8095340.0,26.157638549804688
2016-05-13,28.190000534057617,27.450000762939453,27.520000457763672,27.56999969482422,5133817.0,25.941225051879883
2016-05-16,27.969999313354492,27.3700008392334,27.420000076293945,27.8700008392334,5335530.0,26.22350311279297
2016-05-17,28.049999237060547,27.600000381469727,27.979999542236328,27.739999771118164,5514487.0,26.101186752319336
2016-05-18,27.6200008392334,27.0,27.600000381469727,27.270000457763672,6652692.0,25.658952713012695
2016-05-19,27.510000228881836,27.200000762939453,27.270000457763672,27.239999771118164,3244142.0,25.63072395324707
2016-05-20,27.25,26.700000762939453,27.100000381469727,27.049999237060547,7244687.0,25.451946258544922
2016-05-23,27.25,27.010000228881836,27.1299991607666,27.1200008392334,5753088.0,25.517812728881836
2016-05-24,27.1200008392334,26.799999237060547,27.1200008392334,26.940000534057617,4222916.0,25.34844398498535
2016-05-25,27.139999389648438,26.809999465942383,27.0,27.049999237060547,4281694.0,25.451946258544922
2016-05-26,27.100000381469727,26.709999084472656,26.969999313354492,26.969999313354492,3606868.0,25.376670837402344
2016-05-27,27.049999237060547,26.799999237060547,26.979999542236328,26.889999389648438,3477805.0,25.301401138305664
2016-05-30,26.90999984741211,26.510000228881836,26.899999618530273,26.739999771118164,3211118.0,25.160263061523438
2016-05-31,27.549999237060547,26.799999237060547,26.799999237060547,27.5,12455883.0,25.875364303588867
2016-06-01,27.649999618530273,27.270000457763672,27.549999237060547,27.290000915527344,8906601.0,25.67776870727539
2016-06-02,27.3799991607666,27.18000030517578,27.260000228881836,27.34000015258789,5027867.0,25.72481346130371
2016-06-03,28.389999389648438,27.350000381469727,27.399999618530273,28.020000457763672,14330371.0,26.364643096923828
2016-06-06,28.1200008392334,27.520000457763672,28.100000381469727,27.739999771118164,7292166.0,26.101186752319336
2016-06-07,28.15999984741211,27.709999084472656,27.799999237060547,27.75,6051236.0,26.110591888427734
2016-06-08,27.8799991607666,27.510000228881836,27.829999923706055,27.649999618530273,5164309.0,26.01650047302246
2016-06-13,27.459999084472656,26.809999465942383,27.459999084472656,26.81999969482422,7714610.0,25.23553466796875
2016-06-14,26.940000534057617,26.559999465942383,26.780000686645508,26.670000076293945,6040820.0,25.094396591186523
2016-06-15,27.1299991607666,26.40999984741211,26.5,27.1200008392334,7037015.0,25.517812728881836
2016-06-16,26.989999771118164,26.770000457763672,26.989999771118164,26.829999923706055,4773870.0,25.244943618774414
2016-06-17,27.149999618530273,26.829999923706055,26.829999923706055,26.90999984741211,3978154.0,25.32021713256836
2016-06-20,27.549999237060547,26.770000457763672,26.90999984741211,27.459999084472656,7918497.0,25.837724685668945
2016-06-21,27.639999389648438,27.010000228881836,27.559999465942383,27.09000015258789,5501582.0,25.489585876464844
2016-06-22,27.709999084472656,27.100000381469727,27.149999618530273,27.59000015258789,6337293.0,25.960046768188477
2016-06-23,27.65999984741211,27.299999237060547,27.639999389648438,27.469999313354492,4071343.0,25.847137451171875
2016-06-24,27.68000030517578,26.5,27.3799991607666,27.040000915527344,5714077.0,25.44253921508789
2016-06-27,27.399999618530273,26.899999618530273,27.040000915527344,27.3700008392334,4277654.0,25.75304412841797
2016-06-28,30.110000610351562,27.200000762939453,27.290000915527344,30.110000610351562,40839886.0,28.3311710357666
2016-06-29,30.899999618530273,29.3799991607666,30.850000381469727,29.56999969482422,22436049.0,27.82307243347168
2016-06-30,30.56999969482422,29.579999923706055,29.84000015258789,29.790000915527344,19817094.0,28.030075073242188
2016-07-01,30.049999237060547,29.489999771118164,29.889999389648438,29.559999465942383,8959485.0,27.813661575317383
2016-07-04,30.270000457763672,29.280000686645508,29.350000381469727,30.010000228881836,11534126.0,28.237077713012695
2016-07-05,30.25,29.739999771118164,30.049999237060547,30.110000610351562,9993145.0,28.3311710357666
2016-07-06,31.25,29.780000686645508,29.959999084472656,31.059999465942383,21619104.0,29.22504425048828
2016-07-07,33.22999954223633,30.75,30.8799991607666,31.579999923706055,26118449.0,29.714324951171875
2016-07-08,32.380001068115234,31.010000228881836,31.260000228881836,31.149999618530273,15986652.0,29.309728622436523
2016-07-11,32.88999938964844,30.959999084472656,31.200000762939453,32.150001525878906,19465986.0,30.250654220581055
2016-07-12,33.20000076293945,31.799999237060547,32.0,33.0,18545840.0,31.050434112548828
2016-07-13,33.08000183105469,32.349998474121094,32.9900016784668,33.02000045776367,11870753.0,31.069255828857422
2016-07-14,33.02000045776367,32.45000076293945,32.45000076293945,32.68000030517578,8082471.0,30.74934196472168
2016-07-15,32.9900016784668,32.36000061035156,32.560001373291016,32.59000015258789,7198400.0,30.66465950012207
2016-07-18,32.5,30.959999084472656,32.400001525878906,31.100000381469727,16179702.0,29.262683868408203
2016-07-19,31.489999771118164,30.700000762939453,31.110000610351562,31.450000762939453,9625686.0,29.59200668334961
2016-07-20,31.950000762939453,31.200000762939453,31.200000762939453,31.350000381469727,7160448.0,29.49791145324707
2016-07-21,32.0099983215332,31.020000457763672,31.40999984741211,31.5,8819497.0,29.63905143737793
2016-07-22,31.600000381469727,31.020000457763672,31.540000915527344,31.1200008392334,5642308.0,29.28150177001953
2016-07-25,31.510000228881836,31.0,31.149999618530273,31.239999771118164,4804500.0,29.394412994384766
2016-07-26,31.729999542236328,31.200000762939453,31.299999237060547,31.690000534057617,6049874.0,29.817827224731445
2016-07-27,32.650001525878906,30.280000686645508,31.780000686645508,31.469999313354492,15425971.0,29.610822677612305
2016-07-28,32.0,30.770000457763672,31.209999084472656,31.43000030517578,10267819.0,29.57318687438965
2016-07-29,32.5099983215332,31.280000686645508,31.43000030517578,31.989999771118164,13889440.0,30.10010528564453
2016-08-01,32.0,30.469999313354492,32.0,30.540000915527344,11249609.0,28.73577117919922
2016-08-02,30.790000915527344,30.0,30.670000076293945,30.479999542236328,7085030.0,28.679309844970703
2016-08-03,30.540000915527344,30.100000381469727,30.31999969482422,30.290000915527344,5199584.0,28.50053596496582
2016-08-04,30.639999389648438,30.229999542236328,30.309999465942383,30.469999313354492,4820617.0,28.66990089416504
2016-08-05,30.950000762939453,30.420000076293945,30.59000015258789,30.549999237060547,6521691.0,28.745174407958984
2016-08-08,31.15999984741211,30.110000610351562,30.510000228881836,30.940000534057617,5786678.0,29.11213493347168
2016-08-09,31.1299991607666,30.65999984741211,31.09000015258789,31.0,5700478.0,29.168588638305664
2016-08-10,30.770000457763672,30.399999618530273,30.760000228881836,30.5,4372055.0,28.912641525268555
2016-08-11,30.8799991607666,30.18000030517578,30.489999771118164,30.229999542236328,6056392.0,28.656696319580078
2016-08-12,31.799999237060547,30.010000228881836,30.149999618530273,31.709999084472656,12000259.0,30.059669494628906
2016-08-15,32.650001525878906,31.31999969482422,31.700000762939453,32.279998779296875,14255941.0,30.600000381469727
2016-08-16,32.54999923706055,31.65999984741211,32.209999084472656,31.84000015258789,14553222.0,30.182903289794922
2016-08-17,32.15999984741211,31.65999984741211,31.829999923706055,31.889999389648438,8518573.0,30.23029899597168
2016-08-18,33.209999084472656,31.700000762939453,31.920000076293945,32.310001373291016,18396499.0,30.628442764282227
2016-08-19,32.459999084472656,31.5,32.29999923706055,31.770000457763672,9505031.0,30.116548538208008
2016-08-22,31.950000762939453,31.059999465942383,31.920000076293945,31.200000762939453,9285299.0,29.57621192932129
2016-08-23,32.0,31.110000610351562,31.25,31.829999923706055,8892926.0,30.173423767089844
2016-08-24,31.940000534057617,31.399999618530273,31.760000228881836,31.479999542236328,4951595.0,29.84164047241211
2016-08-25,31.18000030517578,30.360000610351562,31.18000030517578,30.59000015258789,11519308.0,28.997957229614258
2016-08-26,31.06999969482422,30.56999969482422,30.719999313354492,30.75,5934528.0,29.14963150024414
2016-08-29,31.190000534057617,30.75,30.799999237060547,30.81999969482422,4520653.0,29.215986251831055
2016-08-30,31.360000610351562,30.81999969482422,31.299999237060547,30.90999984741211,5061586.0,29.30130386352539
2016-08-31,31.15999984741211,30.81999969482422,30.899999618530273,31.079999923706055,4771475.0,29.46245574951172
2016-09-01,31.239999771118164,30.75,31.149999618530273,30.809999465942383,4554864.0,29.20650863647461
2016-09-02,31.149999618530273,30.6200008392334,30.790000915527344,31.1299991607666,4896813.0,29.509855270385742
2016-09-05,31.329999923706055,31.040000915527344,31.1299991607666,31.1200008392334,3788706.0,29.500375747680664
2016-09-06,31.31999969482422,30.56999969482422,31.100000381469727,31.270000457763672,5482084.0,29.642568588256836
2016-09-07,31.5,31.149999618530273,31.270000457763672,31.360000610351562,3912560.0,29.727886199951172
2016-09-08,31.950000762939453,31.270000457763672,31.3799991607666,31.639999389648438,6839653.0,29.99331283569336
2016-09-09,31.739999771118164,31.020000457763672,31.59000015258789,31.030000686645508,4854154.0,29.41506004333496
2016-09-12,30.670000076293945,30.0,30.670000076293945,30.350000381469727,8490700.0,28.770450592041016
2016-09-13,30.489999771118164,30.010000228881836,30.3700008392334,30.270000457763672,3507084.0,28.69461441040039
2016-09-14,30.229999542236328,29.989999771118164,30.229999542236328,30.200000762939453,3199505.0,28.628257751464844
2016-09-19,31.010000228881836,30.200000762939453,30.200000762939453,30.860000610351562,6950327.0,29.25390625
2016-09-20,30.920000076293945,30.600000381469727,30.799999237060547,30.8700008392334,2687114.0,29.26338768005371
2016-09-21,31.049999237060547,30.700000762939453,30.799999237060547,30.950000762939453,2775348.0,29.339223861694336
2016-09-22,31.520000457763672,31.040000915527344,31.040000915527344,31.09000015258789,4318714.0,29.471935272216797
2016-09-23,31.329999923706055,31.079999923706055,31.1200008392334,31.170000076293945,3135505.0,29.547771453857422
2016-09-26,31.290000915527344,30.260000228881836,31.100000381469727,30.43000030517578,3265650.0,28.84628677368164
2016-09-27,30.700000762939453,30.360000610351562,30.479999542236328,30.68000030517578,3165673.0,29.08327293395996
2016-09-28,30.850000381469727,30.31999969482422,30.850000381469727,30.40999984741211,2450791.0,28.827327728271484
2016-09-29,30.799999237060547,30.270000457763672,30.270000457763672,30.549999237060547,3116379.0,28.960041046142578
2016-09-30,30.8700008392334,30.43000030517578,30.43000030517578,30.530000686645508,3854658.0,28.94108009338379
2016-10-10,31.450000762939453,30.65999984741211,30.700000762939453,31.219999313354492,6184032.0,29.595169067382812
2016-10-11,31.360000610351562,31.049999237060547,31.18000030517578,31.260000228881836,4494357.0,29.633087158203125
2016-10-12,31.25,31.020000457763672,31.25,31.170000076293945,3252957.0,29.547771453857422
2016-10-13,31.290000915527344,30.899999618530273,31.079999923706055,31.06999969482422,4499073.0,29.452978134155273
2016-10-14,31.1200008392334,30.600000381469727,31.06999969482422,30.850000381469727,4947229.0,29.244426727294922
2016-10-17,31.15999984741211,30.670000076293945,30.670000076293945,30.760000228881836,3740186.0,29.15911102294922
2016-10-18,31.010000228881836,30.6299991607666,30.6299991607666,30.989999771118164,3099170.0,29.377140045166016
2016-10-19,31.459999084472656,30.920000076293945,31.010000228881836,31.200000762939453,5828782.0,29.57621192932129
2016-10-20,31.270000457763672,31.040000915527344,31.149999618530273,31.139999389648438,3885433.0,29.519332885742188
2016-10-21,31.329999923706055,30.809999465942383,31.139999389648438,30.959999084472656,3269076.0,29.34869956970215
2016-10-24,31.75,30.959999084472656,30.969999313354492,31.43000030517578,10839545.0,29.794240951538086
2016-10-25,32.27000045776367,31.40999984741211,31.40999984741211,32.220001220703125,12324393.0,30.543128967285156
2016-10-26,32.459999084472656,31.770000457763672,32.16999816894531,31.940000534057617,7234866.0,30.27769660949707
2016-10-27,32.06999969482422,31.729999542236328,31.75,31.850000381469727,4715852.0,30.1923828125
2016-10-28,31.969999313354492,31.600000381469727,31.729999542236328,31.639999389648438,4381407.0,29.99331283569336
2016-10-31,31.610000610351562,31.270000457763672,31.600000381469727,31.389999389648438,4097658.0,29.75632095336914
2016-11-01,31.729999542236328,31.389999389648438,31.389999389648438,31.670000076293945,4621840.0,30.02174949645996
2016-11-02,31.899999618530273,31.25,31.5,31.40999984741211,5436925.0,29.77528190612793
2016-11-03,31.65999984741211,31.239999771118164,31.239999771118164,31.559999465942383,4137196.0,29.917476654052734
2016-11-04,31.770000457763672,31.389999389648438,31.549999237060547,31.510000228881836,4056077.0,29.87007713317871
2016-11-07,31.639999389648438,31.34000015258789,31.510000228881836,31.420000076293945,2704271.0,29.78476333618164
2016-11-08,31.68000030517578,31.43000030517578,31.549999237060547,31.610000610351562,6064516.0,29.964874267578125
2016-11-09,31.81999969482422,31.0,31.6200008392334,31.25,5762207.0,29.62360954284668
2016-11-10,31.649999618530273,31.350000381469727,31.350000381469727,31.59000015258789,4833907.0,29.945911407470703
2016-11-11,31.59000015258789,31.309999465942383,31.59000015258789,31.489999771118164,6055395.0,29.851118087768555
2016-11-14,31.600000381469727,31.190000534057617,31.25,31.549999237060547,4610059.0,29.907995223999023
2016-11-15,31.889999389648438,31.43000030517578,31.549999237060547,31.809999465942383,6416531.0,30.154462814331055
2016-11-16,32.09000015258789,31.75,31.829999923706055,31.770000457763672,5921697.0,30.116548538208008
2016-11-17,31.75,31.40999984741211,31.75,31.65999984741211,4420034.0,30.012269973754883
2016-11-18,32.56999969482422,31.68000030517578,31.68000030517578,31.979999542236328,12746763.0,30.315616607666016
2016-11-21,33.40999984741211,31.860000610351562,31.959999084472656,32.959999084472656,19821299.0,31.244613647460938
2016-11-22,33.18000030517578,32.56999969482422,32.900001525878906,32.72999954223633,10764255.0,31.026580810546875
2016-11-23,33.060001373291016,32.400001525878906,32.72999954223633,32.540000915527344,8880868.0,30.846471786499023
2016-11-24,35.06999969482422,32.43000030517578,32.439998626708984,34.709999084472656,29087146.0,32.903533935546875
2016-11-25,34.560001373291016,33.75,34.45000076293945,34.25,19441755.0,32.46747589111328
2016-11-28,35.689998626708984,33.65999984741211,34.560001373291016,33.939998626708984,19184806.0,32.173606872558594
2016-11-29,35.34000015258789,33.38999938964844,33.61000061035156,34.689998626708984,22119576.0,32.884578704833984
2016-11-30,34.970001220703125,33.599998474121094,34.310001373291016,34.27000045776367,17970851.0,32.4864387512207
2016-12-01,35.31999969482422,34.09000015258789,34.290000915527344,34.849998474121094,17558615.0,33.03624725341797
2016-12-02,35.81999969482422,34.61000061035156,34.849998474121094,34.9900016784668,22610211.0,33.16896438598633
2016-12-05,33.869998931884766,31.610000610351562,33.369998931884766,32.52000045776367,30218237.0,30.827510833740234
2016-12-06,32.4900016784668,31.75,32.369998931884766,32.209999084472656,16291018.0,30.533645629882812
2016-12-07,32.41999816894531,32.150001525878906,32.15999984741211,32.38999938964844,7443548.0,30.70427703857422
2016-12-08,32.47999954223633,31.959999084472656,32.40999984741211,32.09000015258789,5960166.0,30.419893264770508
2016-12-09,32.650001525878906,31.889999389648438,32.18000030517578,32.400001525878906,8980499.0,30.713760375976562
2016-12-12,32.279998779296875,31.0,32.22999954223633,31.450000762939453,13460426.0,29.813201904296875
2016-12-13,31.5,31.0,31.40999984741211,31.399999618530273,5439341.0,29.76580238342285
2016-12-14,31.700000762939453,31.100000381469727,31.309999465942383,31.540000915527344,7447494.0,29.898515701293945
2016-12-15,31.829999923706055,31.229999542236328,31.479999542236328,31.399999618530273,6576612.0,29.76580238342285
2016-12-16,31.56999969482422,31.200000762939453,31.3799991607666,31.360000610351562,4841502.0,29.727886199951172
2016-12-19,31.579999923706055,31.260000228881836,31.43000030517578,31.549999237060547,4918060.0,29.907995223999023
2016-12-20,31.559999465942383,31.059999465942383,31.360000610351562,31.290000915527344,5001179.0,29.661529541015625
2016-12-21,31.399999618530273,31.219999313354492,31.290000915527344,31.350000381469727,8951237.0,29.718402862548828
2016-12-22,31.639999389648438,31.209999084472656,31.350000381469727,31.489999771118164,4842465.0,29.851118087768555
2016-12-23,31.729999542236328,31.40999984741211,31.540000915527344,31.510000228881836,4395125.0,29.87007713317871
2016-12-26,31.770000457763672,31.0,31.510000228881836,31.200000762939453,7742986.0,29.57621192932129
2016-12-27,31.389999389648438,31.0,31.25,31.309999465942383,5006691.0,29.680484771728516
2016-12-28,31.360000610351562,31.06999969482422,31.200000762939453,31.09000015258789,3535006.0,29.471935272216797
2016-12-29,31.049999237060547,30.270000457763672,31.010000228881836,30.6200008392334,8128447.0,29.026399612426758
2016-12-30,31.68000030517578,30.600000381469727,30.600000381469727,31.3799991607666,13008301.0,29.746841430664062
2017-01-03,31.5,30.690000534057617,31.350000381469727,31.399999618530273,9326575.0,29.76580238342285
2017-01-04,31.760000228881836,31.170000076293945,31.290000915527344,31.579999923706055,9470709.0,29.936433792114258
2017-01-05,31.649999618530273,31.309999465942383,31.6200008392334,31.350000381469727,4589094.0,29.718402862548828
2017-01-06,31.440000534057617,30.950000762939453,31.440000534057617,31.040000915527344,5155580.0,29.424537658691406
2017-01-09,31.31999969482422,30.969999313354492,31.040000915527344,31.09000015258789,6175217.0,29.471935272216797
2017-01-10,31.15999984741211,30.889999389648438,31.09000015258789,30.899999618530273,4673636.0,29.29182243347168
2017-01-11,30.969999313354492,30.600000381469727,30.829999923706055,30.649999618530273,3445230.0,29.054834365844727
2017-01-12,30.65999984741211,29.540000915527344,30.65999984741211,29.75,12162785.0,28.201675415039062
2017-01-13,29.899999618530273,29.540000915527344,29.829999923706055,29.8700008392334,5725852.0,28.315431594848633
2017-01-16,30.100000381469727,29.5,29.850000381469727,29.979999542236328,9279803.0,28.41970443725586
2017-01-17,30.079999923706055,29.799999237060547,29.979999542236328,30.059999465942383,4626187.0,28.495540618896484
2017-01-18,30.25,29.899999618530273,30.059999465942383,30.149999618530273,4496294.0,28.58085823059082
2017-01-19,30.18000030517578,29.959999084472656,30.18000030517578,30.040000915527344,2873435.0,28.47658348083496
2017-01-20,30.329999923706055,29.899999618530273,29.93000030517578,30.260000228881836,2880388.0,28.685134887695312
2017-01-23,30.440000534057617,30.149999618530273,30.25,30.389999389648438,2951463.0,28.808366775512695
2017-01-24,30.459999084472656,30.270000457763672,30.389999389648438,30.309999465942383,2586553.0,28.732532501220703
2017-01-25,30.479999542236328,30.229999542236328,30.34000015258789,30.43000030517578,2772545.0,28.84628677368164
2017-01-26,30.469999313354492,30.229999542236328,30.450000762939453,30.40999984741211,4132500.0,28.827327728271484
2017-02-03,30.5,30.309999465942383,30.40999984741211,30.360000610351562,3704941.0,28.779930114746094
2017-02-06,30.420000076293945,30.260000228881836,30.34000015258789,30.350000381469727,2456596.0,28.770450592041016
2017-02-07,30.469999313354492,30.149999618530273,30.309999465942383,30.190000534057617,2811060.0,28.618778228759766
2017-02-08,30.260000228881836,30.09000015258789,30.200000762939453,30.219999313354492,5443150.0,28.647214889526367
2017-02-09,30.350000381469727,30.18000030517578,30.219999313354492,30.329999923706055,4473010.0,28.751487731933594
2017-02-10,30.459999084472656,30.260000228881836,30.360000610351562,30.450000762939453,5676899.0,28.865243911743164
2017-02-13,30.75,30.350000381469727,30.360000610351562,30.690000534057617,8676303.0,29.092754364013672
2017-02-14,30.719999313354492,30.479999542236328,30.709999084472656,30.68000030517578,6278218.0,29.08327293395996
2017-02-15,30.65999984741211,30.299999237060547,30.65999984741211,30.350000381469727,5200186.0,28.770450592041016
2017-02-16,30.420000076293945,30.209999084472656,30.350000381469727,30.389999389648438,4107084.0,28.808366775512695
2017-02-17,30.489999771118164,30.149999618530273,30.3799991607666,30.270000457763672,4248111.0,28.69461441040039
2017-02-20,30.75,30.110000610351562,30.200000762939453,30.729999542236328,7341417.0,29.13067054748535
2017-02-21,30.950000762939453,30.649999618530273,30.780000686645508,30.760000228881836,6332592.0,29.15911102294922
2017-02-22,31.0,30.649999618530273,30.760000228881836,30.969999313354492,6687908.0,29.35818099975586
2017-02-23,31.100000381469727,30.59000015258789,31.0,30.920000076293945,9790717.0,29.3107852935791
2017-02-24,30.959999084472656,30.649999618530273,30.920000076293945,30.780000686645508,4923624.0,29.178071975708008
2017-02-27,30.75,30.5,30.729999542236328,30.559999465942383,4204000.0,28.969518661499023
2017-02-28,30.75,30.389999389648438,30.579999923706055,30.540000915527344,4631179.0,28.950563430786133
2017-03-01,30.670000076293945,30.479999542236328,30.540000915527344,30.59000015258789,4026772.0,28.997957229614258
2017-03-02,30.690000534057617,30.459999084472656,30.6200008392334,30.559999465942383,3558159.0,28.969518661499023
2017-03-03,30.6299991607666,30.329999923706055,30.56999969482422,30.56999969482422,2888725.0,28.979000091552734
2017-03-06,30.760000228881836,30.469999313354492,30.579999923706055,30.700000762939453,3846740.0,29.102235794067383
2017-03-07,30.829999923706055,30.579999923706055,30.700000762939453,30.829999923706055,5501169.0,29.225465774536133
2017-03-08,31.06999969482422,30.760000228881836,30.850000381469727,31.020000457763672,5969850.0,29.405580520629883
2017-03-09,31.010000228881836,30.559999465942383,31.010000228881836,30.700000762939453,3220110.0,29.102235794067383
2017-03-10,31.479999542236328,30.68000030517578,30.709999084472656,31.149999618530273,8750236.0,29.528812408447266
2017-03-13,31.729999542236328,30.969999313354492,31.149999618530273,31.6200008392334,9857902.0,29.97435188293457
2017-03-14,31.790000915527344,31.299999237060547,31.6200008392334,31.489999771118164,5540660.0,29.851118087768555
2017-03-15,31.59000015258789,31.299999237060547,31.43000030517578,31.549999237060547,4906104.0,29.907995223999023
2017-03-16,31.719999313354492,31.3799991607666,31.559999465942383,31.520000457763672,4544264.0,29.879558563232422
2017-03-17,31.5,30.920000076293945,31.459999084472656,31.030000686645508,7394407.0,29.41506004333496
2017-03-20,31.649999618530273,30.950000762939453,31.0,31.6200008392334,7634427.0,29.97435188293457
2017-03-21,32.68000030517578,31.5,31.600000381469727,32.36000061035156,15804203.0,30.675840377807617
2017-03-22,33.43000030517578,32.02000045776367,32.25,33.04999923706055,18609061.0,31.329925537109375
2017-03-23,33.16999816894531,32.400001525878906,33.0,32.810001373291016,11341901.0,31.1024169921875
2017-03-24,33.0,32.599998474121094,32.70000076293945,32.689998626708984,7587474.0,30.988664627075195
2017-03-27,32.880001068115234,32.18000030517578,32.79999923706055,32.45000076293945,7538567.0,30.761157989501953
2017-03-28,32.150001525878906,31.549999237060547,32.0,31.780000686645508,10343204.0,30.126026153564453
2017-03-29,31.899999618530273,31.59000015258789,31.780000686645508,31.65999984741211,5700928.0,30.012269973754883
2017-03-30,31.639999389648438,30.959999084472656,31.5,31.31999969482422,8655291.0,29.689966201782227
2017-03-31,31.75,31.1200008392334,31.25,31.610000610351562,5852881.0,29.964874267578125
2017-04-05,32.130001068115234,31.559999465942383,31.889999389648438,31.65999984741211,11255539.0,30.012269973754883
2017-04-06,31.799999237060547,31.34000015258789,31.65999984741211,31.790000915527344,6021523.0,30.13550567626953
2017-04-07,31.799999237060547,31.559999465942383,31.700000762939453,31.59000015258789,5041567.0,29.945911407470703
2017-04-10,31.520000457763672,30.959999084472656,31.510000228881836,31.100000381469727,7410159.0,29.481416702270508
2017-04-11,31.260000228881836,30.690000534057617,31.100000381469727,31.020000457763672,9819665.0,29.405580520629883
2017-04-12,31.3700008392334,30.719999313354492,30.969999313354492,31.229999542236328,5540896.0,29.60464859008789
2017-04-13,31.40999984741211,31.100000381469727,31.200000762939453,31.31999969482422,3723892.0,29.689966201782227
2017-04-14,31.290000915527344,31.010000228881836,31.1299991607666,31.1200008392334,3588611.0,29.500375747680664
2017-04-17,31.479999542236328,30.850000381469727,31.0,31.479999542236328,5121873.0,29.84164047241211
2017-04-18,31.969999313354492,31.399999618530273,31.5,31.780000686645508,9210781.0,30.126026153564453
2017-04-19,32.20000076293945,31.170000076293945,31.59000015258789,31.959999084472656,10223578.0,30.296655654907227
2017-04-20,33.189998626708984,31.829999923706055,31.850000381469727,32.68000030517578,18214075.0,30.979185104370117
2017-04-21,32.65999984741211,32.060001373291016,32.599998474121094,32.540000915527344,8843436.0,30.846471786499023
2017-04-24,32.36000061035156,31.0,32.36000061035156,32.099998474121094,7483471.0,30.429370880126953
2017-04-25,32.099998474121094,31.399999618530273,31.829999923706055,31.489999771118164,6353911.0,29.851118087768555
2017-04-26,32.31999969482422,31.399999618530273,31.399999618530273,31.709999084472656,9148828.0,30.059669494628906
2017-04-27,31.459999084472656,30.68000030517578,31.450000762939453,31.25,12428924.0,29.62360954284668
2017-04-28,31.25,30.799999237060547,31.190000534057617,31.030000686645508,6910686.0,29.41506004333496
2017-05-02,31.09000015258789,30.729999542236328,31.06999969482422,30.989999771118164,4354485.0,29.377140045166016
2017-05-03,31.149999618530273,30.729999542236328,30.989999771118164,30.940000534057617,4748496.0,29.329744338989258
2017-05-04,31.079999923706055,30.729999542236328,30.850000381469727,31.0,4356725.0,29.386619567871094
2017-05-05,31.100000381469727,30.079999923706055,30.84000015258789,31.06999969482422,8511952.0,29.452978134155273
2017-05-08,31.18000030517578,30.56999969482422,30.780000686645508,31.170000076293945,7172268.0,29.547771453857422
2017-05-09,31.079999923706055,30.68000030517578,31.0,30.809999465942383,3271233.0,29.20650863647461
2017-05-10,30.979999542236328,30.65999984741211,30.829999923706055,30.809999465942383,4773681.0,29.20650863647461
2017-05-11,30.979999542236328,30.280000686645508,30.68000030517578,30.920000076293945,6660750.0,29.3107852935791
2017-05-12,31.1200008392334,30.760000228881836,30.93000030517578,30.959999084472656,4091867.0,29.34869956970215
2017-05-15,31.530000686645508,30.860000610351562,30.8700008392334,31.510000228881836,7229740.0,29.87007713317871
2017-05-16,31.639999389648438,31.209999084472656,31.530000686645508,31.59000015258789,8232574.0,29.945911407470703
2017-05-17,31.6200008392334,31.079999923706055,31.59000015258789,31.1299991607666,5730216.0,29.509855270385742
2017-05-18,31.329999923706055,30.799999237060547,30.950000762939453,31.31999969482422,4141383.0,29.689966201782227
2017-05-19,31.8700008392334,31.209999084472656,31.389999389648438,31.690000534057617,6964966.0,30.04071044921875
2017-05-22,32.22999954223633,31.350000381469727,31.690000534057617,31.940000534057617,6890996.0,30.27769660949707
2017-05-23,32.56999969482422,31.450000762939453,31.850000381469727,32.45000076293945,10658945.0,30.761157989501953
2017-05-24,32.29999923706055,31.5,32.20000076293945,32.06999969482422,10112197.0,30.40093231201172
2017-05-25,32.279998779296875,31.760000228881836,31.850000381469727,32.15999984741211,6774342.0,30.486248016357422
2017-05-26,32.2400016784668,31.81999969482422,32.150001525878906,32.040000915527344,4996572.0,30.372493743896484
2017-05-31,32.36000061035156,31.760000228881836,32.099998474121094,32.290000915527344,7068435.0,30.60948371887207
2017-06-01,32.720001220703125,31.959999084472656,32.20000076293945,32.58000183105469,9889033.0,30.88439178466797
2017-06-02,32.650001525878906,32.20000076293945,32.45000076293945,32.400001525878906,5055660.0,30.713760375976562
2017-06-05,32.40999984741211,31.68000030517578,32.400001525878906,31.719999313354492,6498643.0,30.069149017333984
2017-06-06,32.150001525878906,31.739999771118164,31.739999771118164,32.099998474121094,4152584.0,30.429370880126953
2017-06-07,32.27000045776367,31.940000534057617,32.13999938964844,32.2400016784668,6289922.0,30.56208610534668
2017-06-08,33.2599983215332,32.08000183105469,32.2400016784668,33.16999816894531,13223176.0,31.443681716918945
2017-06-09,33.83000183105469,32.880001068115234,33.0,33.119998931884766,13099694.0,31.396286010742188
2017-06-12,34.15999984741211,32.93000030517578,33.099998474121094,33.869998931884766,15661549.0,32.10725021362305
2017-06-13,33.88999938964844,33.560001373291016,33.619998931884766,33.72999954223633,6421882.0,31.974536895751953
2017-06-14,33.43000030517578,32.79999923706055,33.25,32.939998626708984,9574382.0,31.225656509399414
2017-06-15,33.18000030517578,32.70000076293945,32.81999969482422,33.15999984741211,6773242.0,31.434200286865234
2017-06-16,33.15999984741211,32.70000076293945,33.15999984741211,32.7599983215332,5120294.0,31.055017471313477
2017-06-19,32.7599983215332,32.7599983215332,32.7599983215332,32.7599983215332,0.0,31.055017471313477
2017-06-20,33.08000183105469,32.63999938964844,32.83000183105469,32.7400016784668,6226312.0,31.03606414794922
2017-06-21,34.4900016784668,32.75,32.970001220703125,34.45000076293945,15184437.0,32.657066345214844
2017-06-22,34.869998931884766,33.56999969482422,34.25,33.779998779296875,15167556.0,32.021934509277344
2017-06-23,35.20000076293945,33.68000030517578,33.68000030517578,35.150001525878906,14855101.0,33.32063674926758
2017-06-26,36.099998474121094,34.810001373291016,35.0,35.189998626708984,17840900.0,33.358551025390625
2017-06-27,35.70000076293945,34.93000030517578,35.209999084472656,35.45000076293945,9518952.0,33.60502624511719
2017-06-28,35.2599983215332,34.650001525878906,35.2599983215332,34.79999923706055,8057547.0,32.98884963989258
2017-06-29,35.099998474121094,34.54999923706055,34.7599983215332,34.79999923706055,7447360.0,32.98884963989258
2017-06-30,35.130001068115234,34.540000915527344,34.7599983215332,34.959999084472656,9930266.0,33.14052200317383
2017-07-03,35.0,34.310001373291016,34.88999938964844,34.529998779296875,8166508.0,32.73290252685547
2017-07-04,34.45000076293945,33.97999954223633,34.45000076293945,34.150001525878906,8267434.0,32.3726806640625
2017-07-05,34.65999984741211,34.04999923706055,34.13999938964844,34.63999938964844,8925865.0,32.83717727661133
2017-07-06,34.66999816894531,33.7400016784668,34.650001525878906,34.189998626708984,8816761.0,32.41059494018555
2017-07-07,34.0,33.58000183105469,34.0,33.84000015258789,6554939.0,32.07881546020508
2017-07-10,33.88999938964844,33.11000061035156,33.880001068115234,33.43000030517578,7659827.0,31.690149307250977
2017-07-11,33.959999084472656,33.36000061035156,33.45000076293945,33.65999984741211,7640184.0,31.908184051513672
2017-07-12,33.70000076293945,33.099998474121094,33.599998474121094,33.599998474121094,5697824.0,31.851301193237305
2017-07-13,34.08000183105469,33.5,33.619998931884766,33.66999816894531,7834756.0,31.91765785217285
2017-07-14,34.02000045776367,33.29999923706055,33.66999816894531,34.0099983215332,5757651.0,32.239967346191406
2017-07-17,34.060001373291016,32.70000076293945,34.029998779296875,32.810001373291016,8905640.0,31.1024169921875
2017-07-18,32.9900016784668,32.310001373291016,32.77000045776367,32.58000183105469,6131333.0,30.88439178466797
2017-07-19,32.869998931884766,32.11000061035156,32.470001220703125,32.83000183105469,7888103.0,31.121381759643555
2017-07-20,33.040000915527344,32.650001525878906,32.79999923706055,33.0,5181734.0,31.282529830932617
2017-07-21,33.18000030517578,32.810001373291016,33.0,32.970001220703125,4473551.0,31.25408935546875
2017-07-24,33.18000030517578,32.75,32.91999816894531,33.060001373291016,4658703.0,31.33940887451172
2017-07-25,33.52000045776367,33.02000045776367,33.08000183105469,33.27000045776367,5384821.0,31.538476943969727
2017-07-26,33.279998779296875,32.380001068115234,33.2599983215332,32.58000183105469,6339753.0,30.88439178466797
2017-07-27,32.790000915527344,32.09000015258789,32.40999984741211,32.630001068115234,4315326.0,30.931787490844727
2017-07-28,33.029998779296875,32.43000030517578,32.599998474121094,32.779998779296875,4168824.0,31.073984146118164
2017-07-31,32.93000030517578,32.56999969482422,32.779998779296875,32.869998931884766,3627883.0,31.1592960357666
2017-08-01,33.08000183105469,32.75,32.869998931884766,33.08000183105469,4078551.0,31.358366012573242
2017-08-02,33.060001373291016,32.29999923706055,33.0,32.380001068115234,6115730.0,30.69479751586914
2017-08-03,32.56999969482422,32.150001525878906,32.150001525878906,32.29999923706055,3717494.0,30.618961334228516
2017-08-04,32.45000076293945,32.18000030517578,32.29999923706055,32.20000076293945,3671297.0,30.524166107177734
2017-08-07,32.349998474121094,32.09000015258789,32.189998626708984,32.130001068115234,6639812.0,30.45781135559082
2017-08-08,32.209999084472656,31.690000534057617,32.15999984741211,31.969999313354492,6073899.0,30.306133270263672
2017-08-09,32.45000076293945,31.84000015258789,31.850000381469727,32.29999923706055,5419202.0,30.618961334228516
2017-08-10,32.599998474121094,32.15999984741211,32.279998779296875,32.38999938964844,5307727.0,30.70427703857422
2017-08-11,32.439998626708984,32.119998931884766,32.29999923706055,32.22999954223633,4218769.0,30.55260467529297
2017-08-14,32.75,32.15999984741211,32.15999984741211,32.630001068115234,5440230.0,30.931787490844727
2017-08-15,32.81999969482422,32.45000076293945,32.68000030517578,32.599998474121094,3932900.0,30.90334701538086
2017-08-16,32.5099983215332,32.150001525878906,32.400001525878906,32.33000183105469,3364304.0,30.87470054626465
2017-08-17,32.790000915527344,32.29999923706055,32.47999954223633,32.75,5097013.0,31.275794982910156
2017-08-18,32.7400016784668,32.5099983215332,32.7400016784668,32.560001373291016,3212332.0,31.094348907470703
2017-08-21,32.900001525878906,32.5099983215332,32.63999938964844,32.709999084472656,4157070.0,31.237590789794922
2017-08-22,32.75,32.540000915527344,32.61000061035156,32.63999938964844,2674084.0,31.170743942260742
2017-08-23,32.599998474121094,32.11000061035156,32.5,32.150001525878906,4063803.0,30.702802658081055
2017-08-24,32.22999954223633,31.780000686645508,32.15999984741211,31.860000610351562,4381759.0,30.42585563659668
2017-08-25,32.16999816894531,31.860000610351562,31.860000610351562,32.150001525878906,2932827.0,30.702802658081055
2017-08-28,32.36000061035156,32.0,32.04999923706055,32.25,5117613.0,30.79829978942871
2017-08-29,32.540000915527344,32.2599983215332,32.349998474121094,32.310001373291016,4223151.0,30.855600357055664
2017-08-30,32.439998626708984,32.15999984741211,32.2599983215332,32.2400016784668,4180525.0,30.78875160217285
2017-08-31,32.36000061035156,31.899999618530273,32.2400016784668,32.27000045776367,4058836.0,30.817399978637695
2017-09-01,32.25,31.950000762939453,32.08000183105469,32.04999923706055,3645424.0,30.607301712036133
2017-09-04,32.13999938964844,31.770000457763672,32.04999923706055,31.989999771118164,6252926.0,30.550003051757812
2017-09-05,32.119998931884766,31.8799991607666,31.8799991607666,32.029998779296875,3774846.0,30.58820343017578
2017-09-06,32.18000030517578,31.799999237060547,31.899999618530273,32.119998931884766,4366501.0,30.674150466918945
2017-09-07,32.150001525878906,31.950000762939453,32.130001068115234,31.959999084472656,2931001.0,30.521352767944336
2017-09-08,32.099998474121094,31.809999465942383,31.920000076293945,31.920000076293945,2986651.0,30.483156204223633
2017-09-11,31.899999618530273,31.670000076293945,31.8700008392334,31.739999771118164,4943118.0,30.31125831604004
2017-09-12,31.799999237060547,31.219999313354492,31.739999771118164,31.34000015258789,7873813.0,29.929264068603516
2017-09-13,31.469999313354492,31.270000457763672,31.299999237060547,31.3799991607666,3488193.0,29.96746063232422
2017-09-14,31.690000534057617,31.3799991607666,31.3799991607666,31.670000076293945,3891125.0,30.244407653808594
2017-09-15,31.790000915527344,31.3700008392334,31.75,31.600000381469727,3576281.0,30.177560806274414
2017-09-18,31.780000686645508,31.399999618530273,31.610000610351562,31.700000762939453,2911468.0,30.27305793762207
2017-09-19,31.709999084472656,31.350000381469727,31.709999084472656,31.459999084472656,3639461.0,30.043859481811523
2017-09-20,31.559999465942383,31.350000381469727,31.420000076293945,31.530000686645508,2360608.0,30.11071014404297
2017-09-21,31.549999237060547,31.309999465942383,31.549999237060547,31.329999923706055,3097884.0,29.919713973999023
2017-09-22,31.399999618530273,31.219999313354492,31.31999969482422,31.31999969482422,2302919.0,29.91016387939453
2017-09-25,32.310001373291016,31.31999969482422,31.31999969482422,32.029998779296875,11998805.0,30.58820343017578
2017-09-26,32.15999984741211,31.799999237060547,32.099998474121094,31.850000381469727,4932371.0,30.416305541992188
2017-09-27,32.08000183105469,31.850000381469727,31.8700008392334,31.8799991607666,3451617.0,30.44495391845703
2017-09-28,32.130001068115234,31.81999969482422,31.90999984741211,32.08000183105469,5238763.0,30.635953903198242
2017-09-29,32.65999984741211,32.09000015258789,32.209999084472656,32.40999984741211,8168773.0,30.95109748840332
2017-10-09,32.68000030517578,32.31999969482422,32.58000183105469,32.43000030517578,7985244.0,30.970199584960938
2017-10-10,32.97999954223633,32.45000076293945,32.45000076293945,32.869998931884766,8425994.0,31.390390396118164
2017-10-11,33.25,32.66999816894531,32.880001068115234,32.72999954223633,9916604.0,31.256690979003906
2017-10-12,32.849998474121094,32.310001373291016,32.7599983215332,32.4900016784668,6245038.0,31.027498245239258
2017-10-13,32.689998626708984,32.400001525878906,32.4900016784668,32.58000183105469,4720667.0,31.113447189331055
2017-10-16,33.16999816894531,32.41999816894531,32.58000183105469,32.869998931884766,8257139.0,31.390390396118164
2017-10-17,33.099998474121094,32.560001373291016,32.779998779296875,32.900001525878906,6151046.0,31.41904067993164
2017-10-18,33.79999923706055,32.79999923706055,32.79999923706055,33.66999816894531,13264737.0,32.15437698364258
2017-10-19,34.119998931884766,33.380001068115234,33.65999984741211,33.560001373291016,12414923.0,32.04933547973633
2017-10-20,33.599998474121094,33.02000045776367,33.5,33.349998474121094,7216136.0,31.84878158569336
2017-10-23,34.15999984741211,33.779998779296875,33.83000183105469,33.959999084472656,11571643.0,32.43132781982422
2017-10-24,34.2599983215332,33.77000045776367,33.880001068115234,34.13999938964844,9608708.0,32.60322189331055
2017-10-25,34.2400016784668,33.810001373291016,33.91999816894531,34.06999969482422,6038054.0,32.536376953125
2017-10-26,34.56999969482422,33.5099983215332,34.040000915527344,33.54999923706055,9130305.0,32.03977966308594
2017-10-27,34.29999923706055,33.439998626708984,33.560001373291016,34.189998626708984,8286331.0,32.650970458984375
2017-10-30,34.790000915527344,33.11000061035156,34.279998779296875,34.380001068115234,12716868.0,32.83242416381836
2017-10-31,34.27000045776367,33.5,34.02000045776367,33.66999816894531,7494124.0,32.15437698364258
2017-11-01,33.88999938964844,33.130001068115234,33.66999816894531,33.31999969482422,8112000.0,31.82013511657715
2017-11-02,33.380001068115234,32.709999084472656,33.31999969482422,33.08000183105469,5789483.0,31.5909366607666
2017-11-03,33.4900016784668,32.90999984741211,33.150001525878906,33.15999984741211,6807642.0,31.667333602905273
2017-11-06,34.779998779296875,32.849998474121094,33.27000045776367,34.75,18638136.0,33.18576431274414
2017-11-07,35.0,34.20000076293945,34.70000076293945,34.61000061035156,13299111.0,33.05206298828125
2017-11-08,34.81999969482422,34.31999969482422,34.59000015258789,34.61000061035156,9092586.0,33.05206298828125
2017-11-09,34.61000061035156,33.79999923706055,34.599998474121094,34.119998931884766,10652360.0,32.58412551879883
2017-11-10,34.45000076293945,33.70000076293945,34.0099983215332,34.25,12750282.0,32.70827102661133
2017-11-13,35.06999969482422,34.08000183105469,34.13999938964844,34.599998474121094,13912131.0,33.042518615722656
2017-11-14,34.689998626708984,33.54999923706055,34.599998474121094,33.72999954223633,11409705.0,32.21167755126953
2017-11-15,33.86000061035156,33.279998779296875,33.54999923706055,33.709999084472656,8962046.0,32.19257736206055
2017-11-16,34.349998474121094,33.529998779296875,33.529998779296875,34.20000076293945,7772070.0,32.660526275634766
2017-11-17,34.47999954223633,33.540000915527344,34.29999923706055,34.41999816894531,12862715.0,32.87062072753906
2017-11-20,34.70000076293945,33.29999923706055,33.97999954223633,34.66999816894531,9466980.0,33.10935974121094
2017-11-21,35.81999969482422,34.41999816894531,34.599998474121094,35.4900016784668,19928396.0,33.8924560546875
2017-11-22,35.75,34.810001373291016,35.59000015258789,35.27000045776367,13458655.0,33.6823616027832
2017-11-23,35.349998474121094,33.599998474121094,35.0099983215332,33.75,14228212.0,32.23078155517578
2017-11-24,33.5099983215332,32.95000076293945,33.5099983215332,33.2599983215332,10369770.0,31.762836456298828
2017-11-27,33.36000061035156,32.599998474121094,33.130001068115234,33.31999969482422,5862960.0,31.82013511657715
2017-11-28,33.43000030517578,32.90999984741211,33.150001525878906,33.369998931884766,3720320.0,31.867883682250977
2017-11-29,33.33000183105469,32.15999984741211,33.279998779296875,32.380001068115234,8118352.0,30.922447204589844
2017-11-30,32.66999816894531,32.0,32.0,32.279998779296875,5130439.0,30.826946258544922
2017-12-01,32.630001068115234,32.119998931884766,32.29999923706055,32.38999938964844,4142703.0,30.931997299194336
2017-12-04,32.65999984741211,32.09000015258789,32.38999938964844,32.439998626708984,3870433.0,30.979745864868164
2017-12-05,33.380001068115234,32.29999923706055,32.439998626708984,33.11000061035156,10145900.0,31.619586944580078
2017-12-06,33.25,32.86000061035156,33.11000061035156,33.119998931884766,3480358.0,31.629138946533203
2017-12-07,33.099998474121094,32.36000061035156,33.099998474121094,32.810001373291016,3554541.0,31.33308982849121
2017-12-08,32.91999816894531,32.540000915527344,32.77000045776367,32.720001220703125,3029221.0,31.24714469909668
2017-12-11,33.15999984741211,32.52000045776367,32.61000061035156,33.029998779296875,4188295.0,31.543188095092773
2017-12-12,33.04999923706055,32.380001068115234,32.880001068115234,32.43000030517578,4222923.0,30.970199584960938
2017-12-13,32.66999816894531,32.279998779296875,32.279998779296875,32.58000183105469,2683455.0,31.113447189331055
2017-12-14,32.63999938964844,32.119998931884766,32.58000183105469,32.279998779296875,3329281.0,30.826946258544922
2017-12-15,32.290000915527344,31.959999084472656,32.279998779296875,32.16999816894531,3760960.0,30.721899032592773
2017-12-18,32.34000015258789,31.770000457763672,32.13999938964844,32.119998931884766,3803802.0,30.674150466918945
2017-12-19,32.349998474121094,32.029998779296875,32.09000015258789,32.33000183105469,3380431.0,30.87470054626465
2017-12-20,32.52000045776367,32.09000015258789,32.2599983215332,32.439998626708984,3823322.0,30.979745864868164
2017-12-21,32.65999984741211,32.20000076293945,32.4900016784668,32.630001068115234,4147999.0,31.16119384765625
2017-12-22,32.630001068115234,32.099998474121094,32.599998474121094,32.209999084472656,3810876.0,30.760099411010742
2017-12-25,32.279998779296875,31.799999237060547,32.209999084472656,32.27000045776367,5333325.0,30.817399978637695
2017-12-26,32.38999938964844,31.8799991607666,32.29999923706055,32.34000015258789,3870089.0,30.884248733520508
2017-12-27,32.400001525878906,31.920000076293945,32.400001525878906,31.989999771118164,3163677.0,30.550003051757812
2017-12-28,32.130001068115234,31.81999969482422,31.860000610351562,31.920000076293945,3894542.0,30.483156204223633
2017-12-29,32.27000045776367,31.899999618530273,32.0,32.2400016784668,4474415.0,30.78875160217285
2018-01-02,32.529998779296875,32.099998474121094,32.25,32.470001220703125,5037316.0,31.008398056030273
2018-01-03,32.790000915527344,32.349998474121094,32.470001220703125,32.599998474121094,5057073.0,31.132543563842773
2018-01-04,32.86000061035156,32.40999984741211,32.599998474121094,32.52000045776367,4734561.0,31.05614471435547
2018-01-05,33.25,32.380001068115234,32.5,33.130001068115234,8973720.0,31.638687133789062
2018-01-08,34.0,32.880001068115234,33.0,33.43000030517578,8304299.0,31.925180435180664
2018-01-09,33.790000915527344,33.18000030517578,33.40999984741211,33.47999954223633,6031276.0,31.972932815551758
2018-01-10,33.650001525878906,33.0,33.369998931884766,33.29999923706055,5546686.0,31.80103302001953
2018-01-11,33.54999923706055,33.0,33.099998474121094,33.470001220703125,4842120.0,31.96338653564453
2018-01-12,33.45000076293945,32.970001220703125,33.40999984741211,33.18000030517578,4974636.0,31.686439514160156
2018-01-15,33.20000076293945,32.369998931884766,33.09000015258789,32.47999954223633,6960971.0,31.017948150634766
2018-01-16,33.529998779296875,32.400001525878906,32.5,33.5,10211806.0,31.992034912109375
2018-01-17,34.22999954223633,33.400001525878906,33.599998474121094,33.849998474121094,12433689.0,32.32627868652344
2018-01-18,34.2599983215332,33.599998474121094,33.689998626708984,34.119998931884766,8937770.0,32.58412551879883
2018-01-19,34.31999969482422,33.779998779296875,34.04999923706055,33.90999984741211,6702873.0,32.38357925415039
2018-01-22,34.599998474121094,33.75,33.86000061035156,34.529998779296875,10262766.0,32.97566604614258
2018-01-23,35.18000030517578,34.2599983215332,34.27000045776367,34.68000030517578,15913463.0,33.11891555786133
2018-01-24,34.880001068115234,34.33000183105469,34.70000076293945,34.650001525878906,8017734.0,33.09027099609375
2018-01-25,34.91999816894531,34.15999984741211,34.650001525878906,34.20000076293945,6798838.0,32.660526275634766
2018-01-26,35.34000015258789,34.0099983215332,34.25,35.06999969482422,9401585.0,33.49135971069336
2018-01-29,34.95000076293945,33.79999923706055,34.90999984741211,33.90999984741211,10551056.0,32.38357925415039
2018-01-30,34.09000015258789,33.380001068115234,33.90999984741211,33.90999984741211,4604282.0,32.38357925415039
2018-01-31,34.16999816894531,33.54999923706055,33.810001373291016,33.900001525878906,5346138.0,32.37403106689453
2018-02-01,33.880001068115234,32.849998474121094,33.79999923706055,33.630001068115234,9640311.0,32.11618423461914
2018-02-02,33.7599983215332,33.25,33.2599983215332,33.54999923706055,3935347.0,32.03977966308594
2018-02-05,33.31999969482422,32.47999954223633,33.29999923706055,32.75,6691476.0,31.275794982910156
2018-02-06,32.7599983215332,31.850000381469727,32.25,32.75,8655990.0,31.275794982910156
2018-02-07,32.880001068115234,32.0099983215332,32.650001525878906,32.560001373291016,5568809.0,31.094348907470703
2018-02-08,32.779998779296875,32.209999084472656,32.5,32.66999816894531,3330429.0,31.19939422607422
2018-02-09,32.349998474121094,31.0,32.349998474121094,31.940000534057617,8045481.0,30.50225257873535
2018-02-12,32.2599983215332,31.600000381469727,31.899999618530273,31.979999542236328,3226217.0,30.54045295715332
2018-02-13,32.45000076293945,31.950000762939453,31.969999313354492,32.11000061035156,2819668.0,30.664602279663086
2018-02-14,32.18000030517578,31.600000381469727,32.11000061035156,31.989999771118164,1959616.0,30.550003051757812
2018-02-22,32.869998931884766,32.04999923706055,32.20000076293945,32.720001220703125,3513951.0,31.24714469909668
2018-02-23,33.06999969482422,32.5099983215332,32.709999084472656,32.779998779296875,2868194.0,31.304445266723633
2018-02-26,33.029998779296875,32.33000183105469,32.720001220703125,32.88999938964844,5819822.0,31.409486770629883
2018-02-27,32.88999938964844,32.56999969482422,32.88999938964844,32.79999923706055,2757286.0,31.32354164123535
2018-02-28,32.599998474121094,32.22999954223633,32.599998474121094,32.400001525878906,2888229.0,30.941551208496094
2018-03-01,32.4900016784668,32.04999923706055,32.31999969482422,32.36000061035156,3790884.0,30.903348922729492
2018-03-02,32.29999923706055,31.969999313354492,32.150001525878906,32.040000915527344,4118701.0,30.597753524780273
2018-03-05,32.20000076293945,31.850000381469727,32.0,32.150001525878906,3948439.0,30.702802658081055
2018-03-06,32.68000030517578,32.040000915527344,32.18000030517578,32.66999816894531,6011306.0,31.19939422607422
2018-03-07,32.900001525878906,32.41999816894531,32.54999923706055,32.66999816894531,4531152.0,31.19939422607422
2018-03-08,33.88999938964844,32.5,32.7599983215332,33.599998474121094,9319820.0,32.087528228759766
2018-03-09,33.97999954223633,33.45000076293945,33.68000030517578,33.63999938964844,6455070.0,32.125732421875
2018-03-12,33.95000076293945,33.45000076293945,33.650001525878906,33.65999984741211,5188673.0,32.144832611083984
2018-03-13,33.86000061035156,33.130001068115234,33.58000183105469,33.310001373291016,4803374.0,31.810588836669922
2018-03-14,33.369998931884766,32.7400016784668,33.16999816894531,32.88999938964844,5833182.0,31.409486770629883
2018-03-15,33.2599983215332,32.75,32.75,33.09000015258789,3418993.0,31.600488662719727
2018-03-16,33.86000061035156,32.900001525878906,33.09000015258789,33.5,6612652.0,31.992034912109375
2018-03-19,34.20000076293945,33.20000076293945,33.380001068115234,34.099998474121094,7910430.0,32.56502151489258
2018-03-20,34.560001373291016,33.75,33.84000015258789,34.310001373291016,11087279.0,32.76557159423828
2018-03-21,34.31999969482422,33.70000076293945,34.310001373291016,33.95000076293945,6902014.0,32.421775817871094
2018-03-22,34.09000015258789,33.36000061035156,33.79999923706055,33.83000183105469,4874588.0,32.30717849731445
2018-03-23,33.400001525878906,32.45000076293945,33.2599983215332,33.38999938964844,10540351.0,31.88698387145996
2018-03-26,34.08000183105469,32.65999984741211,32.91999816894531,34.029998779296875,8216548.0,32.498172760009766
2018-03-27,34.58000183105469,33.959999084472656,34.099998474121094,34.220001220703125,10750454.0,32.679622650146484
2018-03-28,34.779998779296875,33.5,34.2599983215332,33.790000915527344,8692752.0,32.268978118896484
2018-03-29,33.79999923706055,33.04999923706055,33.599998474121094,33.68000030517578,7207179.0,32.16393280029297
2018-03-30,34.70000076293945,33.5,33.5099983215332,34.68000030517578,8115263.0,33.11891555786133
2018-04-02,34.720001220703125,34.040000915527344,34.689998626708984,34.09000015258789,8620639.0,32.55547332763672
2018-04-03,35.95000076293945,33.7400016784668,33.900001525878906,35.58000183105469,21242410.0,33.97840118408203
2018-04-04,38.150001525878906,35.5,35.5,37.40999984741211,26802568.0,35.72602844238281
2018-04-09,37.79999923706055,36.810001373291016,37.20000076293945,37.15999984741211,14097847.0,35.48727798461914
2018-04-10,37.439998626708984,36.40999984741211,37.310001373291016,37.36000061035156,12763151.0,35.678279876708984
2018-04-11,38.2599983215332,37.0,37.20000076293945,37.5,13105775.0,35.81197738647461
2018-04-12,37.70000076293945,36.59000015258789,37.189998626708984,37.529998779296875,9111583.0,35.84062194824219
2018-04-13,37.5,36.65999984741211,37.5,36.72999954223633,7614904.0,35.076637268066406
2018-04-16,37.189998626708984,36.5,36.849998474121094,37.11000061035156,8192491.0,35.43953323364258
2018-04-17,38.25,36.75,36.90999984741211,36.9900016784668,12995335.0,35.32493591308594
2018-04-18,37.11000061035156,34.5099983215332,36.9900016784668,35.43000030517578,19840506.0,33.83515548706055
2018-04-19,35.31999969482422,34.45000076293945,35.20000076293945,35.060001373291016,10408256.0,33.481815338134766
2018-04-20,35.4900016784668,34.689998626708984,34.88999938964844,35.060001373291016,9337479.0,33.481815338134766
2018-04-23,34.79999923706055,33.2599983215332,34.7599983215332,33.400001525878906,13790655.0,31.896533966064453
2018-04-24,33.939998626708984,33.40999984741211,33.40999984741211,33.70000076293945,10104558.0,32.18302536010742
2018-04-25,34.68000030517578,33.5,33.54999923706055,34.31999969482422,11919979.0,32.77511978149414
2018-04-26,34.630001068115234,34.0,34.20000076293945,34.33000183105469,7084436.0,32.78467559814453
2018-04-27,35.95000076293945,34.08000183105469,34.36000061035156,35.470001220703125,12858080.0,33.873355865478516
2018-05-02,35.470001220703125,34.709999084472656,35.209999084472656,35.310001373291016,8526588.0,33.72055435180664
2018-05-03,35.70000076293945,34.7599983215332,35.279998779296875,35.380001068115234,6892503.0,33.78740692138672
2018-05-04,36.33000183105469,35.06999969482422,35.18000030517578,36.13999938964844,10539912.0,34.51319885253906
2018-05-07,37.349998474121094,36.0099983215332,36.13999938964844,37.15999984741211,12261496.0,35.48727798461914
2018-05-08,39.939998626708984,37.220001220703125,37.220001220703125,38.20000076293945,21092378.0,36.48046875
2018-05-09,38.939998626708984,37.81999969482422,38.5,38.43000030517578,9755938.0,36.700111389160156
2018-05-10,38.88999938964844,37.900001525878906,38.68000030517578,38.83000183105469,9618591.0,37.082115173339844
2018-05-11,39.45000076293945,37.439998626708984,39.20000076293945,38.310001373291016,14402920.0,36.58551788330078
2018-05-14,38.06999969482422,37.20000076293945,38.06999969482422,37.91999816894531,8968886.0,36.21306610107422
2018-05-15,40.880001068115234,38.02000045776367,38.04999923706055,40.709999084472656,18616440.0,38.877479553222656
2018-05-16,42.11000061035156,40.09000015258789,40.52000045776367,40.779998779296875,20993230.0,38.94432830810547
2018-05-17,41.290000915527344,39.779998779296875,41.13999938964844,39.90999984741211,9702739.0,38.11349105834961
2018-05-18,41.209999084472656,39.0,39.95000076293945,40.81999969482422,14428301.0,38.98252868652344
2018-05-21,41.189998626708984,40.02000045776367,40.79999923706055,40.40999984741211,10010772.0,38.59098815917969
2018-05-22,40.97999954223633,40.18000030517578,40.400001525878906,40.79999923706055,8279887.0,38.96342849731445
2018-05-23,41.75,40.040000915527344,40.599998474121094,40.33000183105469,14390555.0,38.514591217041016
2018-05-24,40.45000076293945,39.689998626708984,40.20000076293945,39.91999816894531,9852763.0,38.12303924560547
2018-05-25,41.720001220703125,40.02000045776367,40.02000045776367,41.11000061035156,13037463.0,39.25947952270508
2018-05-28,43.779998779296875,39.90999984741211,41.0,42.470001220703125,19189574.0,40.558258056640625
2018-05-29,43.189998626708984,39.54999923706055,42.20000076293945,40.0,21085283.0,38.199440002441406
2018-05-30,40.59000015258789,38.0,39.29999923706055,39.279998779296875,16287031.0,37.5118522644043
2018-05-31,41.189998626708984,39.52000045776367,39.599998474121094,40.52000045776367,12161361.0,38.69603729248047
2018-06-01,40.220001220703125,37.5,40.130001068115234,38.709999084472656,18200361.0,36.967506408691406
2018-06-04,38.91999816894531,37.709999084472656,38.880001068115234,38.40999984741211,11742151.0,36.68101119995117
2018-06-05,39.65999984741211,38.470001220703125,38.4900016784668,39.470001220703125,11372194.0,37.69329833984375
2018-06-06,39.79999923706055,39.0,39.400001525878906,39.349998474121094,8941913.0,37.578697204589844
2018-06-07,39.439998626708984,38.150001525878906,39.29999923706055,38.29999923706055,10264768.0,36.575965881347656
2018-06-08,38.66999816894531,37.88999938964844,38.16999816894531,38.41999816894531,6700643.0,36.6905632019043
2018-06-11,38.380001068115234,37.119998931884766,38.099998474121094,37.40999984741211,9932982.0,35.72602844238281
2018-06-12,38.47999954223633,37.099998474121094,37.58000183105469,38.33000183105469,10310387.0,36.6046142578125
2018-06-13,38.95000076293945,38.04999923706055,38.33000183105469,38.20000076293945,7790653.0,36.48046875
2018-06-14,38.369998931884766,37.279998779296875,38.08000183105469,37.63999938964844,8224619.0,35.945674896240234
2018-06-15,37.77000045776367,36.11000061035156,37.7400016784668,36.689998626708984,9609656.0,35.03843688964844
2018-06-19,37.099998474121094,35.52000045776367,36.150001525878906,36.810001373291016,13653651.0,35.153038024902344
2018-06-20,37.349998474121094,36.0099983215332,36.310001373291016,37.33000183105469,8011453.0,35.649627685546875
2018-06-21,38.33000183105469,37.0099983215332,37.349998474121094,37.20000076293945,9717205.0,35.525482177734375
2018-06-22,37.47999954223633,36.5,36.5,37.31999969482422,5802318.0,35.640079498291016
2018-06-25,37.650001525878906,37.099998474121094,37.540000915527344,37.15999984741211,4963140.0,35.48727798461914
2018-06-26,37.279998779296875,36.29999923706055,36.810001373291016,36.619998931884766,5124424.0,34.971588134765625
2018-06-27,36.880001068115234,34.97999954223633,36.5,35.209999084472656,9836774.0,33.625057220458984
2018-06-28,35.2400016784668,34.290000915527344,35.20000076293945,34.45000076293945,7639352.0,32.899269104003906
2018-06-29,35.41999816894531,34.25,34.5,35.279998779296875,7526321.0,33.69190979003906
2018-07-02,36.150001525878906,34.599998474121094,35.20000076293945,35.11000061035156,8021775.0,33.52956008911133
2018-07-03,35.380001068115234,33.0099983215332,34.95000076293945,34.459999084472656,12809148.0,32.908817291259766
2018-07-04,34.369998931884766,33.5,34.22999954223633,33.86000061035156,4951518.0,32.33582305908203
2018-07-05,34.29999923706055,33.18000030517578,33.95000076293945,33.93000030517578,6994846.0,32.402679443359375
2018-07-06,34.5,33.22999954223633,33.79999923706055,33.95000076293945,6623380.0,32.421775817871094
2018-07-09,35.220001220703125,34.0,34.08000183105469,35.130001068115234,10312880.0,33.54866027832031
2018-07-10,35.31999969482422,34.84000015258789,35.099998474121094,35.20000076293945,6480165.0,33.615509033203125
2018-07-11,35.34000015258789,34.209999084472656,34.75,34.81999969482422,6452800.0,33.25261306762695
2018-07-12,35.959999084472656,34.709999084472656,34.939998626708984,35.56999969482422,10920489.0,33.96885299682617
2018-07-13,36.47999954223633,35.400001525878906,35.58000183105469,36.279998779296875,9966148.0,34.646888732910156
2018-07-16,36.45000076293945,35.79999923706055,36.119998931884766,36.349998474121094,5104822.0,34.713741302490234
2018-07-17,36.279998779296875,35.400001525878906,36.20000076293945,35.75,5426152.0,34.140750885009766
2018-07-18,36.18000030517578,35.58000183105469,35.720001220703125,35.7599983215332,3654554.0,34.15030288696289
2018-07-19,35.84000015258789,35.06999969482422,35.779998779296875,35.45000076293945,4950810.0,33.8542594909668
2018-07-20,36.04999923706055,35.060001373291016,35.43000030517578,36.040000915527344,4509477.0,34.417694091796875
2018-07-23,35.33000183105469,34.0,35.150001525878906,35.0099983215332,9780535.0,33.43406295776367
2018-07-24,35.29999923706055,34.59000015258789,34.900001525878906,34.7599983215332,10649603.0,33.1953125
2018-07-25,35.18000030517578,34.560001373291016,34.849998474121094,35.0,6150325.0,33.42451477050781
2018-07-26,35.150001525878906,34.77000045776367,34.849998474121094,34.79999923706055,4470343.0,33.23351287841797
2018-07-27,34.79999923706055,34.209999084472656,34.75,34.470001220703125,3147070.0,32.918373107910156
2018-07-30,34.459999084472656,33.5,34.29999923706055,33.68000030517578,5596186.0,32.16393280029297
2018-07-31,34.150001525878906,33.65999984741211,33.779998779296875,33.79999923706055,3818689.0,32.27853012084961
2018-08-01,34.099998474121094,33.619998931884766,33.86000061035156,33.66999816894531,3432683.0,32.15437698364258
2018-08-02,33.5,32.45000076293945,33.5,32.97999954223633,7004883.0,31.495437622070312
2018-08-03,32.95000076293945,31.75,32.900001525878906,31.770000457763672,6733647.0,30.339908599853516
2018-08-06,32.08000183105469,30.799999237060547,31.799999237060547,31.450000762939453,6496747.0,30.034313201904297
2018-08-07,32.16999816894531,30.979999542236328,31.579999923706055,32.16999816894531,5983438.0,30.721899032592773
2018-08-08,32.0,30.649999618530273,32.0,30.68000030517578,4572767.0,29.528444290161133
2018-08-09,31.56999969482422,30.3799991607666,30.600000381469727,31.350000381469727,4727870.0,30.173295974731445
2018-08-10,32.15999984741211,31.360000610351562,31.3799991607666,32.02000045776367,4777580.0,30.818147659301758
2018-08-13,32.22999954223633,31.3799991607666,31.850000381469727,32.189998626708984,4172139.0,30.981765747070312
2018-08-14,32.189998626708984,31.65999984741211,32.189998626708984,31.969999313354492,3337888.0,30.770023345947266
2018-08-15,32.20000076293945,30.8799991607666,32.02000045776367,31.100000381469727,4717635.0,29.932680130004883
2018-08-16,31.280000686645508,30.110000610351562,30.75,31.1200008392334,3683901.0,29.951929092407227
2018-08-17,31.5,30.25,31.299999237060547,30.280000686645508,4419028.0,29.143457412719727
2018-08-20,30.489999771118164,28.56999969482422,30.200000762939453,29.549999237060547,9528071.0,28.440855026245117
2018-08-21,30.329999923706055,29.25,29.299999237060547,30.270000457763672,5681160.0,29.133832931518555
2018-08-22,30.600000381469727,29.989999771118164,30.18000030517578,30.31999969482422,3889496.0,29.181955337524414
2018-08-23,30.889999389648438,30.350000381469727,30.360000610351562,30.489999771118164,3690055.0,29.34557342529297
2018-08-24,31.549999237060547,30.510000228881836,30.530000686645508,31.229999542236328,5816777.0,30.05780029296875
2018-08-27,32.189998626708984,31.25,31.25,31.979999542236328,4898304.0,30.779647827148438
2018-08-28,32.5,32.0,32.0,32.08000183105469,5173413.0,30.875896453857422
2018-08-29,32.36000061035156,31.600000381469727,32.36000061035156,32.060001373291016,3756810.0,30.856645584106445
2018-08-30,32.150001525878906,31.200000762939453,31.8799991607666,31.3700008392334,3315448.0,30.19254493713379
2018-08-31,32.279998779296875,31.010000228881836,31.600000381469727,31.979999542236328,4330735.0,30.779647827148438
2018-09-03,32.25,31.209999084472656,31.850000381469727,31.719999313354492,5033901.0,30.52940559387207
2018-09-04,31.739999771118164,31.0,31.639999389648438,31.299999237060547,3713151.0,30.12516975402832
2018-09-05,31.75,31.1200008392334,31.270000457763672,31.540000915527344,3453509.0,30.356164932250977
2018-09-06,31.489999771118164,29.899999618530273,31.3700008392334,30.31999969482422,6221648.0,29.181955337524414
2018-09-07,30.770000457763672,30.209999084472656,30.329999923706055,30.399999618530273,4205406.0,29.258953094482422
2018-09-10,30.6200008392334,30.09000015258789,30.329999923706055,30.170000076293945,3110581.0,29.037586212158203
2018-09-11,30.360000610351562,29.719999313354492,30.15999984741211,30.0,3305091.0,28.87396812438965
2018-09-12,30.149999618530273,29.729999542236328,30.030000686645508,29.899999618530273,2100575.0,28.777719497680664
2018-09-13,30.219999313354492,28.780000686645508,30.0,29.3799991607666,5739972.0,28.277236938476562
2018-09-14,29.649999618530273,28.93000030517578,29.389999389648438,29.420000076293945,4236598.0,28.315736770629883
2018-09-17,29.979999542236328,28.969999313354492,29.3700008392334,29.40999984741211,3906933.0,28.306110382080078
2018-09-18,30.190000534057617,29.18000030517578,29.270000457763672,30.030000686645508,3291027.0,28.902841567993164
2018-09-19,30.65999984741211,29.850000381469727,30.0,30.459999084472656,4067298.0,29.316699981689453
2018-09-20,30.700000762939453,30.200000762939453,30.459999084472656,30.299999237060547,2289200.0,29.162704467773438
2018-09-21,30.959999084472656,30.100000381469727,30.399999618530273,30.899999618530273,3656045.0,29.740184783935547
2018-09-25,30.93000030517578,30.5,30.700000762939453,30.6299991607666,2345435.0,29.48031997680664
2018-09-26,31.84000015258789,30.65999984741211,30.770000457763672,31.389999389648438,6367534.0,30.211793899536133
2018-09-27,31.850000381469727,31.25,31.40999984741211,31.5,3304780.0,30.317665100097656
2018-09-28,31.799999237060547,31.290000915527344,31.40999984741211,31.75,2996208.0,30.55828094482422
2018-10-08,31.239999771118164,30.100000381469727,31.239999771118164,30.25,3769347.0,29.114582061767578
2018-10-09,30.950000762939453,30.030000686645508,30.030000686645508,30.649999618530273,3331336.0,29.499568939208984
2018-10-10,31.200000762939453,30.5,30.90999984741211,30.799999237060547,2256557.0,29.643938064575195
2018-10-11,30.309999465942383,28.950000762939453,30.0,29.09000015258789,5636435.0,27.998123168945312
2018-10-12,29.780000686645508,28.81999969482422,29.0,29.6299991607666,3901503.0,28.517852783203125
2018-10-15,30.3799991607666,29.18000030517578,29.700000762939453,29.3799991607666,5586741.0,28.277236938476562
2018-10-16,29.8700008392334,27.309999465942383,29.3799991607666,28.139999389648438,6434468.0,27.08378028869629
2018-10-17,28.6299991607666,27.440000534057617,28.360000610351562,28.299999237060547,4423211.0,27.237773895263672
2018-10-18,28.559999465942383,27.600000381469727,28.020000457763672,27.899999618530273,3636308.0,26.852787017822266
2018-10-19,28.81999969482422,27.5,27.899999618530273,28.75,4167291.0,27.67088508605957
2018-10-22,30.579999923706055,29.0,29.170000076293945,30.200000762939453,6904740.0,29.06645965576172
2018-10-23,30.350000381469727,29.40999984741211,30.200000762939453,29.690000534057617,5349484.0,28.575603485107422
2018-10-24,29.860000610351562,29.18000030517578,29.450000762939453,29.34000015258789,3097346.0,28.238737106323242
2018-10-25,29.68000030517578,28.299999237060547,28.8700008392334,29.65999984741211,3906249.0,28.546730041503906
2018-10-26,29.8700008392334,29.3799991607666,29.65999984741211,29.479999542236328,2475741.0,28.373483657836914
2018-10-29,29.34000015258789,27.5,29.229999542236328,27.979999542236328,6931433.0,26.929784774780273
2018-10-30,28.459999084472656,27.479999542236328,27.649999618530273,28.15999984741211,3327591.0,27.103029251098633
2018-10-31,28.780000686645508,28.149999618530273,28.15999984741211,28.43000030517578,3625869.0,27.362897872924805
2018-11-01,28.889999389648438,28.31999969482422,28.510000228881836,28.360000610351562,4872217.0,27.29552459716797
2018-11-02,29.719999313354492,28.700000762939453,28.700000762939453,29.639999389648438,6739532.0,28.527477264404297
2018-11-05,29.81999969482422,29.209999084472656,29.579999923706055,29.440000534057617,3360905.0,28.334985733032227
2018-11-06,29.75,28.899999618530273,29.3799991607666,29.670000076293945,4329293.0,28.556352615356445
2018-11-07,29.850000381469727,29.25,29.600000381469727,29.59000015258789,4035537.0,28.47935676574707
2018-11-08,29.809999465942383,29.450000762939453,29.719999313354492,29.520000457763672,2725691.0,28.411983489990234
2018-11-09,29.59000015258789,29.299999237060547,29.5,29.329999923706055,1704202.0,28.229114532470703
2018-11-12,29.65999984741211,29.170000076293945,29.309999465942383,29.559999465942383,2789719.0,28.450481414794922
2018-11-13,29.899999618530273,29.1200008392334,29.309999465942383,29.729999542236328,3242346.0,28.61410140991211
2018-11-14,30.1200008392334,29.610000610351562,29.719999313354492,29.799999237060547,2909720.0,28.681472778320312
2018-11-15,30.25,29.600000381469727,29.780000686645508,30.079999923706055,3410540.0,28.950965881347656
2018-11-16,30.280000686645508,29.889999389648438,30.079999923706055,30.190000534057617,3495804.0,29.05683708190918
2018-11-19,30.65999984741211,30.0,30.190000534057617,30.6200008392334,4313917.0,29.47069549560547
2018-11-20,30.459999084472656,29.729999542236328,30.350000381469727,29.799999237060547,3588202.0,28.681472778320312
2018-11-21,29.920000076293945,29.450000762939453,29.510000228881836,29.719999313354492,2245768.0,28.604475021362305
2018-11-22,30.280000686645508,29.719999313354492,29.75,30.170000076293945,2621362.0,29.037586212158203
2018-11-23,30.219999313354492,29.43000030517578,30.1200008392334,29.440000534057617,2886747.0,28.334985733032227
2018-11-26,29.700000762939453,29.139999389648438,29.299999237060547,29.299999237060547,1723152.0,28.200239181518555
2018-11-27,29.649999618530273,29.200000762939453,29.200000762939453,29.34000015258789,1222609.0,28.238737106323242
2018-11-28,29.489999771118164,28.809999465942383,29.399999618530273,29.149999618530273,2340702.0,28.055871963500977
2018-11-29,29.469999313354492,28.950000762939453,29.299999237060547,29.0,1916664.0,27.911500930786133
2018-11-30,29.1299991607666,28.649999618530273,29.0,29.09000015258789,2528244.0,27.998123168945312
2018-12-03,29.940000534057617,29.360000610351562,29.56999969482422,29.809999465942383,5783117.0,28.691097259521484
2018-12-04,29.979999542236328,29.610000610351562,29.610000610351562,29.850000381469727,3323292.0,28.729597091674805
2018-12-05,29.959999084472656,29.450000762939453,29.510000228881836,29.809999465942383,3848090.0,28.691097259521484
2018-12-06,29.93000030517578,28.799999237060547,29.75,28.829999923706055,4897534.0,27.747880935668945
2018-12-07,29.15999984741211,28.520000457763672,28.829999923706055,29.020000457763672,3876127.0,27.930749893188477
2018-12-10,29.15999984741211,28.290000915527344,28.809999465942383,28.799999237060547,3076027.0,27.71900749206543
2018-12-11,29.34000015258789,28.760000228881836,28.780000686645508,29.149999618530273,3316245.0,28.055871963500977
2018-12-12,29.329999923706055,29.020000457763672,29.200000762939453,29.239999771118164,2253847.0,28.142494201660156
2018-12-13,30.399999618530273,29.239999771118164,29.299999237060547,30.040000915527344,6862041.0,28.912466049194336
2018-12-14,30.450000762939453,29.90999984741211,30.049999237060547,30.010000228881836,5227546.0,28.88359260559082
2018-12-17,29.799999237060547,28.299999237060547,28.709999084472656,29.309999465942383,9471311.0,28.20986557006836
2018-12-18,29.479999542236328,28.6299991607666,28.959999084472656,28.989999771118164,5133713.0,27.901874542236328
2018-12-19,28.989999771118164,27.649999618530273,28.989999771118164,27.799999237060547,8520948.0,26.756542205810547
2018-12-20,27.799999237060547,26.020000457763672,27.719999313354492,26.510000228881836,10051871.0,25.51496124267578
2018-12-21,26.8799991607666,26.110000610351562,26.25,26.829999923706055,4703690.0,25.82295036315918
2018-12-24,27.350000381469727,26.530000686645508,26.829999923706055,27.290000915527344,3394492.0,26.26568603515625
2018-12-25,27.239999771118164,26.280000686645508,26.899999618530273,27.0,3670840.0,25.986570358276367
2018-12-26,27.31999969482422,26.809999465942383,26.940000534057617,27.200000762939453,2293295.0,26.179065704345703
2018-12-27,27.5,26.989999771118164,27.350000381469727,27.299999237060547,3473115.0,26.27530860900879
2018-12-28,27.579999923706055,26.989999771118164,27.18000030517578,27.5,3575585.0,26.467803955078125
2019-01-02,27.579999923706055,26.3799991607666,27.530000686645508,26.649999618530273,3002072.0,25.64970588684082
2019-01-03,26.850000381469727,26.299999237060547,26.649999618530273,26.549999237060547,1575986.0,25.5534610748291
2019-01-04,26.920000076293945,26.079999923706055,26.469999313354492,26.81999969482422,1945105.0,25.813325881958008
2019-01-07,26.920000076293945,26.459999084472656,26.469999313354492,26.639999389648438,3502097.0,25.64008140563965
2019-01-08,26.549999237060547,26.270000457763672,26.549999237060547,26.329999923706055,3266613.0,25.341716766357422
2019-01-09,27.100000381469727,26.270000457763672,26.34000015258789,26.739999771118164,4642879.0,25.736328125
2019-01-10,26.979999542236328,26.59000015258789,26.959999084472656,26.729999542236328,3470157.0,25.72670555114746
2019-01-11,27.0,26.75,26.75,26.959999084472656,2497037.0,25.94807243347168
2019-01-14,26.950000762939453,26.43000030517578,26.799999237060547,26.549999237060547,3743289.0,25.5534610748291
2019-01-15,26.729999542236328,26.110000610351562,26.579999923706055,26.68000030517578,6991702.0,25.67858123779297
2019-01-16,27.1200008392334,26.3700008392334,26.549999237060547,26.969999313354492,5231747.0,25.95769500732422
2019-01-17,26.950000762939453,26.399999618530273,26.950000762939453,26.40999984741211,6546188.0,25.418716430664062
2019-01-18,26.770000457763672,26.299999237060547,26.440000534057617,26.610000610351562,5778344.0,25.611207962036133
2019-01-21,27.3700008392334,26.6200008392334,26.6200008392334,27.079999923706055,6821158.0,26.063568115234375
2019-01-22,27.239999771118164,26.709999084472656,27.149999618530273,26.850000381469727,3372616.0,25.842201232910156
2019-01-23,26.959999084472656,26.6200008392334,26.8799991607666,26.90999984741211,3612795.0,25.899948120117188
2019-01-24,26.959999084472656,26.5,26.959999084472656,26.690000534057617,4931962.0,25.68820571899414
2019-01-25,26.8700008392334,26.65999984741211,26.739999771118164,26.75,2962261.0,25.745954513549805
2019-01-28,26.93000030517578,26.520000457763672,26.8700008392334,26.610000610351562,3419929.0,25.611207962036133
2019-01-29,26.700000762939453,26.40999984741211,26.6299991607666,26.600000381469727,2704163.0,25.60158348083496
2019-01-30,26.639999389648438,26.40999984741211,26.579999923706055,26.469999313354492,1916529.0,25.476463317871094
2019-01-31,26.690000534057617,26.280000686645508,26.549999237060547,26.3799991607666,2310637.0,25.38983917236328
2019-02-01,27.020000457763672,26.43000030517578,26.43000030517578,26.950000762939453,4041618.0,25.938446044921875
2019-02-11,27.459999084472656,26.8700008392334,27.0,27.420000076293945,6828355.0,26.390804290771484
2019-02-12,28.3700008392334,27.31999969482422,27.350000381469727,28.149999618530273,9886873.0,27.09340476989746
2019-02-13,28.979999542236328,28.020000457763672,28.139999389648438,28.600000381469727,11176819.0,27.526514053344727
2019-02-14,28.899999618530273,28.3799991607666,28.489999771118164,28.860000610351562,7281727.0,27.776756286621094
2019-02-15,29.040000915527344,28.600000381469727,28.8700008392334,28.760000228881836,6987586.0,27.68050765991211
2019-02-18,29.420000076293945,28.700000762939453,28.760000228881836,29.290000915527344,5606825.0,28.19061851501465
2019-02-19,29.40999984741211,28.700000762939453,29.350000381469727,28.959999084472656,5676860.0,27.873003005981445
2019-02-20,28.799999237060547,28.0,28.600000381469727,28.309999465942383,9221300.0,27.247400283813477
2019-02-21,28.719999313354492,28.100000381469727,28.309999465942383,28.309999465942383,8680161.0,27.247400283813477
2019-02-22,28.25,27.68000030517578,28.25,28.020000457763672,10863963.0,26.968284606933594
2019-02-25,29.579999923706055,28.100000381469727,28.100000381469727,29.559999465942383,19217822.0,28.450481414794922
2019-02-26,30.799999237060547,29.049999237060547,29.479999542236328,29.40999984741211,16395853.0,28.306110382080078
2019-02-27,29.760000228881836,28.979999542236328,29.3700008392334,29.149999618530273,11102934.0,28.055871963500977
2019-02-28,29.559999465942383,29.0,29.0,29.239999771118164,7010368.0,28.142494201660156
2019-03-01,29.59000015258789,28.81999969482422,29.540000915527344,29.329999923706055,6842273.0,28.229114532470703
2019-03-04,30.079999923706055,29.3700008392334,29.3799991607666,29.59000015258789,13226224.0,28.47935676574707
2019-03-05,30.65999984741211,29.510000228881836,29.65999984741211,30.6299991607666,12107735.0,29.48031997680664
2019-03-06,30.8799991607666,30.280000686645508,30.700000762939453,30.559999465942383,8683216.0,29.412946701049805
2019-03-07,30.770000457763672,30.190000534057617,30.43000030517578,30.5,10663353.0,29.355199813842773
2019-03-08,30.770000457763672,29.829999923706055,30.020000457763672,30.0,10288025.0,28.87396812438965
2019-03-11,30.489999771118164,30.010000228881836,30.010000228881836,30.34000015258789,7597767.0,29.201204299926758
2019-03-12,31.450000762939453,30.469999313354492,30.5,30.90999984741211,15548706.0,29.74980926513672
2019-03-13,30.989999771118164,29.979999542236328,30.579999923706055,30.170000076293945,8579931.0,29.037586212158203
2019-03-14,30.549999237060547,29.899999618530273,30.06999969482422,30.25,5779779.0,29.114582061767578
2019-03-15,30.790000915527344,30.0,30.260000228881836,30.31999969482422,9885639.0,29.181955337524414
2019-03-18,31.3700008392334,30.209999084472656,30.329999923706055,31.010000228881836,13860713.0,29.84605598449707
2019-03-19,31.25,30.610000610351562,31.100000381469727,30.889999389648438,8989020.0,29.730562210083008
2019-03-20,30.889999389648438,29.950000762939453,30.829999923706055,30.270000457763672,11862251.0,29.133832931518555
2019-03-21,30.6299991607666,30.0,30.270000457763672,30.469999313354492,14677805.0,29.326326370239258
2019-03-22,30.6299991607666,29.799999237060547,30.5,30.06999969482422,11822786.0,28.94133758544922
2019-03-25,29.979999542236328,29.290000915527344,29.68000030517578,29.40999984741211,10456990.0,28.306110382080078
2019-03-26,29.899999618530273,29.399999618530273,29.59000015258789,29.510000228881836,7582262.0,28.402359008789062
2019-03-27,29.799999237060547,29.299999237060547,29.719999313354492,29.65999984741211,7999444.0,28.546730041503906
2019-03-28,29.600000381469727,29.149999618530273,29.540000915527344,29.149999618530273,7599967.0,28.055871963500977
2019-03-29,29.940000534057617,29.06999969482422,29.190000534057617,29.93000030517578,10273667.0,28.806594848632812
2019-04-01,30.809999465942383,30.0,30.0,30.799999237060547,15215116.0,29.643938064575195
2019-04-02,30.969999313354492,30.56999969482422,30.899999618530273,30.649999618530273,9038195.0,29.499568939208984
2019-04-03,31.149999618530273,30.420000076293945,30.5,30.8700008392334,8669913.0,29.71131134033203
2019-04-04,31.09000015258789,30.5,31.09000015258789,30.700000762939453,9613273.0,29.547693252563477
2019-04-08,31.200000762939453,30.5,30.899999618530273,31.200000762939453,14823149.0,30.0289249420166
2019-04-09,33.18000030517578,31.299999237060547,31.399999618530273,32.66999816894531,22761416.0,31.44374656677246
2019-04-10,34.08000183105469,32.20000076293945,32.400001525878906,33.13999938964844,23282888.0,31.896106719970703
2019-04-11,33.369998931884766,32.38999938964844,33.099998474121094,32.400001525878906,13914388.0,31.183887481689453
2019-04-12,32.70000076293945,31.489999771118164,32.380001068115234,31.799999237060547,9716530.0,30.606401443481445
2019-04-15,32.560001373291016,31.610000610351562,32.04999923706055,31.6200008392334,11129052.0,30.43316078186035
2019-04-16,33.18000030517578,31.40999984741211,31.600000381469727,33.0,14450152.0,31.761362075805664
2019-04-17,33.29999923706055,32.52000045776367,32.95000076293945,32.790000915527344,6388936.0,31.559247970581055
2019-04-18,33.16999816894531,32.52000045776367,32.650001525878906,32.790000915527344,4524528.0,31.559247970581055
2019-04-19,32.880001068115234,32.02000045776367,32.79999923706055,32.4900016784668,5347621.0,31.2705078125
2019-04-22,33.29999923706055,32.16999816894531,32.5,32.61000061035156,8934853.0,31.386003494262695
2019-04-23,32.779998779296875,32.099998474121094,32.619998931884766,32.11000061035156,4870401.0,30.904769897460938
2019-04-24,32.5,31.770000457763672,32.15999984741211,32.13999938964844,5509080.0,30.93364143371582
2019-04-25,32.470001220703125,31.56999969482422,31.90999984741211,31.59000015258789,6758758.0,30.404287338256836
2019-04-26,31.579999923706055,30.350000381469727,31.5,30.68000030517578,8760791.0,29.528444290161133
2019-05-06,30.65999984741211,28.65999984741211,30.65999984741211,29.770000457763672,9451582.0,28.65260124206543
2019-05-07,30.190000534057617,29.200000762939453,29.770000457763672,29.690000534057617,7132637.0,28.575603485107422
2019-05-08,30.329999923706055,29.18000030517578,29.25,29.5,6153850.0,28.392736434936523
2019-05-09,29.459999084472656,29.0,29.399999618530273,29.110000610351562,4704179.0,28.017372131347656
2019-05-10,29.690000534057617,29.110000610351562,29.200000762939453,29.65999984741211,4846891.0,28.546730041503906
2019-05-13,29.670000076293945,29.100000381469727,29.389999389648438,29.510000228881836,3190453.0,28.402359008789062
2019-05-14,29.56999969482422,29.15999984741211,29.31999969482422,29.18000030517578,3517604.0,28.08474349975586
2019-05-15,30.049999237060547,29.299999237060547,29.299999237060547,29.860000610351562,5081864.0,28.739221572875977
2019-05-16,30.399999618530273,29.760000228881836,29.889999389648438,30.350000381469727,6566415.0,29.210830688476562
2019-05-17,30.440000534057617,29.809999465942383,30.209999084472656,29.860000610351562,4410559.0,28.739221572875977
2019-05-20,30.100000381469727,29.329999923706055,29.860000610351562,29.59000015258789,4061441.0,28.47935676574707
2019-05-21,30.18000030517578,29.59000015258789,29.75,29.8700008392334,3159842.0,28.74884796142578
2019-05-22,30.09000015258789,29.709999084472656,29.8700008392334,29.8700008392334,3301062.0,28.74884796142578
2019-05-23,29.850000381469727,29.43000030517578,29.770000457763672,29.479999542236328,2923226.0,28.373483657836914
2019-05-24,29.850000381469727,29.399999618530273,29.479999542236328,29.5,2169474.0,28.392736434936523
2019-05-27,29.770000457763672,28.979999542236328,29.65999984741211,29.65999984741211,4412742.0,28.546730041503906
2019-05-28,29.899999618530273,29.5,29.68000030517578,29.860000610351562,4492869.0,28.739221572875977
2019-05-29,29.799999237060547,29.350000381469727,29.799999237060547,29.59000015258789,3085192.0,28.47935676574707
2019-05-30,29.540000915527344,29.18000030517578,29.520000457763672,29.350000381469727,3245928.0,28.24836540222168
2019-05-31,29.479999542236328,29.15999984741211,29.360000610351562,29.219999313354492,2625561.0,28.12324333190918
2019-06-03,29.469999313354492,29.15999984741211,29.350000381469727,29.34000015258789,3346537.0,28.238737106323242
2019-06-04,29.389999389648438,28.1200008392334,29.34000015258789,28.1299991607666,6524215.0,27.074155807495117
2019-06-05,28.34000015258789,26.950000762939453,28.100000381469727,28.100000381469727,10553489.0,27.0452823638916
2019-06-06,28.200000762939453,27.40999984741211,27.68000030517578,28.020000457763672,4803512.0,26.968284606933594
2019-06-10,28.280000686645508,27.65999984741211,28.040000915527344,27.700000762939453,3886150.0,26.660297393798828
2019-06-11,28.5,27.690000534057617,27.700000762939453,28.5,5333716.0,27.430269241333008
2019-06-12,28.520000457763672,28.110000610351562,28.459999084472656,28.479999542236328,3819147.0,27.41101837158203
2019-06-13,28.6299991607666,28.100000381469727,28.450000762939453,28.440000534057617,2765443.0,27.372520446777344
2019-06-14,28.760000228881836,28.3799991607666,28.469999313354492,28.40999984741211,3013376.0,27.343645095825195
2019-06-17,28.860000610351562,28.360000610351562,28.600000381469727,28.670000076293945,2702095.0,27.593887329101562
2019-06-18,28.739999771118164,28.299999237060547,28.65999984741211,28.420000076293945,2339490.0,27.353271484375
2019-06-19,28.989999771118164,28.559999465942383,28.760000228881836,28.6200008392334,4935035.0,27.545764923095703
2019-06-20,29.309999465942383,28.459999084472656,28.670000076293945,28.950000762939453,5118146.0,27.863378524780273
2019-06-21,29.09000015258789,28.799999237060547,29.049999237060547,28.940000534057617,4334932.0,27.8537540435791
2019-06-24,29.0,28.75,28.979999542236328,28.860000610351562,2439380.0,27.776756286621094
2019-06-25,28.969999313354492,28.25,28.8700008392334,28.510000228881836,4013454.0,27.43989372253418
2019-06-26,28.93000030517578,28.420000076293945,28.540000915527344,28.90999984741211,3739431.0,27.824878692626953
2019-06-27,29.309999465942383,28.899999618530273,28.90999984741211,29.110000610351562,4526189.0,28.017372131347656
2019-06-28,29.18000030517578,28.770000457763672,29.139999389648438,29.0,3655639.0,27.911500930786133
2019-07-01,29.760000228881836,29.18000030517578,29.299999237060547,29.649999618530273,6484293.0,28.5371036529541
2019-07-02,31.030000686645508,29.520000457763672,29.65999984741211,30.8799991607666,12047989.0,29.720935821533203
2019-07-03,31.75,30.75,30.8700008392334,30.920000076293945,9832155.0,29.759435653686523
2019-07-04,31.229999542236328,30.540000915527344,31.0,30.959999084472656,6919315.0,29.79793357849121
2019-07-05,31.100000381469727,30.670000076293945,30.959999084472656,31.030000686645508,3618250.0,29.865306854248047
2019-07-08,31.09000015258789,30.0,31.030000686645508,30.15999984741211,5959230.0,29.02796173095703
2019-07-09,30.760000228881836,30.040000915527344,30.420000076293945,30.239999771118164,5137509.0,29.10495948791504
2019-07-10,30.350000381469727,29.81999969482422,30.200000762939453,29.969999313354492,4190742.0,28.845090866088867
2019-07-11,30.280000686645508,29.649999618530273,30.020000457763672,29.950000762939453,3800344.0,28.825843811035156
2019-07-12,30.209999084472656,29.799999237060547,30.0,30.020000457763672,3869391.0,28.89321517944336
2019-07-15,29.969999313354492,29.020000457763672,29.950000762939453,29.790000915527344,5577451.0,28.671850204467773
2019-07-16,29.770000457763672,29.299999237060547,29.729999542236328,29.31999969482422,3734897.0,28.21949005126953
2019-07-17,29.389999389648438,29.030000686645508,29.389999389648438,29.110000610351562,4733932.0,28.017372131347656
2019-07-18,29.18000030517578,28.770000457763672,29.09000015258789,28.959999084472656,2846138.0,27.873003005981445
2019-07-19,29.1200008392334,28.760000228881836,29.049999237060547,28.8700008392334,3688767.0,27.786380767822266
2019-07-22,28.979999542236328,28.239999771118164,28.8700008392334,28.299999237060547,4160236.0,27.237773895263672
2019-07-23,28.5,28.209999084472656,28.290000915527344,28.309999465942383,3368095.0,27.247400283813477
2019-07-24,28.770000457763672,28.329999923706055,28.43000030517578,28.639999389648438,4312813.0,27.565013885498047
2019-07-25,28.8799991607666,28.450000762939453,28.799999237060547,28.59000015258789,5201588.0,27.516891479492188
2019-07-26,28.59000015258789,28.25,28.59000015258789,28.329999923706055,6235353.0,27.26664924621582
2019-07-29,28.15999984741211,27.56999969482422,28.149999618530273,27.770000457763672,6952866.0,26.975234985351562
2019-07-30,28.290000915527344,27.709999084472656,27.770000457763672,28.290000915527344,5396501.0,27.48035430908203
2019-07-31,28.520000457763672,28.020000457763672,28.350000381469727,28.360000610351562,3924021.0,27.548351287841797
2019-08-01,28.270000457763672,27.969999313354492,28.200000762939453,28.040000915527344,3538256.0,27.23750877380371
2019-08-02,27.850000381469727,27.469999313354492,27.600000381469727,27.700000762939453,4406997.0,26.90723991394043
2019-08-05,27.860000610351562,27.530000686645508,27.700000762939453,27.530000686645508,4117639.0,26.742103576660156
2019-08-06,27.309999465942383,26.799999237060547,27.309999465942383,27.15999984741211,5158613.0,26.382692337036133
2019-08-07,27.690000534057617,27.200000762939453,27.239999771118164,27.510000228881836,4666606.0,26.72267723083496
2019-08-08,27.799999237060547,27.440000534057617,27.799999237060547,27.469999313354492,3097164.0,26.683820724487305
2019-08-09,27.649999618530273,27.200000762939453,27.600000381469727,27.360000610351562,2542530.0,26.57697105407715
2019-08-12,27.489999771118164,26.940000534057617,27.360000610351562,27.399999618530273,3863485.0,26.61582374572754
2019-08-13,27.34000015258789,26.969999313354492,27.34000015258789,27.09000015258789,4141420.0,26.314695358276367
2019-08-14,27.670000076293945,27.280000686645508,27.299999237060547,27.5,4033994.0,26.712963104248047
2019-08-15,27.799999237060547,27.020000457763672,27.06999969482422,27.610000610351562,3657216.0,26.819814682006836
2019-08-16,27.979999542236328,27.5,27.6200008392334,27.780000686645508,4454731.0,26.98495101928711
2019-08-19,28.25,27.81999969482422,27.959999084472656,28.200000762939453,5750833.0,27.392929077148438
2019-08-20,28.450000762939453,28.040000915527344,28.18000030517578,28.170000076293945,4483935.0,27.363788604736328
2019-08-21,28.399999618530273,28.0,28.290000915527344,28.09000015258789,2869858.0,27.28607749938965
2019-08-22,28.200000762939453,27.899999618530273,28.200000762939453,28.100000381469727,4190826.0,27.295791625976562
2019-08-23,28.799999237060547,27.920000076293945,27.950000762939453,28.75,8430486.0,27.927188873291016
2019-08-26,29.09000015258789,28.280000686645508,28.280000686645508,28.790000915527344,6503661.0,27.96604347229004
2019-08-27,29.170000076293945,28.6299991607666,28.780000686645508,28.6299991607666,9488119.0,27.81062126159668
2019-08-28,28.8799991607666,28.200000762939453,28.75,28.260000228881836,5751030.0,27.45121192932129
2019-08-29,28.40999984741211,27.920000076293945,28.200000762939453,28.280000686645508,4478941.0,27.470640182495117
2019-08-30,28.43000030517578,27.780000686645508,28.290000915527344,27.799999237060547,5944561.0,27.004377365112305
2019-09-02,27.979999542236328,27.709999084472656,27.790000915527344,27.8700008392334,5554978.0,27.07237434387207
2019-09-03,27.959999084472656,27.809999465942383,27.959999084472656,27.850000381469727,3149554.0,27.052947998046875
2019-09-04,27.940000534057617,27.65999984741211,27.889999389648438,27.8799991607666,3954068.0,27.08208656311035
2019-09-05,28.270000457763672,27.959999084472656,27.959999084472656,28.229999542236328,7710386.0,27.422069549560547
2019-09-06,28.299999237060547,28.079999923706055,28.280000686645508,28.190000534057617,4143792.0,27.383216857910156
2019-09-09,28.360000610351562,28.059999465942383,28.350000381469727,28.260000228881836,6650981.0,27.45121192932129
2019-09-10,28.520000457763672,28.010000228881836,28.200000762939453,28.510000228881836,8357019.0,27.69405746459961
2019-09-11,28.600000381469727,28.1299991607666,28.510000228881836,28.190000534057617,6317425.0,27.383216857910156
2019-09-12,28.3700008392334,28.079999923706055,28.079999923706055,28.299999237060547,4772096.0,27.490066528320312
2019-09-16,28.299999237060547,27.90999984741211,28.280000686645508,28.0,6803164.0,27.198652267456055
2019-09-17,27.969999313354492,27.65999984741211,27.969999313354492,27.690000534057617,5092050.0,26.897523880004883
2019-09-18,27.84000015258789,27.639999389648438,27.68000030517578,27.68000030517578,3870085.0,26.8878116607666
2019-09-19,27.700000762939453,27.489999771118164,27.68000030517578,27.59000015258789,6052781.0,26.80038833618164
2019-09-20,27.729999542236328,27.520000457763672,27.59000015258789,27.559999465942383,4507619.0,26.771244049072266
2019-09-23,27.600000381469727,27.280000686645508,27.59000015258789,27.389999389648438,3554744.0,26.606109619140625
2019-09-24,27.84000015258789,27.360000610351562,27.399999618530273,27.719999313354492,5238923.0,26.926666259765625
2019-09-25,27.700000762939453,27.0,27.700000762939453,27.1200008392334,6887793.0,26.343839645385742
2019-09-26,27.309999465942383,26.799999237060547,27.200000762939453,27.0,5985476.0,26.227272033691406
2019-09-27,27.040000915527344,26.850000381469727,27.0,27.020000457763672,2283951.0,26.246700286865234
2019-09-30,27.1299991607666,26.8700008392334,27.040000915527344,26.899999618530273,3104635.0,26.1301326751709
2019-10-08,27.09000015258789,26.8799991607666,26.889999389648438,26.93000030517578,2902553.0,26.15927505493164
2019-10-09,26.8799991607666,26.389999389648438,26.850000381469727,26.700000762939453,4267498.0,25.93585968017578
2019-10-10,26.84000015258789,26.600000381469727,26.75,26.799999237060547,3738320.0,26.032995223999023
2019-10-11,26.959999084472656,26.649999618530273,26.8799991607666,26.809999465942383,4297511.0,26.042709350585938
2019-10-14,27.440000534057617,26.93000030517578,26.93000030517578,27.389999389648438,5986848.0,26.606109619140625
2019-10-15,27.780000686645508,27.229999542236328,27.389999389648438,27.459999084472656,5891585.0,26.67410659790039
2019-10-16,27.649999618530273,27.190000534057617,27.459999084472656,27.190000534057617,3777893.0,26.411834716796875
2019-10-17,27.479999542236328,27.139999389648438,27.25,27.239999771118164,2776674.0,26.460403442382812
2019-10-18,27.40999984741211,26.93000030517578,27.15999984741211,27.049999237060547,3259256.0,26.275840759277344
2019-10-21,27.170000076293945,26.829999923706055,27.020000457763672,26.850000381469727,3513236.0,26.081565856933594
2019-10-22,26.950000762939453,26.649999618530273,26.8799991607666,26.93000030517578,2854407.0,26.15927505493164
2019-10-23,26.969999313354492,26.75,26.889999389648438,26.780000686645508,2888713.0,26.01357078552246
2019-10-24,26.799999237060547,26.59000015258789,26.719999313354492,26.739999771118164,1956643.0,25.974712371826172
2019-10-25,27.510000228881836,26.639999389648438,26.75,27.219999313354492,5154537.0,26.440975189208984
2019-10-28,27.739999771118164,27.229999542236328,27.299999237060547,27.610000610351562,7114546.0,26.819814682006836
2019-10-29,28.059999465942383,27.489999771118164,27.700000762939453,27.59000015258789,8490509.0,26.80038833618164
2019-10-30,27.5,27.15999984741211,27.5,27.360000610351562,4626688.0,26.57697105407715
2019-10-31,27.690000534057617,27.190000534057617,27.299999237060547,27.5,4383518.0,26.712963104248047
2019-11-01,27.479999542236328,26.8700008392334,27.31999969482422,27.1200008392334,5542493.0,26.343839645385742
2019-11-04,27.649999618530273,27.110000610351562,27.1299991607666,27.270000457763672,6060438.0,26.489545822143555
2019-11-05,27.540000915527344,27.1200008392334,27.3700008392334,27.459999084472656,5340022.0,26.67410659790039
2019-11-06,27.8799991607666,27.299999237060547,27.450000762939453,27.3700008392334,4554850.0,26.58668327331543
2019-11-07,27.690000534057617,27.260000228881836,27.450000762939453,27.649999618530273,4636291.0,26.85866928100586
2019-11-08,27.790000915527344,27.309999465942383,27.780000686645508,27.34000015258789,5501918.0,26.55754280090332
2019-11-11,27.34000015258789,26.729999542236328,27.200000762939453,26.8700008392334,5460627.0,26.100994110107422
2019-11-12,27.040000915527344,26.799999237060547,26.81999969482422,27.010000228881836,3390889.0,26.23698616027832
2019-11-13,27.09000015258789,26.889999389648438,27.010000228881836,26.989999771118164,2541792.0,26.217559814453125
2019-11-14,27.1299991607666,26.760000228881836,27.100000381469727,26.860000610351562,2785719.0,26.091279983520508
2019-11-15,26.920000076293945,26.420000076293945,26.8799991607666,26.450000762939453,4273449.0,25.69301414489746
2019-11-18,26.950000762939453,26.399999618530273,26.450000762939453,26.829999923706055,3470002.0,26.062137603759766
2019-11-19,27.030000686645508,26.780000686645508,26.959999084472656,26.90999984741211,3312426.0,26.139848709106445
2019-11-20,27.149999618530273,26.81999969482422,26.889999389648438,26.860000610351562,3116472.0,26.091279983520508
2019-11-21,26.850000381469727,26.530000686645508,26.850000381469727,26.639999389648438,3348600.0,25.877574920654297
2019-11-22,26.739999771118164,26.399999618530273,26.639999389648438,26.440000534057617,4009879.0,25.683300018310547
2019-11-25,26.6200008392334,26.290000915527344,26.5,26.579999923706055,2407068.0,25.819292068481445
2019-11-26,27.219999313354492,26.579999923706055,26.610000610351562,27.219999313354492,5832481.0,26.440975189208984
2019-11-27,27.049999237060547,26.770000457763672,27.010000228881836,26.84000015258789,2790019.0,26.07185173034668
2019-11-28,26.969999313354492,26.65999984741211,26.799999237060547,26.860000610351562,1307704.0,26.091279983520508
2019-11-29,26.920000076293945,26.549999237060547,26.829999923706055,26.600000381469727,2012189.0,25.838720321655273
2019-12-02,26.6200008392334,26.309999465942383,26.59000015258789,26.329999923706055,3352751.0,25.576446533203125
2019-12-03,26.450000762939453,26.0,26.3799991607666,26.170000076293945,4814976.0,25.4210262298584
2019-12-04,26.139999389648438,25.889999389648438,26.139999389648438,25.920000076293945,5241653.0,25.17818260192871
2019-12-05,26.06999969482422,25.8700008392334,26.0,26.040000915527344,5998021.0,25.294748306274414
2019-12-06,26.110000610351562,25.940000534057617,26.049999237060547,26.110000610351562,5000639.0,25.36274528503418
2019-12-09,25.799999237060547,25.489999771118164,25.799999237060547,25.6200008392334,5240052.0,25.372648239135742
2019-12-10,25.90999984741211,25.559999465942383,25.6200008392334,25.81999969482422,4338392.0,25.570716857910156
2019-12-11,25.940000534057617,25.68000030517578,25.850000381469727,25.729999542236328,2697095.0,25.481586456298828
2019-12-12,25.790000915527344,25.469999313354492,25.780000686645508,25.559999465942383,3589295.0,25.3132266998291
2019-12-13,25.799999237060547,25.559999465942383,25.6299991607666,25.799999237060547,5297376.0,25.5509090423584
2019-12-16,25.959999084472656,25.790000915527344,25.81999969482422,25.959999084472656,6150661.0,25.70936393737793
2019-12-17,26.270000457763672,25.860000610351562,25.989999771118164,26.190000534057617,6220627.0,25.937145233154297
2019-12-18,26.280000686645508,26.020000457763672,26.239999771118164,26.059999465942383,5218156.0,25.808399200439453
2019-12-19,26.200000762939453,26.030000686645508,26.059999465942383,26.170000076293945,3790906.0,25.91733741760254
2019-12-20,26.260000228881836,26.1200008392334,26.18000030517578,26.139999389648438,3631484.0,25.88762664794922
2019-12-23,26.219999313354492,25.850000381469727,26.18000030517578,25.860000610351562,4196706.0,25.610332489013672
2019-12-24,26.190000534057617,25.709999084472656,25.780000686645508,26.170000076293945,3784388.0,25.91733741760254
2019-12-25,28.5,27.100000381469727,28.0,27.290000915527344,25893532.0,27.026525497436523
2019-12-26,28.899999618530273,27.0,27.25,28.5,23736050.0,28.224842071533203
2019-12-27,28.899999618530273,27.899999618530273,28.389999389648438,27.940000534057617,12106550.0,27.670249938964844
2019-12-30,28.200000762939453,27.600000381469727,27.93000030517578,27.899999618530273,8752825.0,27.630634307861328
2019-12-31,28.34000015258789,27.780000686645508,27.899999618530273,28.18000030517578,9934414.0,27.90793228149414
2020-01-02,28.520000457763672,28.030000686645508,28.399999618530273,28.079999923706055,8677663.0,27.808897018432617
2020-01-03,28.239999771118164,27.93000030517578,28.190000534057617,28.0,7043683.0,27.72966957092285
2020-01-06,28.049999237060547,27.760000228881836,27.829999923706055,27.84000015258789,6471795.0,27.57121467590332
2020-01-07,27.93000030517578,27.489999771118164,27.93000030517578,27.709999084472656,7080698.0,27.442468643188477
2020-01-08,27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,10530193.0,26.957199096679688
2020-01-09,27.700000762939453,27.25,27.350000381469727,27.43000030517578,7234882.0,27.165172576904297
2020-01-10,27.670000076293945,27.309999465942383,27.450000762939453,27.389999389648438,5586787.0,27.125558853149414
2020-01-13,27.43000030517578,27.43000030517578,27.43000030517578,27.43000030517578,5593797.0,27.165172576904297
2020-01-14,27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,6105759.0,27.26420783996582
2020-01-15,27.59000015258789,27.1299991607666,27.59000015258789,27.170000076293945,4723557.0,26.907684326171875
2020-01-16,27.299999237060547,27.010000228881836,27.239999771118164,27.040000915527344,3979190.0,26.778940200805664
2020-01-17,27.389999389648438,27.059999465942383,27.110000610351562,27.229999542236328,4434450.0,26.967103958129883
2020-01-20,28.0,27.399999618530273,27.399999618530273,27.989999771118164,10640447.0,27.71976661682129
2020-01-21,28.600000381469727,27.959999084472656,28.139999389648438,28.170000076293945,14630435.0,27.898029327392578
2020-01-22,28.520000457763672,27.600000381469727,28.329999923706055,27.770000457763672,10666581.0,27.501890182495117
2020-01-23,28.079999923706055,27.209999084472656,27.8799991607666,27.350000381469727,8852968.0,27.08594512939453
2020-02-03,29.59000015258789,25.0,27.0,28.299999237060547,25427394.0,28.02677345275879
2020-02-04,28.549999237060547,27.219999313354492,28.5,28.079999923706055,15933288.0,27.808897018432617
2020-02-05,29.65999984741211,27.700000762939453,28.100000381469727,29.40999984741211,27178974.0,29.126056671142578
2020-02-06,30.25,28.8700008392334,29.40999984741211,29.549999237060547,29572676.0,29.26470375061035
2020-02-07,29.989999771118164,28.56999969482422,29.989999771118164,28.8799991607666,18970220.0,28.601173400878906
2020-02-10,29.09000015258789,27.940000534057617,29.0,28.139999389648438,14098827.0,27.868318557739258
2020-02-11,28.31999969482422,27.65999984741211,28.15999984741211,28.0,10412945.0,27.72966957092285
2020-02-12,28.190000534057617,27.559999465942383,27.889999389648438,27.8799991607666,9175976.0,27.610828399658203
2020-02-13,27.989999771118164,27.299999237060547,27.93000030517578,27.350000381469727,10382877.0,27.08594512939453
2020-02-14,27.860000610351562,27.329999923706055,27.510000228881836,27.489999771118164,7170764.0,27.224594116210938
2020-02-17,28.360000610351562,27.6299991607666,27.75,28.09000015258789,11840596.0,27.818801879882812
2020-02-18,28.360000610351562,27.860000610351562,28.239999771118164,28.06999969482422,9945537.0,27.798994064331055
2020-02-19,28.18000030517578,27.5,28.18000030517578,27.510000228881836,11951853.0,27.244401931762695
2020-02-20,27.780000686645508,27.399999618530273,27.56999969482422,27.709999084472656,7103498.0,27.442468643188477
2020-02-21,27.959999084472656,27.5,27.700000762939453,27.809999465942383,9038742.0,27.54150390625
2020-02-24,28.0,27.56999969482422,27.989999771118164,27.610000610351562,10197682.0,27.343435287475586
2020-02-25,27.950000762939453,27.209999084472656,27.360000610351562,27.56999969482422,14340206.0,27.303821563720703
2020-02-26,27.399999618530273,27.030000686645508,27.350000381469727,27.049999237060547,10990435.0,26.788841247558594
2020-02-27,27.31999969482422,26.799999237060547,27.09000015258789,26.850000381469727,9729770.0,26.59077262878418
2020-02-28,26.979999542236328,26.139999389648438,26.600000381469727,26.139999389648438,9994705.0,25.88762664794922
2020-03-02,26.6299991607666,26.149999618530273,26.209999084472656,26.579999923706055,7556099.0,26.323379516601562
2020-03-03,26.959999084472656,26.530000686645508,26.649999618530273,26.65999984741211,8190728.0,26.402606964111328
2020-03-04,26.6299991607666,26.350000381469727,26.510000228881836,26.530000686645508,6135029.0,26.273862838745117
2020-03-05,26.950000762939453,26.510000228881836,26.6200008392334,26.93000030517578,9415058.0,26.670000076293945
2020-03-06,27.1200008392334,26.68000030517578,26.760000228881836,26.739999771118164,7169981.0,26.481834411621094
2020-03-09,26.649999618530273,26.149999618530273,26.649999618530273,26.270000457763672,8055042.0,26.016372680664062
2020-03-10,26.360000610351562,25.809999465942383,26.0,26.290000915527344,9665316.0,26.03618049621582
2020-03-11,26.549999237060547,26.209999084472656,26.31999969482422,26.309999465942383,7245463.0,26.055986404418945
2020-03-12,26.280000686645508,25.799999237060547,26.280000686645508,25.860000610351562,6234627.0,25.610332489013672
2020-03-13,25.59000015258789,24.860000610351562,25.020000457763672,25.350000381469727,9252071.0,25.105255126953125
2020-03-16,26.75,25.479999542236328,25.8799991607666,25.520000457763672,14479570.0,25.27361488342285
2020-03-17,25.56999969482422,24.700000762939453,25.110000610351562,25.06999969482422,9438372.0,24.827957153320312
2020-03-18,25.360000610351562,24.700000762939453,25.219999313354492,24.809999465942383,8503989.0,24.570466995239258
2020-03-19,24.799999237060547,24.0,24.639999389648438,24.239999771118164,8647230.0,24.005971908569336
2020-03-20,24.639999389648438,24.25,24.34000015258789,24.489999771118164,5754668.0,24.253557205200195
2020-03-23,24.389999389648438,24.020000457763672,24.200000762939453,24.1299991607666,5502230.0,23.897031784057617
2020-03-24,24.489999771118164,23.989999771118164,24.399999618530273,24.34000015258789,6528145.0,24.105005264282227
2020-03-25,24.850000381469727,24.5,24.600000381469727,24.799999237060547,6945268.0,24.560564041137695
2020-03-26,25.290000915527344,24.579999923706055,24.6200008392334,25.1299991607666,8346083.0,24.887378692626953
2020-03-27,25.799999237060547,25.149999618530273,25.31999969482422,25.18000030517578,8794212.0,24.93689727783203
2020-03-30,25.56999969482422,24.950000762939453,25.149999618530273,25.450000762939453,8179292.0,25.20429039001465
2020-03-31,25.540000915527344,25.149999618530273,25.5,25.350000381469727,5331630.0,25.105255126953125
2020-04-01,25.31999969482422,24.850000381469727,25.31999969482422,24.850000381469727,5460119.0,24.610082626342773
2020-04-02,24.989999771118164,24.440000534057617,24.979999542236328,24.899999618530273,4761718.0,24.65959930419922
2020-04-03,25.149999618530273,24.600000381469727,24.690000534057617,24.780000686645508,4182018.0,24.54075813293457
2020-04-07,25.149999618530273,24.829999923706055,25.0,25.049999237060547,7119517.0,24.808151245117188
2020-04-08,25.149999618530273,24.700000762939453,24.969999313354492,25.06999969482422,6506410.0,24.827957153320312
2020-04-09,25.360000610351562,24.959999084472656,25.079999923706055,25.229999542236328,6233698.0,24.986412048339844
2020-04-10,25.329999923706055,24.93000030517578,25.170000076293945,24.959999084472656,6245151.0,24.719018936157227
2020-04-13,25.280000686645508,24.719999313354492,24.940000534057617,25.030000686645508,4274345.0,24.788345336914062
2020-04-14,25.25,24.700000762939453,25.049999237060547,25.25,7523257.0,25.0062198638916
2020-04-15,25.700000762939453,25.079999923706055,25.200000762939453,25.43000030517578,9081475.0,25.18448257446289
2020-04-16,25.739999771118164,25.270000457763672,25.43000030517578,25.459999084472656,7189589.0,25.214191436767578
2020-04-17,25.68000030517578,25.209999084472656,25.5,25.270000457763672,6315481.0,25.02602767944336
2020-04-20,25.360000610351562,25.06999969482422,25.360000610351562,25.239999771118164,4470017.0,24.99631690979004
2020-04-21,25.170000076293945,24.700000762939453,25.170000076293945,25.030000686645508,5900203.0,24.788345336914062
2020-04-22,25.079999923706055,24.719999313354492,24.899999618530273,25.0,3489290.0,24.758634567260742
2020-04-23,25.5,25.030000686645508,25.079999923706055,25.190000534057617,6755724.0,24.946800231933594
2020-04-24,25.260000228881836,24.799999237060547,25.190000534057617,24.8700008392334,6310144.0,24.62989044189453
2020-04-27,25.149999618530273,24.75,24.979999542236328,25.010000228881836,4383026.0,24.768537521362305
2020-04-28,25.270000457763672,24.520000457763672,25.170000076293945,25.059999465942383,6939232.0,24.81805419921875
2020-04-29,25.649999618530273,24.8799991607666,24.950000762939453,25.610000610351562,10093800.0,25.36274528503418
2020-04-30,25.75,25.219999313354492,25.299999237060547,25.68000030517578,10116299.0,25.432069778442383
2020-05-06,25.850000381469727,25.299999237060547,25.350000381469727,25.799999237060547,6778320.0,25.5509090423584
2020-05-07,25.860000610351562,25.459999084472656,25.860000610351562,25.579999923706055,4585246.0,25.33303451538086
2020-05-08,25.760000228881836,25.469999313354492,25.579999923706055,25.559999465942383,4895536.0,25.3132266998291
2020-05-11,25.600000381469727,25.229999542236328,25.559999465942383,25.299999237060547,5311940.0,25.055736541748047
2020-05-12,25.5,25.170000076293945,25.3799991607666,25.260000228881836,3470038.0,25.016124725341797
2020-05-13,25.350000381469727,25.049999237060547,25.15999984741211,25.299999237060547,3413615.0,25.055736541748047
2020-05-14,25.270000457763672,25.010000228881836,25.270000457763672,25.030000686645508,3006149.0,24.788345336914062
2020-05-15,25.190000534057617,25.049999237060547,25.09000015258789,25.100000381469727,2253308.0,24.857669830322266
2020-05-18,25.350000381469727,24.899999618530273,25.100000381469727,25.18000030517578,4664412.0,24.93689727783203
2020-05-19,25.649999618530273,25.299999237060547,25.350000381469727,25.3700008392334,3694286.0,25.125062942504883
2020-05-20,25.450000762939453,25.1299991607666,25.3700008392334,25.190000534057617,2593332.0,24.946800231933594
2020-05-21,25.389999389648438,25.06999969482422,25.25,25.1200008392334,3875664.0,24.87747573852539
2020-05-22,25.229999542236328,24.729999542236328,25.170000076293945,24.770000457763672,4411571.0,24.530855178833008
2020-05-25,24.940000534057617,24.639999389648438,24.700000762939453,24.850000381469727,2149624.0,24.610082626342773
2020-05-26,25.139999389648438,24.809999465942383,24.850000381469727,25.06999969482422,2524194.0,24.827957153320312
2020-05-27,25.1299991607666,24.940000534057617,25.059999465942383,24.979999542236328,2224683.0,24.738826751708984
2020-05-28,25.079999923706055,24.75,25.030000686645508,24.850000381469727,2556920.0,24.610082626342773
2020-05-29,25.040000915527344,24.780000686645508,24.850000381469727,25.059999465942383,2828451.0,24.81805419921875
2020-06-01,25.59000015258789,25.149999618530273,25.290000915527344,25.489999771118164,6607671.0,25.2439022064209
2020-06-02,25.639999389648438,25.239999771118164,25.40999984741211,25.600000381469727,5343951.0,25.352842330932617
2020-06-03,27.75,26.010000228881836,26.010000228881836,26.93000030517578,25201594.0,26.670000076293945
2020-06-04,26.799999237060547,26.219999313354492,26.68000030517578,26.540000915527344,10106286.0,26.28376579284668
2020-06-05,26.5,26.0,26.5,26.100000381469727,6796418.0,25.84801483154297
2020-06-08,26.600000381469727,25.950000762939453,26.3700008392334,26.18000030517578,6017526.0,25.927242279052734
2020-06-09,26.600000381469727,26.06999969482422,26.200000762939453,26.399999618530273,5326122.0,26.145116806030273
2020-06-10,26.479999542236328,26.0,26.399999618530273,26.1299991607666,3783285.0,25.877723693847656
2020-06-11,26.200000762939453,25.610000610351562,26.15999984741211,25.709999084472656,6316184.0,25.46177864074707
2020-06-12,25.8700008392334,25.350000381469727,25.399999618530273,25.780000686645508,4244615.0,25.531103134155273
2020-06-15,26.450000762939453,25.899999618530273,25.899999618530273,26.149999618530273,6516674.0,25.897531509399414
2020-06-16,26.260000228881836,25.90999984741211,26.190000534057617,26.229999542236328,5011860.0,25.97675895690918
2020-06-17,26.770000457763672,26.25,26.25,26.540000915527344,7697096.0,26.28376579284668
2020-06-18,26.600000381469727,26.040000915527344,26.469999313354492,26.3799991607666,6355431.0,26.125308990478516
2020-06-19,26.780000686645508,26.18000030517578,26.290000915527344,26.389999389648438,5687386.0,26.13521385192871
2020-06-22,26.670000076293945,26.219999313354492,26.3700008392334,26.399999618530273,4682209.0,26.145116806030273
2020-06-23,26.959999084472656,26.149999618530273,26.309999465942383,26.8799991607666,9772439.0,26.620481491088867
2020-06-24,27.110000610351562,26.549999237060547,26.889999389648438,26.690000534057617,6438674.0,26.43231773376465
2020-06-29,26.889999389648438,26.420000076293945,26.639999389648438,26.770000457763672,6058075.0,26.511545181274414
2020-06-30,27.6299991607666,26.780000686645508,26.950000762939453,27.1200008392334,11519734.0,26.85816764831543
2020-07-01,27.850000381469727,27.010000228881836,27.190000534057617,27.530000686645508,13639542.0,27.26420783996582
2020-07-02,27.84000015258789,27.290000915527344,27.6299991607666,27.469999313354492,12712942.0,27.20478630065918
2020-07-03,28.190000534057617,27.020000457763672,27.31999969482422,27.979999542236328,18247678.0,27.709861755371094
2020-07-06,28.950000762939453,27.790000915527344,28.049999237060547,28.709999084472656,19794375.0,28.43281364440918
2020-07-07,28.940000534057617,28.350000381469727,28.600000381469727,28.3700008392334,17131506.0,28.096097946166992
2020-07-08,28.600000381469727,27.850000381469727,28.329999923706055,28.200000762939453,15669679.0,27.9277400970459
2020-07-09,28.8700008392334,27.899999618530273,28.110000610351562,28.549999237060547,18242520.0,28.27435874938965
2020-07-10,28.770000457763672,28.0,28.450000762939453,28.200000762939453,14078937.0,27.9277400970459
2020-07-13,29.989999771118164,28.110000610351562,28.1200008392334,29.350000381469727,24496438.0,29.06663703918457
2020-07-14,29.579999923706055,28.299999237060547,29.350000381469727,28.940000534057617,17282214.0,28.660594940185547
2020-07-15,29.489999771118164,28.65999984741211,29.0,28.81999969482422,15096658.0,28.5417537689209
2020-07-16,29.149999618530273,27.260000228881836,28.969999313354492,27.299999237060547,16800343.0,27.036428451538086
2020-07-17,27.670000076293945,26.670000076293945,27.309999465942383,26.93000030517578,14109655.0,26.670000076293945
2020-07-20,27.100000381469727,26.450000762939453,26.8799991607666,27.100000381469727,12511689.0,27.100000381469727
2020-07-21,27.3700008392334,26.90999984741211,27.079999923706055,27.209999084472656,8637553.0,27.209999084472656
2020-07-22,27.540000915527344,27.010000228881836,27.190000534057617,27.18000030517578,9164269.0,27.18000030517578
2020-07-23,27.389999389648438,26.530000686645508,27.059999465942383,27.299999237060547,12332577.0,27.299999237060547
2020-07-24,27.40999984741211,26.299999237060547,27.299999237060547,26.34000015258789,11788265.0,26.34000015258789
2020-07-27,26.5,26.1200008392334,26.299999237060547,26.3700008392334,7440995.0,26.3700008392334
2020-07-28,26.6299991607666,26.209999084472656,26.399999618530273,26.360000610351562,6521279.0,26.360000610351562
2020-07-29,27.049999237060547,26.280000686645508,26.360000610351562,26.899999618530273,9830802.0,26.899999618530273
2020-07-30,27.719999313354492,26.90999984741211,26.920000076293945,27.219999313354492,12852341.0,27.219999313354492
2020-07-31,27.5,26.510000228881836,27.149999618530273,27.040000915527344,13097931.0,27.040000915527344
2020-08-03,27.790000915527344,27.040000915527344,27.040000915527344,27.6299991607666,12969236.0,27.6299991607666
2020-08-04,28.059999465942383,27.489999771118164,27.75,27.56999969482422,13038669.0,27.56999969482422
2020-08-05,30.329999923706055,28.049999237060547,28.18000030517578,30.31999969482422,72003700.0,30.31999969482422
2020-08-06,30.5,28.8799991607666,29.850000381469727,29.18000030517578,48665040.0,29.18000030517578
2020-08-07,31.420000076293945,29.75,29.899999618530273,30.68000030517578,50894604.0,30.68000030517578
2020-08-10,33.75,30.690000534057617,30.690000534057617,33.5,63511038.0,33.5
2020-08-11,33.70000076293945,32.09000015258789,33.0099983215332,32.349998474121094,36988072.0,32.349998474121094
2020-08-12,32.4900016784668,29.940000534057617,31.850000381469727,30.899999618530273,34049783.0,30.899999618530273
2020-08-13,31.5,30.209999084472656,31.06999969482422,30.610000610351562,16437922.0,30.610000610351562
2020-08-14,30.889999389648438,29.770000457763672,30.420000076293945,30.450000762939453,16193215.0,30.450000762939453
2020-08-17,30.989999771118164,30.110000610351562,30.40999984741211,30.809999465942383,19188454.0,30.809999465942383
2020-08-18,31.100000381469727,30.5,30.6200008392334,30.940000534057617,13032234.0,30.940000534057617
2020-08-19,30.8700008392334,30.110000610351562,30.8700008392334,30.1299991607666,11957401.0,30.1299991607666
2020-08-20,30.729999542236328,29.75,30.06999969482422,29.81999969482422,11637857.0,29.81999969482422
2020-08-21,30.649999618530273,29.899999618530273,30.020000457763672,30.260000228881836,10779452.0,30.260000228881836
2020-08-24,30.280000686645508,29.799999237060547,30.079999923706055,30.100000381469727,12892957.0,30.100000381469727
2020-08-25,30.219999313354492,29.420000076293945,29.959999084472656,29.43000030517578,11645723.0,29.43000030517578
2020-08-26,29.59000015258789,28.690000534057617,29.31999969482422,28.75,14775526.0,28.75
2020-08-27,29.219999313354492,28.479999542236328,28.950000762939453,28.75,11298430.0,28.75
2020-08-28,30.579999923706055,28.780000686645508,28.93000030517578,30.399999618530273,24174772.0,30.399999618530273
2020-08-31,30.18000030517578,29.510000228881836,30.18000030517578,29.700000762939453,20011995.0,29.700000762939453
2020-09-01,29.920000076293945,29.399999618530273,29.709999084472656,29.729999542236328,10837095.0,29.729999542236328
2020-09-02,30.200000762939453,29.190000534057617,29.809999465942383,30.18000030517578,16971320.0,30.18000030517578
2020-09-03,33.20000076293945,30.010000228881836,30.149999618530273,31.899999618530273,53922232.0,31.899999618530273
2020-09-04,31.299999237060547,30.200000762939453,31.0,30.5,26723911.0,30.5
2020-09-07,30.860000610351562,29.0,30.549999237060547,29.170000076293945,22450359.0,29.170000076293945
2020-09-08,29.450000762939453,28.770000457763672,29.299999237060547,29.25,12550583.0,29.25
2020-09-09,29.049999237060547,28.399999618530273,29.0,28.520000457763672,13225043.0,28.520000457763672
2020-09-10,28.950000762939453,27.780000686645508,28.799999237060547,27.8799991607666,11476737.0,27.8799991607666
2020-09-11,28.979999542236328,27.75,28.0,28.760000228881836,10194077.0,28.760000228881836
2020-09-14,29.010000228881836,27.989999771118164,29.0,28.229999542236328,9913645.0,28.229999542236328
2020-09-15,28.59000015258789,28.030000686645508,28.219999313354492,28.5,5636927.0,28.5
2020-09-16,29.06999969482422,28.420000076293945,28.600000381469727,28.920000076293945,7868334.0,28.920000076293945
2020-09-17,28.889999389648438,28.209999084472656,28.729999542236328,28.690000534057617,6162868.0,28.690000534057617
2020-09-18,28.8799991607666,28.3799991607666,28.600000381469727,28.799999237060547,6651475.0,28.799999237060547
2020-09-21,29.25,28.719999313354492,28.719999313354492,29.010000228881836,7357989.0,29.010000228881836
2020-09-22,29.100000381469727,28.3799991607666,28.799999237060547,28.450000762939453,5571584.0,28.450000762939453
2020-09-23,28.690000534057617,28.1299991607666,28.549999237060547,28.459999084472656,5209227.0,28.459999084472656
2020-09-24,28.3799991607666,27.719999313354492,28.3799991607666,27.739999771118164,7306133.0,27.739999771118164
2020-09-25,27.8700008392334,26.979999542236328,27.739999771118164,27.18000030517578,10430078.0,27.18000030517578
2020-09-28,27.290000915527344,26.950000762939453,27.190000534057617,27.010000228881836,5050629.0,27.010000228881836
2020-09-29,27.31999969482422,26.520000457763672,27.170000076293945,27.1200008392334,6796156.0,27.1200008392334
2020-09-30,27.299999237060547,26.799999237060547,27.18000030517578,26.979999542236328,5652904.0,26.979999542236328
2020-10-09,27.649999618530273,27.200000762939453,27.200000762939453,27.3799991607666,8319683.0,27.3799991607666
2020-10-12,27.959999084472656,27.209999084472656,27.3799991607666,27.90999984741211,10910318.0,27.90999984741211
2020-10-13,27.90999984741211,27.510000228881836,27.799999237060547,27.790000915527344,9092795.0,27.790000915527344
2020-10-14,27.780000686645508,27.280000686645508,27.780000686645508,27.329999923706055,6890513.0,27.329999923706055
2020-10-15,27.459999084472656,26.8799991607666,27.3700008392334,26.93000030517578,8572346.0,26.93000030517578
2020-10-16,27.600000381469727,26.809999465942383,26.90999984741211,27.450000762939453,11222277.0,27.450000762939453
2020-10-19,27.43000030517578,26.65999984741211,27.43000030517578,26.760000228881836,11769575.0,26.760000228881836
2020-10-20,27.06999969482422,26.579999923706055,26.770000457763672,27.049999237060547,4991798.0,27.049999237060547
2020-10-21,27.290000915527344,26.90999984741211,26.979999542236328,27.09000015258789,5061345.0,27.09000015258789
2020-10-22,27.200000762939453,26.84000015258789,27.059999465942383,27.1200008392334,5018393.0,27.1200008392334
2020-10-23,27.290000915527344,26.799999237060547,27.1200008392334,26.989999771118164,5384049.0,26.989999771118164
2020-10-26,27.200000762939453,26.780000686645508,26.84000015258789,26.899999618530273,4901447.0,26.899999618530273
2020-10-27,26.940000534057617,26.700000762939453,26.780000686645508,26.709999084472656,2492573.0,26.709999084472656