Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.133299827575684,12.906700134277344,13.133299827575684,12.913299560546875,14289837.0,11.374394416809082
2010-01-05,13.306699752807617,12.76669979095459,12.920000076293945,13.260000228881836,30801030.0,11.679778099060059
2010-01-06,14.353300094604492,13.399999618530273,13.399999618530273,13.779999732971191,65933544.0,12.137808799743652
2010-01-07,13.993300437927246,13.39330005645752,13.76669979095459,13.399999618530273,30018009.0,11.803093910217285
2010-01-11,13.859999656677246,13.206700325012207,13.800000190734863,13.293299674987793,17244494.0,11.70910930633545
2010-01-12,13.853300094604492,13.466699600219727,13.479999542236328,13.626700401306152,27144370.0,12.002777099609375
2010-01-13,13.859999656677246,13.199999809265137,13.386699676513672,13.5733003616333,27642813.0,11.955742835998535
2010-01-14,14.16670036315918,13.399999618530273,13.60669994354248,14.0733003616333,44660654.0,12.396154403686523
2010-01-15,14.453300476074219,14.033300399780273,14.16670036315918,14.093299865722656,38594061.0,12.413771629333496
2010-01-18,14.373299598693848,13.920000076293945,14.10669994354248,14.300000190734863,24852598.0,12.595839500427246
2010-01-19,14.420000076293945,14.119999885559082,14.300000190734863,14.193300247192383,18367324.0,12.501853942871094
2010-01-20,14.186699867248535,13.486700057983398,14.186699867248535,13.520000457763672,24852206.0,11.908793449401855
2010-01-21,13.73330020904541,13.4266996383667,13.506699562072754,13.526700019836426,14021762.0,11.914694786071777
2010-01-22,13.5600004196167,13.0,13.39330005645752,13.253299713134766,19284104.0,11.673874855041504
2010-01-25,13.353300094604492,13.053299903869629,13.220000267028809,13.0733003616333,9786780.0,11.515327453613281
2010-01-26,13.319999694824219,12.73330020904541,13.0600004196167,12.993300437927246,20428392.0,11.44486141204834
2010-01-27,13.0600004196167,12.673299789428711,13.033300399780273,12.866700172424316,13298655.0,11.333348274230957
2010-01-28,13.286700248718262,12.793299674987793,12.920000076293945,13.26669979095459,16387048.0,11.685678482055664
2010-01-29,13.5733003616333,13.140000343322754,13.273300170898438,13.399999618530273,14534439.0,11.803093910217285
2010-02-01,13.653300285339355,13.253299713134766,13.413299560546875,13.466699600219727,13366143.0,11.861845970153809
2010-02-02,13.600000381469727,13.366700172424316,13.466699600219727,13.406700134277344,11455761.0,11.80899429321289
2010-02-03,13.513299942016602,12.899999618530273,13.286700248718262,13.046699523925781,22840095.0,11.491896629333496
2010-02-04,13.306699752807617,13.0,13.119999885559082,13.186699867248535,11153100.0,11.615213394165039
2010-02-05,13.146699905395508,12.65999984741211,12.993300437927246,12.859999656677246,11437941.0,11.327446937561035
2010-02-08,12.886699676513672,12.65999984741211,12.866700172424316,12.720000267028809,8750998.0,11.204130172729492
2010-02-09,12.786700248718262,12.539999961853027,12.66670036315918,12.60669994354248,9484887.0,11.10433292388916
2010-02-10,12.920000076293945,12.680000305175781,12.753299713134766,12.873299598693848,7473692.0,11.33916187286377
2010-02-11,13.020000457763672,12.866700172424316,12.899999618530273,12.9266996383667,5776940.0,11.386198043823242
2010-02-12,13.026700019836426,12.866700172424316,12.9399995803833,12.960000038146973,7332082.0,11.415529251098633
2010-02-22,13.553299903869629,12.906700134277344,13.0,13.446700096130371,18771954.0,11.84422779083252
2010-02-23,13.646699905395508,13.206700325012207,13.399999618530273,13.5600004196167,17310964.0,11.944026947021484
2010-02-24,14.300000190734863,13.413299560546875,13.493300437927246,14.113300323486328,39203104.0,12.431388854980469
2010-02-25,14.566699981689453,14.0733003616333,14.213299751281738,14.153300285339355,35419006.0,12.466621398925781
2010-02-26,14.406700134277344,14.046699523925781,14.140000343322754,14.220000267028809,29337028.0,12.525371551513672
2010-03-01,14.433300018310547,14.126700401306152,14.34000015258789,14.146699905395508,20425188.0,12.460808753967285
2010-03-02,14.226699829101562,13.846699714660645,14.16670036315918,13.899999618530273,19966852.0,12.243508338928223
2010-03-03,14.226699829101562,13.899999618530273,13.933300018310547,14.020000457763672,16914400.0,12.349207878112793
2010-03-04,14.206700325012207,13.539999961853027,14.053299903869629,13.720000267028809,17233300.0,12.084959983825684
2010-03-05,13.899999618530273,13.5733003616333,13.753299713134766,13.866700172424316,11145836.0,12.214177131652832
2010-03-08,14.366700172424316,13.813300132751465,13.873299598693848,14.199999809265137,23310348.0,12.5077543258667
2010-03-09,14.306699752807617,14.0600004196167,14.199999809265137,14.140000343322754,12066447.0,12.45490550994873
2010-03-10,14.386699676513672,13.66670036315918,14.15999984741211,13.76669979095459,17171600.0,12.126092910766602
2010-03-11,13.973299980163574,13.566699981689453,13.846699714660645,13.720000267028809,11237979.0,12.084959983825684
2010-03-12,13.899999618530273,13.579999923706055,13.813300132751465,13.633299827575684,12080630.0,12.008590698242188
2010-03-15,13.73330020904541,13.520000457763672,13.600000381469727,13.686699867248535,8225968.0,12.055625915527344
2010-03-16,13.779999732971191,13.359999656677246,13.720000267028809,13.553299903869629,12156411.0,11.938125610351562
2010-03-17,13.800000190734863,13.526700019836426,13.586700439453125,13.76669979095459,11701119.0,12.126092910766602
2010-03-18,13.920000076293945,13.653300285339355,13.83329963684082,13.693300247192383,15987382.0,12.061439514160156
2010-03-19,13.73330020904541,13.473299980163574,13.680000305175781,13.706700325012207,12372220.0,12.073243141174316
2010-03-22,13.946700096130371,13.600000381469727,13.66670036315918,13.9266996383667,13081026.0,12.2670259475708
2010-03-23,14.066699981689453,13.76669979095459,14.0,13.846699714660645,12102471.0,12.19655990600586
2010-03-24,13.960000038146973,13.773300170898438,13.906700134277344,13.813300132751465,11808736.0,12.167140007019043
2010-03-25,14.300000190734863,13.933300018310547,14.10669994354248,13.993300437927246,57868203.0,12.325687408447266
2010-03-26,14.126700401306152,13.800000190734863,14.006699562072754,13.966699600219727,28175220.0,12.30225944519043
2010-03-29,14.15999984741211,13.946700096130371,14.0,14.053299903869629,25801690.0,12.37853717803955
2010-03-30,14.0600004196167,13.83329963684082,14.0600004196167,13.9266996383667,23005046.0,12.2670259475708
2010-03-31,14.093299865722656,13.826700210571289,13.920000076293945,14.006699562072754,19634660.0,12.337491989135742
2010-04-01,14.253299713134766,13.946700096130371,14.0,14.226699829101562,29722988.0,12.531275749206543
2010-04-02,14.26669979095459,14.100000381469727,14.246700286865234,14.239999771118164,16287498.0,12.542987823486328
2010-04-06,14.5733003616333,14.199999809265137,14.300000190734863,14.293299674987793,26633103.0,12.589937210083008
2010-04-07,14.413299560546875,14.153300285339355,14.293299674987793,14.386699676513672,18602967.0,12.67220401763916
2010-04-08,14.993300437927246,14.346699714660645,14.399999618530273,14.800000190734863,48064312.0,13.036253929138184
2010-04-09,15.0733003616333,14.720000267028809,14.826700210571289,14.993300437927246,33424257.0,13.206517219543457
2010-04-12,15.4266996383667,14.84000015258789,15.039999961853027,15.146699905395508,35340226.0,13.341636657714844
2010-04-13,15.586700439453125,14.66670036315918,15.15999984741211,15.306699752807617,44538180.0,13.482568740844727
2010-04-14,15.600000381469727,15.153300285339355,15.34000015258789,15.586700439453125,28049346.0,13.72920036315918
2010-04-15,16.106700897216797,15.473299980163574,15.60669994354248,15.520000457763672,37920782.0,13.670450210571289
2010-04-16,15.853300094604492,15.113300323486328,15.406700134277344,15.520000457763672,25465356.0,13.670450210571289
2010-04-19,16.13330078125,15.199999809265137,15.326700210571289,15.279999732971191,42744234.0,13.459050178527832
2010-04-20,16.13330078125,15.066699981689453,15.279999732971191,16.126699447631836,52310264.0,14.20484733581543
2010-04-21,17.399999618530273,16.193300247192383,16.239999771118164,16.9867000579834,66500049.0,14.962359428405762
2010-04-22,17.406700134277344,16.693300247192383,17.066699981689453,17.219999313354492,53141349.0,15.167853355407715
2010-04-23,17.15329933166504,16.533300399780273,17.033300399780273,16.66670036315918,36459272.0,14.680495262145996
2010-04-26,16.920000076293945,16.34000015258789,16.573299407958984,16.399999618530273,26046024.0,14.445575714111328
2010-04-27,16.79330062866211,16.266700744628906,16.45330047607422,16.63330078125,33193390.0,14.65107536315918
2010-04-28,16.68670082092285,16.106700897216797,16.33329963684082,16.360000610351562,21829362.0,14.410346031188965
2010-04-29,16.520000457763672,15.23330020904541,16.433300018310547,15.279999732971191,48217910.0,13.459050178527832
2010-04-30,15.16670036315918,14.313300132751465,15.133299827575684,14.906700134277344,39610448.0,13.130237579345703
2010-05-04,15.486700057983398,14.34000015258789,14.34000015258789,15.366700172424316,22926318.0,13.535417556762695
2010-05-05,15.993300437927246,15.140000343322754,15.226699829101562,15.866700172424316,18799028.0,13.975831985473633
2010-05-06,15.979999542236328,15.26669979095459,15.880000114440918,15.34000015258789,17762906.0,13.511899948120117
2010-05-07,15.4266996383667,14.866700172424316,15.133299827575684,14.9399995803833,15641750.0,13.159568786621094
2010-05-10,15.213299751281738,14.34000015258789,14.880000114440918,14.653300285339355,16371897.0,12.907035827636719
2010-05-11,15.140000343322754,13.9399995803833,15.033300399780273,14.020000457763672,17266714.0,12.349207878112793
2010-05-12,14.326700210571289,13.866700172424316,13.993300437927246,14.15999984741211,13472768.0,12.47252368927002
2010-05-13,14.720000267028809,13.933300018310547,14.153300285339355,14.653300285339355,16340631.0,12.907035827636719
2010-05-17,14.853300094604492,13.966699600219727,14.460000038146973,14.053299903869629,15812583.0,12.37853717803955
2010-05-18,14.253299713134766,13.433300018310547,14.053299903869629,14.0600004196167,14561949.0,12.384440422058105
2010-05-19,14.373299598693848,13.73330020904541,13.899999618530273,13.986700057983398,11218766.0,12.31987476348877
2010-05-20,14.346699714660645,13.800000190734863,13.859999656677246,13.993300437927246,12590660.0,12.325687408447266
2010-05-21,14.246700286865234,13.506699562072754,13.600000381469727,14.093299865722656,11920533.0,12.413771629333496
2010-05-24,14.920000076293945,14.220000267028809,14.220000267028809,14.739999771118164,15160203.0,12.983402252197266
2010-05-25,15.226699829101562,14.5,14.680000305175781,14.640000343322754,21989451.0,12.895319938659668
2010-05-26,14.913299560546875,14.593299865722656,14.633299827575684,14.753299713134766,10564995.0,12.9951171875
2010-05-27,15.246700286865234,14.600000381469727,14.753299713134766,15.146699905395508,15143421.0,13.341636657714844
2010-05-28,15.826700210571289,15.286700248718262,15.33329963684082,15.39330005645752,32348786.0,13.55884838104248
2010-05-31,15.626700401306152,14.826700210571289,15.326700210571289,14.866700172424316,15612302.0,13.095004081726074
2010-06-01,15.133299827575684,14.213299751281738,14.813300132751465,14.66670036315918,19089696.0,12.918839454650879
2010-06-02,14.826700210571289,14.346699714660645,14.586700439453125,14.800000190734863,15064660.0,13.036253929138184
2010-06-03,15.23330020904541,14.800000190734863,14.933300018310547,14.899999618530273,17561466.0,13.124335289001465
2010-06-04,14.973299980163574,14.66670036315918,14.83329963684082,14.886699676513672,7382336.0,13.112618446350098
2010-06-07,14.846699714660645,14.466699600219727,14.586700439453125,14.813300132751465,7864788.0,13.047967910766602
2010-06-08,15.0733003616333,14.713299751281738,14.76669979095459,14.920000076293945,10178883.0,13.141950607299805
2010-06-10,15.453300476074219,14.920000076293945,15.126700401306152,15.260000228881836,22119819.0,13.441433906555176
2010-06-11,15.433300018310547,14.993300437927246,15.23330020904541,15.026700019836426,15430558.0,13.235937118530273
2010-06-17,15.466699600219727,14.0,15.220000267028809,14.086700439453125,35978542.0,12.407959938049316
2010-06-18,13.9266996383667,12.906700134277344,13.9266996383667,13.133299827575684,31842609.0,11.568177223205566
2010-06-21,13.359999656677246,12.713299751281738,13.0,13.273300170898438,13509608.0,11.691492080688477
2010-06-22,13.533300399780273,13.180000305175781,13.26669979095459,13.313300132751465,11439380.0,11.726727485656738
2010-06-23,13.33329963684082,13.079999923706055,13.226699829101562,13.260000228881836,6981514.0,11.679778099060059
2010-06-24,13.366700172424316,13.153300285339355,13.26669979095459,13.246700286865234,4950873.0,11.668062210083008
2010-06-25,13.23330020904541,12.720000267028809,13.173299789428711,12.886699676513672,7571168.0,11.350964546203613
2010-06-28,12.986700057983398,12.466699600219727,12.866700172424316,12.546699523925781,9587517.0,11.051482200622559
2010-06-29,12.653300285339355,11.653300285339355,12.5733003616333,11.66670036315918,16122314.0,10.27635669708252
2010-06-30,11.826700210571289,11.326700210571289,11.533300399780273,11.66670036315918,9429693.0,10.27635669708252
2010-07-01,11.133299827575684,10.966699600219727,11.10669994354248,10.973299980163574,16122026.0,9.665590286254883
2010-07-02,11.053299903869629,10.446700096130371,10.873299598693848,10.979999542236328,12581004.0,9.671490669250488
2010-07-05,10.886699676513672,10.586700439453125,10.760000228881836,10.739999771118164,6486968.0,9.460091590881348
2010-07-06,11.206700325012207,10.739999771118164,10.800000190734863,11.146699905395508,10045400.0,9.818324089050293
2010-07-07,11.399999618530273,11.0733003616333,11.086700439453125,11.39330005645752,9696105.0,10.03553581237793
2010-07-08,11.640000343322754,11.366700172424316,11.5,11.619999885559082,10966845.0,10.23521900177002
2010-07-09,11.973299980163574,11.460000038146973,11.706700325012207,11.846699714660645,10512582.0,10.434903144836426
2010-07-12,12.053299903869629,11.819999694824219,11.9399995803833,12.0,11392052.0,10.569934844970703
2010-07-13,11.966699600219727,11.319999694824219,11.966699600219727,11.5,10265912.0,10.129521369934082
2010-07-14,11.76669979095459,11.513299942016602,11.546699523925781,11.699999809265137,7503412.0,10.305685997009277
2010-07-15,11.760000228881836,11.386699676513672,11.640000343322754,11.406700134277344,6392610.0,10.04733943939209
2010-07-16,11.633299827575684,11.206700325012207,11.5,11.486700057983398,7973295.0,10.117806434631348
2010-07-19,11.76669979095459,11.399999618530273,11.520000457763672,11.726699829101562,12365250.0,10.329204559326172
2010-07-20,12.506699562072754,11.866700172424316,11.9266996383667,12.420000076293945,28520352.0,10.939882278442383
2010-07-21,12.76669979095459,12.366700172424316,12.586700439453125,12.673299789428711,20359797.0,11.162996292114258
2010-07-22,12.706700325012207,12.366700172424316,12.626700401306152,12.699999809265137,21598710.0,11.186513900756836
2010-07-23,12.866700172424316,12.553299903869629,12.859999656677246,12.706700325012207,18205900.0,11.192415237426758
2010-07-26,13.359999656677246,12.649999618530273,12.729999542236328,13.100000381469727,17523692.0,11.599703788757324
2010-07-27,13.100000381469727,12.720000267028809,12.979999542236328,12.859999656677246,17514117.0,11.387190818786621
2010-07-28,13.239999771118164,12.890000343322754,12.949999809265137,13.1899995803833,18732651.0,11.679397583007812
2010-07-29,13.350000381469727,13.029999732971191,13.199999809265137,13.15999984741211,21899693.0,11.652832984924316
2010-07-30,13.289999961853027,13.079999923706055,13.180000305175781,13.239999771118164,16231056.0,11.723670959472656
2010-08-02,13.90999984741211,13.289999961853027,13.289999961853027,13.899999618530273,29081458.0,12.308083534240723
2010-08-03,14.020000457763672,13.65999984741211,14.0,13.65999984741211,24968097.0,12.095568656921387
2010-08-04,13.899999618530273,13.5,13.550000190734863,13.890000343322754,20907131.0,12.299227714538574
2010-08-05,14.300000190734863,13.890000343322754,13.979999542236328,14.180000305175781,26442456.0,12.556015014648438
2010-08-06,14.239999771118164,13.890000343322754,14.220000267028809,14.220000267028809,20091885.0,12.591434478759766
2010-08-09,14.380000114440918,14.119999885559082,14.260000228881836,14.270000457763672,21506744.0,12.635708808898926
2010-08-10,14.34000015258789,13.579999923706055,14.300000190734863,13.619999885559082,24791458.0,12.060151100158691
2010-08-11,13.829999923706055,13.449999809265137,13.510000228881836,13.680000305175781,15280989.0,12.11327838897705
2010-08-12,13.619999885559082,13.300000190734863,13.550000190734863,13.319999694824219,20625193.0,11.794508934020996
2010-08-13,13.59000015258789,13.010000228881836,13.319999694824219,13.539999961853027,19985318.0,11.989313125610352
2010-08-16,14.15999984741211,13.5,13.5,14.039999961853027,32790859.0,12.432046890258789
2010-08-17,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0.0,12.432046890258789
2010-08-18,14.260000228881836,13.6899995803833,14.130000114440918,13.829999923706055,27083556.0,12.246102333068848
2010-08-19,14.039999961853027,13.699999809265137,13.84000015258789,13.789999961853027,19342700.0,12.210680961608887
2010-08-20,13.739999771118164,13.010000228881836,13.739999771118164,13.140000343322754,44438716.0,11.635123252868652
2010-08-23,13.3100004196167,13.100000381469727,13.170000076293945,13.260000228881836,16909588.0,11.74138069152832
2010-08-24,13.399999618530273,12.9399995803833,13.260000228881836,13.369999885559082,23336008.0,11.838783264160156
2010-08-25,13.479999542236328,13.140000343322754,13.289999961853027,13.260000228881836,17069150.0,11.74138069152832
2010-08-26,13.699999809265137,13.1899995803833,13.380000114440918,13.680000305175781,24245442.0,12.11327838897705
2010-08-27,13.65999984741211,13.460000038146973,13.649999618530273,13.630000114440918,15612410.0,12.069005012512207
2010-08-30,14.359999656677246,13.729999542236328,13.729999542236328,14.350000381469727,54553305.0,12.706544876098633
2010-08-31,14.829999923706055,14.15999984741211,14.25,14.739999771118164,48130947.0,13.051880836486816
2010-09-01,15.09000015258789,14.229999542236328,14.739999771118164,14.489999771118164,36233702.0,12.830512046813965
2010-09-02,14.789999961853027,14.350000381469727,14.609999656677246,14.710000038146973,27753193.0,13.02531623840332
2010-09-03,14.800000190734863,14.199999809265137,14.789999961853027,14.369999885559082,28535452.0,12.724254608154297
2010-09-06,14.5,14.130000114440918,14.449999809265137,14.279999732971191,19109681.0,12.644560813903809
2010-09-07,14.470000267028809,14.15999984741211,14.199999809265137,14.449999809265137,20523625.0,12.795093536376953
2010-09-08,14.399999618530273,14.210000038146973,14.380000114440918,14.289999961853027,13234620.0,12.653417587280273
2010-09-09,14.680000305175781,14.050000190734863,14.359999656677246,14.130000114440918,25756445.0,12.511741638183594
2010-09-10,14.899999618530273,14.149999618530273,14.149999618530273,14.699999809265137,37686160.0,13.016462326049805
2010-09-13,14.949999809265137,14.699999809265137,14.75,14.800000190734863,38397368.0,13.105010032653809
2010-09-14,14.890000343322754,14.449999809265137,14.800000190734863,14.59000015258789,26060733.0,12.919060707092285
2010-09-15,14.569999694824219,14.199999809265137,14.569999694824219,14.300000190734863,20609861.0,12.662272453308105
2010-09-16,14.34000015258789,13.399999618530273,14.34000015258789,13.670000076293945,27817592.0,12.104423522949219
2010-09-17,13.960000038146973,13.6899995803833,13.699999809265137,13.880000114440918,20150700.0,12.290375709533691
2010-09-20,13.930000305175781,13.579999923706055,13.880000114440918,13.609999656677246,13466605.0,12.051294326782227
2010-09-21,13.720000267028809,13.380000114440918,13.670000076293945,13.510000228881836,8456581.0,11.962748527526855
2010-09-27,13.949999809265137,13.630000114440918,13.630000114440918,13.859999656677246,11771643.0,12.272664070129395
2010-09-28,14.050000190734863,13.760000228881836,13.800000190734863,13.979999542236328,12839644.0,12.378920555114746
2010-09-29,14.0,13.59000015258789,13.979999542236328,13.630000114440918,9930438.0,12.069005012512207
2010-09-30,13.800000190734863,13.510000228881836,13.5600004196167,13.770000457763672,8944274.0,12.192973136901855
2010-10-08,14.329999923706055,13.75,13.84000015258789,14.15999984741211,20100705.0,12.53830623626709
2010-10-11,14.270000457763672,13.739999771118164,14.199999809265137,13.970000267028809,44394545.0,12.370065689086914
2010-10-12,13.90999984741211,13.600000381469727,13.90999984741211,13.75,28103942.0,12.175263404846191
2010-10-13,13.800000190734863,13.449999809265137,13.75,13.670000076293945,31798744.0,12.104423522949219
2010-10-14,13.649999618530273,13.449999809265137,13.619999885559082,13.5,26720964.0,11.95389461517334
2010-10-15,13.739999771118164,13.399999618530273,13.470000267028809,13.630000114440918,25913289.0,12.069005012512207
2010-10-18,13.670000076293945,12.979999542236328,13.640000343322754,13.199999809265137,51403000.0,11.688251495361328
2010-10-19,13.550000190734863,13.220000267028809,13.220000267028809,13.489999771118164,29589735.0,11.945038795471191
2010-10-20,14.199999809265137,13.1899995803833,13.350000381469727,14.1899995803833,60686340.0,12.56486988067627
2010-10-21,14.5600004196167,14.0,14.25,14.1899995803833,56581863.0,12.56486988067627
2010-10-22,14.470000267028809,14.149999618530273,14.220000267028809,14.25,39864463.0,12.617998123168945
2010-10-25,14.4399995803833,14.149999618530273,14.319999694824219,14.380000114440918,44507890.0,12.733110427856445
2010-10-26,15.130000114440918,14.279999732971191,14.420000076293945,15.109999656677246,79198633.0,13.37950325012207
2010-10-27,15.789999961853027,14.640000343322754,15.319999694824219,14.760000228881836,78163845.0,13.069591522216797
2010-10-28,14.600000381469727,14.029999732971191,14.579999923706055,14.25,52097914.0,12.617998123168945
2010-10-29,14.369999885559082,14.029999732971191,14.180000305175781,14.279999732971191,25940288.0,12.644560813903809
2010-11-01,14.470000267028809,14.100000381469727,14.300000190734863,14.420000076293945,39248935.0,12.76852798461914
2010-11-02,14.550000190734863,14.210000038146973,14.449999809265137,14.239999771118164,36007865.0,12.609142303466797
2010-11-03,14.369999885559082,14.140000343322754,14.300000190734863,14.180000305175781,22178214.0,12.556015014648438
2010-11-04,14.350000381469727,14.109999656677246,14.180000305175781,14.289999961853027,29783537.0,12.653417587280273
2010-11-05,14.6899995803833,14.15999984741211,14.399999618530273,14.609999656677246,47824620.0,12.936768531799316
2010-11-08,14.979999542236328,14.649999618530273,14.649999618530273,14.930000305175781,54128761.0,13.220120429992676
2010-11-09,15.09000015258789,14.6899995803833,15.0,15.079999923706055,51013139.0,13.352941513061523
2010-11-10,15.859999656677246,15.0,15.149999618530273,15.3100004196167,89850831.0,13.556601524353027
2010-11-11,15.470000267028809,14.949999809265137,15.25,14.970000267028809,54918053.0,13.255539894104004
2010-11-12,14.890000343322754,14.0,14.890000343322754,14.050000190734863,52040908.0,12.440903663635254
2010-11-15,14.5,14.0,14.0,14.430000305175781,34402454.0,12.777382850646973
2010-11-16,15.3100004196167,14.300000190734863,14.449999809265137,14.699999809265137,88032656.0,13.016462326049805
2010-11-17,14.65999984741211,13.630000114440918,14.420000076293945,13.720000267028809,46571162.0,12.148698806762695
2010-11-18,13.979999542236328,13.569999694824219,13.739999771118164,13.800000190734863,21373585.0,12.219537734985352
2010-11-19,14.199999809265137,13.75,13.850000381469727,14.15999984741211,24822251.0,12.53830623626709
2010-11-22,14.390000343322754,13.899999618530273,14.0,14.279999732971191,25802129.0,12.644560813903809
2010-11-23,14.199999809265137,13.720000267028809,14.199999809265137,13.930000305175781,23514626.0,12.334647178649902
2010-11-24,14.960000038146973,13.800000190734863,13.8100004196167,14.6899995803833,47820000.0,13.007608413696289
2010-11-25,15.130000114440918,14.579999923706055,14.699999809265137,14.770000457763672,50542787.0,13.078446388244629
2010-11-26,14.9399995803833,14.460000038146973,14.829999923706055,14.729999542236328,32715045.0,13.043025016784668
2010-11-29,15.359999656677246,14.649999618530273,14.710000038146973,15.140000343322754,77296977.0,13.406070709228516
2010-11-30,15.199999809265137,14.100000381469727,15.199999809265137,14.520000457763672,51259514.0,12.857078552246094
2010-12-01,14.40999984741211,14.100000381469727,14.399999618530273,14.199999809265137,23990388.0,12.573723793029785
2010-12-02,14.460000038146973,14.149999618530273,14.399999618530273,14.229999542236328,21674665.0,12.600288391113281
2010-12-03,14.380000114440918,14.100000381469727,14.229999542236328,14.270000457763672,15366698.0,12.635708808898926
2010-12-06,14.770000457763672,14.34000015258789,14.399999618530273,14.760000228881836,43917551.0,13.069591522216797
2010-12-07,14.670000076293945,14.199999809265137,14.619999885559082,14.579999923706055,24202257.0,12.910205841064453
2010-12-08,14.699999809265137,14.279999732971191,14.5,14.34000015258789,22208869.0,12.697690963745117
2010-12-09,14.289999961853027,13.949999809265137,14.25,13.949999809265137,22921026.0,12.352357864379883
2010-12-10,14.15999984741211,13.880000114440918,13.899999618530273,14.130000114440918,12143789.0,12.511741638183594
2010-12-13,14.680000305175781,14.210000038146973,14.329999923706055,14.5,45044348.0,12.839366912841797
2010-12-14,14.869999885559082,14.520000457763672,14.600000381469727,14.609999656677246,32680730.0,12.936768531799316
2010-12-15,15.149999618530273,14.489999771118164,14.630000114440918,14.9399995803833,61597129.0,13.228975296020508
2010-12-16,14.899999618530273,14.649999618530273,14.800000190734863,14.710000038146973,24089157.0,13.02531623840332
2010-12-17,14.850000381469727,14.600000381469727,14.710000038146973,14.8100004196167,19961326.0,13.113863945007324
2010-12-20,14.859999656677246,13.979999542236328,14.84000015258789,14.319999694824219,37492831.0,12.679980278015137
2010-12-21,14.600000381469727,14.119999885559082,14.369999885559082,14.59000015258789,23887182.0,12.919060707092285
2010-12-22,14.630000114440918,14.279999732971191,14.5,14.329999923706055,15732483.0,12.688837051391602
2010-12-23,14.4399995803833,14.079999923706055,14.199999809265137,14.149999618530273,15468723.0,12.529452323913574
2010-12-24,14.220000267028809,13.949999809265137,14.039999961853027,14.079999923706055,12474468.0,12.46746826171875
2010-12-27,14.220000267028809,13.609999656677246,14.140000343322754,13.699999809265137,19614274.0,12.130988121032715
2010-12-28,13.710000038146973,13.149999618530273,13.600000381469727,13.210000038146973,17405978.0,11.69710636138916
2010-12-29,13.399999618530273,13.199999809265137,13.300000190734863,13.380000114440918,8841035.0,11.847637176513672
2010-12-30,13.520000457763672,13.3100004196167,13.460000038146973,13.369999885559082,9465616.0,11.838783264160156
2010-12-31,13.539999961853027,13.329999923706055,13.399999618530273,13.470000267028809,15000849.0,11.92733097076416
2011-01-04,13.680000305175781,13.369999885559082,13.550000190734863,13.630000114440918,16710791.0,12.069005012512207
2011-01-05,13.779999732971191,13.470000267028809,13.600000381469727,13.479999542236328,15829972.0,11.93618392944336
2011-01-06,13.579999923706055,13.25,13.489999771118164,13.3100004196167,16939513.0,11.785654067993164
2011-01-07,13.539999961853027,13.3100004196167,13.329999923706055,13.390000343322754,12211507.0,11.85649299621582
2011-01-10,13.380000114440918,12.859999656677246,13.34000015258789,12.90999984741211,17742168.0,11.431463241577148
2011-01-11,12.970000267028809,12.710000038146973,12.880000114440918,12.859999656677246,8751154.0,11.387190818786621
2011-01-12,12.979999542236328,12.75,12.859999656677246,12.9399995803833,6687413.0,11.458028793334961
2011-01-13,13.140000343322754,12.899999618530273,12.960000038146973,13.0,8522937.0,11.511157035827637
2011-01-14,13.079999923706055,12.869999885559082,13.010000228881836,12.90999984741211,8115207.0,11.431463241577148
2011-01-17,12.90999984741211,12.079999923706055,12.90999984741211,12.170000076293945,12436406.0,10.776213645935059
2011-01-18,12.170000076293945,11.8100004196167,12.100000381469727,12.130000114440918,8349653.0,10.74079418182373
2011-01-19,12.260000228881836,12.020000457763672,12.130000114440918,12.239999771118164,7682052.0,10.83819580078125
2011-01-20,12.25,11.569999694824219,12.239999771118164,11.619999885559082,15836387.0,10.289202690124512
2011-01-21,11.84000015258789,11.149999618530273,11.600000381469727,11.8100004196167,17866874.0,10.457444190979004
2011-01-24,12.140000343322754,11.5600004196167,11.699999809265137,11.949999809265137,16338643.0,10.581409454345703
2011-01-25,11.920000076293945,11.65999984741211,11.90999984741211,11.770000457763672,5127040.0,10.42202377319336
2011-01-26,11.880000114440918,11.670000076293945,11.800000190734863,11.779999732971191,6533028.0,10.430878639221191
2011-01-27,11.9399995803833,11.569999694824219,11.75,11.779999732971191,10667355.0,10.430878639221191
2011-01-28,12.0600004196167,11.800000190734863,11.800000190734863,12.039999961853027,9804970.0,10.661102294921875
2011-01-31,12.140000343322754,11.890000343322754,12.0600004196167,12.029999732971191,13184263.0,10.652246475219727
2011-02-01,12.0600004196167,11.920000076293945,12.029999732971191,11.949999809265137,6182606.0,10.581409454345703
2011-02-09,12.0600004196167,11.710000038146973,11.890000343322754,11.9399995803833,7654402.0,10.572554588317871
2011-02-10,12.34000015258789,11.899999618530273,11.949999809265137,12.300000190734863,14524193.0,10.891324996948242
2011-02-11,12.470000267028809,12.300000190734863,12.3100004196167,12.430000305175781,12655076.0,11.006437301635742
2011-02-14,12.6899995803833,12.430000305175781,12.430000305175781,12.550000190734863,16699022.0,11.11269474029541
2011-02-15,12.670000076293945,12.470000267028809,12.5600004196167,12.489999771118164,19053275.0,11.059564590454102
2011-02-16,13.010000228881836,12.449999809265137,12.449999809265137,12.899999618530273,24011434.0,11.42261028289795
2011-02-17,13.100000381469727,12.739999771118164,13.020000457763672,12.880000114440918,16119616.0,11.404900550842285
2011-02-18,12.880000114440918,12.550000190734863,12.880000114440918,12.600000381469727,13115330.0,11.156967163085938
2011-02-21,12.770000457763672,12.449999809265137,12.470000267028809,12.760000228881836,12040231.0,11.298643112182617
2011-02-22,12.819999694824219,12.369999885559082,12.770000457763672,12.399999618530273,14448232.0,10.979872703552246
2011-02-23,12.569999694824219,12.289999961853027,12.329999923706055,12.520000457763672,9643656.0,11.086129188537598
2011-02-24,12.640000343322754,12.359999656677246,12.489999771118164,12.619999885559082,11422661.0,11.174677848815918
2011-02-25,12.739999771118164,12.449999809265137,12.649999618530273,12.680000305175781,10823972.0,11.227805137634277
2011-02-28,12.770000457763672,12.479999542236328,12.75,12.680000305175781,10813417.0,11.227805137634277
2011-03-01,13.1899995803833,12.899999618530273,12.899999618530273,13.010000228881836,31335655.0,11.520011901855469
2011-03-02,13.390000343322754,12.84000015258789,12.949999809265137,13.220000267028809,31491020.0,11.705962181091309
2011-03-03,13.390000343322754,12.75,13.390000343322754,12.760000228881836,28212713.0,11.298643112182617
2011-03-04,12.880000114440918,12.640000343322754,12.8100004196167,12.859999656677246,12288519.0,11.387190818786621
2011-03-07,12.960000038146973,12.800000190734863,12.899999618530273,12.930000305175781,19990596.0,11.449172973632812
2011-03-08,12.930000305175781,12.720000267028809,12.930000305175781,12.850000381469727,16298344.0,11.378335952758789
2011-03-09,12.90999984741211,12.729999542236328,12.819999694824219,12.770000457763672,12296342.0,11.307498931884766
2011-03-10,12.920000076293945,12.710000038146973,12.779999732971191,12.770000457763672,13910000.0,11.307498931884766
2011-03-11,12.850000381469727,12.649999618530273,12.739999771118164,12.6899995803833,13147356.0,11.23666000366211
2011-03-14,12.9399995803833,12.59000015258789,12.59000015258789,12.920000076293945,16421272.0,11.44031810760498
2011-03-15,12.920000076293945,12.289999961853027,12.920000076293945,12.520000457763672,20255439.0,11.086129188537598
2011-03-17,12.710000038146973,12.319999694824219,12.539999961853027,12.40999984741211,17160630.0,10.988726615905762
2011-03-18,12.600000381469727,12.390000343322754,12.510000228881836,12.449999809265137,7853303.0,11.02414608001709
2011-03-21,12.5,12.119999885559082,12.449999809265137,12.1899995803833,15504406.0,10.793923377990723
2011-03-22,12.229999542236328,12.0,12.15999984741211,12.079999923706055,15048891.0,10.696521759033203
2011-03-23,12.199999809265137,11.960000038146973,12.0600004196167,12.15999984741211,10389374.0,10.767359733581543
2011-03-24,12.25,12.050000190734863,12.180000305175781,12.149999618530273,11607676.0,10.758503913879395
2011-03-25,12.239999771118164,12.079999923706055,12.149999618530273,12.220000267028809,13749539.0,10.820487022399902
2011-03-28,12.430000305175781,12.149999618530273,12.199999809265137,12.369999885559082,16196040.0,10.95330810546875
2011-03-29,12.329999923706055,12.039999961853027,12.329999923706055,12.079999923706055,13859071.0,10.696521759033203
2011-03-30,12.109999656677246,11.779999732971191,12.0600004196167,11.84000015258789,16281169.0,10.484006881713867
2011-03-31,11.989999771118164,11.6899995803833,11.84000015258789,11.720000267028809,11668556.0,10.377751350402832
2011-04-01,11.850000381469727,11.670000076293945,11.760000228881836,11.84000015258789,6248057.0,10.484006881713867
2011-04-06,11.869999885559082,11.649999618530273,11.829999923706055,11.680000305175781,16803264.0,10.34233283996582
2011-04-07,11.859999656677246,11.649999618530273,11.6899995803833,11.859999656677246,9783603.0,10.501716613769531
2011-04-08,12.0,11.75,11.859999656677246,12.0,9962020.0,10.62568473815918
2011-04-11,12.109999656677246,11.829999923706055,12.029999732971191,11.880000114440918,10819968.0,10.519427299499512
2011-04-12,11.949999809265137,11.770000457763672,11.880000114440918,11.819999694824219,9401461.0,10.466297149658203
2011-04-13,12.079999923706055,11.789999961853027,11.829999923706055,12.0600004196167,11578415.0,10.678812026977539
2011-04-14,12.130000114440918,12.010000228881836,12.069999694824219,12.029999732971191,9696276.0,10.652246475219727
2011-04-15,12.09000015258789,11.899999618530273,12.0,11.979999542236328,8185935.0,10.607972145080566
2011-04-18,12.170000076293945,11.949999809265137,11.979999542236328,12.15999984741211,12408697.0,10.767359733581543
2011-04-19,12.100000381469727,11.920000076293945,12.100000381469727,11.970000267028809,10051383.0,10.59911823272705
2011-04-20,12.3100004196167,11.899999618530273,11.970000267028809,12.239999771118164,19679242.0,10.83819580078125
2011-04-21,12.449999809265137,12.100000381469727,12.270000457763672,12.119999885559082,21921494.0,10.731940269470215
2011-04-22,12.130000114440918,11.859999656677246,12.119999885559082,11.890000343322754,15200871.0,10.528282165527344
2011-04-25,11.880000114440918,11.680000305175781,11.869999885559082,11.720000267028809,10129843.0,10.377751350402832
2011-04-26,11.930000305175781,11.710000038146973,11.75,11.739999771118164,6315127.0,10.395459175109863
2011-04-27,11.829999923706055,11.550000190734863,11.789999961853027,11.600000381469727,7400793.0,10.271492004394531
2011-04-28,11.729999542236328,11.319999694824219,11.729999542236328,11.319999694824219,8985751.0,10.023561477661133
2011-04-29,11.539999961853027,11.3100004196167,11.3100004196167,11.510000228881836,4888732.0,10.191801071166992
2011-05-03,11.649999618530273,11.479999542236328,11.550000190734863,11.630000114440918,5123790.0,10.29805850982666
2011-05-04,11.600000381469727,11.300000190734863,11.579999923706055,11.430000305175781,7225155.0,10.120963096618652
2011-05-05,11.829999923706055,11.449999809265137,11.5,11.760000228881836,12291442.0,10.413169860839844
2011-05-06,11.90999984741211,11.609999656677246,11.680000305175781,11.890000343322754,12272652.0,10.528282165527344
2011-05-09,11.930000305175781,11.75,11.899999618530273,11.819999694824219,7579990.0,10.466297149658203
2011-05-10,11.90999984741211,11.729999542236328,11.819999694824219,11.890000343322754,6046272.0,10.528282165527344
2011-05-11,12.180000305175781,11.819999694824219,11.869999885559082,12.079999923706055,17588683.0,10.696521759033203
2011-05-12,12.130000114440918,11.800000190734863,12.050000190734863,11.819999694824219,13426643.0,10.466297149658203
2011-05-13,11.949999809265137,11.760000228881836,11.829999923706055,11.930000305175781,7168433.0,10.563701629638672
2011-05-16,12.029999732971191,11.710000038146973,11.899999618530273,11.760000228881836,6990388.0,10.413169860839844
2011-05-17,11.979999542236328,11.510000228881836,11.670000076293945,11.930000305175781,12150872.0,10.563701629638672
2011-05-18,11.949999809265137,11.779999732971191,11.880000114440918,11.859999656677246,6017295.0,10.501716613769531
2011-05-19,11.970000267028809,11.789999961853027,11.829999923706055,11.8100004196167,5183340.0,10.457444190979004
2011-05-20,11.850000381469727,11.630000114440918,11.8100004196167,11.65999984741211,4873907.0,10.32462215423584
2011-05-23,11.619999885559082,11.260000228881836,11.619999885559082,11.279999732971191,9646087.0,9.988142967224121
2011-05-24,11.380000114440918,11.199999809265137,11.270000457763672,11.329999923706055,4296443.0,10.032417297363281
2011-05-25,11.350000381469727,11.15999984741211,11.300000190734863,11.170000076293945,3672802.0,9.890740394592285
2011-05-26,11.300000190734863,11.020000457763672,11.289999961853027,11.050000190734863,4819925.0,9.784483909606934
2011-05-27,11.140000343322754,10.819999694824219,11.050000190734863,10.869999885559082,5419285.0,9.625099182128906
2011-05-30,10.9399995803833,10.699999809265137,10.850000381469727,10.770000457763672,4598690.0,9.536550521850586
2011-05-31,10.970000267028809,10.75,10.779999732971191,10.949999809265137,3526166.0,9.695937156677246
2011-06-01,11.020000457763672,10.890000343322754,10.960000038146973,10.949999809265137,4111696.0,9.695937156677246
2011-06-02,10.949999809265137,10.59000015258789,10.899999618530273,10.899999618530273,6790358.0,9.651660919189453
2011-06-03,11.010000228881836,10.819999694824219,10.90999984741211,10.989999771118164,4628358.0,9.731355667114258
2011-06-07,11.1899995803833,10.859999656677246,10.880000114440918,11.029999732971191,4453469.0,9.766775131225586
2011-06-09,11.149999618530273,10.760000228881836,11.020000457763672,10.789999961853027,4004955.0,9.55426025390625
2011-06-10,10.949999809265137,10.59000015258789,10.800000190734863,10.770000457763672,4320254.0,9.536550521850586
2011-06-13,10.699999809265137,10.380000114440918,10.6899995803833,10.470000267028809,7083396.0,9.27090835571289
2011-06-14,10.649999618530273,10.460000038146973,10.489999771118164,10.59000015258789,5285586.0,9.377165794372559
2011-06-15,10.630000114440918,10.420000076293945,10.510000228881836,10.430000305175781,3673030.0,9.235490798950195
2011-06-16,10.34000015258789,10.199999809265137,10.300000190734863,10.210000038146973,4782957.0,9.040685653686523
2011-06-17,10.279999732971191,10.0600004196167,10.210000038146973,10.069999694824219,5664181.0,8.916718482971191
2011-06-20,10.239999771118164,9.899999618530273,10.069999694824219,10.0,7245670.0,8.854736328125
2011-06-21,10.119999885559082,9.880000114440918,10.020000457763672,10.020000457763672,4356483.0,8.872445106506348
2011-06-22,10.079999923706055,9.949999809265137,10.029999732971191,10.0,3760855.0,8.854736328125
2011-06-23,10.170000076293945,9.890000343322754,9.949999809265137,10.130000114440918,5839025.0,8.969847679138184
2011-06-24,10.40999984741211,10.050000190734863,10.050000190734863,10.34000015258789,8458650.0,9.155797004699707
2011-06-27,10.710000038146973,10.279999732971191,10.300000190734863,10.6899995803833,12921642.0,9.465712547302246
2011-06-28,10.739999771118164,10.550000190734863,10.699999809265137,10.680000305175781,6292381.0,9.45685863494873
2011-06-29,10.699999809265137,10.359999656677246,10.6899995803833,10.390000343322754,5782175.0,9.200071334838867
2011-06-30,10.960000038146973,10.420000076293945,10.420000076293945,10.880000114440918,15257276.0,9.633952140808105
2011-07-01,10.979999542236328,10.800000190734863,10.880000114440918,10.869999885559082,8553623.0,9.625099182128906
2011-07-04,11.130000114440918,10.850000381469727,10.949999809265137,11.109999656677246,11192360.0,9.837611198425293
2011-07-05,11.15999984741211,11.0,11.109999656677246,11.140000343322754,7016934.0,9.864178657531738
2011-07-06,11.300000190734863,10.989999771118164,11.119999885559082,11.279999732971191,9435844.0,9.988142967224121
2011-07-07,11.6899995803833,11.220000267028809,11.220000267028809,11.5,17793305.0,10.18294620513916
2011-07-08,11.550000190734863,11.350000381469727,11.550000190734863,11.460000038146973,6068841.0,10.147525787353516
2011-07-11,11.520000457763672,11.109999656677246,11.350000381469727,11.460000038146973,8171833.0,10.236854553222656
2011-07-12,11.510000228881836,11.279999732971191,11.319999694824219,11.390000343322754,8926962.0,10.174324989318848
2011-07-13,11.550000190734863,11.319999694824219,11.319999694824219,11.4399995803833,6642310.0,10.218988418579102
2011-07-14,11.5,11.199999809265137,11.489999771118164,11.369999885559082,10620321.0,10.15645980834961
2011-07-15,11.619999885559082,11.329999923706055,11.380000114440918,11.579999923706055,12053420.0,10.344046592712402
2011-07-18,11.880000114440918,11.479999542236328,11.619999885559082,11.489999771118164,14979594.0,10.263651847839355
2011-07-19,11.5,11.300000190734863,11.5,11.319999694824219,6181945.0,10.111798286437988
2011-07-20,11.4399995803833,11.260000228881836,11.369999885559082,11.319999694824219,4728821.0,10.111798286437988
2011-07-21,11.369999885559082,11.0,11.350000381469727,11.069999694824219,8181646.0,9.888479232788086
2011-07-22,11.180000305175781,11.029999732971191,11.069999694824219,11.100000381469727,4996999.0,9.915276527404785
2011-07-25,11.050000190734863,10.710000038146973,11.050000190734863,10.75,6883001.0,9.60263442993164
2011-07-26,10.899999618530273,10.649999618530273,10.739999771118164,10.8100004196167,3520511.0,9.656229019165039
2011-07-27,10.920000076293945,10.670000076293945,10.710000038146973,10.880000114440918,4556267.0,9.718757629394531
2011-07-28,10.819999694824219,10.600000381469727,10.779999732971191,10.670000076293945,4481435.0,9.531172752380371
2011-07-29,10.850000381469727,10.600000381469727,10.680000305175781,10.739999771118164,3346356.0,9.593701362609863
2011-08-01,10.819999694824219,10.6899995803833,10.779999732971191,10.729999542236328,2921649.0,9.584766387939453
2011-08-02,10.949999809265137,10.5,10.710000038146973,10.699999809265137,4127953.0,9.55797004699707
2011-08-03,10.729999542236328,10.550000190734863,10.640000343322754,10.640000343322754,2864574.0,9.504373550415039
2011-08-04,10.770000457763672,10.489999771118164,10.670000076293945,10.510000228881836,5101032.0,9.388249397277832
2011-08-05,10.359999656677246,10.149999618530273,10.289999961853027,10.25,5388070.0,9.155999183654785
2011-08-08,10.140000343322754,9.479999542236328,10.029999732971191,9.819999694824219,9547425.0,8.771895408630371
2011-08-09,9.75,9.229999542236328,9.479999542236328,9.640000343322754,9035557.0,8.611106872558594
2011-08-10,9.930000305175781,9.710000038146973,9.800000190734863,9.720000267028809,6822379.0,8.682567596435547
2011-08-11,9.84000015258789,9.430000305175781,9.489999771118164,9.829999923706055,6636772.0,8.780826568603516
2011-08-12,10.399999618530273,9.869999885559082,9.899999618530273,10.34000015258789,15124391.0,9.236392974853516
2011-08-15,10.550000190734863,10.329999923706055,10.34000015258789,10.5,10397648.0,9.379317283630371
2011-08-16,10.5,10.350000381469727,10.5,10.420000076293945,6099032.0,9.307854652404785
2011-08-17,10.609999656677246,10.319999694824219,10.380000114440918,10.59000015258789,6039680.0,9.459711074829102
2011-08-18,10.699999809265137,10.430000305175781,10.5,10.449999809265137,7725756.0,9.3346529006958
2011-08-19,10.529999732971191,10.15999984741211,10.260000228881836,10.470000267028809,5634034.0,9.352518081665039
2011-08-22,10.720000267028809,10.399999618530273,10.430000305175781,10.510000228881836,4960333.0,9.388249397277832
2011-08-23,10.600000381469727,10.460000038146973,10.5,10.550000190734863,2939721.0,9.423980712890625
2011-08-24,10.680000305175781,10.220000267028809,10.609999656677246,10.25,5714476.0,9.155999183654785
2011-08-25,10.4399995803833,10.279999732971191,10.300000190734863,10.369999885559082,6902929.0,9.263191223144531
2011-08-26,10.789999961853027,10.399999618530273,10.399999618530273,10.59000015258789,11925423.0,9.459711074829102
2011-08-29,10.760000228881836,10.369999885559082,10.529999732971191,10.710000038146973,8419350.0,9.566903114318848
2011-08-30,10.850000381469727,10.420000076293945,10.760000228881836,10.449999809265137,9613346.0,9.3346529006958
2011-08-31,10.550000190734863,10.25,10.449999809265137,10.350000381469727,6274679.0,9.24532699584961
2011-09-01,10.600000381469727,10.350000381469727,10.399999618530273,10.390000343322754,5906669.0,9.281058311462402
2011-09-02,10.520000457763672,10.180000305175781,10.399999618530273,10.199999809265137,4990125.0,9.111336708068848
2011-09-05,10.279999732971191,10.0600004196167,10.149999618530273,10.210000038146973,5611679.0,9.120268821716309
2011-09-06,10.279999732971191,10.0,10.100000381469727,10.039999961853027,4675992.0,8.968412399291992
2011-09-07,10.350000381469727,10.100000381469727,10.100000381469727,10.329999923706055,6091022.0,9.227460861206055
2011-09-08,10.479999542236328,10.270000457763672,10.380000114440918,10.3100004196167,5561060.0,9.209596633911133
2011-09-09,10.460000038146973,10.100000381469727,10.390000343322754,10.15999984741211,4299562.0,9.075605392456055
2011-09-13,10.100000381469727,9.949999809265137,9.989999771118164,10.020000457763672,4718918.0,8.95054817199707
2011-09-14,10.140000343322754,9.819999694824219,10.029999732971191,10.029999732971191,7197654.0,8.959479331970215
2011-09-16,10.119999885559082,9.779999732971191,10.069999694824219,9.890000343322754,8562894.0,8.834424018859863
2011-09-19,9.829999923706055,9.680000305175781,9.779999732971191,9.779999732971191,5987103.0,8.736162185668945
2011-09-20,9.819999694824219,9.649999618530273,9.699999809265137,9.75,3802827.0,8.709364891052246
2011-09-21,10.020000457763672,9.670000076293945,9.770000457763672,10.0,7867351.0,8.932682037353516
2011-09-22,10.039999961853027,9.75,9.930000305175781,9.770000457763672,5925984.0,8.7272310256958
2011-09-23,9.819999694824219,9.529999732971191,9.630000114440918,9.75,5242946.0,8.709364891052246
2011-09-26,9.949999809265137,9.5,9.890000343322754,9.569999694824219,7456397.0,8.548577308654785
2011-09-27,9.84000015258789,9.600000381469727,9.649999618530273,9.619999885559082,7824483.0,8.593240737915039
2011-09-28,9.760000228881836,9.460000038146973,9.699999809265137,9.489999771118164,4409972.0,8.477116584777832
2011-09-29,9.550000190734863,9.229999542236328,9.489999771118164,9.3100004196167,5560802.0,8.316329002380371
2011-09-30,9.40999984741211,9.270000457763672,9.3100004196167,9.350000381469727,2937908.0,8.352058410644531
2011-10-10,9.569999694824219,9.329999923706055,9.40999984741211,9.449999809265137,4169633.0,8.441384315490723
2011-10-11,9.729999542236328,9.5,9.649999618530273,9.609999656677246,5657842.0,8.584307670593262
2011-10-12,9.899999618530273,9.510000228881836,9.579999923706055,9.899999618530273,7638181.0,8.843355178833008
2011-10-13,9.949999809265137,9.710000038146973,9.920000076293945,9.850000381469727,9220677.0,8.79869270324707
2011-10-14,9.850000381469727,9.710000038146973,9.829999923706055,9.779999732971191,3094997.0,8.736162185668945
2011-10-17,9.949999809265137,9.670000076293945,9.8100004196167,9.779999732971191,7463384.0,8.736162185668945
2011-10-18,9.710000038146973,9.380000114440918,9.710000038146973,9.420000076293945,6474784.0,8.41458797454834
2011-10-19,9.699999809265137,9.34000015258789,9.460000038146973,9.550000190734863,11212447.0,8.53071117401123
2011-10-20,9.609999656677246,9.25,9.479999542236328,9.390000343322754,7982609.0,8.387789726257324
2011-10-21,9.4399995803833,9.260000228881836,9.399999618530273,9.279999732971191,3192049.0,8.289529800415039
2011-10-24,9.449999809265137,9.15999984741211,9.300000190734863,9.399999618530273,4398529.0,8.396719932556152
2011-10-25,9.5600004196167,9.270000457763672,9.430000305175781,9.529999732971191,9073701.0,8.512845993041992
2011-10-26,9.640000343322754,9.4399995803833,9.5,9.550000190734863,8428360.0,8.53071117401123
2011-10-27,9.8100004196167,9.539999961853027,9.539999961853027,9.640000343322754,7989362.0,8.611106872558594
2011-10-28,9.800000190734863,9.65999984741211,9.75,9.760000228881836,6600917.0,8.718297004699707
2011-10-31,9.930000305175781,9.729999542236328,9.760000228881836,9.84000015258789,8965704.0,8.78976058959961
2011-11-01,9.90999984741211,9.699999809265137,9.770000457763672,9.770000457763672,8272381.0,8.7272310256958
2011-11-02,10.0,9.630000114440918,9.65999984741211,9.970000267028809,15650811.0,8.905885696411133
2011-11-03,10.180000305175781,9.960000038146973,10.0,9.970000267028809,14453424.0,8.905885696411133
2011-11-04,10.069999694824219,9.899999618530273,10.069999694824219,9.979999542236328,10049242.0,8.914816856384277
2011-11-07,10.15999984741211,9.930000305175781,9.979999542236328,9.989999771118164,8901258.0,8.923750877380371
2011-11-08,10.069999694824219,9.84000015258789,10.020000457763672,9.850000381469727,6016571.0,8.79869270324707
2011-11-09,10.0,9.8100004196167,9.899999618530273,9.989999771118164,5841203.0,8.923750877380371
2011-11-10,10.050000190734863,9.819999694824219,9.899999618530273,9.970000267028809,7549464.0,8.905885696411133
2011-11-11,10.199999809265137,9.979999542236328,9.989999771118164,10.109999656677246,10899020.0,9.0309419631958
2011-11-14,10.34000015258789,10.15999984741211,10.199999809265137,10.319999694824219,11306389.0,9.218527793884277
2011-11-15,10.350000381469727,10.210000038146973,10.329999923706055,10.319999694824219,6877829.0,9.218527793884277
2011-11-16,10.369999885559082,9.880000114440918,10.350000381469727,9.979999542236328,10621686.0,8.914816856384277
2011-11-17,10.109999656677246,9.949999809265137,10.0,9.979999542236328,4811164.0,8.914816856384277
2011-11-18,9.960000038146973,9.680000305175781,9.960000038146973,9.6899995803833,5815465.0,8.655771255493164
2011-11-21,9.75,9.59000015258789,9.65999984741211,9.729999542236328,2762303.0,8.691498756408691
2011-11-22,9.670000076293945,9.420000076293945,9.609999656677246,9.5,7163612.0,8.486048698425293
2011-11-23,9.619999885559082,9.420000076293945,9.529999732971191,9.489999771118164,3288412.0,8.477116584777832
2011-11-24,9.609999656677246,9.399999618530273,9.4399995803833,9.569999694824219,3765010.0,8.548577308654785
2011-11-25,9.649999618530273,9.5,9.579999923706055,9.520000457763672,2892404.0,8.503914833068848
2011-11-28,9.59000015258789,9.399999618530273,9.529999732971191,9.529999732971191,4513893.0,8.512845993041992
2011-11-29,9.680000305175781,9.489999771118164,9.600000381469727,9.649999618530273,10286624.0,8.620038032531738
2011-11-30,9.640000343322754,9.180000305175781,9.550000190734863,9.34000015258789,9420715.0,8.343125343322754
2011-12-01,9.710000038146973,9.40999984741211,9.529999732971191,9.59000015258789,12176896.0,8.566441535949707
2011-12-02,9.649999618530273,9.369999885559082,9.550000190734863,9.40999984741211,6695272.0,8.405654907226562
2011-12-05,9.420000076293945,9.149999618530273,9.399999618530273,9.180000305175781,6721078.0,8.200201988220215
2011-12-06,9.239999771118164,9.020000457763672,9.15999984741211,9.149999618530273,3978280.0,8.173405647277832
2011-12-07,9.1899995803833,9.0,9.140000343322754,9.039999961853027,6889909.0,8.07514476776123
2011-12-08,9.109999656677246,8.920000076293945,9.010000228881836,9.039999961853027,5107591.0,8.07514476776123
2011-12-09,9.0600004196167,8.90999984741211,8.949999809265137,9.0,2262525.0,8.039414405822754
2011-12-12,9.050000190734863,8.9399995803833,9.010000228881836,8.989999771118164,1835564.0,8.030481338500977
2011-12-13,9.020000457763672,8.819999694824219,9.0,8.829999923706055,4560345.0,7.887559413909912
2011-12-14,8.920000076293945,8.699999809265137,8.8100004196167,8.720000267028809,3189467.0,7.789299964904785
2011-12-15,8.710000038146973,8.399999618530273,8.710000038146973,8.40999984741211,6634332.0,7.512385845184326
2011-12-16,8.600000381469727,8.130000114440918,8.430000305175781,8.59000015258789,8302074.0,7.673174858093262
2011-12-19,8.539999961853027,8.220000267028809,8.470000267028809,8.470000267028809,4709096.0,7.565981388092041
2011-12-20,8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,0.0,7.565981388092041
2011-12-21,8.680000305175781,8.470000267028809,8.479999542236328,8.569999694824219,7047620.0,7.655309677124023
2011-12-22,8.630000114440918,8.300000190734863,8.449999809265137,8.579999923706055,4558159.0,7.664240837097168
2011-12-23,8.760000228881836,8.5,8.539999961853027,8.649999618530273,5792290.0,7.726769924163818
2011-12-26,8.6899995803833,8.550000190734863,8.619999885559082,8.550000190734863,2580576.0,7.6374430656433105
2011-12-27,8.649999618530273,8.390000343322754,8.600000381469727,8.489999771118164,3589402.0,7.583848476409912
2011-12-28,8.600000381469727,8.369999885559082,8.449999809265137,8.59000015258789,2593925.0,7.673174858093262
2011-12-29,8.630000114440918,8.399999618530273,8.550000190734863,8.430000305175781,2962162.0,7.530251502990723
2011-12-30,8.59000015258789,8.430000305175781,8.430000305175781,8.539999961853027,2917759.0,7.62851095199585
2012-01-04,8.680000305175781,8.300000190734863,8.600000381469727,8.34000015258789,3646588.0,7.449857711791992
2012-01-05,8.399999618530273,8.199999809265137,8.3100004196167,8.25,3813551.0,7.369462490081787
2012-01-06,8.239999771118164,7.949999809265137,8.149999618530273,8.079999923706055,5744370.0,7.217607021331787
2012-01-09,8.350000381469727,8.039999961853027,8.100000381469727,8.34000015258789,6220812.0,7.449857711791992
2012-01-10,8.680000305175781,8.300000190734863,8.319999694824219,8.65999984741211,8476847.0,7.7357025146484375
2012-01-11,8.75,8.529999732971191,8.649999618530273,8.630000114440918,8251113.0,7.7089056968688965
2012-01-12,8.720000267028809,8.5600004196167,8.569999694824219,8.579999923706055,5596947.0,7.664240837097168
2012-01-13,8.630000114440918,8.300000190734863,8.5600004196167,8.3100004196167,4981859.0,7.423059940338135
2012-01-16,8.34000015258789,8.119999885559082,8.25,8.170000076293945,3779612.0,7.298002243041992
2012-01-17,8.619999885559082,8.15999984741211,8.15999984741211,8.609999656677246,5297156.0,7.691038608551025
2012-01-18,8.680000305175781,8.449999809265137,8.619999885559082,8.470000267028809,4494457.0,7.565981388092041
2012-01-19,8.670000076293945,8.430000305175781,8.600000381469727,8.619999885559082,4490182.0,7.699971675872803
2012-01-20,8.8100004196167,8.59000015258789,8.649999618530273,8.800000190734863,7983183.0,7.8607611656188965
2012-01-30,8.8100004196167,8.619999885559082,8.800000190734863,8.630000114440918,6568648.0,7.7089056968688965
2012-01-31,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,7.7089056968688965
2012-02-01,8.680000305175781,8.5,8.619999885559082,8.510000228881836,3976311.0,7.601711750030518
2012-02-02,8.640000343322754,8.479999542236328,8.520000457763672,8.640000343322754,4179983.0,7.717838764190674
2012-02-03,8.8100004196167,8.600000381469727,8.600000381469727,8.760000228881836,10005472.0,7.82503080368042
2012-02-06,8.859999656677246,8.699999809265137,8.789999961853027,8.789999961853027,8786079.0,7.851827621459961
2012-02-07,8.770000457763672,8.550000190734863,8.739999771118164,8.600000381469727,5176318.0,7.682107448577881
2012-02-08,8.800000190734863,8.550000190734863,8.600000381469727,8.789999961853027,8536914.0,7.851827621459961
2012-02-09,8.920000076293945,8.770000457763672,8.789999961853027,8.869999885559082,10075423.0,7.923290252685547
2012-02-10,8.979999542236328,8.84000015258789,8.850000381469727,8.899999618530273,12117351.0,7.950088024139404
2012-02-13,8.970000267028809,8.8100004196167,8.84000015258789,8.84000015258789,13379597.0,7.896491050720215
2012-02-14,8.960000038146973,8.800000190734863,8.869999885559082,8.890000343322754,8994609.0,7.941154479980469
2012-02-15,9.010000228881836,8.829999923706055,8.869999885559082,8.979999542236328,12612978.0,8.021549224853516
2012-02-16,9.0600004196167,8.859999656677246,8.970000267028809,8.920000076293945,10909187.0,7.967952251434326
2012-02-17,9.029999732971191,8.8100004196167,8.949999809265137,8.899999618530273,6287802.0,7.950088024139404
2012-02-20,9.09000015258789,8.890000343322754,8.979999542236328,9.010000228881836,16918926.0,8.048346519470215
2012-02-21,9.170000076293945,8.970000267028809,9.0,9.15999984741211,15940341.0,8.182336807250977
2012-02-22,9.210000038146973,9.100000381469727,9.130000114440918,9.180000305175781,13396540.0,8.200201988220215
2012-02-23,9.399999618530273,9.220000267028809,9.319999694824219,9.260000228881836,16941970.0,8.2716646194458
2012-02-24,9.329999923706055,9.170000076293945,9.25,9.3100004196167,13757271.0,8.316329002380371
2012-02-27,9.449999809265137,9.229999542236328,9.300000190734863,9.34000015258789,23245697.0,8.343125343322754
2012-02-28,9.40999984741211,9.1899995803833,9.329999923706055,9.270000457763672,15236482.0,8.280597686767578
2012-02-29,9.399999618530273,9.180000305175781,9.239999771118164,9.239999771118164,14038403.0,8.253799438476562
2012-03-01,9.359999656677246,9.1899995803833,9.210000038146973,9.270000457763672,8961495.0,8.280597686767578
2012-03-02,9.430000305175781,9.239999771118164,9.3100004196167,9.430000305175781,15100405.0,8.423521041870117
2012-03-05,9.5600004196167,9.399999618530273,9.479999542236328,9.420000076293945,16363090.0,8.41458797454834
2012-03-06,9.390000343322754,9.199999809265137,9.390000343322754,9.220000267028809,12294885.0,8.235934257507324
2012-03-07,9.420000076293945,9.119999885559082,9.119999885559082,9.270000457763672,13144299.0,8.280597686767578
2012-03-08,9.479999542236328,9.279999732971191,9.279999732971191,9.380000114440918,13137599.0,8.378857612609863
2012-03-09,9.5,9.329999923706055,9.449999809265137,9.470000267028809,12143727.0,8.459249496459961
2012-03-12,9.680000305175781,9.430000305175781,9.470000267028809,9.619999885559082,21383925.0,8.593240737915039
2012-03-13,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0.0,8.593240737915039
2012-03-14,9.829999923706055,9.199999809265137,9.699999809265137,9.220000267028809,29728441.0,8.235934257507324
2012-03-15,9.460000038146973,9.170000076293945,9.25,9.359999656677246,17817254.0,8.360989570617676
2012-03-16,9.930000305175781,9.359999656677246,9.380000114440918,9.84000015258789,36860898.0,8.78976058959961
2012-03-19,10.25,9.829999923706055,9.850000381469727,10.180000305175781,44403361.0,9.09347152709961
2012-03-20,10.270000457763672,10.029999732971191,10.1899995803833,10.0600004196167,29625562.0,8.986278533935547
2012-03-21,10.140000343322754,9.84000015258789,10.069999694824219,10.050000190734863,16768443.0,8.977346420288086
2012-03-22,10.069999694824219,9.850000381469727,10.069999694824219,9.979999542236328,11801151.0,8.914816856384277
2012-03-23,9.989999771118164,9.800000190734863,9.9399995803833,9.960000038146973,11709457.0,8.896951675415039
2012-03-26,10.010000228881836,9.630000114440918,9.869999885559082,9.850000381469727,15808274.0,8.79869270324707
2012-03-27,9.9399995803833,9.720000267028809,9.850000381469727,9.75,9013450.0,8.709364891052246
2012-03-28,9.760000228881836,9.300000190734863,9.720000267028809,9.34000015258789,20875954.0,8.343125343322754
2012-03-29,9.40999984741211,9.15999984741211,9.279999732971191,9.25,14136311.0,8.262730598449707
2012-03-30,9.369999885559082,9.09000015258789,9.25,9.229999542236328,11512522.0,8.244866371154785
2012-04-05,9.579999923706055,9.220000267028809,9.239999771118164,9.5,9521965.0,8.486048698425293
2012-04-06,9.569999694824219,9.300000190734863,9.460000038146973,9.40999984741211,9776353.0,8.405654907226562
2012-04-09,9.430000305175781,9.15999984741211,9.350000381469727,9.1899995803833,9293488.0,8.209134101867676
2012-04-10,9.399999618530273,9.119999885559082,9.170000076293945,9.369999885559082,7603736.0,8.36992359161377
2012-04-11,9.390000343322754,9.199999809265137,9.260000228881836,9.279999732971191,6382359.0,8.289529800415039
2012-04-12,9.600000381469727,9.270000457763672,9.279999732971191,9.569999694824219,12605432.0,8.548577308654785
2012-04-13,9.630000114440918,9.479999542236328,9.609999656677246,9.59000015258789,9687516.0,8.566441535949707
2012-04-16,9.59000015258789,9.430000305175781,9.5,9.520000457763672,5866630.0,8.503914833068848
2012-04-17,9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0.0,8.503914833068848
2012-04-18,9.699999809265137,9.380000114440918,9.529999732971191,9.680000305175781,10624851.0,8.646836280822754
2012-04-19,9.880000114440918,9.710000038146973,9.729999542236328,9.8100004196167,13821100.0,8.76296329498291
2012-04-20,9.920000076293945,9.710000038146973,9.779999732971191,9.880000114440918,8808961.0,8.82548999786377
2012-04-23,9.859999656677246,9.5600004196167,9.850000381469727,9.609999656677246,11040350.0,8.584307670593262
2012-04-24,9.789999961853027,9.3100004196167,9.579999923706055,9.460000038146973,8739340.0,8.4503173828125
2012-04-25,9.569999694824219,9.40999984741211,9.460000038146973,9.529999732971191,6305047.0,8.512845993041992
2012-04-26,9.59000015258789,9.390000343322754,9.539999961853027,9.479999542236328,6044150.0,8.468181610107422
2012-04-27,9.529999732971191,9.390000343322754,9.479999542236328,9.420000076293945,5935803.0,8.41458797454834
2012-05-02,9.789999961853027,9.520000457763672,9.600000381469727,9.770000457763672,13210691.0,8.7272310256958
2012-05-03,10.069999694824219,9.8100004196167,9.850000381469727,10.039999961853027,19021237.0,8.968412399291992
2012-05-04,10.069999694824219,9.960000038146973,9.989999771118164,10.010000228881836,13449555.0,8.94161605834961
2012-05-07,10.170000076293945,9.9399995803833,10.0,10.119999885559082,15770410.0,9.039875984191895
2012-05-08,10.239999771118164,10.0,10.170000076293945,10.029999732971191,18655569.0,8.959479331970215
2012-05-09,10.020000457763672,9.829999923706055,9.899999618530273,9.84000015258789,10663314.0,8.78976058959961
2012-05-10,10.300000190734863,9.8100004196167,9.8100004196167,10.149999618530273,22647158.0,9.066671371459961
2012-05-11,10.260000228881836,9.989999771118164,10.149999618530273,10.15999984741211,16780073.0,9.075605392456055
2012-05-14,10.619999885559082,10.130000114440918,10.239999771118164,10.3100004196167,32273212.0,9.209596633911133
2012-05-15,10.300000190734863,10.109999656677246,10.210000038146973,10.220000267028809,16488244.0,9.12920093536377
2012-05-16,10.579999923706055,10.220000267028809,10.25,10.369999885559082,24366748.0,9.263191223144531
2012-05-17,10.460000038146973,10.180000305175781,10.3100004196167,10.34000015258789,13546813.0,9.236392974853516
2012-05-18,10.40999984741211,9.979999542236328,10.300000190734863,10.050000190734863,16967577.0,8.977346420288086
2012-05-21,10.15999984741211,10.0,10.079999923706055,10.010000228881836,12459421.0,8.94161605834961
2012-05-22,10.329999923706055,10.100000381469727,10.119999885559082,10.25,10292322.0,9.155999183654785
2012-05-23,10.430000305175781,10.210000038146973,10.260000228881836,10.329999923706055,11732361.0,9.227460861206055
2012-05-24,10.4399995803833,10.15999984741211,10.359999656677246,10.220000267028809,8867598.0,9.12920093536377
2012-05-25,10.279999732971191,10.010000228881836,10.199999809265137,10.0600004196167,7659239.0,8.986278533935547
2012-05-28,10.430000305175781,9.949999809265137,10.039999961853027,10.380000114440918,13620331.0,9.272125244140625
2012-05-29,10.430000305175781,10.260000228881836,10.350000381469727,10.390000343322754,9145571.0,9.281058311462402
2012-05-30,10.550000190734863,10.3100004196167,10.380000114440918,10.329999923706055,8110628.0,9.227460861206055
2012-05-31,10.520000457763672,10.229999542236328,10.25,10.470000267028809,9976351.0,9.352518081665039
2012-06-01,10.5,10.270000457763672,10.430000305175781,10.350000381469727,10819606.0,9.24532699584961
2012-06-04,10.359999656677246,10.079999923706055,10.15999984741211,10.109999656677246,11108477.0,9.0309419631958
2012-06-05,10.3100004196167,10.0600004196167,10.09000015258789,10.170000076293945,13010260.0,9.084539413452148
2012-06-06,10.239999771118164,10.020000457763672,10.199999809265137,10.050000190734863,6215940.0,8.977346420288086
2012-06-07,10.170000076293945,9.930000305175781,10.140000343322754,9.979999542236328,9141697.0,8.914816856384277
2012-06-08,10.09000015258789,9.880000114440918,10.069999694824219,9.920000076293945,8896288.0,8.861221313476562
2012-06-11,10.039999961853027,9.829999923706055,9.899999618530273,10.010000228881836,3479508.0,9.032670974731445
2012-06-12,10.09000015258789,9.920000076293945,9.920000076293945,10.020000457763672,5332023.0,9.041692733764648
2012-06-13,10.380000114440918,9.970000267028809,10.020000457763672,10.369999885559082,11144145.0,9.357521057128906
2012-06-14,10.399999618530273,10.199999809265137,10.350000381469727,10.220000267028809,7064315.0,9.222167015075684
2012-06-15,10.539999961853027,10.279999732971191,10.3100004196167,10.380000114440918,14325533.0,9.366545677185059
2012-06-18,10.5,10.359999656677246,10.40999984741211,10.420000076293945,7238364.0,9.40263843536377
2012-06-19,10.510000228881836,10.210000038146973,10.449999809265137,10.34000015258789,9833539.0,9.330449104309082
2012-06-20,10.4399995803833,10.220000267028809,10.399999618530273,10.270000457763672,10234520.0,9.267285346984863
2012-06-21,10.270000457763672,9.979999542236328,10.210000038146973,10.0600004196167,10525712.0,9.077789306640625
2012-06-25,10.210000038146973,10.0,10.010000228881836,10.050000190734863,6639002.0,9.068764686584473
2012-06-26,10.199999809265137,9.9399995803833,10.010000228881836,10.109999656677246,6635809.0,9.122905731201172
2012-06-27,10.229999542236328,9.979999542236328,10.100000381469727,10.020000457763672,7474367.0,9.041692733764648
2012-06-28,10.239999771118164,9.979999542236328,10.039999961853027,10.109999656677246,6761174.0,9.122905731201172
2012-06-29,10.319999694824219,10.029999732971191,10.029999732971191,10.3100004196167,8356598.0,9.303380012512207
2012-07-02,11.029999732971191,10.270000457763672,10.369999885559082,10.989999771118164,33350347.0,9.916987419128418
2012-07-03,11.199999809265137,10.880000114440918,10.899999618530273,11.0,25186454.0,9.926011085510254
2012-07-04,11.0,10.710000038146973,11.0,10.739999771118164,10881071.0,9.691396713256836
2012-07-05,10.949999809265137,10.5600004196167,10.710000038146973,10.920000076293945,12098045.0,9.853821754455566
2012-07-06,11.550000190734863,10.75,10.960000038146973,11.4399995803833,31932458.0,10.323050498962402
2012-07-09,11.510000228881836,11.149999618530273,11.380000114440918,11.170000076293945,15521693.0,10.079414367675781
2012-07-10,11.279999732971191,11.020000457763672,11.210000038146973,11.170000076293945,12139898.0,10.079414367675781
2012-07-11,11.640000343322754,10.920000076293945,11.100000381469727,11.579999923706055,18275338.0,10.449384689331055
2012-07-12,11.880000114440918,11.210000038146973,11.430000305175781,11.25,32062356.0,10.151602745056152
2012-07-13,11.600000381469727,11.199999809265137,11.319999694824219,11.569999694824219,19108582.0,10.440359115600586
2012-07-16,11.850000381469727,11.34000015258789,11.550000190734863,11.350000381469727,15997521.0,10.241840362548828
2012-07-17,11.34000015258789,10.899999618530273,11.210000038146973,11.050000190734863,15631507.0,9.971128463745117
2012-07-18,11.220000267028809,10.869999885559082,11.0,11.15999984741211,9073834.0,10.070388793945312
2012-07-19,11.569999694824219,11.100000381469727,11.100000381469727,11.350000381469727,10383692.0,10.241840362548828
2012-07-20,11.850000381469727,11.289999961853027,11.350000381469727,11.619999885559082,16906867.0,10.48547649383545
2012-07-23,11.850000381469727,11.470000267028809,11.529999732971191,11.699999809265137,16871353.0,10.557665824890137
2012-07-24,11.850000381469727,11.520000457763672,11.65999984741211,11.630000114440918,9648629.0,10.494502067565918
2012-07-25,11.84000015258789,11.529999732971191,11.579999923706055,11.729999542236328,8698798.0,10.584736824035645
2012-07-26,11.75,11.130000114440918,11.699999809265137,11.170000076293945,20190214.0,10.079414367675781
2012-07-27,11.25,10.949999809265137,11.1899995803833,11.020000457763672,11642298.0,9.944058418273926
2012-07-30,11.100000381469727,10.890000343322754,10.949999809265137,10.899999618530273,6468167.0,9.835774421691895
2012-07-31,11.0600004196167,10.8100004196167,10.920000076293945,10.949999809265137,6304321.0,9.88089370727539
2012-08-01,11.25,10.899999618530273,10.899999618530273,11.220000267028809,6020842.0,10.124531745910645
2012-08-02,11.4399995803833,11.130000114440918,11.199999809265137,11.279999732971191,7946027.0,10.17867374420166
2012-08-03,11.430000305175781,11.170000076293945,11.319999694824219,11.399999618530273,6498848.0,10.286956787109375
2012-08-06,11.729999542236328,11.390000343322754,11.399999618530273,11.5600004196167,10631487.0,10.431336402893066
2012-08-07,11.760000228881836,11.369999885559082,11.5600004196167,11.460000038146973,6872245.0,10.34109878540039
2012-08-08,11.520000457763672,11.15999984741211,11.460000038146973,11.350000381469727,8629277.0,10.241840362548828
2012-08-09,11.729999542236328,11.199999809265137,11.260000228881836,11.720000267028809,11929513.0,10.575714111328125
2012-08-10,11.850000381469727,11.619999885559082,11.729999542236328,11.729999542236328,11107854.0,10.584736824035645
2012-08-13,11.979999542236328,11.600000381469727,11.710000038146973,11.630000114440918,14086548.0,10.494502067565918
2012-08-14,11.899999618530273,11.470000267028809,11.619999885559082,11.770000457763672,12354090.0,10.620832443237305
2012-08-15,11.829999923706055,11.5,11.720000267028809,11.649999618530273,7667164.0,10.512548446655273
2012-08-16,11.680000305175781,11.3100004196167,11.600000381469727,11.380000114440918,8325456.0,10.26891040802002
2012-08-17,11.430000305175781,11.149999618530273,11.329999923706055,11.350000381469727,4735648.0,10.241840362548828
2012-08-20,11.350000381469727,11.170000076293945,11.279999732971191,11.289999961853027,3911633.0,10.187697410583496
2012-08-21,11.609999656677246,11.270000457763672,11.289999961853027,11.600000381469727,9697864.0,10.467432022094727
2012-08-22,11.670000076293945,11.430000305175781,11.569999694824219,11.460000038146973,5005256.0,10.34109878540039
2012-08-23,11.710000038146973,11.420000076293945,11.460000038146973,11.630000114440918,4795892.0,10.494502067565918
2012-08-24,11.850000381469727,11.430000305175781,11.600000381469727,11.489999771118164,5128955.0,10.368169784545898
2012-08-27,11.5,11.380000114440918,11.40999984741211,11.479999542236328,6957473.0,10.359146118164062
2012-08-28,11.359999656677246,10.850000381469727,11.300000190734863,10.970000267028809,15485391.0,9.898941040039062
2012-08-29,11.029999732971191,10.779999732971191,10.949999809265137,10.880000114440918,5108525.0,9.817727088928223
2012-08-30,11.109999656677246,10.819999694824219,10.899999618530273,10.829999923706055,8016587.0,9.77260971069336
2012-08-31,10.979999542236328,10.720000267028809,10.8100004196167,10.949999809265137,4911339.0,9.88089370727539
2012-09-03,11.15999984741211,10.829999923706055,10.829999923706055,11.100000381469727,4880948.0,10.01624870300293
2012-09-04,11.180000305175781,10.979999542236328,11.09000015258789,11.010000228881836,4466702.0,9.935035705566406
2012-09-05,11.109999656677246,10.9399995803833,11.0,10.979999542236328,6909436.0,9.907962799072266
2012-09-06,11.0600004196167,10.5600004196167,11.039999961853027,10.850000381469727,9507146.0,9.790657043457031
2012-09-07,11.25,10.760000228881836,10.880000114440918,11.079999923706055,11525877.0,9.998199462890625
2012-09-10,11.180000305175781,10.920000076293945,11.079999923706055,11.0600004196167,6473090.0,9.980154037475586
2012-09-11,11.199999809265137,10.960000038146973,11.039999961853027,11.130000114440918,7016515.0,10.043317794799805
2012-09-12,11.279999732971191,11.0600004196167,11.220000267028809,11.260000228881836,7422454.0,10.160626411437988
2012-09-13,11.430000305175781,11.1899995803833,11.239999771118164,11.239999771118164,6197485.0,10.142579078674316
2012-09-14,11.529999732971191,11.180000305175781,11.300000190734863,11.289999961853027,7547615.0,10.187697410583496
2012-09-17,11.180000305175781,10.510000228881836,11.180000305175781,10.699999809265137,13831320.0,9.655302047729492
2012-09-18,10.859999656677246,10.600000381469727,10.65999984741211,10.6899995803833,4283863.0,9.64627742767334
2012-09-19,10.770000457763672,10.600000381469727,10.75,10.630000114440918,4726497.0,9.592137336730957
2012-09-20,10.59000015258789,10.039999961853027,10.550000190734863,10.1899995803833,8003133.0,9.19509506225586
2012-09-21,10.380000114440918,10.109999656677246,10.1899995803833,10.329999923706055,5604754.0,9.321428298950195
2012-09-24,10.329999923706055,10.15999984741211,10.1899995803833,10.279999732971191,3291486.0,9.276308059692383
2012-09-25,10.479999542236328,10.199999809265137,10.3100004196167,10.40999984741211,4113540.0,9.39361572265625
2012-09-26,10.430000305175781,10.180000305175781,10.399999618530273,10.319999694824219,3073729.0,9.312402725219727
2012-09-27,10.710000038146973,10.279999732971191,10.350000381469727,10.489999771118164,5418461.0,9.465805053710938
2012-09-28,10.760000228881836,10.3100004196167,10.399999618530273,10.6899995803833,6684231.0,9.64627742767334
2012-10-08,10.949999809265137,10.699999809265137,10.699999809265137,10.8100004196167,4155902.0,9.754562377929688
2012-10-09,11.100000381469727,10.949999809265137,11.0,11.0,7876561.0,9.926011085510254
2012-10-10,11.010000228881836,10.90999984741211,10.949999809265137,10.9399995803833,7070819.0,9.871869087219238
2012-10-11,11.010000228881836,10.8100004196167,10.890000343322754,10.9399995803833,4129571.0,9.871869087219238
2012-10-12,11.039999961853027,10.8100004196167,10.890000343322754,10.850000381469727,3177712.0,9.790657043457031
2012-10-15,10.920000076293945,10.75,10.819999694824219,10.920000076293945,3216927.0,9.853821754455566
2012-10-16,11.149999618530273,10.84000015258789,10.90999984741211,10.920000076293945,7022472.0,9.853821754455566
2012-10-17,11.050000190734863,10.550000190734863,11.050000190734863,10.699999809265137,10790277.0,9.655302047729492
2012-10-18,10.800000190734863,10.579999923706055,10.75,10.640000343322754,8936278.0,9.60116195678711
2012-10-19,10.670000076293945,10.40999984741211,10.65999984741211,10.59000015258789,10855059.0,9.55604076385498
2012-10-22,10.670000076293945,10.4399995803833,10.5,10.619999885559082,5156876.0,9.583111763000488
2012-10-23,10.600000381469727,10.3100004196167,10.600000381469727,10.390000343322754,6337674.0,9.375569343566895
2012-10-24,10.579999923706055,10.319999694824219,10.390000343322754,10.529999732971191,5641639.0,9.501900672912598
2012-10-25,10.539999961853027,10.25,10.5,10.319999694824219,5013203.0,9.312402725219727
2012-10-26,10.380000114440918,10.180000305175781,10.300000190734863,10.199999809265137,3390488.0,9.204119682312012
2012-10-29,10.34000015258789,10.020000457763672,10.199999809265137,10.319999694824219,7564760.0,9.312402725219727
2012-10-30,10.34000015258789,10.100000381469727,10.34000015258789,10.210000038146973,7963001.0,9.213142395019531
2012-10-31,10.300000190734863,10.079999923706055,10.220000267028809,10.180000305175781,6344204.0,9.18607234954834
2012-11-01,10.390000343322754,10.140000343322754,10.170000076293945,10.329999923706055,8836482.0,9.321428298950195
2012-11-02,10.390000343322754,10.220000267028809,10.34000015258789,10.260000228881836,6697727.0,9.258261680603027
2012-11-05,10.420000076293945,10.25,10.270000457763672,10.359999656677246,5609794.0,9.34849739074707
2012-11-06,10.40999984741211,10.1899995803833,10.350000381469727,10.229999542236328,3855196.0,9.231189727783203
2012-11-07,10.270000457763672,10.0,10.220000267028809,10.069999694824219,7417686.0,9.086812973022461
2012-11-08,10.050000190734863,9.720000267028809,10.050000190734863,9.75,11219795.0,8.798054695129395
2012-11-09,9.789999961853027,9.600000381469727,9.720000267028809,9.649999618530273,6477309.0,8.707818031311035
2012-11-12,9.710000038146973,9.600000381469727,9.649999618530273,9.65999984741211,3019115.0,8.716843605041504
2012-11-13,9.699999809265137,9.5,9.65999984741211,9.5600004196167,3551261.0,8.626605987548828
2012-11-14,9.65999984741211,9.489999771118164,9.579999923706055,9.619999885559082,2820385.0,8.68074893951416
2012-11-15,9.65999984741211,9.520000457763672,9.579999923706055,9.609999656677246,3102040.0,8.671724319458008
2012-11-16,9.630000114440918,9.529999732971191,9.600000381469727,9.619999885559082,3719364.0,8.68074893951416
2012-11-19,9.680000305175781,9.399999618530273,9.59000015258789,9.640000343322754,4310075.0,8.698795318603516
2012-11-20,9.739999771118164,9.529999732971191,9.739999771118164,9.5600004196167,4513043.0,8.626605987548828
2012-11-21,9.680000305175781,9.550000190734863,9.59000015258789,9.680000305175781,2789738.0,8.73488998413086
2012-11-22,9.680000305175781,9.539999961853027,9.680000305175781,9.5600004196167,2058907.0,8.626605987548828
2012-11-23,9.720000267028809,9.609999656677246,9.649999618530273,9.649999618530273,3870385.0,8.707818031311035
2012-11-26,9.819999694824219,9.619999885559082,9.649999618530273,9.710000038146973,5286614.0,8.76196002960205
2012-11-27,9.729999542236328,9.3100004196167,9.729999542236328,9.430000305175781,6060468.0,8.509300231933594
2012-11-28,9.420000076293945,9.199999809265137,9.34000015258789,9.260000228881836,7501337.0,8.355897903442383
2012-11-29,9.34000015258789,9.210000038146973,9.279999732971191,9.260000228881836,5013438.0,8.355897903442383
2012-11-30,9.359999656677246,9.210000038146973,9.260000228881836,9.229999542236328,3736107.0,8.328824996948242
2012-12-03,9.270000457763672,9.100000381469727,9.229999542236328,9.119999885559082,4948917.0,8.22956657409668
2012-12-04,9.199999809265137,8.829999923706055,9.119999885559082,9.100000381469727,11444456.0,8.211519241333008
2012-12-05,9.40999984741211,8.90999984741211,9.109999656677246,9.289999961853027,8476012.0,8.382967948913574
2012-12-06,9.4399995803833,9.199999809265137,9.300000190734863,9.329999923706055,5114446.0,8.419063568115234
2012-12-07,9.520000457763672,9.289999961853027,9.319999694824219,9.479999542236328,6099359.0,8.554415702819824
2012-12-10,9.59000015258789,9.470000267028809,9.529999732971191,9.550000190734863,6720290.0,8.617582321166992
2012-12-11,9.539999961853027,9.4399995803833,9.449999809265137,9.449999809265137,3482704.0,8.527345657348633
2012-12-12,9.5,9.359999656677246,9.40999984741211,9.420000076293945,2913155.0,8.500274658203125
2012-12-13,9.420000076293945,9.199999809265137,9.40999984741211,9.3100004196167,4396659.0,8.40101432800293
2012-12-14,9.680000305175781,9.300000190734863,9.34000015258789,9.670000076293945,8739229.0,8.725865364074707
2012-12-17,9.760000228881836,9.579999923706055,9.6899995803833,9.699999809265137,5383910.0,8.752936363220215
2012-12-18,9.789999961853027,9.630000114440918,9.680000305175781,9.739999771118164,6437568.0,8.789031028747559
2012-12-19,9.729999542236328,9.600000381469727,9.729999542236328,9.619999885559082,5646999.0,8.68074893951416
2012-12-20,9.65999984741211,9.5,9.609999656677246,9.529999732971191,4270147.0,8.59953498840332
2012-12-21,9.699999809265137,9.529999732971191,9.5600004196167,9.619999885559082,5405770.0,8.68074893951416
2012-12-24,10.0,9.649999618530273,9.670000076293945,9.989999771118164,12457183.0,9.014622688293457
2012-12-25,10.229999542236328,9.960000038146973,10.0600004196167,10.149999618530273,12070570.0,9.159001350402832
2012-12-26,10.319999694824219,10.09000015258789,10.109999656677246,10.149999618530273,8980040.0,9.159001350402832
2012-12-27,10.359999656677246,10.109999656677246,10.170000076293945,10.239999771118164,11434868.0,9.240213394165039
2012-12-28,10.359999656677246,10.210000038146973,10.239999771118164,10.289999961853027,6753474.0,9.285331726074219
2012-12-31,10.550000190734863,10.260000228881836,10.359999656677246,10.489999771118164,12347168.0,9.465805053710938
2013-01-04,10.550000190734863,10.220000267028809,10.539999961853027,10.300000190734863,13643651.0,9.294357299804688
2013-01-07,10.550000190734863,10.350000381469727,10.399999618530273,10.420000076293945,9017303.0,9.40263843536377
2013-01-08,10.520000457763672,10.289999961853027,10.449999809265137,10.350000381469727,13797588.0,9.33947467803955
2013-01-09,10.40999984741211,10.210000038146973,10.350000381469727,10.300000190734863,11537158.0,9.294357299804688
2013-01-10,10.369999885559082,10.239999771118164,10.289999961853027,10.329999923706055,7696262.0,9.321428298950195
2013-01-11,10.390000343322754,10.149999618530273,10.34000015258789,10.170000076293945,8959395.0,9.177048683166504
2013-01-14,10.600000381469727,10.170000076293945,10.170000076293945,10.5600004196167,15433742.0,9.528971672058105
2013-01-15,11.050000190734863,10.470000267028809,10.539999961853027,10.850000381469727,19949747.0,9.790657043457031
2013-01-16,10.899999618530273,10.539999961853027,10.850000381469727,10.670000076293945,11159951.0,9.628231048583984
2013-01-17,11.09000015258789,10.779999732971191,10.779999732971191,10.880000114440918,19006841.0,9.817727088928223
2013-01-18,11.020000457763672,10.779999732971191,10.90999984741211,10.949999809265137,8485239.0,9.88089370727539
2013-01-21,11.350000381469727,10.899999618530273,10.960000038146973,11.270000457763672,20738680.0,10.169650077819824
2013-01-22,11.300000190734863,11.029999732971191,11.260000228881836,11.079999923706055,11025317.0,9.998199462890625
2013-01-23,11.170000076293945,10.850000381469727,11.15999984741211,10.979999542236328,5822499.0,9.907962799072266
2013-01-24,11.170000076293945,10.779999732971191,11.0,10.869999885559082,7488598.0,9.80870532989502
2013-01-25,11.260000228881836,10.880000114440918,10.880000114440918,11.199999809265137,11727934.0,10.106484413146973
2013-01-28,11.289999961853027,11.119999885559082,11.260000228881836,11.260000228881836,11407412.0,10.160626411437988
2013-01-29,11.40999984741211,11.109999656677246,11.300000190734863,11.180000305175781,9645624.0,10.088438034057617
2013-01-30,11.180000305175781,10.970000267028809,11.149999618530273,11.079999923706055,13081587.0,9.998199462890625
2013-01-31,11.09000015258789,10.930000305175781,11.039999961853027,10.949999809265137,11383764.0,9.88089370727539
2013-02-01,11.029999732971191,10.880000114440918,10.899999618530273,11.0,9307746.0,9.926011085510254
2013-02-04,11.050000190734863,10.8100004196167,10.979999542236328,10.899999618530273,8888556.0,9.835774421691895
2013-02-05,11.140000343322754,10.8100004196167,10.8100004196167,11.069999694824219,8315831.0,9.989177703857422
2013-02-06,11.15999984741211,11.010000228881836,11.079999923706055,11.069999694824219,5717687.0,9.989177703857422
2013-02-07,11.130000114440918,10.949999809265137,11.0600004196167,11.050000190734863,6236894.0,9.971128463745117
2013-02-08,11.289999961853027,11.050000190734863,11.050000190734863,11.229999542236328,11069231.0,10.133554458618164
2013-02-18,11.380000114440918,11.199999809265137,11.25,11.229999542236328,9703584.0,10.133554458618164
2013-02-19,11.600000381469727,11.199999809265137,11.229999542236328,11.350000381469727,14486808.0,10.241840362548828
2013-02-20,12.069999694824219,11.359999656677246,11.399999618530273,11.899999618530273,39884433.0,10.738139152526855
2013-02-21,11.979999542236328,11.449999809265137,11.880000114440918,11.829999923706055,27021943.0,10.674975395202637
2013-02-22,11.989999771118164,11.649999618530273,11.800000190734863,11.8100004196167,16482918.0,10.656928062438965
2013-02-25,11.930000305175781,11.529999732971191,11.800000190734863,11.59000015258789,13126218.0,10.458406448364258
2013-02-26,12.039999961853027,11.5,11.569999694824219,11.600000381469727,20086394.0,10.467432022094727
2013-02-27,11.859999656677246,11.390000343322754,11.640000343322754,11.420000076293945,13798773.0,10.305005073547363
2013-02-28,11.65999984741211,11.3100004196167,11.449999809265137,11.600000381469727,11650020.0,10.467432022094727
2013-03-01,12.109999656677246,11.569999694824219,11.600000381469727,11.930000305175781,25441436.0,10.76521110534668
2013-03-04,12.1899995803833,11.579999923706055,11.9399995803833,11.699999809265137,28009672.0,10.557665824890137
2013-03-05,12.020000457763672,11.670000076293945,11.670000076293945,11.890000343322754,21738170.0,10.729117393493652
2013-03-06,12.65999984741211,12.0,12.0,12.5,37146000.0,11.279558181762695
2013-03-07,12.489999771118164,11.949999809265137,12.489999771118164,12.0,27299342.0,10.828374862670898
2013-03-08,12.319999694824219,11.789999961853027,12.0600004196167,11.949999809265137,16802073.0,10.783258438110352
2013-03-11,12.399999618530273,11.8100004196167,11.949999809265137,12.199999809265137,16644033.0,11.008849143981934
2013-03-12,12.449999809265137,11.710000038146973,12.199999809265137,11.829999923706055,18167759.0,10.674975395202637
2013-03-13,11.869999885559082,11.489999771118164,11.8100004196167,11.680000305175781,11864190.0,10.539620399475098
2013-03-14,11.789999961853027,11.5600004196167,11.609999656677246,11.630000114440918,10365538.0,10.494502067565918
2013-03-15,12.020000457763672,11.5600004196167,11.75,11.680000305175781,19433607.0,10.539620399475098
2013-03-18,11.779999732971191,11.529999732971191,11.600000381469727,11.630000114440918,11517149.0,10.494502067565918
2013-03-19,11.710000038146973,11.149999618530273,11.649999618530273,11.319999694824219,15763867.0,10.214768409729004
2013-03-20,11.579999923706055,11.239999771118164,11.350000381469727,11.569999694824219,11378912.0,10.440359115600586
2013-03-21,11.890000343322754,11.510000228881836,11.569999694824219,11.770000457763672,12022211.0,10.620832443237305
2013-03-22,11.930000305175781,11.649999618530273,11.729999542236328,11.920000076293945,8018896.0,10.756186485290527
2013-03-25,12.15999984741211,11.90999984741211,12.029999732971191,12.0,11418382.0,10.828374862670898
2013-03-26,12.399999618530273,11.84000015258789,11.949999809265137,12.390000343322754,19236494.0,11.1802978515625
2013-03-27,12.789999961853027,12.319999694824219,12.390000343322754,12.59000015258789,36708606.0,11.360771179199219
2013-03-28,12.899999618530273,12.3100004196167,12.569999694824219,12.579999923706055,29250731.0,11.351747512817383
2013-03-29,12.65999984741211,12.09000015258789,12.569999694824219,12.100000381469727,19006614.0,10.918612480163574
2013-04-01,12.369999885559082,11.970000267028809,12.300000190734863,12.079999923706055,17401859.0,10.900564193725586
2013-04-02,12.319999694824219,11.600000381469727,12.15999984741211,11.670000076293945,26699581.0,10.530595779418945
2013-04-03,12.050000190734863,11.699999809265137,11.779999732971191,11.800000190734863,15385612.0,10.647903442382812
2013-04-08,12.149999618530273,11.859999656677246,11.899999618530273,12.039999961853027,19834044.0,10.864470481872559
2013-04-09,12.010000228881836,11.649999618530273,12.0,11.739999771118164,14867442.0,10.593762397766113
2013-04-10,11.8100004196167,11.5600004196167,11.75,11.789999961853027,9805435.0,10.638879776000977
2013-04-11,11.84000015258789,11.609999656677246,11.800000190734863,11.65999984741211,7148529.0,10.521573066711426
2013-04-12,11.739999771118164,11.489999771118164,11.65999984741211,11.609999656677246,9166196.0,10.476452827453613
2013-04-15,11.75,11.449999809265137,11.640000343322754,11.510000228881836,5802770.0,10.386218070983887
2013-04-16,11.760000228881836,11.369999885559082,11.489999771118164,11.710000038146973,7767667.0,10.566691398620605
2013-04-17,11.989999771118164,11.65999984741211,11.710000038146973,11.979999542236328,13860881.0,10.810328483581543
2013-04-18,12.020000457763672,11.819999694824219,11.869999885559082,11.9399995803833,8363351.0,10.7742338180542
2013-04-19,12.239999771118164,11.9399995803833,12.0,12.140000343322754,15981733.0,10.954708099365234
2013-04-22,12.34000015258789,12.079999923706055,12.260000228881836,12.199999809265137,10771228.0,11.008849143981934
2013-04-23,12.239999771118164,11.770000457763672,12.239999771118164,11.779999732971191,12674384.0,10.629857063293457
2013-04-24,12.15999984741211,11.75,11.819999694824219,12.100000381469727,9975552.0,10.918612480163574
2013-04-25,12.0600004196167,11.720000267028809,12.0600004196167,11.819999694824219,15349412.0,10.665950775146484
2013-04-26,11.899999618530273,11.670000076293945,11.699999809265137,11.710000038146973,10597882.0,10.566691398620605
2013-05-02,12.09000015258789,11.720000267028809,11.729999542236328,11.829999923706055,18509064.0,10.674975395202637
2013-05-03,12.569999694824219,11.779999732971191,11.84000015258789,12.4399995803833,31457238.0,11.225415229797363
2013-05-06,12.609999656677246,12.390000343322754,12.489999771118164,12.489999771118164,18311879.0,11.27053451538086
2013-05-07,12.510000228881836,12.199999809265137,12.489999771118164,12.369999885559082,18491112.0,11.162251472473145
2013-05-08,12.84000015258789,12.399999618530273,12.489999771118164,12.760000228881836,27360244.0,11.514172554016113
2013-05-09,12.710000038146973,12.380000114440918,12.699999809265137,12.510000228881836,20749340.0,11.288581848144531
2013-05-10,12.739999771118164,12.390000343322754,12.5,12.5600004196167,13531122.0,11.333700180053711
2013-05-13,12.579999923706055,12.229999542236328,12.579999923706055,12.350000381469727,14861110.0,11.144204139709473
2013-05-14,12.399999618530273,12.180000305175781,12.380000114440918,12.260000228881836,8098834.0,11.062990188598633
2013-05-15,12.470000267028809,12.229999542236328,12.260000228881836,12.4399995803833,9411420.0,11.225415229797363
2013-05-16,12.619999885559082,12.319999694824219,12.4399995803833,12.550000190734863,11906090.0,11.324676513671875
2013-05-17,12.649999618530273,12.380000114440918,12.59000015258789,12.479999542236328,16735004.0,11.261509895324707
2013-05-20,12.479999542236328,11.920000076293945,12.479999542236328,12.020000457763672,42619766.0,10.846424102783203
2013-05-21,12.069999694824219,11.800000190734863,12.029999732971191,12.020000457763672,20645009.0,10.846424102783203
2013-05-22,12.079999923706055,11.859999656677246,11.960000038146973,12.020000457763672,16827368.0,10.846424102783203
2013-05-23,12.050000190734863,11.869999885559082,11.960000038146973,11.899999618530273,14075269.0,10.738139152526855
2013-05-24,12.0600004196167,11.819999694824219,11.960000038146973,11.90999984741211,14967493.0,10.747164726257324
2013-05-27,12.039999961853027,11.920000076293945,11.979999542236328,12.010000228881836,19379278.0,10.83739948272705
2013-05-28,12.170000076293945,11.960000038146973,12.020000457763672,12.170000076293945,26816513.0,10.981778144836426
2013-05-29,12.380000114440918,12.15999984741211,12.210000038146973,12.319999694824219,21746513.0,11.117132186889648
2013-05-30,12.739999771118164,12.399999618530273,12.420000076293945,12.6899995803833,37707231.0,11.451007843017578
2013-05-31,12.739999771118164,12.420000076293945,12.65999984741211,12.449999809265137,22603919.0,11.234440803527832
2013-06-03,13.149999618530273,12.420000076293945,12.449999809265137,12.930000305175781,46328361.0,11.66757583618164
2013-06-04,12.979999542236328,12.5600004196167,12.880000114440918,12.699999809265137,22682172.0,11.460031509399414
2013-06-05,12.779999732971191,12.420000076293945,12.680000305175781,12.600000381469727,16382571.0,11.369795799255371
2013-06-06,12.579999923706055,12.149999618530273,12.539999961853027,12.1899995803833,16805501.0,10.999823570251465
2013-06-07,12.279999732971191,11.960000038146973,12.220000267028809,12.0,14089745.0,10.828374862670898
2013-06-13,11.8100004196167,11.449999809265137,11.770000457763672,11.539999961853027,15635191.0,10.413288116455078
2013-06-14,11.850000381469727,11.550000190734863,11.600000381469727,11.739999771118164,10993672.0,10.593762397766113
2013-06-17,11.779999732971191,11.420000076293945,11.75,11.5,12561544.0,10.37719440460205
2013-06-18,11.800000190734863,11.5,11.550000190734863,11.649999618530273,9796742.0,10.512548446655273
2013-06-19,11.600000381469727,11.279999732971191,11.600000381469727,11.40999984741211,13198700.0,10.295982360839844
2013-06-20,11.34000015258789,11.020000457763672,11.3100004196167,11.029999732971191,13733420.0,9.953083038330078
2013-06-21,11.079999923706055,10.770000457763672,10.800000190734863,10.850000381469727,15274758.0,9.790657043457031
2013-06-24,10.829999923706055,10.119999885559082,10.829999923706055,10.359999656677246,18021010.0,9.34849739074707
2013-06-25,10.489999771118164,9.75,10.15999984741211,10.319999694824219,18346466.0,9.312402725219727
2013-06-26,10.59000015258789,10.260000228881836,10.4399995803833,10.529999732971191,15264577.0,9.501900672912598
2013-06-27,10.739999771118164,10.420000076293945,10.539999961853027,10.479999542236328,13863335.0,9.456780433654785
2013-06-28,10.6899995803833,10.359999656677246,10.5,10.479999542236328,8656616.0,9.456780433654785
2013-07-01,10.680000305175781,10.319999694824219,10.5,10.630000114440918,14378867.0,9.592137336730957
2013-07-02,11.270000457763672,10.539999961853027,10.569999694824219,11.210000038146973,23068456.0,10.115508079528809
2013-07-03,11.34000015258789,10.899999618530273,11.079999923706055,11.199999809265137,16321361.0,10.106484413146973
2013-07-04,11.289999961853027,10.899999618530273,11.010000228881836,11.149999618530273,11952190.0,10.061365127563477
2013-07-05,11.239999771118164,11.020000457763672,11.239999771118164,11.029999732971191,6440589.0,9.953083038330078
2013-07-08,10.970000267028809,10.470000267028809,10.970000267028809,10.479999542236328,10778381.0,9.456780433654785
2013-07-09,11.069999694824219,10.449999809265137,10.470000267028809,10.9399995803833,11123489.0,9.871869087219238
2013-07-10,11.170000076293945,10.760000228881836,10.859999656677246,11.119999885559082,5929120.0,10.034295082092285
2013-07-11,11.579999923706055,11.069999694824219,11.130000114440918,11.279999732971191,18572907.0,10.17867374420166
2013-07-12,11.479999542236328,11.1899995803833,11.1899995803833,11.1899995803833,10592314.0,10.09745979309082
2013-07-15,11.640000343322754,11.199999809265137,11.199999809265137,11.470000267028809,11967598.0,10.350122451782227
2013-07-16,11.5600004196167,11.279999732971191,11.470000267028809,11.529999732971191,10793303.0,10.404264450073242
2013-07-17,11.550000190734863,11.140000343322754,11.489999771118164,11.180000305175781,9954969.0,10.088438034057617
2013-07-18,11.449999809265137,11.100000381469727,11.100000381469727,11.329999923706055,10520905.0,10.22379207611084
2013-07-19,11.430000305175781,10.90999984741211,11.329999923706055,10.989999771118164,9064579.0,9.916987419128418
2013-07-22,11.119999885559082,10.8100004196167,10.899999618530273,11.100000381469727,10625383.0,10.01624870300293
2013-07-23,11.350000381469727,11.079999923706055,11.079999923706055,11.3100004196167,12269837.0,10.205745697021484
2013-07-24,11.479999542236328,11.199999809265137,11.300000190734863,11.399999618530273,11386371.0,10.286956787109375
2013-07-25,11.529999732971191,11.170000076293945,11.420000076293945,11.1899995803833,9461020.0,10.09745979309082
2013-07-26,11.729999542236328,11.300000190734863,11.449999809265137,11.609999656677246,22322379.0,10.476452827453613
2013-07-29,11.8100004196167,11.380000114440918,11.5,11.630000114440918,16662466.0,10.494502067565918
2013-07-30,11.699999809265137,11.34000015258789,11.630000114440918,11.399999618530273,12855914.0,10.286956787109375
2013-07-31,11.600000381469727,11.359999656677246,11.430000305175781,11.430000305175781,8113245.0,10.314029693603516
2013-08-01,11.739999771118164,11.420000076293945,11.420000076293945,11.680000305175781,14617613.0,10.539620399475098
2013-08-02,11.779999732971191,11.529999732971191,11.720000267028809,11.5600004196167,12557970.0,10.431336402893066
2013-08-05,11.979999542236328,11.520000457763672,11.609999656677246,11.949999809265137,18672562.0,10.783258438110352
2013-08-06,12.260000228881836,11.859999656677246,11.890000343322754,12.170000076293945,29310046.0,10.981778144836426
2013-08-07,12.260000228881836,11.920000076293945,12.15999984741211,11.9399995803833,14960658.0,10.7742338180542
2013-08-08,12.210000038146973,11.859999656677246,11.920000076293945,12.109999656677246,13551912.0,10.927635192871094
2013-08-09,12.270000457763672,11.880000114440918,12.149999618530273,12.119999885559082,12260939.0,10.936660766601562
2013-08-12,12.369999885559082,12.050000190734863,12.149999618530273,12.180000305175781,17701965.0,10.990800857543945
2013-08-13,12.229999542236328,12.010000228881836,12.199999809265137,12.079999923706055,11091535.0,10.900564193725586
2013-08-14,12.260000228881836,12.039999961853027,12.079999923706055,12.100000381469727,9580221.0,10.918612480163574
2013-08-15,12.149999618530273,11.609999656677246,12.149999618530273,11.649999618530273,19875783.0,10.512548446655273
2013-08-16,12.279999732971191,11.15999984741211,11.5,11.199999809265137,30662195.0,10.106484413146973
2013-08-19,11.1899995803833,10.920000076293945,10.920000076293945,11.140000343322754,12904996.0,10.244425773620605
2013-08-20,11.210000038146973,10.920000076293945,11.100000381469727,10.970000267028809,11891805.0,10.088090896606445
2013-08-21,11.140000343322754,10.9399995803833,11.050000190734863,11.109999656677246,7333907.0,10.216836929321289
2013-08-22,11.34000015258789,11.050000190734863,11.079999923706055,11.300000190734863,10848460.0,10.391562461853027
2013-08-23,11.390000343322754,11.020000457763672,11.34000015258789,11.25,10096446.0,10.345582962036133
2013-08-26,11.470000267028809,11.210000038146973,11.210000038146973,11.420000076293945,14953024.0,10.50191593170166
2013-08-27,11.720000267028809,11.489999771118164,11.510000228881836,11.569999694824219,17135440.0,10.639856338500977
2013-08-28,11.800000190734863,11.449999809265137,11.5,11.649999618530273,22109993.0,10.713424682617188
2013-08-29,11.819999694824219,11.329999923706055,11.75,11.430000305175781,16523516.0,10.51111125946045
2013-08-30,11.770000457763672,11.329999923706055,11.430000305175781,11.550000190734863,18492752.0,10.621465682983398
2013-09-02,11.739999771118164,11.449999809265137,11.600000381469727,11.649999618530273,14545694.0,10.713424682617188
2013-09-03,11.729999542236328,11.520000457763672,11.699999809265137,11.670000076293945,13251050.0,10.731817245483398
2013-09-04,11.699999809265137,11.420000076293945,11.6899995803833,11.460000038146973,15747248.0,10.53869915008545
2013-09-05,11.470000267028809,11.289999961853027,11.460000038146973,11.369999885559082,10440333.0,10.45593547821045
2013-09-06,11.529999732971191,11.319999694824219,11.369999885559082,11.479999542236328,10767783.0,10.557092666625977
2013-09-09,11.619999885559082,11.380000114440918,11.449999809265137,11.609999656677246,21679017.0,10.676641464233398
2013-09-10,12.010000228881836,11.550000190734863,11.609999656677246,11.989999771118164,36228378.0,11.026091575622559
2013-09-11,12.100000381469727,11.770000457763672,12.079999923706055,11.84000015258789,27430937.0,10.888150215148926
2013-09-12,12.380000114440918,11.739999771118164,11.829999923706055,12.1899995803833,45523346.0,11.210012435913086
2013-09-13,12.289999961853027,12.020000457763672,12.149999618530273,12.140000343322754,22490366.0,11.164033889770508
2013-09-16,12.300000190734863,11.989999771118164,12.25,12.050000190734863,16980488.0,11.081268310546875
2013-09-17,12.109999656677246,11.770000457763672,12.050000190734863,11.789999961853027,21862651.0,10.842169761657715
2013-09-18,12.119999885559082,11.789999961853027,11.789999961853027,11.890000343322754,12991428.0,10.934130668640137
2013-09-23,12.300000190734863,11.899999618530273,11.930000305175781,12.239999771118164,20894075.0,11.255993843078613
2013-09-24,12.479999542236328,11.949999809265137,12.229999542236328,12.34000015258789,28409707.0,11.347953796386719
2013-09-25,13.569999694824219,12.300000190734863,12.300000190734863,13.170000076293945,71189195.0,12.111227035522461
2013-09-26,13.489999771118164,12.90999984741211,13.100000381469727,13.220000267028809,47560442.0,12.157208442687988
2013-09-27,14.020000457763672,13.289999961853027,13.289999961853027,13.779999732971191,63393566.0,12.672187805175781
2013-09-30,14.15999984741211,13.649999618530273,13.930000305175781,13.890000343322754,37410511.0,12.773346900939941
2013-10-08,14.130000114440918,13.5,14.050000190734863,13.65999984741211,34629552.0,12.561834335327148
2013-10-09,13.699999809265137,13.319999694824219,13.5,13.539999961853027,29309834.0,12.451482772827148
2013-10-10,14.890000343322754,14.0,14.0,14.8100004196167,85793648.0,13.619385719299316
2013-10-11,15.930000305175781,14.640000343322754,14.720000267028809,15.550000190734863,77123186.0,14.299893379211426
2013-10-14,16.260000228881836,15.289999961853027,15.579999923706055,15.369999885559082,58328003.0,14.134364128112793
2013-10-15,16.90999984741211,16.540000915527344,16.540000915527344,16.90999984741211,61859019.0,15.550559043884277
2013-10-16,17.75,16.270000457763672,17.350000381469727,16.899999618530273,118052762.0,15.541362762451172
2013-10-17,17.25,16.209999084472656,16.969999313354492,16.329999923706055,55100289.0,15.01718807220459
2013-10-18,17.959999084472656,16.100000381469727,16.200000762939453,17.959999084472656,74792566.0,16.516145706176758
2013-10-21,19.760000228881836,18.110000610351562,18.799999237060547,19.760000228881836,57323744.0,18.17144203186035
2013-10-22,20.8799991607666,19.110000610351562,20.450000762939453,19.579999923706055,89226772.0,18.005910873413086
2013-10-23,19.549999237060547,17.899999618530273,19.549999237060547,18.600000381469727,79888458.0,17.10469627380371
2013-10-24,20.239999771118164,18.40999984741211,18.899999618530273,19.149999618530273,79829090.0,17.6104793548584
2013-10-25,18.93000030517578,17.59000015258789,18.600000381469727,17.84000015258789,70281895.0,16.40579605102539
2013-10-28,19.020000457763672,17.299999237060547,17.700000762939453,17.920000076293945,56743858.0,16.47936248779297
2013-10-29,18.049999237060547,16.940000534057617,17.75,17.850000381469727,50017111.0,16.414989471435547
2013-10-30,18.920000076293945,17.760000228881836,17.899999618530273,18.3799991607666,43543428.0,16.902381896972656
2013-10-31,17.950000762939453,17.110000610351562,17.829999923706055,17.229999542236328,41373752.0,15.844833374023438
2013-11-01,17.56999969482422,16.549999237060547,16.979999542236328,17.229999542236328,29778500.0,15.844833374023438
2013-11-04,17.770000457763672,16.90999984741211,17.18000030517578,17.06999969482422,32539228.0,15.697696685791016
2013-11-05,17.530000686645508,16.59000015258789,17.059999465942383,17.469999313354492,34298146.0,16.065540313720703
2013-11-06,17.450000762939453,16.56999969482422,17.350000381469727,16.59000015258789,40531666.0,15.256285667419434
2013-11-07,16.809999465942383,16.1200008392334,16.3799991607666,16.450000762939453,30470434.0,15.127541542053223
2013-11-08,16.559999465942383,15.710000038146973,16.309999465942383,15.779999732971191,33545334.0,14.51140308380127
2013-11-11,17.15999984741211,15.649999618530273,15.699999809265137,16.93000030517578,42877523.0,15.568953514099121
2013-11-12,17.829999923706055,16.59000015258789,16.850000381469727,17.65999984741211,49213013.0,16.240264892578125
2013-11-13,18.09000015258789,17.200000762939453,17.389999389648438,17.450000762939453,46189842.0,16.047149658203125
2013-11-14,18.690000534057617,17.360000610351562,17.520000457763672,18.530000686645508,46531950.0,17.04032325744629
2013-11-15,19.200000762939453,18.09000015258789,18.420000076293945,18.350000381469727,55653029.0,16.87479591369629
2013-11-18,19.540000915527344,18.600000381469727,18.600000381469727,19.079999923706055,48895372.0,17.54610824584961
2013-11-19,19.200000762939453,18.350000381469727,19.110000610351562,18.510000228881836,37176809.0,17.021930694580078
2013-11-20,19.1299991607666,18.200000762939453,18.709999084472656,19.079999923706055,40735724.0,17.54610824584961
2013-11-21,18.940000534057617,18.3799991607666,18.850000381469727,18.6200008392334,25379139.0,17.123088836669922
2013-11-22,18.799999237060547,16.760000228881836,18.43000030517578,17.84000015258789,124587874.0,16.40579605102539
2013-11-25,17.90999984741211,17.0,17.299999237060547,17.239999771118164,51280583.0,15.85403060913086
2013-11-26,17.670000076293945,17.200000762939453,17.399999618530273,17.329999923706055,29604630.0,15.93679428100586
2013-11-27,17.479999542236328,16.690000534057617,17.1299991607666,17.3799991607666,40664175.0,15.982772827148438
2013-11-28,17.850000381469727,17.170000076293945,17.329999923706055,17.639999389648438,33429655.0,16.22187042236328
2013-11-29,17.600000381469727,17.280000686645508,17.549999237060547,17.389999389648438,20841201.0,15.991971015930176
2013-12-02,17.899999618530273,16.799999237060547,17.0,17.389999389648438,34948395.0,15.991971015930176
2013-12-03,17.59000015258789,16.780000686645508,17.520000457763672,17.389999389648438,25279698.0,15.991971015930176
2013-12-04,18.68000030517578,17.200000762939453,17.3799991607666,18.40999984741211,51192169.0,16.929969787597656
2013-12-05,18.399999618530273,18.040000915527344,18.200000762939453,18.139999389648438,22798870.0,16.681678771972656
2013-12-06,18.3799991607666,17.690000534057617,18.139999389648438,17.709999084472656,18834324.0,16.286245346069336
2013-12-09,18.1299991607666,17.31999969482422,17.65999984741211,17.940000534057617,21785802.0,16.497756958007812
2013-12-10,18.260000228881836,17.479999542236328,18.0,17.56999969482422,20376438.0,16.157501220703125
2013-12-11,17.450000762939453,16.90999984741211,17.450000762939453,17.170000076293945,16653673.0,15.789657592773438
2013-12-12,18.0,17.170000076293945,17.170000076293945,17.6299991607666,25612155.0,16.21267318725586
2013-12-13,18.290000915527344,17.280000686645508,17.350000381469727,17.979999542236328,28013340.0,16.53453826904297
2013-12-16,18.5,17.8799991607666,17.950000762939453,18.06999969482422,29590367.0,16.61730194091797
2013-12-17,18.649999618530273,17.799999237060547,18.030000686645508,18.309999465942383,25659154.0,16.838008880615234
2013-12-18,19.549999237060547,18.149999618530273,18.149999618530273,19.3700008392334,49103283.0,17.812795639038086
2013-12-19,19.350000381469727,18.729999542236328,19.229999542236328,18.989999771118164,27784468.0,17.463342666625977
2013-12-20,19.329999923706055,18.0,18.799999237060547,18.309999465942383,30043251.0,16.838008880615234
2013-12-23,19.059999465942383,18.100000381469727,18.34000015258789,18.989999771118164,30176079.0,17.463342666625977
2013-12-24,18.850000381469727,18.200000762939453,18.850000381469727,18.799999237060547,24352936.0,17.288616180419922
2013-12-25,19.399999618530273,18.56999969482422,18.75,19.059999465942383,23155110.0,17.52771759033203
2013-12-26,20.059999465942383,19.010000228881836,19.06999969482422,19.520000457763672,43582095.0,17.950735092163086
2013-12-27,19.860000610351562,19.25,19.520000457763672,19.84000015258789,24828832.0,18.245010375976562
2013-12-30,20.25,19.3700008392334,19.8799991607666,19.5,22120928.0,17.93234634399414
2013-12-31,20.010000228881836,19.229999542236328,19.280000686645508,19.59000015258789,18524956.0,18.015108108520508
2014-01-02,19.670000076293945,18.75,19.59000015258789,19.100000381469727,29840007.0,17.564502716064453
2014-01-03,18.959999084472656,18.600000381469727,18.899999618530273,18.690000534057617,16776110.0,17.187461853027344
2014-01-06,18.5,17.719999313354492,18.5,17.719999313354492,20922527.0,16.295442581176758
2014-01-07,18.459999084472656,17.709999084472656,17.790000915527344,17.93000030517578,16977683.0,16.48855972290039
2014-01-08,18.969999313354492,17.979999542236328,17.989999771118164,18.760000228881836,24273228.0,17.2518367767334
2014-01-09,18.979999542236328,18.329999923706055,18.700000762939453,18.389999389648438,20548626.0,16.911577224731445
2014-01-10,19.290000915527344,18.280000686645508,18.31999969482422,18.489999771118164,22694058.0,17.0035400390625
2014-01-13,18.5,17.010000228881836,18.209999084472656,17.110000610351562,33551028.0,15.734477996826172
2014-01-14,17.969999313354492,16.799999237060547,17.1200008392334,17.889999389648438,19870118.0,16.45177459716797
2014-01-15,18.75,17.6200008392334,17.700000762939453,18.719999313354492,26062530.0,17.21504783630371
2014-01-16,18.860000610351562,18.3799991607666,18.600000381469727,18.469999313354492,12805950.0,16.985145568847656
2014-01-17,18.5,17.56999969482422,18.5,17.670000076293945,20889244.0,16.249462127685547
2014-01-20,18.079999923706055,17.5,17.600000381469727,17.600000381469727,10344195.0,16.185089111328125
2014-01-21,18.010000228881836,17.360000610351562,17.600000381469727,17.600000381469727,13492283.0,16.185089111328125
2014-01-22,17.959999084472656,17.389999389648438,17.75,17.8700008392334,20465893.0,16.43338394165039
2014-01-23,17.81999969482422,17.399999618530273,17.809999465942383,17.68000030517578,19214033.0,16.258657455444336
2014-01-24,18.149999618530273,17.399999618530273,17.649999618530273,18.010000228881836,28581764.0,16.5621280670166
2014-01-27,17.950000762939453,17.459999084472656,17.799999237060547,17.719999313354492,15707427.0,16.295442581176758
2014-01-28,18.459999084472656,17.65999984741211,17.65999984741211,18.239999771118164,24985700.0,16.773637771606445
2014-01-29,18.5,18.09000015258789,18.31999969482422,18.459999084472656,18892158.0,16.975950241088867
2014-01-30,18.510000228881836,17.889999389648438,18.299999237060547,17.950000762939453,13822393.0,16.5069522857666
2014-02-07,17.860000610351562,17.290000915527344,17.799999237060547,17.780000686645508,23498255.0,16.350618362426758
2014-02-10,19.25,17.8700008392334,17.889999389648438,18.84000015258789,32657483.0,17.325401306152344
2014-02-11,19.360000610351562,18.610000610351562,18.829999923706055,18.889999389648438,25127843.0,17.371379852294922
2014-02-12,19.200000762939453,18.700000762939453,18.889999389648438,19.040000915527344,18307386.0,17.509321212768555
2014-02-13,19.899999618530273,18.8799991607666,18.899999618530273,19.170000076293945,40987052.0,17.62887191772461
2014-02-14,20.18000030517578,18.969999313354492,19.290000915527344,20.079999923706055,37471225.0,18.465715408325195
2014-02-17,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0,18.465715408325195
2014-02-18,22.0,20.579999923706055,20.760000228881836,21.81999969482422,62706442.0,20.065832138061523
2014-02-19,22.25,21.299999237060547,21.59000015258789,21.780000686645508,31559262.0,20.029048919677734
2014-02-20,22.479999542236328,21.399999618530273,21.75,21.950000762939453,35742557.0,20.185380935668945
2014-02-21,22.18000030517578,21.190000534057617,21.739999771118164,21.520000457763672,25655137.0,19.789949417114258
2014-02-24,23.670000076293945,21.020000457763672,21.1200008392334,23.670000076293945,71667606.0,21.767105102539062
2014-02-25,24.40999984741211,22.610000610351562,23.670000076293945,22.989999771118164,65621886.0,21.141775131225586
2014-02-26,24.209999084472656,21.649999618530273,23.049999237060547,23.649999618530273,50036599.0,21.748714447021484
2014-02-27,24.18000030517578,22.0,24.18000030517578,22.600000381469727,44830569.0,20.783124923706055
2014-02-28,22.700000762939453,20.600000381469727,22.399999618530273,21.75,41789949.0,20.001461029052734
2014-03-03,23.100000381469727,21.809999465942383,21.809999465942383,22.56999969482422,30369750.0,20.755537033081055
2014-03-04,23.5,22.25,22.68000030517578,23.440000534057617,30284847.0,21.55559539794922
2014-03-05,24.170000076293945,22.729999542236328,23.5,22.899999618530273,23211742.0,21.059003829956055
2014-03-06,23.670000076293945,22.360000610351562,22.6200008392334,23.1299991607666,25039485.0,21.270519256591797
2014-03-07,23.559999465942383,22.68000030517578,23.049999237060547,22.700000762939453,20667675.0,20.875085830688477
2014-03-10,22.350000381469727,21.56999969482422,22.350000381469727,21.600000381469727,23443481.0,19.86351776123047
2014-03-11,21.899999618530273,21.020000457763672,21.600000381469727,21.690000534057617,19701335.0,19.94628143310547
2014-03-12,23.079999923706055,21.610000610351562,21.899999618530273,21.920000076293945,28209807.0,20.157793045043945
2014-03-13,22.190000534057617,21.309999465942383,21.709999084472656,21.6200008392334,14208835.0,19.881912231445312
2014-03-14,21.8799991607666,20.989999771118164,21.309999465942383,21.420000076293945,14104882.0,19.697986602783203
2014-03-17,23.079999923706055,21.5,21.5,22.989999771118164,28633003.0,21.141775131225586
2014-03-18,23.68000030517578,22.739999771118164,22.93000030517578,23.549999237060547,28259783.0,21.656749725341797
2014-03-19,23.399999618530273,22.68000030517578,23.3799991607666,23.040000915527344,17557210.0,21.187753677368164
2014-03-20,23.09000015258789,21.450000762939453,22.979999542236328,21.520000457763672,27028637.0,19.789949417114258
2014-03-21,21.68000030517578,20.280000686645508,21.299999237060547,21.649999618530273,30052245.0,19.909496307373047
2014-03-24,22.0,20.850000381469727,21.489999771118164,21.079999923706055,20552596.0,19.38532066345215
2014-03-25,21.479999542236328,20.299999237060547,21.209999084472656,21.079999923706055,23179383.0,19.38532066345215
2014-03-26,22.15999984741211,21.399999618530273,21.5,21.440000534057617,22332248.0,19.716381072998047
2014-03-27,21.280000686645508,20.40999984741211,21.15999984741211,20.440000534057617,25278183.0,18.79677391052246
2014-03-28,20.670000076293945,19.299999237060547,20.3799991607666,19.8799991607666,27163765.0,18.28179168701172
2014-03-31,20.18000030517578,19.600000381469727,19.889999389648438,20.030000686645508,11905691.0,18.419734954833984
2014-04-01,20.700000762939453,19.93000030517578,20.040000915527344,20.489999771118164,18303185.0,18.842756271362305
2014-04-02,20.770000457763672,19.420000076293945,20.600000381469727,19.479999542236328,29331285.0,17.913949966430664
2014-04-03,19.649999618530273,19.100000381469727,19.479999542236328,19.219999313354492,21100971.0,17.67485237121582
2014-04-04,19.729999542236328,19.100000381469727,19.1299991607666,19.59000015258789,14696645.0,18.015108108520508
2014-04-08,19.969999313354492,18.770000457763672,19.100000381469727,19.850000381469727,31442414.0,18.25420379638672
2014-04-09,20.8799991607666,19.729999542236328,19.799999237060547,20.729999542236328,34726409.0,19.063457489013672
2014-04-10,20.93000030517578,20.100000381469727,20.649999618530273,20.65999984741211,28344878.0,18.999086380004883
2014-04-11,20.790000915527344,20.15999984741211,20.6299991607666,20.260000228881836,18536874.0,18.631244659423828
2014-04-14,20.239999771118164,19.860000610351562,20.200000762939453,19.940000534057617,14787102.0,18.336971282958984
2014-04-15,20.219999313354492,19.530000686645508,19.729999542236328,19.899999618530273,17372738.0,18.30018424987793
2014-04-16,19.920000076293945,19.25,19.81999969482422,19.520000457763672,13793904.0,17.950735092163086
2014-04-17,19.920000076293945,19.440000534057617,19.510000228881836,19.780000686645508,11007421.0,18.189834594726562
2014-04-18,19.780000686645508,19.329999923706055,19.729999542236328,19.670000076293945,10495771.0,18.08867645263672
2014-04-21,19.989999771118164,19.260000228881836,19.43000030517578,19.440000534057617,12915889.0,17.877168655395508
2014-04-22,19.729999542236328,19.299999237060547,19.420000076293945,19.670000076293945,11671092.0,18.08867645263672
2014-04-23,20.649999618530273,19.90999984741211,19.989999771118164,20.239999771118164,25957497.0,18.612850189208984
2014-04-24,20.229999542236328,19.540000915527344,20.15999984741211,19.68000030517578,13402376.0,18.097869873046875
2014-04-25,19.65999984741211,19.049999237060547,19.579999923706055,19.299999237060547,14483914.0,17.7484188079834
2014-04-28,19.219999313354492,18.200000762939453,19.18000030517578,18.350000381469727,17464651.0,16.87479591369629
2014-04-29,18.8799991607666,18.350000381469727,18.3700008392334,18.729999542236328,11491159.0,17.224241256713867
2014-04-30,19.190000534057617,18.6200008392334,18.75,18.920000076293945,8129524.0,17.398969650268555
2014-05-05,19.260000228881836,19.0,19.100000381469727,19.1299991607666,7525538.0,17.592086791992188
2014-05-06,19.5,19.040000915527344,19.1299991607666,19.309999465942383,9850430.0,17.757617950439453
2014-05-07,19.309999465942383,18.65999984741211,19.309999465942383,18.700000762939453,9840019.0,17.196657180786133
2014-05-08,19.059999465942383,18.5,18.68000030517578,18.709999084472656,9650591.0,17.205856323242188
2014-05-09,18.889999389648438,18.25,18.709999084472656,18.25,10252555.0,16.782833099365234
2014-05-12,18.989999771118164,18.329999923706055,18.549999237060547,18.969999313354492,14428278.0,17.4449520111084
2014-05-13,19.06999969482422,18.729999542236328,18.93000030517578,18.920000076293945,9043307.0,17.398969650268555
2014-05-14,19.3799991607666,18.75,18.899999618530273,19.100000381469727,12253976.0,17.564502716064453
2014-05-15,19.3700008392334,18.8700008392334,19.100000381469727,19.09000015258789,11883490.0,17.5553035736084
2014-05-16,19.420000076293945,18.809999465942383,19.100000381469727,19.010000228881836,9476751.0,17.481735229492188
2014-05-19,18.940000534057617,18.170000076293945,18.809999465942383,18.489999771118164,12277931.0,17.0035400390625
2014-05-20,18.850000381469727,18.389999389648438,18.579999923706055,18.459999084472656,7655243.0,16.975950241088867
2014-05-21,18.709999084472656,18.049999237060547,18.270000457763672,18.65999984741211,7698195.0,17.15987205505371
2014-05-22,19.200000762939453,18.559999465942383,18.649999618530273,18.829999923706055,13420577.0,17.316205978393555
2014-05-23,19.149999618530273,18.739999771118164,19.0,18.989999771118164,7205019.0,17.463342666625977
2014-05-26,19.799999237060547,19.100000381469727,19.110000610351562,19.610000610351562,19531475.0,18.03350067138672
2014-05-27,19.739999771118164,19.18000030517578,19.719999313354492,19.219999313354492,12405847.0,17.67485237121582
2014-05-28,19.530000686645508,19.0,19.18000030517578,19.469999313354492,14126813.0,17.904752731323242
2014-05-29,20.5,19.59000015258789,19.649999618530273,19.719999313354492,30157668.0,18.134654998779297
2014-05-30,19.8799991607666,19.559999465942383,19.610000610351562,19.790000915527344,11332810.0,18.19902992248535
2014-06-03,20.25,19.8700008392334,19.899999618530273,19.979999542236328,13258262.0,18.37375259399414
2014-06-04,19.950000762939453,19.25,19.950000762939453,19.420000076293945,11554998.0,17.85877227783203
2014-06-05,19.690000534057617,19.309999465942383,19.309999465942383,19.68000030517578,7740072.0,18.097869873046875
2014-06-06,19.93000030517578,19.450000762939453,19.68000030517578,19.6200008392334,7458071.0,18.042695999145508
2014-06-09,19.940000534057617,19.5,19.510000228881836,19.579999923706055,8854844.0,18.005910873413086
2014-06-10,20.049999237060547,19.510000228881836,19.59000015258789,19.93000030517578,14064903.0,18.327774047851562
2014-06-11,20.56999969482422,19.809999465942383,19.850000381469727,20.450000762939453,24807157.0,18.805971145629883
2014-06-12,20.520000457763672,20.1200008392334,20.3799991607666,20.5,14692386.0,18.85194969177246
2014-06-13,20.700000762939453,20.18000030517578,20.389999389648438,20.540000915527344,16357208.0,18.888734817504883
2014-06-16,20.670000076293945,20.34000015258789,20.5,20.420000076293945,12004395.0,18.778379440307617
2014-06-17,20.360000610351562,19.959999084472656,20.360000610351562,19.979999542236328,12477075.0,18.37375259399414
2014-06-18,20.1299991607666,19.479999542236328,19.989999771118164,19.540000915527344,11667189.0,17.969127655029297
2014-06-19,19.68000030517578,18.84000015258789,19.459999084472656,19.049999237060547,16054052.0,17.518518447875977
2014-06-20,19.290000915527344,18.850000381469727,19.010000228881836,19.219999313354492,10115292.0,17.67485237121582
2014-06-23,19.34000015258789,19.0,19.219999313354492,19.15999984741211,11137930.0,17.619674682617188
2014-06-24,19.600000381469727,19.010000228881836,19.1299991607666,19.579999923706055,15358866.0,18.005910873413086
2014-06-25,19.559999465942383,19.25,19.489999771118164,19.309999465942383,5204303.0,17.757617950439453
2014-06-26,19.65999984741211,19.329999923706055,19.350000381469727,19.43000030517578,8559981.0,17.867969512939453
2014-06-27,20.270000457763672,19.6299991607666,19.690000534057617,19.940000534057617,22594992.0,18.336971282958984
2014-06-30,20.299999237060547,19.8700008392334,20.0,20.190000534057617,14797449.0,18.56687355041504
2014-07-01,19.979999542236328,19.420000076293945,19.899999618530273,19.75,26171123.0,18.162246704101562
2014-07-02,19.690000534057617,18.989999771118164,19.56999969482422,19.1299991607666,38386283.0,17.592086791992188
2014-07-03,19.290000915527344,18.790000915527344,19.0,19.15999984741211,22332019.0,17.619674682617188
2014-07-04,19.18000030517578,18.950000762939453,19.170000076293945,19.059999465942383,15719978.0,17.52771759033203
2014-07-07,19.1299991607666,18.719999313354492,19.079999923706055,18.809999465942383,20028613.0,17.297813415527344
2014-07-08,18.969999313354492,18.719999313354492,18.809999465942383,18.93000030517578,11863062.0,17.40816879272461
2014-07-09,19.1299991607666,18.860000610351562,18.989999771118164,18.8700008392334,15465021.0,17.352991104125977
2014-07-10,18.950000762939453,18.239999771118164,18.8700008392334,18.350000381469727,23891411.0,16.87479591369629
2014-07-11,18.440000534057617,18.06999969482422,18.3799991607666,18.209999084472656,22268949.0,16.746047973632812
2014-07-14,18.469999313354492,18.049999237060547,18.209999084472656,18.459999084472656,16653661.0,16.975950241088867
2014-07-15,18.770000457763672,18.43000030517578,18.579999923706055,18.670000076293945,19385315.0,17.1690673828125
2014-07-16,18.690000534057617,18.299999237060547,18.690000534057617,18.329999923706055,12373970.0,16.856401443481445
2014-07-17,18.420000076293945,18.100000381469727,18.34000015258789,18.190000534057617,7435496.0,16.727659225463867
2014-07-18,18.479999542236328,18.049999237060547,18.1299991607666,18.40999984741211,9862893.0,16.929969787597656
2014-07-21,18.639999389648438,18.299999237060547,18.489999771118164,18.3700008392334,8995964.0,16.893186569213867
2014-07-22,18.6299991607666,18.260000228881836,18.34000015258789,18.549999237060547,13956162.0,17.0587158203125
2014-07-23,18.56999969482422,18.020000457763672,18.56999969482422,18.06999969482422,21953369.0,16.61730194091797
2014-07-24,18.299999237060547,18.010000228881836,18.149999618530273,18.190000534057617,13976260.0,16.727659225463867
2014-07-25,18.729999542236328,18.219999313354492,18.280000686645508,18.719999313354492,26709029.0,17.21504783630371
2014-07-28,19.100000381469727,18.65999984741211,18.850000381469727,18.899999618530273,30353822.0,17.380577087402344
2014-07-29,19.280000686645508,18.75,19.09000015258789,18.940000534057617,28844317.0,17.417362213134766
2014-07-30,18.969999313354492,18.719999313354492,18.950000762939453,18.799999237060547,18132822.0,17.288616180419922
2014-07-31,18.93000030517578,18.579999923706055,18.809999465942383,18.729999542236328,25040149.0,17.224241256713867
2014-08-01,19.1299991607666,18.56999969482422,18.68000030517578,18.940000534057617,41982357.0,17.417362213134766
2014-08-04,18.979999542236328,18.709999084472656,18.93000030517578,18.93000030517578,23442688.0,17.40816879272461
2014-08-05,19.25,18.860000610351562,19.059999465942383,19.030000686645508,35486665.0,17.500125885009766
2014-08-06,18.969999313354492,18.6299991607666,18.969999313354492,18.770000457763672,31719167.0,17.261030197143555
2014-08-07,18.790000915527344,18.600000381469727,18.770000457763672,18.65999984741211,18625255.0,17.15987205505371
2014-08-08,18.739999771118164,18.59000015258789,18.68000030517578,18.68000030517578,12516830.0,17.178266525268555
2014-08-11,19.040000915527344,18.670000076293945,18.75,18.959999084472656,29325694.0,17.43575668334961
2014-08-12,18.979999542236328,18.81999969482422,18.969999313354492,18.899999618530273,17583173.0,17.380577087402344
2014-08-13,18.93000030517578,18.690000534057617,18.889999389648438,18.84000015258789,16413993.0,17.325401306152344
2014-08-14,18.84000015258789,18.420000076293945,18.84000015258789,18.5,25443339.0,17.01273536682129
2014-08-15,18.670000076293945,18.479999542236328,18.5,18.559999465942383,18626252.0,17.06791114807129
2014-08-18,18.829999923706055,18.549999237060547,18.610000610351562,18.809999465942383,25896363.0,17.297813415527344
2014-08-19,18.649999618530273,18.31999969482422,18.649999618530273,18.389999389648438,27938975.0,17.157861709594727
2014-08-20,18.75,18.3700008392334,18.5,18.65999984741211,35889628.0,17.409772872924805
2014-08-21,18.719999313354492,18.40999984741211,18.670000076293945,18.600000381469727,19166077.0,17.35379409790039
2014-08-22,18.899999618530273,18.489999771118164,18.600000381469727,18.889999389648438,43411492.0,17.624361038208008
2014-08-25,19.239999771118164,18.860000610351562,19.020000457763672,19.1200008392334,53775460.0,17.838953018188477
2014-08-26,19.1200008392334,18.719999313354492,19.100000381469727,18.790000915527344,25883784.0,17.531064987182617
2014-08-27,18.90999984741211,18.450000762939453,18.75,18.540000915527344,30339063.0,17.29781723022461
2014-08-28,18.670000076293945,18.229999542236328,18.600000381469727,18.309999465942383,23483639.0,17.083221435546875
2014-08-29,18.479999542236328,18.280000686645508,18.389999389648438,18.440000534057617,14682694.0,17.204513549804688
2014-09-01,18.790000915527344,18.43000030517578,18.469999313354492,18.780000686645508,23884769.0,17.521732330322266
2014-09-02,18.860000610351562,18.700000762939453,18.780000686645508,18.850000381469727,27447431.0,17.5870418548584
2014-09-03,19.040000915527344,18.760000228881836,18.850000381469727,18.940000534057617,27316043.0,17.671010971069336
2014-09-04,19.299999237060547,18.770000457763672,18.940000534057617,19.290000915527344,46934012.0,17.997562408447266
2014-09-05,19.3799991607666,19.100000381469727,19.309999465942383,19.209999084472656,29575336.0,17.922922134399414
2014-09-09,19.549999237060547,19.049999237060547,19.229999542236328,19.459999084472656,33669379.0,18.156169891357422
2014-09-10,19.709999084472656,19.229999542236328,19.3799991607666,19.540000915527344,34221182.0,18.230815887451172
2014-09-11,19.649999618530273,19.15999984741211,19.5,19.200000762939453,37050590.0,17.913593292236328
2014-09-12,19.350000381469727,19.110000610351562,19.18000030517578,19.25,20622542.0,17.960241317749023
2014-09-15,19.34000015258789,19.049999237060547,19.239999771118164,19.25,26688153.0,17.960241317749023
2014-09-16,19.309999465942383,18.600000381469727,19.280000686645508,18.6299991607666,32624536.0,17.381784439086914
2014-09-17,18.729999542236328,18.5,18.610000610351562,18.649999618530273,19380377.0,17.40044403076172
2014-09-18,18.950000762939453,18.559999465942383,18.639999389648438,18.770000457763672,17311663.0,17.512405395507812
2014-09-19,19.079999923706055,18.68000030517578,18.81999969482422,18.93000030517578,20428014.0,17.661684036254883
2014-09-22,18.90999984741211,18.559999465942383,18.899999618530273,18.59000015258789,16535452.0,17.344463348388672
2014-09-23,18.75,18.510000228881836,18.520000457763672,18.68000030517578,13727842.0,17.428434371948242
2014-09-24,18.959999084472656,18.579999923706055,18.68000030517578,18.920000076293945,24534445.0,17.652353286743164
2014-09-25,19.049999237060547,18.719999313354492,18.959999084472656,18.799999237060547,25336613.0,17.54039192199707
2014-09-26,18.81999969482422,18.68000030517578,18.700000762939453,18.700000762939453,15657072.0,17.447092056274414
2014-09-29,19.149999618530273,18.790000915527344,18.84000015258789,19.139999389648438,33420146.0,17.85761070251465
2014-09-30,19.309999465942383,18.959999084472656,19.25,19.040000915527344,26380303.0,17.764312744140625
2014-10-08,19.649999618530273,19.0,19.15999984741211,19.610000610351562,56309449.0,18.296123504638672
2014-10-09,19.729999542236328,19.350000381469727,19.670000076293945,19.489999771118164,40577614.0,18.18416404724121
2014-10-10,19.889999389648438,19.350000381469727,19.420000076293945,19.489999771118164,40242537.0,18.18416404724121
2014-10-13,19.649999618530273,19.329999923706055,19.469999313354492,19.6200008392334,29015592.0,18.305452346801758
2014-10-14,19.670000076293945,19.139999389648438,19.670000076293945,19.239999771118164,28403788.0,17.950912475585938
2014-10-15,19.84000015258789,19.139999389648438,19.239999771118164,19.600000381469727,41075171.0,18.286792755126953
2014-10-16,20.15999984741211,19.350000381469727,19.450000762939453,19.649999618530273,57392859.0,18.33344268798828
2014-10-17,19.739999771118164,19.149999618530273,19.59000015258789,19.610000610351562,29143435.0,18.296123504638672
2014-10-20,20.100000381469727,19.6200008392334,19.649999618530273,19.889999389648438,30758084.0,18.557363510131836
2014-10-21,20.09000015258789,19.700000762939453,19.889999389648438,19.719999313354492,29613622.0,18.398752212524414
2014-10-22,19.81999969482422,19.25,19.790000915527344,19.309999465942383,24627209.0,18.016223907470703
2014-10-23,19.3700008392334,18.889999389648438,19.299999237060547,18.989999771118164,23021090.0,17.717662811279297
2014-10-24,19.149999618530273,18.75,19.059999465942383,18.8700008392334,14711783.0,17.60570526123047
2014-10-27,19.030000686645508,18.5,18.780000686645508,18.959999084472656,18902596.0,17.689674377441406
2014-10-28,19.100000381469727,18.889999389648438,18.950000762939453,19.100000381469727,19803341.0,17.820295333862305
2014-10-29,19.350000381469727,19.1299991607666,19.280000686645508,19.229999542236328,23517116.0,17.94158363342285
2014-10-30,19.549999237060547,19.209999084472656,19.290000915527344,19.3700008392334,24762513.0,18.07220458984375
2014-10-31,19.600000381469727,19.1299991607666,19.489999771118164,19.399999618530273,20896783.0,18.10019302368164
2014-11-03,19.75,19.299999237060547,19.559999465942383,19.479999542236328,37377890.0,18.17483139038086
2014-11-04,19.40999984741211,19.040000915527344,19.40999984741211,19.059999465942383,25917175.0,17.782974243164062
2014-11-05,19.09000015258789,18.81999969482422,19.020000457763672,18.8799991607666,19928985.0,17.615032196044922
2014-11-06,19.219999313354492,18.920000076293945,18.959999084472656,19.100000381469727,16833666.0,17.820295333862305
2014-11-07,19.100000381469727,18.790000915527344,19.079999923706055,18.829999923706055,21094204.0,17.568382263183594
2014-11-10,19.079999923706055,18.8799991607666,18.940000534057617,19.049999237060547,23368928.0,17.773643493652344
2014-11-11,19.280000686645508,18.670000076293945,19.079999923706055,18.809999465942383,31916782.0,17.54972267150879
2014-11-12,19.110000610351562,18.799999237060547,18.889999389648438,19.100000381469727,16004292.0,17.820295333862305
2014-11-13,19.18000030517578,18.84000015258789,19.100000381469727,19.0,19534604.0,17.726993560791016
2014-11-14,19.420000076293945,18.920000076293945,19.010000228881836,19.350000381469727,37304230.0,18.053543090820312
2014-11-17,20.100000381469727,19.360000610351562,20.100000381469727,19.399999618530273,43662594.0,18.10019302368164
2014-11-18,19.799999237060547,19.239999771118164,19.399999618530273,19.780000686645508,43787010.0,18.454734802246094
2014-11-19,21.5,19.6299991607666,19.899999618530273,21.059999465942383,97185588.0,19.648971557617188
2014-11-20,21.15999984741211,20.6200008392334,20.670000076293945,20.719999313354492,43925873.0,19.331750869750977
2014-11-21,21.200000762939453,20.5,20.600000381469727,20.940000534057617,38359646.0,19.53701400756836
2014-11-24,21.239999771118164,20.719999313354492,21.100000381469727,20.940000534057617,41897250.0,19.53701400756836
2014-11-25,21.489999771118164,20.799999237060547,21.049999237060547,20.989999771118164,38939148.0,19.583663940429688
2014-11-26,21.049999237060547,20.350000381469727,21.0,20.579999923706055,46326162.0,19.201133728027344
2014-11-27,20.579999923706055,20.579999923706055,20.579999923706055,20.579999923706055,0.0,19.201133728027344
2014-11-28,20.850000381469727,20.200000762939453,20.3799991607666,20.31999969482422,43528897.0,18.958553314208984
2014-12-01,20.899999618530273,20.1299991607666,20.360000610351562,20.690000534057617,37376983.0,19.303762435913086
2014-12-02,20.84000015258789,20.510000228881836,20.600000381469727,20.729999542236328,32744423.0,19.341079711914062
2014-12-03,21.420000076293945,20.56999969482422,20.719999313354492,21.139999389648438,51810075.0,19.72361183166504
2014-12-04,21.579999923706055,21.170000076293945,21.170000076293945,21.43000030517578,47997969.0,19.994182586669922
2014-12-05,22.969999313354492,21.299999237060547,21.709999084472656,22.030000686645508,69085554.0,20.553983688354492
2014-12-08,22.399999618530273,21.600000381469727,22.0,22.079999923706055,49828510.0,20.600631713867188
2014-12-09,22.649999618530273,21.110000610351562,21.729999542236328,21.149999618530273,68394401.0,19.732942581176758
2014-12-10,22.139999389648438,21.049999237060547,21.200000762939453,21.90999984741211,35178856.0,20.442020416259766
2014-12-11,22.40999984741211,21.5,21.90999984741211,21.670000076293945,30813494.0,20.21810531616211
2014-12-12,22.139999389648438,21.549999237060547,21.6200008392334,22.1200008392334,28060444.0,20.63795280456543
2014-12-15,22.760000228881836,21.940000534057617,22.059999465942383,22.43000030517578,40751500.0,20.927181243896484
2014-12-16,22.139999389648438,21.84000015258789,22.0,22.09000015258789,29678908.0,20.609962463378906
2014-12-17,22.010000228881836,21.299999237060547,22.010000228881836,21.520000457763672,33495728.0,20.078153610229492
2014-12-18,21.649999618530273,21.0,21.520000457763672,21.15999984741211,36042572.0,19.742273330688477
2014-12-19,21.299999237060547,20.5,21.15999984741211,20.989999771118164,28783689.0,19.583663940429688
2014-12-22,20.950000762939453,20.360000610351562,20.950000762939453,20.450000762939453,27861180.0,19.079843521118164
2014-12-23,21.1200008392334,20.399999618530273,20.530000686645508,20.639999389648438,27256398.0,19.257110595703125
2014-12-24,20.790000915527344,20.459999084472656,20.770000457763672,20.600000381469727,17920236.0,19.21979331970215
2014-12-25,20.780000686645508,20.469999313354492,20.6200008392334,20.700000762939453,20528164.0,19.313093185424805
2014-12-26,21.139999389648438,20.549999237060547,20.68000030517578,21.020000457763672,26246885.0,19.611652374267578
2014-12-29,21.25,20.559999465942383,21.079999923706055,20.670000076293945,26571474.0,19.28510284423828
2014-12-30,21.209999084472656,20.68000030517578,20.809999465942383,20.809999465942383,26798509.0,19.415719985961914
2014-12-31,21.170000076293945,20.690000534057617,20.93000030517578,21.100000381469727,30111742.0,19.686294555664062
2015-01-05,21.780000686645508,20.8700008392334,21.0,21.6299991607666,48762597.0,20.180782318115234
2015-01-06,22.690000534057617,21.350000381469727,21.40999984741211,22.510000228881836,66441149.0,21.001821517944336
2015-01-07,22.510000228881836,21.950000762939453,22.510000228881836,22.079999923706055,38421337.0,20.600631713867188
2015-01-08,22.950000762939453,22.200000762939453,22.31999969482422,22.3700008392334,47467963.0,20.87120246887207
2015-01-09,22.799999237060547,21.979999542236328,22.299999237060547,22.059999465942383,40018177.0,20.581974029541016
2015-01-12,22.399999618530273,21.610000610351562,22.09000015258789,22.010000228881836,30820420.0,20.535322189331055
2015-01-13,22.479999542236328,21.81999969482422,21.8799991607666,22.229999542236328,24010293.0,20.740581512451172
2015-01-14,22.68000030517578,21.600000381469727,22.139999389648438,21.729999542236328,29895788.0,20.27408218383789
2015-01-15,21.950000762939453,21.579999923706055,21.75,21.93000030517578,21799105.0,20.460683822631836
2015-01-16,22.5,21.729999542236328,21.959999084472656,22.43000030517578,27734143.0,20.927181243896484
2015-01-19,22.5,20.799999237060547,21.8799991607666,21.100000381469727,40970217.0,19.686294555664062
2015-01-20,21.639999389648438,21.18000030517578,21.459999084472656,21.510000228881836,27445601.0,20.06882095336914
2015-01-21,22.530000686645508,21.479999542236328,21.6299991607666,22.290000915527344,39841631.0,20.79656219482422
2015-01-22,22.68000030517578,22.020000457763672,22.309999465942383,22.479999542236328,31657160.0,20.973831176757812
2015-01-23,22.6200008392334,21.950000762939453,22.479999542236328,22.190000534057617,31514112.0,20.703262329101562
2015-01-26,23.139999389648438,22.059999465942383,22.18000030517578,23.110000610351562,46100907.0,21.561620712280273
2015-01-27,23.350000381469727,22.559999465942383,23.299999237060547,22.889999389648438,37869469.0,21.356361389160156
2015-01-28,23.739999771118164,22.90999984741211,23.1200008392334,23.020000457763672,42482589.0,21.4776554107666
2015-01-29,23.06999969482422,22.549999237060547,22.850000381469727,22.6200008392334,23432356.0,21.10445213317871
2015-01-30,22.920000076293945,22.260000228881836,22.6299991607666,22.3700008392334,18743101.0,20.87120246887207
2015-02-02,22.860000610351562,22.100000381469727,22.209999084472656,22.670000076293945,21096021.0,21.15110206604004
2015-02-03,23.139999389648438,22.549999237060547,22.68000030517578,22.90999984741211,22967361.0,21.37502098083496
2015-02-04,22.93000030517578,22.43000030517578,22.90999984741211,22.489999771118164,21393444.0,20.98316192626953
2015-02-05,22.75,21.899999618530273,22.690000534057617,21.93000030517578,28697278.0,20.460683822631836
2015-02-06,22.1200008392334,21.5,21.799999237060547,21.549999237060547,16915986.0,20.10614013671875
2015-02-09,21.68000030517578,21.209999084472656,21.520000457763672,21.34000015258789,14469594.0,19.910213470458984
2015-02-10,21.65999984741211,21.280000686645508,21.350000381469727,21.639999389648438,14788749.0,20.19011116027832
2015-02-11,22.1299991607666,21.600000381469727,21.700000762939453,21.8799991607666,16164257.0,20.414031982421875
2015-02-12,21.989999771118164,21.559999465942383,21.770000457763672,21.860000610351562,13417729.0,20.395374298095703
2015-02-13,22.75,21.899999618530273,21.979999542236328,22.350000381469727,31772828.0,20.852542877197266
2015-02-16,22.6200008392334,22.239999771118164,22.399999618530273,22.5,19831918.0,20.99249267578125
2015-02-17,23.079999923706055,22.450000762939453,22.559999465942383,22.920000076293945,27994765.0,21.38435173034668
2015-02-25,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0,21.38435173034668
2015-02-26,22.75,22.43000030517578,22.5,22.68000030517578,16130507.0,21.160430908203125
2015-02-27,22.790000915527344,22.489999771118164,22.729999542236328,22.649999618530273,18971353.0,21.132442474365234
2015-03-02,22.979999542236328,22.5,22.75,22.850000381469727,26021154.0,21.319042205810547
2015-03-03,23.68000030517578,22.610000610351562,22.770000457763672,23.020000457763672,46321747.0,21.4776554107666
2015-03-04,23.700000762939453,22.8700008392334,23.18000030517578,23.670000076293945,52102284.0,22.0841007232666
2015-03-05,24.299999237060547,23.190000534057617,23.670000076293945,23.510000228881836,53153844.0,21.934823989868164
2015-03-06,23.700000762939453,22.899999618530273,23.700000762939453,22.969999313354492,25532266.0,21.43100357055664
2015-03-09,23.139999389648438,22.5,23.0,23.030000686645508,22892814.0,21.486982345581055
2015-03-10,23.520000457763672,22.6299991607666,22.979999542236328,23.3700008392334,25602053.0,21.8042049407959
2015-03-11,23.850000381469727,23.18000030517578,23.350000381469727,23.290000915527344,24627483.0,21.729562759399414
2015-03-12,23.530000686645508,22.780000686645508,23.530000686645508,22.920000076293945,25540609.0,21.38435173034668
2015-03-13,23.229999542236328,22.81999969482422,22.940000534057617,23.110000610351562,17615888.0,21.561620712280273
2015-03-16,23.850000381469727,23.149999618530273,23.350000381469727,23.709999084472656,31418595.0,22.121421813964844
2015-03-17,24.670000076293945,23.850000381469727,23.93000030517578,24.09000015258789,46047028.0,22.475961685180664
2015-03-18,24.639999389648438,23.799999237060547,24.09000015258789,24.440000534057617,34522934.0,22.802513122558594
2015-03-19,24.399999618530273,23.950000762939453,24.399999618530273,24.1299991607666,26090268.0,22.51327896118164
2015-03-20,24.75,24.06999969482422,24.100000381469727,24.610000610351562,33240707.0,22.96112060546875
2015-03-23,25.1299991607666,24.489999771118164,24.850000381469727,25.030000686645508,38112401.0,23.35297966003418
2015-03-24,25.100000381469727,24.18000030517578,25.079999923706055,24.790000915527344,41464416.0,23.129060745239258
2015-03-25,25.350000381469727,24.450000762939453,24.989999771118164,25.329999923706055,47994718.0,23.63288116455078
2015-03-26,25.18000030517578,24.700000762939453,25.15999984741211,24.75,35377599.0,23.09174156188965
2015-03-27,25.059999465942383,24.5,24.760000228881836,24.790000915527344,27752718.0,23.129060745239258
2015-03-30,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-03-31,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-01,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-02,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-03,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-07,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-08,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-09,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-10,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-13,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-14,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-15,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-16,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,23.129060745239258
2015-04-17,27.270000457763672,27.270000457763672,27.270000457763672,27.270000457763672,4999306.0,25.442899703979492
2015-04-20,29.459999084472656,27.579999923706055,28.5,27.670000076293945,116083686.0,25.816102981567383
2015-04-21,29.0,27.760000228881836,27.81999969482422,28.700000762939453,51121194.0,26.77709197998047
2015-04-22,29.18000030517578,28.149999618530273,28.8799991607666,28.579999923706055,58705796.0,26.665128707885742
2015-04-23,28.780000686645508,28.0,28.68000030517578,28.1299991607666,45132245.0,26.24527931213379
2015-04-24,28.65999984741211,27.700000762939453,27.809999465942383,28.1200008392334,36610668.0,26.235952377319336
2015-04-27,28.790000915527344,27.920000076293945,28.309999465942383,28.360000610351562,41412895.0,26.459869384765625
2015-04-28,28.479999542236328,27.280000686645508,28.200000762939453,27.399999618530273,40174785.0,25.564189910888672
2015-04-29,28.09000015258789,27.270000457763672,27.270000457763672,27.399999618530273,30103860.0,25.564189910888672
2015-04-30,28.270000457763672,27.5,27.809999465942383,27.510000228881836,31428212.0,25.666818618774414
2015-05-04,27.780000686645508,27.0,27.600000381469727,27.34000015258789,23737143.0,25.508209228515625
2015-05-05,28.270000457763672,27.239999771118164,27.31999969482422,27.3700008392334,39230674.0,25.53619956970215
2015-05-06,28.219999313354492,27.510000228881836,27.700000762939453,27.799999237060547,44021437.0,25.937389373779297
2015-05-07,28.18000030517578,26.360000610351562,27.979999542236328,26.399999618530273,34133881.0,24.63119125366211
2015-05-08,26.899999618530273,26.25,26.600000381469727,26.649999618530273,29801900.0,24.864439010620117
2015-05-11,27.68000030517578,26.549999237060547,26.799999237060547,27.549999237060547,36368274.0,25.704137802124023
2015-05-12,28.18000030517578,27.479999542236328,27.610000610351562,27.799999237060547,40932947.0,25.937389373779297
2015-05-13,28.350000381469727,27.40999984741211,27.81999969482422,28.219999313354492,43990155.0,26.329248428344727
2015-05-14,28.459999084472656,27.850000381469727,28.280000686645508,27.93000030517578,27717918.0,26.05868148803711
2015-05-15,27.8700008392334,26.899999618530273,27.8700008392334,27.139999389648438,28837496.0,25.321611404418945
2015-05-18,28.25,27.149999618530273,27.190000534057617,27.690000534057617,31243125.0,25.834758758544922
2015-05-19,28.649999618530273,27.90999984741211,28.079999923706055,28.510000228881836,47061941.0,26.59981918334961
2015-05-20,29.549999237060547,28.31999969482422,28.700000762939453,28.549999237060547,51604639.0,26.63713836669922
2015-05-21,29.309999465942383,28.549999237060547,28.549999237060547,29.15999984741211,33337558.0,27.206270217895508
2015-05-22,32.08000183105469,29.350000381469727,30.15999984741211,32.08000183105469,75676001.0,29.93062973022461
2015-05-25,34.470001220703125,31.65999984741211,32.41999816894531,33.22999954223633,76895811.0,31.003576278686523
2015-05-26,33.4900016784668,32.209999084472656,33.0099983215332,33.27000045776367,50641289.0,31.04090118408203
2015-05-27,33.130001068115234,32.0099983215332,33.130001068115234,32.459999084472656,45722035.0,30.285167694091797
2015-05-28,32.959999084472656,30.940000534057617,32.290000915527344,30.959999084472656,54826413.0,28.88566780090332
2015-05-29,34.060001373291016,31.510000228881836,31.790000915527344,34.060001373291016,97083585.0,31.777969360351562
2015-06-01,36.33000183105469,34.650001525878906,35.0,35.439998626708984,87998998.0,33.06550598144531
2015-06-02,37.70000076293945,34.4900016784668,35.0,37.22999954223633,65393987.0,34.73557662963867
2015-06-03,38.29999923706055,35.70000076293945,38.0,36.380001068115234,50859097.0,33.94253158569336
2015-06-04,38.349998474121094,34.9900016784668,36.099998474121094,38.27000045776367,63867175.0,35.705902099609375
2015-06-05,39.47999954223633,37.11000061035156,39.189998626708984,37.79999923706055,61611282.0,35.26738739013672
2015-06-08,37.45000076293945,35.79999923706055,37.45000076293945,36.189998626708984,54446601.0,33.7652587890625
2015-06-09,36.88999938964844,34.9900016784668,36.29999923706055,35.290000915527344,43730728.0,32.92555618286133
2015-06-10,36.529998779296875,34.689998626708984,35.09000015258789,35.9900016784668,41926549.0,33.57865524291992
2015-06-11,36.33000183105469,35.11000061035156,36.0099983215332,35.369998931884766,31066816.0,33.00019454956055
2015-06-12,36.29999923706055,35.16999816894531,35.56999969482422,35.25,38963678.0,32.888240814208984
2015-06-15,35.47999954223633,33.70000076293945,35.25,34.20000076293945,57583492.0,31.90859031677246
2015-06-16,34.70000076293945,33.0099983215332,34.150001525878906,33.279998779296875,36709659.0,31.05022430419922
2015-06-17,33.61000061035156,32.099998474121094,33.279998779296875,33.45000076293945,39963793.0,31.208839416503906
2015-06-18,34.34000015258789,32.86000061035156,33.20000076293945,32.9900016784668,37625157.0,30.779659271240234
2015-06-19,33.33000183105469,31.0,32.5099983215332,31.829999923706055,33047281.0,29.69738006591797
2015-06-23,32.099998474121094,29.75,31.809999465942383,31.780000686645508,35217133.0,29.65073013305664
2015-06-24,32.720001220703125,31.299999237060547,32.02000045776367,32.689998626708984,40604088.0,30.499755859375
2015-06-25,32.650001525878906,30.8799991607666,32.650001525878906,31.079999923706055,30309017.0,28.99762725830078
2015-06-26,30.899999618530273,27.969999313354492,30.1200008392334,27.979999542236328,49146551.0,26.105331420898438
2015-06-29,29.100000381469727,25.18000030517578,28.700000762939453,26.309999465942383,60586661.0,24.547222137451172
2015-06-30,28.940000534057617,25.010000228881836,26.5,28.940000534057617,54521315.0,27.001008987426758
2015-07-01,29.75,27.600000381469727,28.5,27.700000762939453,45421857.0,25.84408950805664
2015-07-02,28.479999542236328,25.790000915527344,27.959999084472656,26.030000686645508,43968405.0,24.285978317260742
2015-07-03,27.440000534057617,23.65999984741211,25.979999542236328,25.290000915527344,48856273.0,23.595558166503906
2015-07-06,27.81999969482422,24.0,27.81999969482422,26.219999313354492,62984922.0,24.4632511138916
2015-07-07,26.200000762939453,23.600000381469727,25.5,24.299999237060547,72125240.0,22.67188835144043
2015-07-08,22.530000686645508,21.8700008392334,21.8700008392334,21.8700008392334,69732489.0,20.40470314025879
2015-07-09,24.059999465942383,20.1200008392334,21.5,24.059999465942383,73529772.0,22.447973251342773
2015-07-10,26.469999313354492,25.010000228881836,25.200000762939453,26.469999313354492,68454500.0,24.696500778198242
2015-07-13,29.1200008392334,26.489999771118164,27.200000762939453,29.1200008392334,91552668.0,27.1689510345459
2015-07-14,29.940000534057617,27.610000610351562,28.399999618530273,27.989999771118164,76654568.0,26.114660263061523
2015-07-15,27.34000015258789,25.190000534057617,27.34000015258789,25.190000534057617,52609618.0,23.502262115478516
2015-07-16,26.799999237060547,24.0,25.190000534057617,26.030000686645508,35547364.0,24.285978317260742
2015-07-17,27.770000457763672,26.1200008392334,26.1200008392334,27.350000381469727,32787551.0,25.517541885375977
2015-07-20,28.190000534057617,26.829999923706055,27.280000686645508,27.09000015258789,34103238.0,25.274961471557617
2015-07-21,27.889999389648438,26.600000381469727,27.0,27.549999237060547,29568469.0,25.704137802124023
2015-07-22,27.899999618530273,26.799999237060547,27.399999618530273,27.18000030517578,26942523.0,25.358928680419922
2015-07-23,28.530000686645508,27.020000457763672,27.18000030517578,28.0,37834260.0,26.123987197875977
2015-07-24,28.3700008392334,27.18000030517578,27.850000381469727,27.280000686645508,36111630.0,25.452232360839844
2015-07-27,26.700000762939453,24.549999237060547,26.489999771118164,24.549999237060547,49872442.0,22.905141830444336
2015-07-28,25.649999618530273,23.209999084472656,24.049999237060547,25.350000381469727,54915251.0,23.651540756225586
2015-07-29,26.8799991607666,24.790000915527344,25.399999618530273,26.510000228881836,30229526.0,24.73381996154785
2015-07-30,26.979999542236328,25.209999084472656,26.200000762939453,25.309999465942383,23916130.0,23.614219665527344
2015-07-31,25.950000762939453,24.899999618530273,25.0,25.850000381469727,22085428.0,24.118040084838867
2015-08-03,26.68000030517578,25.520000457763672,25.850000381469727,26.65999984741211,38917510.0,24.873769760131836
2015-08-04,27.510000228881836,26.56999969482422,26.649999618530273,27.479999542236328,24475491.0,25.638830184936523
2015-08-05,27.579999923706055,26.549999237060547,27.350000381469727,26.729999542236328,17484492.0,24.93907928466797
2015-08-06,27.299999237060547,26.0,26.5,26.809999465942383,12744981.0,25.01371955871582
2015-08-07,27.579999923706055,26.899999618530273,27.049999237060547,27.299999237060547,18566161.0,25.47089195251465
2015-08-10,28.549999237060547,27.190000534057617,27.420000076293945,28.389999389648438,33282789.0,26.487857818603516
2015-08-11,28.649999618530273,27.65999984741211,28.290000915527344,27.889999389648438,28886769.0,26.021358489990234
2015-08-12,27.290000915527344,26.3799991607666,27.149999618530273,26.450000762939453,30716829.0,24.928102493286133
2015-08-13,26.8700008392334,26.059999465942383,26.459999084472656,26.850000381469727,17038795.0,25.305089950561523
2015-08-14,27.049999237060547,26.5,26.940000534057617,26.700000762939453,15413540.0,25.163721084594727
2015-08-17,26.799999237060547,26.0,26.690000534057617,26.729999542236328,21703990.0,25.191991806030273
2015-08-18,26.959999084472656,24.5,26.770000457763672,25.09000015258789,27889006.0,23.646358489990234
2015-08-19,25.3799991607666,23.889999389648438,24.489999771118164,25.299999237060547,20445307.0,23.844274520874023
2015-08-20,25.100000381469727,24.329999923706055,25.0,24.360000610351562,15258266.0,22.95836067199707
2015-08-21,24.15999984741211,23.31999969482422,24.15999984741211,23.959999084472656,22743818.0,22.581375122070312
2015-08-24,22.989999771118164,21.559999465942383,22.989999771118164,21.559999465942383,35414016.0,20.319469451904297
2015-08-25,21.420000076293945,19.399999618530273,20.610000610351562,19.68000030517578,40420742.0,18.54764175415039
2015-08-26,21.469999313354492,19.739999771118164,20.299999237060547,20.3799991607666,29110456.0,19.207365036010742
2015-08-27,22.0,21.040000915527344,21.149999618530273,21.989999771118164,23983759.0,20.7247257232666
2015-08-28,23.1299991607666,21.729999542236328,22.290000915527344,22.549999237060547,28311949.0,21.252504348754883
2015-08-31,22.59000015258789,21.399999618530273,22.049999237060547,22.559999465942383,21670102.0,21.26192855834961
2015-09-01,22.709999084472656,21.5,22.149999618530273,22.700000762939453,36436580.0,21.393877029418945
2015-09-02,23.479999542236328,21.610000610351562,21.780000686645508,23.260000228881836,32771776.0,21.921653747558594
2015-09-07,23.979999542236328,21.770000457763672,23.270000457763672,21.780000686645508,23537447.0,20.526811599731445
2015-09-08,23.520000457763672,21.6200008392334,21.84000015258789,23.31999969482422,17531461.0,21.97820281982422
2015-09-09,23.860000610351562,23.059999465942383,23.309999465942383,23.6200008392334,19131805.0,22.260940551757812
2015-09-10,23.93000030517578,23.020000457763672,23.299999237060547,23.68000030517578,12601773.0,22.317487716674805
2015-09-11,24.059999465942383,23.399999618530273,23.549999237060547,23.850000381469727,9930176.0,22.477703094482422
2015-09-14,23.850000381469727,22.389999389648438,23.829999923706055,23.809999465942383,21972672.0,22.440006256103516
2015-09-15,23.350000381469727,22.5,23.100000381469727,22.719999313354492,10367686.0,21.4127254486084
2015-09-16,24.610000610351562,22.530000686645508,22.65999984741211,24.110000610351562,14466392.0,22.72274398803711
2015-09-17,24.219999313354492,23.1200008392334,23.899999618530273,23.229999542236328,10928736.0,21.89337730407715
2015-09-18,23.6299991607666,22.959999084472656,23.450000762939453,23.239999771118164,7282267.0,21.90280532836914
2015-09-21,24.0,22.84000015258789,22.979999542236328,23.75,7122420.0,22.383460998535156
2015-09-22,24.350000381469727,23.68000030517578,23.68000030517578,24.31999969482422,11673854.0,22.9206600189209
2015-09-23,24.31999969482422,23.649999618530273,24.010000228881836,23.81999969482422,6412914.0,22.449432373046875
2015-09-24,24.170000076293945,23.489999771118164,23.610000610351562,23.510000228881836,7070576.0,22.15726661682129
2015-09-25,23.739999771118164,22.489999771118164,23.5,22.6200008392334,8547600.0,21.318477630615234
2015-09-28,22.989999771118164,22.40999984741211,22.6299991607666,22.65999984741211,6263409.0,21.356178283691406
2015-09-29,22.389999389648438,21.780000686645508,22.389999389648438,21.920000076293945,9226836.0,20.658754348754883
2015-09-30,22.25,21.809999465942383,22.06999969482422,21.920000076293945,5450663.0,20.658754348754883
2015-10-08,24.110000610351562,24.110000610351562,24.110000610351562,24.110000610351562,10701862.0,22.72274398803711
2015-10-09,25.510000228881836,24.3799991607666,24.600000381469727,24.940000534057617,81952246.0,23.504985809326172
2015-10-12,25.75,24.309999465942383,24.520000457763672,24.93000030517578,80780289.0,23.495563507080078
2015-10-13,25.06999969482422,24.399999618530273,24.530000686645508,25.030000686645508,33183799.0,23.589811325073242
2015-10-14,25.739999771118164,24.75,24.770000457763672,24.780000686645508,37189613.0,23.354196548461914
2015-10-15,25.399999618530273,24.520000457763672,24.549999237060547,25.190000534057617,31610989.0,23.7406063079834
2015-10-16,25.479999542236328,24.559999465942383,25.3700008392334,25.030000686645508,32204864.0,23.589811325073242
2015-10-19,26.15999984741211,25.149999618530273,25.270000457763672,26.100000381469727,49803267.0,24.598243713378906
2015-10-20,25.989999771118164,25.40999984741211,25.850000381469727,25.790000915527344,30690981.0,24.306081771850586
2015-10-21,26.1200008392334,24.059999465942383,26.0,24.149999618530273,38566403.0,22.76044464111328
2015-10-22,25.3799991607666,24.299999237060547,24.299999237060547,25.290000915527344,29646244.0,23.834848403930664
2015-10-23,26.799999237060547,25.8799991607666,25.8799991607666,26.1299991607666,47902538.0,24.62651824951172
2015-10-26,26.3799991607666,25.440000534057617,26.299999237060547,25.709999084472656,30828924.0,24.230682373046875
2015-10-27,25.65999984741211,24.700000762939453,25.600000381469727,25.450000762939453,21198659.0,23.985647201538086
2015-10-28,25.670000076293945,24.84000015258789,25.389999389648438,24.90999984741211,16018030.0,23.476716995239258
2015-10-29,25.389999389648438,24.81999969482422,25.389999389648438,25.200000762939453,12508871.0,23.75002670288086
2015-10-30,25.3700008392334,24.709999084472656,25.110000610351562,24.90999984741211,14951120.0,23.476716995239258
2015-11-02,25.360000610351562,24.440000534057617,24.600000381469727,24.639999389648438,16037559.0,23.22224998474121
2015-11-03,24.90999984741211,24.459999084472656,24.780000686645508,24.59000015258789,11114486.0,23.175127029418945
2015-11-04,25.65999984741211,24.649999618530273,24.649999618530273,25.6299991607666,25872458.0,24.155284881591797
2015-11-05,26.25,25.40999984741211,25.709999084472656,25.989999771118164,31287336.0,24.49457359313965
2015-11-06,26.399999618530273,25.75,25.8799991607666,26.299999237060547,30533728.0,24.786733627319336
2015-11-09,27.43000030517578,26.270000457763672,26.299999237060547,26.6299991607666,38541451.0,25.097745895385742
2015-11-10,26.729999542236328,26.18000030517578,26.469999313354492,26.459999084472656,24255431.0,24.937530517578125
2015-11-11,26.649999618530273,26.209999084472656,26.399999618530273,26.489999771118164,18217355.0,24.965805053710938
2015-11-12,26.989999771118164,26.389999389648438,26.700000762939453,26.610000610351562,22664606.0,25.078901290893555
2015-11-13,26.3799991607666,25.690000534057617,26.239999771118164,25.770000457763672,18378086.0,24.2872314453125
2015-11-16,26.229999542236328,25.1299991607666,25.219999313354492,26.170000076293945,11790215.0,24.664215087890625
2015-11-17,26.600000381469727,25.809999465942383,26.200000762939453,25.889999389648438,16690728.0,24.400325775146484
2015-11-18,25.899999618530273,25.170000076293945,25.889999389648438,25.270000457763672,12779664.0,23.81599998474121
2015-11-19,25.829999923706055,25.389999389648438,25.399999618530273,25.790000915527344,9527672.0,24.306081771850586
2015-11-20,26.450000762939453,25.799999237060547,25.920000076293945,25.989999771118164,15365765.0,24.49457359313965
2015-11-23,26.18000030517578,25.610000610351562,26.100000381469727,25.649999618530273,12206657.0,24.174135208129883
2015-11-24,25.719999313354492,25.149999618530273,25.559999465942383,25.610000610351562,9316540.0,24.136438369750977
2015-11-25,26.010000228881836,25.3700008392334,25.479999542236328,26.0,13008732.0,24.503997802734375
2015-11-26,26.360000610351562,25.729999542236328,26.1200008392334,25.75,12243987.0,24.268381118774414
2015-11-27,25.75,24.020000457763672,25.709999084472656,24.3700008392334,15364498.0,22.96778678894043
2015-11-30,24.700000762939453,23.68000030517578,24.43000030517578,24.1299991607666,17115013.0,22.741594314575195
2015-12-01,24.959999084472656,24.18000030517578,24.280000686645508,24.450000762939453,14752186.0,23.043182373046875
2015-12-02,25.25,24.309999465942383,24.40999984741211,25.15999984741211,14730093.0,23.712329864501953
2015-12-03,25.469999313354492,25.1200008392334,25.200000762939453,25.3799991607666,10890100.0,23.9196720123291
2015-12-04,25.34000015258789,24.899999618530273,25.290000915527344,25.020000457763672,10500205.0,23.580387115478516
2015-12-07,26.270000457763672,25.299999237060547,25.299999237060547,26.0,20916653.0,24.503997802734375
2015-12-08,25.93000030517578,25.450000762939453,25.829999923706055,25.600000381469727,13446570.0,24.12701416015625
2015-12-09,25.770000457763672,25.18000030517578,25.530000686645508,25.31999969482422,8918337.0,23.86312484741211
2015-12-10,25.68000030517578,25.139999389648438,25.25,25.209999084472656,9890972.0,23.759450912475586
2015-12-11,25.209999084472656,25.209999084472656,25.209999084472656,25.209999084472656,0.0,23.759450912475586
2015-12-14,24.3799991607666,23.139999389648438,23.510000228881836,24.260000228881836,66338655.0,22.86411476135254
2015-12-15,24.100000381469727,23.719999313354492,23.899999618530273,23.8799991607666,34156529.0,22.505979537963867
2015-12-16,24.190000534057617,23.719999313354492,23.809999465942383,23.81999969482422,22718069.0,22.449432373046875
2015-12-17,24.239999771118164,23.950000762939453,23.959999084472656,24.219999313354492,31895197.0,22.826416015625
2015-12-18,24.229999542236328,23.90999984741211,24.06999969482422,23.989999771118164,20787744.0,22.609649658203125
2015-12-21,24.8799991607666,24.170000076293945,24.170000076293945,24.540000915527344,31986969.0,23.12800407409668
2015-12-22,24.75,24.0,24.59000015258789,24.280000686645508,28053231.0,22.882963180541992
2015-12-23,24.690000534057617,24.020000457763672,24.299999237060547,24.09000015258789,30835467.0,22.703895568847656
2015-12-24,24.219999313354492,23.520000457763672,24.149999618530273,23.81999969482422,19286555.0,22.449432373046875
2015-12-25,23.979999542236328,23.790000915527344,23.829999923706055,23.940000534057617,10902060.0,22.562528610229492
2015-12-28,24.170000076293945,23.520000457763672,24.059999465942383,23.540000915527344,19400798.0,22.185543060302734
2015-12-29,23.670000076293945,23.190000534057617,23.610000610351562,23.520000457763672,15428683.0,22.16669464111328
2015-12-30,23.670000076293945,23.389999389648438,23.579999923706055,23.579999923706055,12452191.0,22.223241806030273
2015-12-31,23.84000015258789,23.43000030517578,23.56999969482422,23.489999771118164,14740520.0,22.138416290283203
2016-01-04,23.5,21.829999923706055,23.489999771118164,21.899999618530273,15260725.0,20.639904022216797
2016-01-05,22.260000228881836,21.309999465942383,21.489999771118164,22.040000915527344,19517355.0,20.771852493286133
2016-01-06,22.40999984741211,22.040000915527344,22.149999618530273,22.31999969482422,10455362.0,21.03573989868164
2016-01-07,22.020000457763672,20.59000015258789,22.020000457763672,20.760000228881836,3378200.0,19.56549644470215
2016-01-08,21.43000030517578,20.399999618530273,21.299999237060547,20.989999771118164,17143823.0,19.782264709472656
2016-01-11,20.84000015258789,19.940000534057617,20.5,19.959999084472656,14503495.0,18.8115291595459
2016-01-12,20.270000457763672,19.799999237060547,20.149999618530273,20.030000686645508,14224140.0,18.87750244140625
2016-01-13,20.399999618530273,19.559999465942383,20.209999084472656,19.700000762939453,13107593.0,18.566492080688477
2016-01-14,20.239999771118164,19.040000915527344,19.299999237060547,20.139999389648438,12942340.0,18.981170654296875
2016-01-15,20.170000076293945,19.600000381469727,20.010000228881836,19.770000457763672,11300768.0,18.632463455200195
2016-01-18,19.739999771118164,19.1299991607666,19.299999237060547,19.149999618530273,19596151.0,18.04813575744629
2016-01-19,19.709999084472656,18.90999984741211,19.260000228881836,19.700000762939453,18434475.0,18.566492080688477
2016-01-20,19.6299991607666,19.030000686645508,19.5,19.209999084472656,16421355.0,18.10468292236328
2016-01-21,19.459999084472656,18.68000030517578,19.030000686645508,18.709999084472656,14731348.0,17.633451461791992
2016-01-22,19.059999465942383,18.079999923706055,19.010000228881836,18.450000762939453,21010674.0,17.38841438293457
2016-01-25,18.75,18.450000762939453,18.600000381469727,18.670000076293945,9357784.0,17.595754623413086
2016-01-26,18.489999771118164,17.40999984741211,18.489999771118164,17.65999984741211,18403972.0,16.64386749267578
2016-01-27,17.739999771118164,16.5,17.700000762939453,17.31999969482422,20466283.0,16.323434829711914
2016-01-28,17.75,17.0,17.200000762939453,17.479999542236328,20935629.0,16.474224090576172
2016-01-29,18.329999923706055,17.479999542236328,17.5,18.190000534057617,14347799.0,17.143375396728516
2016-02-01,18.25,17.899999618530273,18.190000534057617,18.139999389648438,9374511.0,17.096250534057617
2016-02-02,18.559999465942383,18.079999923706055,18.100000381469727,18.389999389648438,7877099.0,17.331863403320312
2016-02-03,18.25,17.799999237060547,18.25,18.170000076293945,7288850.0,17.12452507019043
2016-02-04,18.43000030517578,18.200000762939453,18.25,18.34000015258789,8177545.0,17.284744262695312
2016-02-05,18.579999923706055,18.100000381469727,18.389999389648438,18.139999389648438,6321828.0,17.096250534057617
2016-02-15,18.149999618530273,17.700000762939453,17.799999237060547,18.100000381469727,7551717.0,17.058551788330078
2016-02-16,18.729999542236328,18.18000030517578,18.209999084472656,18.649999618530273,13986524.0,17.576904296875
2016-02-17,18.729999542236328,18.43000030517578,18.639999389648438,18.700000762939453,11272235.0,17.624027252197266
2016-02-18,18.889999389648438,18.450000762939453,18.829999923706055,18.489999771118164,9054689.0,17.426115036010742
2016-02-19,18.770000457763672,18.5,18.540000915527344,18.670000076293945,7628817.0,17.595754623413086
2016-02-22,18.950000762939453,18.670000076293945,18.899999618530273,18.860000610351562,15553770.0,17.774822235107422
2016-02-23,19.06999969482422,18.760000228881836,18.979999542236328,19.030000686645508,15944174.0,17.935043334960938
2016-02-24,19.489999771118164,18.860000610351562,19.280000686645508,19.229999542236328,20932214.0,18.123533248901367
2016-02-25,19.1200008392334,17.540000915527344,19.100000381469727,17.709999084472656,17259264.0,16.69099235534668
2016-02-26,18.200000762939453,17.799999237060547,17.8799991607666,18.1299991607666,9052590.0,17.086824417114258
2016-02-29,18.170000076293945,17.399999618530273,18.030000686645508,17.950000762939453,12346416.0,16.91718101501465
2016-03-01,18.209999084472656,17.68000030517578,17.950000762939453,18.139999389648438,6347611.0,17.096250534057617
2016-03-02,18.889999389648438,18.170000076293945,18.31999969482422,18.829999923706055,12436999.0,17.746549606323242
2016-03-03,18.899999618530273,18.579999923706055,18.799999237060547,18.8799991607666,16622623.0,17.793672561645508
2016-03-04,19.280000686645508,18.6299991607666,18.75,19.15999984741211,23277049.0,18.05756187438965
2016-03-07,19.350000381469727,18.8799991607666,19.18000030517578,19.100000381469727,11977829.0,18.001014709472656
2016-03-08,19.139999389648438,18.520000457763672,19.040000915527344,19.09000015258789,9724811.0,17.991586685180664
2016-03-09,18.989999771118164,18.469999313354492,18.780000686645508,18.959999084472656,10355059.0,17.86906623840332
2016-03-10,18.940000534057617,18.549999237060547,18.799999237060547,18.68000030517578,7715762.0,17.605180740356445
2016-03-11,18.6200008392334,18.350000381469727,18.59000015258789,18.489999771118164,6160542.0,17.426115036010742
2016-03-14,19.06999969482422,18.540000915527344,18.6299991607666,18.90999984741211,11019218.0,17.821945190429688
2016-03-15,19.139999389648438,18.56999969482422,18.75,19.059999465942383,11442403.0,17.963315963745117
2016-03-16,19.139999389648438,18.850000381469727,18.979999542236328,19.040000915527344,16445913.0,17.94446563720703
2016-03-17,19.299999237060547,18.8799991607666,19.139999389648438,19.239999771118164,11778813.0,18.132957458496094
2016-03-18,19.649999618530273,19.219999313354492,19.290000915527344,19.40999984741211,19465009.0,18.293176651000977
2016-03-21,20.469999313354492,19.950000762939453,20.0,20.040000915527344,28028431.0,18.88692855834961
2016-03-22,20.420000076293945,19.809999465942383,19.829999923706055,20.139999389648438,14565574.0,18.981170654296875
2016-03-23,20.34000015258789,19.90999984741211,20.1299991607666,20.1200008392334,9039128.0,18.962326049804688
2016-03-24,20.170000076293945,19.700000762939453,20.170000076293945,19.729999542236328,9460179.0,18.594762802124023
2016-03-25,19.93000030517578,19.670000076293945,19.709999084472656,19.799999237060547,6233622.0,18.660736083984375
2016-03-28,20.260000228881836,19.6299991607666,19.809999465942383,19.799999237060547,10120883.0,18.660736083984375
2016-03-29,19.90999984741211,19.260000228881836,19.84000015258789,19.399999618530273,11462251.0,18.28375244140625
2016-03-30,19.940000534057617,19.549999237060547,19.600000381469727,19.889999389648438,12892209.0,18.74555778503418
2016-03-31,20.079999923706055,19.8700008392334,19.989999771118164,19.93000030517578,10561719.0,18.78325653076172
2016-04-01,20.18000030517578,19.579999923706055,20.049999237060547,19.950000762939453,10198023.0,18.802104949951172
2016-04-05,20.149999618530273,19.719999313354492,19.940000534057617,20.09000015258789,14103638.0,18.934049606323242
2016-04-06,20.270000457763672,20.040000915527344,20.110000610351562,20.190000534057617,10288988.0,19.028297424316406
2016-04-07,20.290000915527344,19.690000534057617,20.25,19.75,9510281.0,18.613611221313477
2016-04-08,19.75,19.25,19.649999618530273,19.40999984741211,9548049.0,18.293176651000977
2016-04-11,20.18000030517578,19.5,19.510000228881836,20.06999969482422,14854710.0,18.91520118713379
2016-04-12,20.399999618530273,19.950000762939453,20.010000228881836,20.110000610351562,13278833.0,18.952899932861328
2016-04-13,20.479999542236328,20.18000030517578,20.229999542236328,20.239999771118164,14428073.0,19.07541847229004
2016-04-14,20.649999618530273,20.260000228881836,20.350000381469727,20.440000534057617,11837538.0,19.263912200927734
2016-04-15,20.469999313354492,20.209999084472656,20.420000076293945,20.260000228881836,6307253.0,19.094268798828125
2016-04-18,20.190000534057617,19.850000381469727,20.190000534057617,19.8799991607666,6822435.0,18.73613166809082
2016-04-19,20.079999923706055,19.860000610351562,20.0,19.989999771118164,6179925.0,18.839805603027344
2016-04-20,20.020000457763672,19.079999923706055,20.010000228881836,19.3799991607666,18375680.0,18.264902114868164
2016-04-21,19.489999771118164,19.15999984741211,19.360000610351562,19.18000030517578,6604004.0,18.0764102935791
2016-04-22,19.270000457763672,19.110000610351562,19.1299991607666,19.200000762939453,6374407.0,18.095260620117188
2016-04-25,19.229999542236328,18.81999969482422,19.219999313354492,18.979999542236328,5967342.0,17.887916564941406
2016-04-26,19.18000030517578,18.899999618530273,18.899999618530273,19.079999923706055,5501366.0,17.98216438293457
2016-04-27,19.34000015258789,19.09000015258789,19.149999618530273,19.18000030517578,5635532.0,18.0764102935791
2016-04-28,19.299999237060547,18.90999984741211,19.25,19.100000381469727,4024339.0,18.001014709472656
2016-04-29,19.3799991607666,19.079999923706055,19.100000381469727,19.309999465942383,5517581.0,18.198930740356445
2016-05-03,19.8799991607666,19.190000534057617,19.309999465942383,19.739999771118164,14856315.0,18.60418701171875
2016-05-04,19.8700008392334,19.610000610351562,19.610000610351562,19.75,8049330.0,18.613611221313477
2016-05-05,19.780000686645508,19.549999237060547,19.670000076293945,19.719999313354492,6792916.0,18.58534049987793
2016-05-06,19.829999923706055,19.1299991607666,19.719999313354492,19.139999389648438,8130043.0,18.038713455200195
2016-05-09,19.010000228881836,18.479999542236328,19.010000228881836,18.59000015258789,11617091.0,17.520357131958008
2016-05-10,18.68000030517578,18.440000534057617,18.450000762939453,18.5,5390716.0,17.435535430908203
2016-05-11,19.34000015258789,18.469999313354492,18.56999969482422,18.8799991607666,13866094.0,17.793672561645508
2016-05-12,18.760000228881836,18.399999618530273,18.68000030517578,18.729999542236328,8804785.0,17.652301788330078
2016-05-13,18.8700008392334,18.420000076293945,18.729999542236328,18.639999389648438,6591632.0,17.567481994628906
2016-05-16,18.84000015258789,18.520000457763672,18.690000534057617,18.809999465942383,6319006.0,17.727697372436523
2016-05-17,18.959999084472656,18.649999618530273,18.860000610351562,18.700000762939453,6271164.0,17.624027252197266
2016-05-18,18.719999313354492,18.31999969482422,18.610000610351562,18.530000686645508,8511170.0,17.463809967041016
2016-05-19,18.68000030517578,18.420000076293945,18.520000457763672,18.559999465942383,5108491.0,17.49208641052246
2016-05-20,18.6299991607666,18.299999237060547,18.440000534057617,18.6200008392334,3396731.0,17.548635482788086
2016-05-23,18.84000015258789,18.600000381469727,18.649999618530273,18.770000457763672,4673028.0,17.69000244140625
2016-05-24,18.920000076293945,18.639999389648438,18.719999313354492,18.760000228881836,4511279.0,17.680578231811523
2016-05-25,18.959999084472656,18.559999465942383,18.899999618530273,18.6299991607666,5433770.0,17.558055877685547
2016-05-26,18.739999771118164,18.450000762939453,18.6299991607666,18.700000762939453,4780208.0,17.624027252197266
2016-05-27,18.770000457763672,18.579999923706055,18.700000762939453,18.68000030517578,4019159.0,17.605180740356445
2016-05-30,18.770000457763672,18.489999771118164,18.729999542236328,18.639999389648438,3334311.0,17.567481994628906
2016-05-31,19.299999237060547,18.65999984741211,18.65999984741211,19.280000686645508,13290322.0,18.170656204223633
2016-06-01,19.34000015258789,19.1299991607666,19.270000457763672,19.139999389648438,6192984.0,18.038713455200195
2016-06-02,19.270000457763672,19.09000015258789,19.1299991607666,19.139999389648438,4622299.0,18.038713455200195
2016-06-03,19.639999389648438,19.149999618530273,19.239999771118164,19.469999313354492,11686313.0,18.349721908569336
2016-06-06,19.600000381469727,19.299999237060547,19.479999542236328,19.40999984741211,6071559.0,18.293176651000977
2016-06-07,19.469999313354492,19.200000762939453,19.450000762939453,19.3799991607666,4951105.0,18.264902114868164
2016-06-08,19.3700008392334,19.15999984741211,19.299999237060547,19.25,7196179.0,18.142379760742188
2016-06-13,19.049999237060547,18.639999389648438,19.0,18.649999618530273,8828581.0,17.576904296875
2016-06-14,18.6299991607666,18.399999618530273,18.56999969482422,18.549999237060547,10204602.0,17.48265838623047
2016-06-15,18.860000610351562,18.34000015258789,18.40999984741211,18.729999542236328,7262984.0,17.652301788330078
2016-06-16,18.829999923706055,18.450000762939453,18.700000762939453,18.489999771118164,6353309.0,17.426115036010742
2016-06-17,18.829999923706055,18.549999237060547,18.549999237060547,18.65999984741211,6881235.0,17.586328506469727
2016-06-20,18.829999923706055,18.6200008392334,18.670000076293945,18.770000457763672,4985554.0,17.69000244140625
2016-06-21,19.049999237060547,18.65999984741211,18.850000381469727,18.760000228881836,6018172.0,17.680578231811523
2016-06-22,18.969999313354492,18.65999984741211,18.75,18.950000762939453,5239351.0,17.85964584350586
2016-06-23,18.760000228881836,18.59000015258789,18.65999984741211,18.6200008392334,4252068.0,17.85005760192871
2016-06-24,18.719999313354492,18.25,18.639999389648438,18.469999313354492,7770979.0,17.706260681152344
2016-06-27,18.760000228881836,18.389999389648438,18.389999389648438,18.709999084472656,5928675.0,17.93633460998535
2016-06-28,18.899999618530273,18.530000686645508,18.610000610351562,18.8700008392334,7647101.0,18.0897216796875
2016-06-29,18.979999542236328,18.790000915527344,18.90999984741211,18.829999923706055,6614292.0,18.051372528076172
2016-06-30,19.1200008392334,18.84000015258789,18.84000015258789,19.020000457763672,6658491.0,18.233518600463867
2016-07-01,19.100000381469727,18.93000030517578,19.040000915527344,18.950000762939453,4697406.0,18.166412353515625
2016-07-04,19.329999923706055,18.860000610351562,18.899999618530273,19.31999969482422,9650161.0,18.5211124420166
2016-07-05,19.6200008392334,19.360000610351562,19.510000228881836,19.420000076293945,10134908.0,18.616979598999023
2016-07-06,19.850000381469727,19.200000762939453,19.399999618530273,19.719999313354492,12373675.0,18.904571533203125
2016-07-07,20.329999923706055,19.709999084472656,19.760000228881836,19.90999984741211,20029997.0,19.086715698242188
2016-07-08,19.989999771118164,19.65999984741211,19.989999771118164,19.829999923706055,7257672.0,19.01002311706543
2016-07-11,20.3799991607666,19.950000762939453,20.299999237060547,19.989999771118164,13086068.0,19.163406372070312
2016-07-12,20.8799991607666,20.0,20.079999923706055,20.770000457763672,23607332.0,19.911155700683594
2016-07-13,21.389999389648438,20.760000228881836,20.850000381469727,20.790000915527344,20178672.0,19.930328369140625
2016-07-14,20.969999313354492,20.670000076293945,20.760000228881836,20.889999389648438,6523004.0,20.02619171142578
2016-07-15,21.40999984741211,21.0,21.010000228881836,21.110000610351562,11357813.0,20.237096786499023
2016-07-18,21.280000686645508,20.719999313354492,21.110000610351562,20.940000534057617,11008804.0,20.074125289916992
2016-07-19,20.979999542236328,20.600000381469727,20.799999237060547,20.84000015258789,8041509.0,19.978260040283203
2016-07-20,21.079999923706055,20.780000686645508,20.799999237060547,20.84000015258789,5757160.0,19.978260040283203
2016-07-21,21.450000762939453,20.739999771118164,20.84000015258789,21.239999771118164,12540523.0,20.36172103881836
2016-07-22,21.760000228881836,21.040000915527344,21.239999771118164,21.139999389648438,11588762.0,20.26585578918457
2016-07-25,21.729999542236328,21.149999618530273,21.190000534057617,21.479999542236328,10356768.0,20.591794967651367
2016-07-26,21.700000762939453,21.360000610351562,21.479999542236328,21.59000015258789,6406070.0,20.697248458862305
2016-07-27,22.18000030517578,20.809999465942383,21.639999389648438,21.700000762939453,23320331.0,20.802698135375977
2016-07-28,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0,20.802698135375977
2016-07-29,22.309999465942383,21.600000381469727,22.309999465942383,21.610000610351562,15178985.0,20.716419219970703
2016-08-01,21.549999237060547,20.700000762939453,21.549999237060547,20.799999237060547,15649396.0,19.939912796020508
2016-08-02,21.229999542236328,20.8700008392334,20.8700008392334,21.190000534057617,9631668.0,20.31378746032715
2016-08-03,21.299999237060547,20.860000610351562,21.010000228881836,20.969999313354492,6891130.0,20.102882385253906
2016-08-04,21.110000610351562,20.700000762939453,20.969999313354492,20.979999542236328,6311869.0,20.112470626831055
2016-08-05,21.3799991607666,20.920000076293945,20.979999542236328,21.170000076293945,8380269.0,20.294612884521484
2016-08-08,21.739999771118164,21.020000457763672,21.18000030517578,21.719999313354492,9432947.0,20.821870803833008
2016-08-09,21.8700008392334,21.530000686645508,21.799999237060547,21.6299991607666,7456654.0,20.735591888427734
2016-08-10,21.790000915527344,21.110000610351562,21.6299991607666,21.170000076293945,10678338.0,20.294612884521484
2016-08-11,21.420000076293945,20.8700008392334,21.18000030517578,20.889999389648438,7922008.0,20.02619171142578
2016-08-12,21.18000030517578,20.770000457763672,20.90999984741211,21.1299991607666,11775829.0,20.25626564025879
2016-08-15,21.8799991607666,21.1200008392334,21.190000534057617,21.739999771118164,18091195.0,20.841047286987305
2016-08-16,22.0,21.530000686645508,21.729999542236328,21.549999237060547,18459470.0,20.658903121948242
2016-08-17,22.049999237060547,21.559999465942383,21.559999465942383,21.899999618530273,11173381.0,20.994430541992188
2016-08-18,21.969999313354492,21.489999771118164,21.799999237060547,21.6299991607666,14511439.0,20.735591888427734
2016-08-19,21.850000381469727,21.559999465942383,21.600000381469727,21.709999084472656,6139519.0,20.812284469604492
2016-08-22,22.149999618530273,21.56999969482422,21.56999969482422,21.899999618530273,11253586.0,20.994430541992188
2016-08-23,22.1299991607666,21.489999771118164,22.0,21.56999969482422,11201933.0,20.67807388305664
2016-08-24,22.850000381469727,21.850000381469727,21.850000381469727,22.65999984741211,32517476.0,21.723003387451172
2016-08-25,23.059999465942383,22.219999313354492,22.5,22.760000228881836,34379553.0,21.81886863708496
2016-08-26,23.3700008392334,22.700000762939453,22.739999771118164,23.1200008392334,25607341.0,22.163982391357422
2016-08-29,23.3700008392334,22.8700008392334,23.0,23.200000762939453,15497010.0,22.240673065185547
2016-08-30,23.889999389648438,23.100000381469727,23.399999618530273,23.18000030517578,18876976.0,22.221500396728516
2016-08-31,23.360000610351562,22.81999969482422,23.059999465942383,23.329999923706055,14878137.0,22.365297317504883
2016-09-01,24.1200008392334,23.34000015258789,23.389999389648438,23.75,22495855.0,22.767932891845703
2016-09-02,23.84000015258789,23.479999542236328,23.739999771118164,23.799999237060547,12210547.0,22.81586265563965
2016-09-05,23.920000076293945,23.43000030517578,23.799999237060547,23.559999465942383,10519574.0,22.585786819458008
2016-09-06,23.610000610351562,23.229999542236328,23.399999618530273,23.469999313354492,12026437.0,22.499509811401367
2016-09-07,23.93000030517578,23.280000686645508,23.549999237060547,23.40999984741211,10700892.0,22.44198989868164
2016-09-08,23.690000534057617,23.309999465942383,23.479999542236328,23.559999465942383,6742145.0,22.585786819458008
2016-09-09,23.850000381469727,23.479999542236328,23.5,23.59000015258789,9032222.0,22.614547729492188
2016-09-12,23.520000457763672,22.8799991607666,23.299999237060547,23.489999771118164,18306112.0,22.518680572509766
2016-09-13,23.510000228881836,23.1200008392334,23.399999618530273,23.219999313354492,8566899.0,22.259845733642578
2016-09-14,23.420000076293945,23.020000457763672,23.020000457763672,23.200000762939453,5376814.0,22.240673065185547
2016-09-19,23.649999618530273,23.190000534057617,23.200000762939453,23.6299991607666,8437447.0,22.65289306640625
2016-09-20,23.979999542236328,23.479999542236328,23.559999465942383,23.6200008392334,8855192.0,22.643306732177734
2016-09-21,23.8700008392334,23.479999542236328,23.700000762939453,23.549999237060547,5309574.0,22.57619857788086
2016-09-22,23.84000015258789,23.579999923706055,23.68000030517578,23.760000228881836,6395973.0,22.777517318725586
2016-09-23,24.350000381469727,23.809999465942383,23.809999465942383,24.239999771118164,15254692.0,23.237667083740234
2016-09-26,24.18000030517578,23.260000228881836,24.18000030517578,23.280000686645508,11523270.0,22.317367553710938
2016-09-27,23.450000762939453,23.059999465942383,23.1299991607666,23.389999389648438,7181623.0,22.422815322875977
2016-09-28,23.540000915527344,23.229999542236328,23.440000534057617,23.34000015258789,4251688.0,22.37488555908203
2016-09-29,23.450000762939453,23.18000030517578,23.239999771118164,23.219999313354492,6376872.0,22.259845733642578
2016-09-30,23.639999389648438,23.31999969482422,23.360000610351562,23.479999542236328,5498593.0,22.50909423828125
2016-10-10,24.149999618530273,23.65999984741211,23.790000915527344,23.770000457763672,10162552.0,22.7871036529541
2016-10-11,24.09000015258789,23.700000762939453,23.809999465942383,24.040000915527344,6994699.0,23.045940399169922
2016-10-12,23.959999084472656,23.770000457763672,23.889999389648438,23.8700008392334,4196875.0,22.88296890258789
2016-10-13,23.940000534057617,23.469999313354492,23.889999389648438,23.559999465942383,9261931.0,22.585786819458008
2016-10-14,23.600000381469727,23.209999084472656,23.559999465942383,23.34000015258789,7155821.0,22.37488555908203
2016-10-17,23.420000076293945,22.90999984741211,23.389999389648438,23.010000228881836,8233432.0,22.058528900146484
2016-10-18,23.389999389648438,22.940000534057617,22.969999313354492,23.3700008392334,6441797.0,22.403642654418945
2016-10-19,23.440000534057617,23.270000457763672,23.399999618530273,23.309999465942383,4389876.0,22.34612464904785
2016-10-20,23.389999389648438,23.0,23.350000381469727,23.040000915527344,6469106.0,22.087289810180664
2016-10-21,23.3799991607666,23.0,23.020000457763672,23.239999771118164,6756937.0,22.27901840209961
2016-10-24,23.450000762939453,22.959999084472656,23.229999542236328,23.200000762939453,7985905.0,22.240673065185547
2016-10-25,23.3700008392334,23.110000610351562,23.219999313354492,23.31999969482422,6451398.0,22.355710983276367
2016-10-26,23.739999771118164,23.329999923706055,23.450000762939453,23.5,10728080.0,22.528268814086914
2016-10-27,23.489999771118164,23.200000762939453,23.489999771118164,23.350000381469727,4634249.0,22.384471893310547
2016-10-28,23.770000457763672,23.299999237060547,23.350000381469727,23.6299991607666,7617283.0,22.65289306640625
2016-10-31,23.809999465942383,23.469999313354492,23.649999618530273,23.770000457763672,10460196.0,22.7871036529541
2016-11-01,23.899999618530273,23.65999984741211,23.75,23.81999969482422,7254502.0,22.835037231445312
2016-11-02,24.25,23.729999542236328,23.739999771118164,24.079999923706055,13822588.0,23.084285736083984
2016-11-03,24.6299991607666,23.84000015258789,24.079999923706055,24.540000915527344,17154816.0,23.525264739990234
2016-11-04,25.040000915527344,24.31999969482422,24.489999771118164,24.510000228881836,12902502.0,23.496505737304688
2016-11-07,24.639999389648438,24.219999313354492,24.559999465942383,24.389999389648438,7164682.0,23.381465911865234
2016-11-08,24.479999542236328,24.09000015258789,24.420000076293945,24.299999237060547,7309980.0,23.295188903808594
2016-11-09,24.3700008392334,23.899999618530273,24.3700008392334,24.190000534057617,10141722.0,23.18973731994629
2016-11-10,24.610000610351562,24.190000534057617,24.399999618530273,24.270000457763672,11302577.0,23.266429901123047
2016-11-11,24.329999923706055,24.0,24.309999465942383,24.06999969482422,7486069.0,23.074697494506836
2016-11-14,24.25,23.809999465942383,24.0,23.93000030517578,12759626.0,22.940486907958984
2016-11-15,24.059999465942383,23.81999969482422,23.899999618530273,24.030000686645508,7051162.0,23.036352157592773
2016-11-16,24.049999237060547,23.860000610351562,24.0,23.969999313354492,7452310.0,22.97883415222168
2016-11-17,24.030000686645508,23.799999237060547,23.940000534057617,23.989999771118164,5278895.0,22.99800682067871
2016-11-18,24.170000076293945,23.780000686645508,24.030000686645508,23.8799991607666,6952708.0,22.892553329467773
2016-11-21,24.139999389648438,23.75,23.889999389648438,23.790000915527344,7161566.0,22.806278228759766
2016-11-22,24.09000015258789,23.709999084472656,23.799999237060547,23.920000076293945,8836949.0,22.9309024810791
2016-11-23,24.049999237060547,23.799999237060547,24.0,23.850000381469727,8592887.0,22.86379623413086
2016-11-24,24.100000381469727,23.790000915527344,23.850000381469727,23.93000030517578,12365395.0,22.940486907958984
2016-11-25,24.329999923706055,23.829999923706055,23.920000076293945,24.25,9716881.0,23.247255325317383
2016-11-28,24.3799991607666,24.0,24.31999969482422,24.059999465942383,10136145.0,23.06511116027832
2016-11-29,24.56999969482422,24.040000915527344,24.079999923706055,24.079999923706055,14227388.0,23.084285736083984
2016-11-30,24.1299991607666,23.729999542236328,23.989999771118164,23.799999237060547,9056321.0,22.81586265563965
2016-12-01,23.81999969482422,22.979999542236328,23.780000686645508,23.059999465942383,24722104.0,22.106462478637695
2016-12-02,23.15999984741211,22.6299991607666,23.149999618530273,22.899999618530273,21506280.0,21.953081130981445
2016-12-05,23.040000915527344,22.649999618530273,22.700000762939453,23.020000457763672,9022909.0,22.068117141723633
2016-12-06,23.15999984741211,22.899999618530273,23.0,23.110000610351562,6502031.0,22.154396057128906
2016-12-07,23.350000381469727,23.170000076293945,23.170000076293945,23.309999465942383,7612086.0,22.34612464904785
2016-12-08,23.43000030517578,23.1200008392334,23.299999237060547,23.18000030517578,5431819.0,22.221500396728516
2016-12-09,23.360000610351562,23.1200008392334,23.280000686645508,23.219999313354492,5862258.0,22.259845733642578
2016-12-12,23.350000381469727,22.700000762939453,23.260000228881836,23.09000015258789,12160079.0,22.135223388671875
2016-12-13,23.34000015258789,22.950000762939453,23.06999969482422,23.25,5199841.0,22.288606643676758
2016-12-14,23.219999313354492,22.68000030517578,23.219999313354492,22.760000228881836,7946650.0,21.81886863708496
2016-12-15,22.889999389648438,22.579999923706055,22.780000686645508,22.829999923706055,5665505.0,21.88597297668457
2016-12-16,22.940000534057617,22.75,22.75,22.860000610351562,2769835.0,21.914731979370117
2016-12-19,22.950000762939453,22.700000762939453,22.829999923706055,22.780000686645508,3612138.0,21.838043212890625
2016-12-20,22.84000015258789,22.3700008392334,22.780000686645508,22.559999465942383,6771441.0,21.627138137817383
2016-12-21,22.649999618530273,22.469999313354492,22.540000915527344,22.610000610351562,4703843.0,21.67506980895996
2016-12-22,22.700000762939453,22.420000076293945,22.579999923706055,22.6200008392334,4293797.0,21.68465805053711
2016-12-23,22.600000381469727,22.290000915527344,22.600000381469727,22.5,5118009.0,21.56962013244629
2016-12-26,22.809999465942383,22.350000381469727,22.399999618530273,22.780000686645508,5777113.0,21.838043212890625
2016-12-27,22.899999618530273,22.709999084472656,22.770000457763672,22.81999969482422,3278705.0,21.876386642456055
2016-12-28,22.989999771118164,22.739999771118164,22.770000457763672,22.889999389648438,4486872.0,21.94348907470703
2016-12-29,23.149999618530273,22.850000381469727,22.850000381469727,22.950000762939453,4656549.0,22.001012802124023
2016-12-30,23.149999618530273,22.889999389648438,23.0,23.139999389648438,3927296.0,22.183155059814453
2017-01-03,23.790000915527344,23.18000030517578,23.270000457763672,23.670000076293945,12695808.0,22.691238403320312
2017-01-04,23.860000610351562,23.510000228881836,23.610000610351562,23.780000686645508,8646319.0,22.79669189453125
2017-01-05,23.93000030517578,23.510000228881836,23.75,23.610000610351562,4897992.0,22.63372039794922
2017-01-06,23.649999618530273,23.18000030517578,23.56999969482422,23.350000381469727,7804869.0,22.384471893310547
2017-01-09,23.549999237060547,23.299999237060547,23.350000381469727,23.40999984741211,6399767.0,22.44198989868164
2017-01-10,23.469999313354492,23.260000228881836,23.450000762939453,23.290000915527344,3084483.0,22.32695198059082
2017-01-11,24.15999984741211,23.3799991607666,23.450000762939453,23.729999542236328,14768626.0,22.748756408691406
2017-01-12,23.959999084472656,23.6200008392334,23.8700008392334,23.719999313354492,6214183.0,22.73917007446289
2017-01-13,23.959999084472656,23.40999984741211,23.670000076293945,23.760000228881836,7360541.0,22.777517318725586
2017-01-16,24.0,23.450000762939453,23.639999389648438,23.93000030517578,16419157.0,22.940486907958984
2017-01-17,24.540000915527344,23.700000762939453,23.799999237060547,24.540000915527344,14481192.0,23.525264739990234
2017-01-18,24.739999771118164,24.329999923706055,24.469999313354492,24.360000610351562,11629250.0,23.352706909179688
2017-01-19,24.68000030517578,24.219999313354492,24.239999771118164,24.3700008392334,4296351.0,23.362293243408203
2017-01-20,25.0,24.329999923706055,24.329999923706055,24.860000610351562,11673778.0,23.832033157348633
2017-01-23,25.15999984741211,24.75,24.8799991607666,24.799999237060547,6902082.0,23.774511337280273
2017-01-24,25.049999237060547,24.700000762939453,24.809999465942383,24.790000915527344,4918029.0,23.764928817749023
2017-01-25,25.079999923706055,24.75,24.799999237060547,24.969999313354492,6330182.0,23.937480926513672
2017-01-26,25.110000610351562,24.90999984741211,25.0,24.920000076293945,5819404.0,23.889549255371094
2017-02-03,25.360000610351562,24.93000030517578,24.93000030517578,25.149999618530273,6005390.0,24.11004066467285
2017-02-06,25.709999084472656,25.0,25.079999923706055,25.309999465942383,12761770.0,24.263423919677734
2017-02-07,25.68000030517578,25.280000686645508,25.399999618530273,25.670000076293945,10255709.0,24.608539581298828
2017-02-08,25.719999313354492,25.450000762939453,25.579999923706055,25.510000228881836,6916984.0,24.455156326293945
2017-02-09,25.56999969482422,24.8700008392334,25.510000228881836,24.989999771118164,12923148.0,23.956655502319336
2017-02-10,25.40999984741211,24.959999084472656,24.989999771118164,25.239999771118164,10749519.0,24.196317672729492
2017-02-13,25.5,25.020000457763672,25.309999465942383,25.299999237060547,8713040.0,24.25383758544922
2017-02-14,25.350000381469727,25.0,25.229999542236328,25.190000534057617,6169011.0,24.148386001586914
2017-02-15,25.239999771118164,24.780000686645508,25.139999389648438,24.850000381469727,7832470.0,23.822444915771484
2017-02-16,25.040000915527344,24.739999771118164,24.75,25.010000228881836,3964390.0,23.975830078125
2017-02-17,25.389999389648438,24.959999084472656,25.06999969482422,25.030000686645508,5813079.0,23.99500274658203
2017-02-20,25.469999313354492,25.020000457763672,25.06999969482422,25.31999969482422,10106445.0,24.27301025390625
2017-02-21,26.049999237060547,25.31999969482422,25.31999969482422,25.989999771118164,18474541.0,24.915306091308594
2017-02-22,26.0,25.610000610351562,25.940000534057617,25.709999084472656,7116538.0,24.646883010864258
2017-02-23,26.1200008392334,25.729999542236328,25.739999771118164,26.030000686645508,9019607.0,24.95365333557129
2017-02-24,26.709999084472656,26.100000381469727,26.25,26.149999618530273,19734676.0,25.06869125366211
2017-02-27,26.309999465942383,25.709999084472656,26.209999084472656,25.829999923706055,7307665.0,24.76192283630371
2017-02-28,25.899999618530273,25.6299991607666,25.81999969482422,25.770000457763672,6803939.0,24.704404830932617
2017-03-01,26.649999618530273,25.93000030517578,26.0,25.979999542236328,17250970.0,24.905719757080078
2017-03-02,26.079999923706055,25.729999542236328,26.020000457763672,25.84000015258789,4763470.0,24.771509170532227
2017-03-03,25.729999542236328,25.43000030517578,25.729999542236328,25.68000030517578,8226736.0,24.61812400817871
2017-03-06,26.010000228881836,25.520000457763672,25.530000686645508,25.770000457763672,7727749.0,24.704404830932617
2017-03-07,26.229999542236328,25.68000030517578,25.780000686645508,26.139999389648438,9844048.0,25.059104919433594
2017-03-08,26.139999389648438,25.829999923706055,25.989999771118164,25.920000076293945,4276358.0,24.84819984436035
2017-03-09,26.059999465942383,25.489999771118164,25.860000610351562,25.5,6175011.0,24.445568084716797
2017-03-10,25.920000076293945,25.469999313354492,25.469999313354492,25.799999237060547,7385136.0,24.73316192626953
2017-03-13,26.270000457763672,25.68000030517578,25.719999313354492,25.989999771118164,11778267.0,24.915306091308594
2017-03-14,26.540000915527344,26.010000228881836,26.010000228881836,26.489999771118164,12483355.0,25.394630432128906
2017-03-15,26.690000534057617,26.260000228881836,26.510000228881836,26.59000015258789,9334639.0,25.490495681762695
2017-03-16,26.739999771118164,26.43000030517578,26.579999923706055,26.600000381469727,9693783.0,25.50008201599121
2017-03-17,27.06999969482422,26.6200008392334,26.6299991607666,26.969999313354492,14469181.0,25.854782104492188
2017-03-20,27.75,26.899999618530273,26.899999618530273,27.610000610351562,16928338.0,26.46831703186035
2017-03-21,28.030000686645508,27.43000030517578,27.799999237060547,27.690000534057617,12992005.0,26.545011520385742
2017-03-22,28.649999618530273,27.420000076293945,27.579999923706055,28.540000915527344,18641908.0,27.359865188598633
2017-03-23,28.899999618530273,28.100000381469727,28.540000915527344,28.399999618530273,13803087.0,27.225650787353516
2017-03-24,28.700000762939453,28.049999237060547,28.200000762939453,28.1299991607666,11554014.0,26.966814041137695
2017-03-27,28.6299991607666,27.729999542236328,28.149999618530273,27.899999618530273,12440464.0,26.746328353881836
2017-03-28,28.280000686645508,27.829999923706055,28.049999237060547,28.139999389648438,11145775.0,26.976404190063477
2017-03-29,27.920000076293945,26.940000534057617,27.920000076293945,27.479999542236328,34461430.0,26.343692779541016
2017-03-30,27.799999237060547,27.040000915527344,27.520000457763672,27.690000534057617,10517837.0,26.545011520385742
2017-03-31,28.469999313354492,27.579999923706055,27.600000381469727,28.219999313354492,13686610.0,27.0530948638916
2017-04-05,28.950000762939453,27.799999237060547,27.940000534057617,27.989999771118164,20369722.0,26.832605361938477
2017-04-06,28.8799991607666,27.889999389648438,27.989999771118164,28.770000457763672,11435265.0,27.580350875854492
2017-04-07,28.899999618530273,28.459999084472656,28.649999618530273,28.65999984741211,7011654.0,27.474903106689453
2017-04-10,28.760000228881836,28.139999389648438,28.68000030517578,28.25,5823077.0,27.08185386657715
2017-04-11,28.59000015258789,27.68000030517578,28.18000030517578,28.1299991607666,9447949.0,26.966814041137695
2017-04-12,28.350000381469727,27.790000915527344,28.079999923706055,28.170000076293945,7407992.0,27.00516128540039
2017-04-13,29.299999237060547,27.93000030517578,28.170000076293945,29.190000534057617,14517975.0,27.982986450195312
2017-04-14,29.280000686645508,28.709999084472656,29.190000534057617,29.190000534057617,7310858.0,27.982986450195312
2017-04-17,29.670000076293945,28.81999969482422,29.040000915527344,29.260000228881836,11250227.0,28.050090789794922
2017-04-18,30.309999465942383,29.100000381469727,29.110000610351562,30.1299991607666,17268243.0,28.88411521911621
2017-04-19,30.59000015258789,29.84000015258789,30.0,30.34000015258789,12948038.0,29.085433959960938
2017-04-20,31.5,30.040000915527344,30.350000381469727,31.0,13826247.0,29.7181396484375
2017-04-21,31.350000381469727,29.989999771118164,31.010000228881836,30.739999771118164,13723755.0,29.46889305114746
2017-04-24,30.770000457763672,29.270000457763672,30.010000228881836,30.739999771118164,13357862.0,29.46889305114746
2017-04-25,30.600000381469727,29.8799991607666,30.549999237060547,30.270000457763672,11756364.0,29.018327713012695
2017-04-26,30.780000686645508,29.399999618530273,30.09000015258789,29.889999389648438,15389180.0,28.65403938293457
2017-04-27,30.329999923706055,29.610000610351562,29.709999084472656,30.200000762939453,8270418.0,28.951223373413086
2017-04-28,30.5,28.920000076293945,30.1200008392334,29.540000915527344,17680332.0,28.318513870239258
2017-05-02,29.579999923706055,28.600000381469727,29.350000381469727,29.420000076293945,15429155.0,28.203475952148438
2017-05-03,29.93000030517578,29.06999969482422,29.329999923706055,29.690000534057617,10750110.0,28.462310791015625
2017-05-04,29.6299991607666,29.200000762939453,29.530000686645508,29.329999923706055,8330175.0,28.11719512939453
2017-05-05,30.260000228881836,29.3700008392334,29.440000534057617,29.920000076293945,13389727.0,28.682798385620117
2017-05-08,30.15999984741211,29.68000030517578,29.899999618530273,30.020000457763672,7845788.0,28.77866554260254
2017-05-09,29.899999618530273,28.610000610351562,29.899999618530273,29.309999465942383,13418215.0,28.098020553588867
2017-05-10,30.579999923706055,29.6200008392334,29.6200008392334,29.979999542236328,16386576.0,28.740318298339844
2017-05-11,30.459999084472656,29.809999465942383,30.200000762939453,30.15999984741211,11557523.0,28.912874221801758
2017-05-12,31.200000762939453,30.06999969482422,30.15999984741211,31.18000030517578,12823108.0,29.89069938659668
2017-05-15,31.649999618530273,30.899999618530273,31.149999618530273,31.450000762939453,12104936.0,30.149532318115234
2017-05-16,31.950000762939453,31.100000381469727,31.360000610351562,31.860000610351562,11754687.0,30.542583465576172
2017-05-17,31.540000915527344,30.270000457763672,31.540000915527344,30.329999923706055,26086671.0,29.07584571838379
2017-05-18,30.670000076293945,29.860000610351562,30.0,30.459999084472656,8446655.0,29.200469970703125
2017-05-19,30.729999542236328,30.399999618530273,30.459999084472656,30.670000076293945,6034200.0,29.40178871154785
2017-05-22,31.09000015258789,30.260000228881836,30.65999984741211,31.059999465942383,8986217.0,29.775659561157227
2017-05-23,31.979999542236328,30.84000015258789,31.030000686645508,31.5,13577689.0,30.197465896606445
2017-05-24,31.690000534057617,30.700000762939453,31.5,31.65999984741211,11362046.0,30.350849151611328
2017-05-25,32.2400016784668,31.25,31.579999923706055,31.299999237060547,11491266.0,30.005735397338867
2017-05-26,31.489999771118164,30.5,31.229999542236328,31.030000686645508,6678299.0,29.746902465820312
2017-05-31,31.75,30.600000381469727,31.030000686645508,31.68000030517578,9540075.0,30.37002182006836
2017-06-01,32.369998931884766,31.420000076293945,31.579999923706055,32.18000030517578,11926980.0,30.849348068237305
2017-06-02,32.380001068115234,31.68000030517578,32.04999923706055,31.889999389648438,8725356.0,30.571338653564453
2017-06-05,31.989999771118164,31.100000381469727,31.90999984741211,31.450000762939453,9190114.0,30.149532318115234
2017-06-06,32.13999938964844,31.209999084472656,31.459999084472656,31.979999542236328,6978683.0,30.657617568969727
2017-06-07,32.95000076293945,32.0099983215332,32.18000030517578,32.619998931884766,13157734.0,31.27115249633789
2017-06-08,33.560001373291016,32.5099983215332,32.63999938964844,33.290000915527344,11814884.0,31.9134521484375
2017-06-09,33.83000183105469,32.959999084472656,33.43000030517578,33.060001373291016,9331948.0,31.692960739135742
2017-06-12,33.81999969482422,32.88999938964844,32.970001220703125,33.13999938964844,11347580.0,31.769649505615234
2017-06-13,33.40999984741211,32.75,33.13999938964844,33.400001525878906,9343245.0,32.01890182495117
2017-06-14,33.45000076293945,32.0,33.38999938964844,32.40999984741211,17624048.0,31.06983757019043
2017-06-15,32.470001220703125,31.6299991607666,32.31999969482422,32.04999923706055,16404016.0,30.72472381591797
2017-06-16,32.38999938964844,31.709999084472656,32.0,32.02000045776367,11070119.0,30.695964813232422
2017-06-19,32.02000045776367,32.02000045776367,32.02000045776367,32.02000045776367,0.0,30.695964813232422
2017-06-20,32.279998779296875,31.799999237060547,32.189998626708984,31.899999618530273,10604496.0,30.5809268951416
2017-06-21,32.84000015258789,31.649999618530273,31.950000762939453,32.79999923706055,15482735.0,31.443710327148438
2017-06-22,32.77000045776367,29.889999389648438,32.65999984741211,30.170000076293945,51451023.0,28.922462463378906
2017-06-23,31.360000610351562,30.18000030517578,30.600000381469727,31.18000030517578,40672513.0,29.89069938659668
2017-06-26,31.649999618530273,30.729999542236328,31.229999542236328,31.559999465942383,24087305.0,30.25498390197754
2017-06-27,31.6299991607666,30.8799991607666,31.579999923706055,31.25,14640949.0,29.957801818847656
2017-06-28,31.450000762939453,30.6200008392334,31.18000030517578,30.799999237060547,10467334.0,29.526409149169922
2017-06-29,30.979999542236328,30.350000381469727,30.81999969482422,30.719999313354492,11647746.0,29.449718475341797
2017-06-30,31.18000030517578,30.43000030517578,30.610000610351562,30.989999771118164,14712612.0,29.708553314208984
2017-07-03,31.649999618530273,30.780000686645508,30.950000762939453,31.299999237060547,14101962.0,30.005735397338867
2017-07-04,31.40999984741211,30.639999389648438,31.1200008392334,31.260000228881836,14023102.0,29.967390060424805
2017-07-05,31.6200008392334,31.0,31.18000030517578,31.34000015258789,8609442.0,30.044082641601562
2017-07-06,31.399999618530273,28.559999465942383,31.34000015258789,30.190000534057617,55380864.0,28.941635131835938
2017-07-07,30.15999984741211,29.520000457763672,29.989999771118164,29.8799991607666,22597122.0,28.644453048706055
2017-07-10,29.75,28.6200008392334,29.75,28.959999084472656,24960344.0,27.762493133544922
2017-07-11,29.729999542236328,29.0,29.0,29.489999771118164,17731555.0,28.270580291748047
2017-07-12,29.610000610351562,29.049999237060547,29.489999771118164,29.239999771118164,14260848.0,28.030916213989258
2017-07-13,30.229999542236328,29.309999465942383,29.329999923706055,29.709999084472656,18110194.0,28.481481552124023
2017-07-14,30.549999237060547,29.899999618530273,29.940000534057617,29.979999542236328,12769486.0,28.740318298339844
2017-07-17,30.239999771118164,29.1200008392334,29.8700008392334,29.90999984741211,13432924.0,28.673213958740234
2017-07-18,29.649999618530273,28.0,29.520000457763672,28.709999084472656,29608809.0,27.522830963134766
2017-07-19,28.950000762939453,28.3700008392334,28.790000915527344,28.81999969482422,15279154.0,27.628286361694336
2017-07-20,28.979999542236328,28.31999969482422,28.799999237060547,28.530000686645508,17465142.0,27.350276947021484
2017-07-21,28.8799991607666,28.399999618530273,28.520000457763672,28.610000610351562,9933022.0,27.42696762084961
2017-07-24,29.68000030517578,28.93000030517578,28.93000030517578,29.149999618530273,16568371.0,27.944639205932617
2017-07-25,29.920000076293945,29.15999984741211,29.15999984741211,29.579999923706055,15581485.0,28.35685920715332
2017-07-26,29.8700008392334,28.920000076293945,29.75,29.059999465942383,10125640.0,27.858360290527344
2017-07-27,29.200000762939453,28.3700008392334,29.200000762939453,28.780000686645508,9017839.0,27.589941024780273
2017-07-28,28.899999618530273,28.510000228881836,28.6299991607666,28.81999969482422,6016328.0,27.628286361694336
2017-07-31,29.440000534057617,28.68000030517578,28.899999618530273,29.149999618530273,13228301.0,27.944639205932617
2017-08-01,29.219999313354492,28.700000762939453,29.149999618530273,28.81999969482422,9009673.0,27.628286361694336
2017-08-02,29.18000030517578,28.600000381469727,28.8799991607666,28.690000534057617,8524114.0,27.503660202026367
2017-08-03,28.700000762939453,28.25,28.610000610351562,28.309999465942383,9706690.0,27.139373779296875
2017-08-04,28.530000686645508,28.170000076293945,28.270000457763672,28.399999618530273,7282908.0,27.225650787353516
2017-08-07,28.649999618530273,28.149999618530273,28.40999984741211,28.579999923706055,6597039.0,27.398208618164062
2017-08-08,29.100000381469727,28.43000030517578,28.5,28.989999771118164,8873359.0,27.791255950927734
2017-08-09,29.8700008392334,28.649999618530273,28.8799991607666,29.690000534057617,16155949.0,28.810138702392578
2017-08-10,29.860000610351562,29.25,29.68000030517578,29.510000228881836,8605096.0,28.635473251342773
2017-08-11,29.510000228881836,28.959999084472656,29.290000915527344,28.989999771118164,8539582.0,28.130882263183594
2017-08-14,30.100000381469727,29.0,29.0,29.56999969482422,11744186.0,28.693693161010742
2017-08-15,29.760000228881836,29.399999618530273,29.59000015258789,29.600000381469727,4229781.0,28.72280502319336
2017-08-16,29.8799991607666,29.40999984741211,29.649999618530273,29.670000076293945,4891060.0,28.79073143005371
2017-08-17,29.889999389648438,29.450000762939453,29.65999984741211,29.579999923706055,4959048.0,28.703397750854492
2017-08-18,30.059999465942383,29.25,29.489999771118164,30.020000457763672,9218805.0,29.130359649658203
2017-08-21,30.3799991607666,29.780000686645508,29.93000030517578,30.290000915527344,8869091.0,29.392356872558594
2017-08-22,30.850000381469727,29.940000534057617,30.18000030517578,30.760000228881836,9496564.0,29.84842872619629
2017-08-23,30.950000762939453,30.5,30.649999618530273,30.8700008392334,7847484.0,29.955169677734375
2017-08-24,30.93000030517578,30.040000915527344,30.920000076293945,30.219999313354492,5780330.0,29.324430465698242
2017-08-25,30.459999084472656,29.950000762939453,30.190000534057617,30.139999389648438,6317924.0,29.246801376342773
2017-08-28,30.299999237060547,29.170000076293945,30.15999984741211,29.510000228881836,20124060.0,28.635473251342773
2017-08-29,30.170000076293945,29.579999923706055,29.649999618530273,30.139999389648438,11929656.0,29.246801376342773
2017-08-30,29.780000686645508,29.170000076293945,29.6299991607666,29.389999389648438,15816517.0,28.519027709960938
2017-08-31,30.09000015258789,28.729999542236328,29.600000381469727,29.260000228881836,20218411.0,28.392881393432617
2017-09-01,29.559999465942383,29.100000381469727,29.399999618530273,29.40999984741211,15439644.0,28.538434982299805
2017-09-04,29.5,28.899999618530273,29.440000534057617,29.25,15006106.0,28.383176803588867
2017-09-05,29.75,29.139999389648438,29.219999313354492,29.65999984741211,12384805.0,28.781028747558594
2017-09-06,29.8700008392334,29.5,29.649999618530273,29.65999984741211,13178736.0,28.781028747558594
2017-09-07,30.670000076293945,29.65999984741211,29.65999984741211,30.3700008392334,18667836.0,29.469985961914062
2017-09-08,30.790000915527344,30.010000228881836,30.3799991607666,30.420000076293945,8960208.0,29.518505096435547
2017-09-11,30.530000686645508,29.329999923706055,30.420000076293945,29.5,21097405.0,28.625768661499023
2017-09-12,29.520000457763672,29.010000228881836,29.520000457763672,29.239999771118164,13255903.0,28.373472213745117
2017-09-13,29.3799991607666,29.149999618530273,29.3700008392334,29.209999084472656,5044288.0,28.3443603515625
2017-09-14,30.079999923706055,29.219999313354492,29.219999313354492,29.809999465942383,16082036.0,28.926578521728516
2017-09-15,31.25,29.809999465942383,29.809999465942383,30.979999542236328,25923448.0,30.061908721923828
2017-09-18,32.29999923706055,31.149999618530273,31.299999237060547,31.170000076293945,28345202.0,30.24627685546875
2017-09-19,32.099998474121094,31.0,31.65999984741211,31.18000030517578,14113687.0,30.255983352661133
2017-09-20,33.15999984741211,31.3700008392334,31.420000076293945,32.7599983215332,27909788.0,31.789155960083008
2017-09-21,33.099998474121094,32.209999084472656,32.79999923706055,32.77000045776367,16617629.0,31.798860549926758
2017-09-22,33.52000045776367,32.47999954223633,32.7599983215332,33.150001525878906,18074516.0,32.167598724365234
2017-09-25,34.15999984741211,32.90999984741211,33.18000030517578,33.95000076293945,15720379.0,32.94388961791992
2017-09-26,33.79999923706055,32.77000045776367,33.790000915527344,33.0099983215332,12980880.0,32.0317497253418
2017-09-27,33.189998626708984,32.77000045776367,33.099998474121094,32.959999084472656,9293291.0,31.983230590820312
2017-09-28,34.349998474121094,32.83000183105469,32.900001525878906,33.9900016784668,15222211.0,32.98271179199219
2017-09-29,34.54999923706055,33.70000076293945,33.970001220703125,34.189998626708984,12806560.0,33.17677688598633
2017-10-09,36.279998779296875,34.70000076293945,35.709999084472656,34.880001068115234,30033382.0,33.84633255004883
2017-10-10,35.84000015258789,33.13999938964844,35.45000076293945,34.66999816894531,39219745.0,33.64255142211914
2017-10-11,36.459999084472656,34.400001525878906,34.45000076293945,35.83000183105469,27121701.0,34.76818084716797
2017-10-12,37.0,35.20000076293945,35.58000183105469,36.70000076293945,18743683.0,35.61240005493164
2017-10-13,37.25,36.40999984741211,36.52000045776367,36.66999816894531,13277303.0,35.583282470703125
2017-10-16,37.95000076293945,36.68000030517578,36.97999954223633,37.529998779296875,13943747.0,36.41779708862305
2017-10-17,37.79999923706055,36.880001068115234,37.560001373291016,37.630001068115234,10585671.0,36.514835357666016
2017-10-18,37.599998474121094,36.7599983215332,37.599998474121094,37.290000915527344,9953540.0,36.18490982055664
2017-10-19,39.79999923706055,37.43000030517578,37.43000030517578,39.459999084472656,22636979.0,38.29060363769531
2017-10-20,40.0099983215332,38.58000183105469,39.20000076293945,39.45000076293945,12060142.0,38.28089904785156
2017-10-23,39.709999084472656,38.7599983215332,39.25,39.439998626708984,10704479.0,38.27119445800781
2017-10-24,40.70000076293945,38.95000076293945,39.18000030517578,39.90999984741211,14338762.0,38.72726821899414
2017-10-25,41.95000076293945,39.709999084472656,39.90999984741211,41.75,18215648.0,40.51274108886719
2017-10-26,42.290000915527344,40.40999984741211,41.400001525878906,40.97999954223633,20195021.0,39.76555633544922
2017-10-27,41.54999923706055,40.08000183105469,41.0099983215332,41.4900016784668,14518373.0,40.26044845581055
2017-10-30,41.68000030517578,39.75,41.5,40.18000030517578,20102542.0,38.98926544189453
2017-10-31,40.119998931884766,38.61000061035156,39.43000030517578,39.84000015258789,23696890.0,38.65934371948242
2017-11-01,41.29999923706055,39.70000076293945,39.880001068115234,39.9900016784668,18328456.0,38.80489730834961
2017-11-02,41.209999084472656,39.5,39.65999984741211,40.790000915527344,15254219.0,39.58119201660156
2017-11-03,43.20000076293945,40.70000076293945,40.70000076293945,43.0,28968648.0,41.7256965637207
2017-11-06,45.18000030517578,42.47999954223633,42.959999084472656,44.77000045776367,28733389.0,43.443241119384766
2017-11-07,45.5,43.0,44.790000915527344,43.349998474121094,28391806.0,42.06532287597656
2017-11-08,44.439998626708984,42.369998931884766,43.29999923706055,42.81999969482422,24536892.0,41.551029205322266
2017-11-09,44.08000183105469,42.029998779296875,42.70000076293945,43.90999984741211,21870558.0,42.608726501464844
2017-11-10,44.369998931884766,42.79999923706055,43.59000015258789,43.810001373291016,21367729.0,42.511695861816406
2017-11-13,44.040000915527344,42.380001068115234,43.84000015258789,42.650001525878906,28537807.0,41.38606643676758
2017-11-14,43.189998626708984,39.95000076293945,42.869998931884766,40.5,34757422.0,39.299781799316406
2017-11-15,41.36000061035156,39.79999923706055,40.369998931884766,41.099998474121094,27581409.0,39.88200378417969
2017-11-16,42.0,40.689998626708984,40.709999084472656,41.95000076293945,18401223.0,40.706809997558594
2017-11-17,42.279998779296875,40.810001373291016,41.959999084472656,41.189998626708984,14907298.0,39.96933364868164
2017-11-20,42.20000076293945,40.060001373291016,40.79999923706055,42.18000030517578,16945769.0,40.929996490478516
2017-11-21,43.65999984741211,41.709999084472656,42.150001525878906,41.939998626708984,23324709.0,40.697105407714844
2017-11-22,42.65999984741211,40.34000015258789,42.29999923706055,40.63999938964844,21076016.0,39.435630798339844
2017-11-23,40.58000183105469,38.33000183105469,40.58000183105469,38.349998474121094,26338003.0,37.21349334716797
2017-11-24,38.90999984741211,38.0,38.0,38.40999984741211,11464910.0,37.27172088623047
2017-11-27,38.40999984741211,36.810001373291016,38.40999984741211,37.34000015258789,16100757.0,36.233428955078125
2017-11-28,38.27000045776367,37.20000076293945,37.22999954223633,38.08000183105469,15938851.0,36.95150375366211
2017-11-29,38.599998474121094,37.5,38.040000915527344,37.75,13043745.0,36.63127899169922
2017-11-30,38.0099983215332,36.630001068115234,37.52000045776367,36.65999984741211,11165827.0,35.573577880859375
2017-12-01,38.54999923706055,36.81999969482422,36.869998931884766,38.25,18750052.0,37.116458892822266
2017-12-04,40.29999923706055,38.029998779296875,38.220001220703125,39.59000015258789,21012478.0,38.416751861572266
2017-12-05,39.93000030517578,38.380001068115234,39.369998931884766,38.72999954223633,13781977.0,37.582237243652344
2017-12-06,39.72999954223633,37.75,38.869998931884766,38.75,14190755.0,37.60164260864258
2017-12-07,39.75,38.47999954223633,38.70000076293945,39.540000915527344,16397583.0,38.36823272705078
2017-12-08,41.16999816894531,38.880001068115234,39.349998474121094,41.09000015258789,22943608.0,39.8723030090332
2017-12-11,43.470001220703125,40.81999969482422,40.9900016784668,43.0099983215332,30721457.0,41.73539733886719
2017-12-12,44.06999969482422,42.47999954223633,43.06999969482422,42.880001068115234,20785172.0,41.6092529296875
2017-12-13,44.029998779296875,42.34000015258789,42.68000030517578,43.43000030517578,17616657.0,42.1429557800293
2017-12-14,44.959999084472656,43.0,43.349998474121094,44.130001068115234,24079762.0,42.82221221923828
2017-12-15,44.95000076293945,42.86000061035156,44.2599983215332,42.9900016784668,22549941.0,41.71599197387695
2017-12-18,44.04999923706055,42.22999954223633,43.34000015258789,42.9900016784668,16252827.0,41.71599197387695
2017-12-19,44.68000030517578,42.5,42.9900016784668,44.630001068115234,25281546.0,43.30739212036133
2017-12-20,44.790000915527344,43.70000076293945,44.47999954223633,43.810001373291016,19896277.0,42.511695861816406
2017-12-21,46.95000076293945,43.65999984741211,44.11000061035156,46.900001525878906,39334166.0,45.5101203918457
2017-12-22,47.540000915527344,46.31999969482422,46.56999969482422,46.70000076293945,21736920.0,45.31604766845703
2017-12-25,47.58000183105469,45.959999084472656,46.689998626708984,46.689998626708984,21402760.0,45.30634307861328
2017-12-26,46.849998474121094,43.52000045776367,46.689998626708984,44.86000061035156,46976426.0,43.53057861328125
2017-12-27,44.54999923706055,43.20000076293945,44.5,43.650001525878906,20442715.0,42.3564338684082
2017-12-28,45.5,43.439998626708984,43.869998931884766,44.959999084472656,26659660.0,43.62760925292969
2017-12-29,45.66999816894531,44.29999923706055,44.9900016784668,44.5,15984960.0,43.181243896484375
2018-01-02,45.16999816894531,43.349998474121094,44.65999984741211,43.7400016784668,24238073.0,42.44376754760742
2018-01-03,44.869998931884766,43.63999938964844,43.91999816894531,43.97999954223633,25913561.0,42.67665481567383
2018-01-04,44.970001220703125,43.689998626708984,43.869998931884766,44.880001068115234,20310788.0,43.549983978271484
2018-01-05,45.099998474121094,42.810001373291016,45.0,42.88999938964844,32982510.0,41.618953704833984
2018-01-08,43.06999969482422,42.099998474121094,42.88999938964844,43.0,21239568.0,41.7256965637207
2018-01-09,44.36000061035156,42.81999969482422,42.849998474121094,44.31999969482422,27349103.0,43.00657653808594
2018-01-10,44.599998474121094,43.099998474121094,44.31999969482422,43.72999954223633,16490868.0,42.43406295776367
2018-01-11,44.2400016784668,43.189998626708984,43.349998474121094,43.81999969482422,12231884.0,42.52139663696289
2018-01-12,45.540000915527344,43.5,43.83000183105469,45.459999084472656,29817556.0,44.11279296875
2018-01-15,46.290000915527344,44.459999084472656,45.529998779296875,44.939998626708984,31898399.0,43.60820388793945
2018-01-16,47.04999923706055,44.54999923706055,44.77000045776367,46.130001068115234,31423224.0,44.762943267822266
2018-01-17,46.400001525878906,44.279998779296875,46.20000076293945,44.90999984741211,21391364.0,43.5790901184082
2018-01-18,45.81999969482422,43.709999084472656,45.22999954223633,43.7400016784668,20698893.0,42.44376754760742
2018-01-19,44.130001068115234,42.619998931884766,44.0,43.36000061035156,17128421.0,42.07502746582031
2018-01-22,44.540000915527344,43.18000030517578,43.380001068115234,44.52000045776367,16763674.0,43.200653076171875
2018-01-23,44.77000045776367,43.83000183105469,44.5,44.150001525878906,15907629.0,42.841617584228516
2018-01-24,45.04999923706055,44.06999969482422,44.540000915527344,44.7599983215332,22171031.0,43.433536529541016
2018-01-25,44.7400016784668,43.20000076293945,44.58000183105469,43.36000061035156,21556308.0,42.07502746582031
2018-01-26,43.5099983215332,42.810001373291016,43.369998931884766,43.06999969482422,15078589.0,41.793617248535156
2018-01-29,43.33000183105469,40.0,43.08000183105469,40.18000030517578,36504723.0,38.98926544189453
2018-01-30,40.63999938964844,39.81999969482422,40.099998474121094,40.189998626708984,16585126.0,38.998966217041016
2018-01-31,40.900001525878906,39.08000183105469,40.0,40.59000015258789,17106971.0,39.387115478515625
2018-02-01,40.880001068115234,39.18000030517578,40.599998474121094,39.38999938964844,14751192.0,38.222679138183594
2018-02-02,41.15999984741211,39.02000045776367,39.33000183105469,40.63999938964844,17027152.0,39.435630798339844
2018-02-05,41.09000015258789,39.72999954223633,40.0,40.18000030517578,14421615.0,38.98926544189453
2018-02-06,39.599998474121094,37.5,39.150001525878906,37.970001220703125,23412576.0,36.84476089477539
2018-02-07,39.119998931884766,36.310001373291016,38.9900016784668,36.75,24643882.0,35.66091537475586
2018-02-08,37.77000045776367,36.779998779296875,36.790000915527344,37.380001068115234,12429511.0,36.272247314453125
2018-02-09,36.369998931884766,34.560001373291016,35.95000076293945,34.869998931884766,22002004.0,33.83662796020508
2018-02-12,37.5,35.20000076293945,35.22999954223633,37.439998626708984,21269408.0,36.330467224121094
2018-02-13,39.36000061035156,37.540000915527344,37.58000183105469,38.40999984741211,16970197.0,37.27172088623047
2018-02-14,40.09000015258789,38.40999984741211,38.41999816894531,39.90999984741211,14708073.0,38.72726821899414
2018-02-22,41.0,39.90999984741211,40.11000061035156,40.369998931884766,11850280.0,39.17363357543945
2018-02-23,40.75,39.90999984741211,40.65999984741211,40.15999984741211,7933033.0,38.9698600769043
2018-02-26,40.97999954223633,39.72999954223633,40.20000076293945,40.959999084472656,16018907.0,39.746150970458984
2018-02-27,41.09000015258789,39.29999923706055,41.060001373291016,39.40999984741211,15719017.0,38.242088317871094
2018-02-28,40.13999938964844,38.83000183105469,39.02000045776367,39.900001525878906,10745888.0,38.717567443847656
2018-03-01,41.599998474121094,39.54999923706055,39.689998626708984,41.439998626708984,18008893.0,40.2119255065918
2018-03-02,41.369998931884766,39.86000061035156,40.900001525878906,40.209999084472656,17173532.0,39.01837921142578
2018-03-05,40.65999984741211,39.11000061035156,40.540000915527344,39.939998626708984,12101117.0,38.75637435913086
2018-03-06,42.099998474121094,39.90999984741211,39.90999984741211,42.02000045776367,25927804.0,40.77473449707031
2018-03-07,42.060001373291016,40.93000030517578,41.9900016784668,41.11000061035156,15555943.0,39.89170837402344
2018-03-08,43.290000915527344,41.02000045776367,41.04999923706055,43.060001373291016,27264133.0,41.78391647338867
2018-03-09,43.470001220703125,42.54999923706055,43.130001068115234,43.43000030517578,20898906.0,42.1429557800293
2018-03-12,44.7400016784668,43.20000076293945,44.0,43.849998474121094,25925656.0,42.55050277709961
2018-03-13,43.77000045776367,42.5,43.630001068115234,42.90999984741211,18045396.0,41.638362884521484
2018-03-14,43.560001373291016,42.41999816894531,42.880001068115234,42.9900016784668,14055292.0,41.71599197387695
2018-03-15,44.02000045776367,42.529998779296875,42.66999816894531,43.470001220703125,19954000.0,42.181766510009766
2018-03-16,43.849998474121094,42.58000183105469,43.38999938964844,42.61000061035156,14375908.0,41.34725570678711
2018-03-19,44.63999938964844,42.29999923706055,42.54999923706055,44.560001373291016,35231941.0,43.23946762084961
2018-03-20,47.0099983215332,44.040000915527344,44.279998779296875,46.9900016784668,42772815.0,45.597450256347656
2018-03-21,47.380001068115234,45.68000030517578,47.189998626708984,46.04999923706055,28346210.0,44.685306549072266
2018-03-22,46.349998474121094,44.439998626708984,46.099998474121094,44.790000915527344,25257509.0,43.462650299072266
2018-03-23,44.650001525878906,42.189998626708984,42.20000076293945,44.59000015258789,36326042.0,43.26857376098633
2018-03-26,47.04999923706055,43.5,44.18000030517578,46.459999084472656,39848554.0,45.08315658569336
2018-03-27,47.58000183105469,44.41999816894531,46.0,45.68000030517578,50119711.0,44.32627487182617
2018-03-28,45.959999084472656,42.79999923706055,45.349998474121094,43.040000915527344,29965184.0,41.76451110839844
2018-03-29,43.540000915527344,40.72999954223633,43.099998474121094,42.040000915527344,34087446.0,40.79414749145508
2018-03-30,44.63999938964844,42.25,42.25,44.4900016784668,30738162.0,43.17154312133789
2018-04-02,45.849998474121094,43.560001373291016,44.560001373291016,44.36000061035156,25585486.0,43.04539489746094
2018-04-03,44.779998779296875,43.29999923706055,43.79999923706055,44.75,17270979.0,43.423831939697266
2018-04-04,46.279998779296875,44.59000015258789,45.5,44.91999816894531,25371877.0,43.58879852294922
2018-04-09,45.5,43.79999923706055,44.790000915527344,44.209999084472656,14446218.0,42.899837493896484
2018-04-10,45.150001525878906,43.650001525878906,44.209999084472656,45.08000183105469,14813181.0,43.744056701660156
2018-04-11,44.900001525878906,42.70000076293945,44.900001525878906,42.81999969482422,53698986.0,41.551029205322266
2018-04-12,43.310001373291016,42.58000183105469,42.68000030517578,42.939998626708984,20072944.0,41.66747283935547
2018-04-13,43.349998474121094,38.849998474121094,43.279998779296875,40.79999923706055,64520451.0,39.59089279174805
2018-04-16,41.02000045776367,39.29999923706055,40.16999816894531,40.220001220703125,30304846.0,39.02808380126953
2018-04-17,40.47999954223633,38.029998779296875,40.29999923706055,38.33000183105469,30160084.0,37.194091796875
2018-04-18,38.75,36.68000030517578,38.599998474121094,37.709999084472656,36370605.0,36.592464447021484
2018-04-19,39.2400016784668,37.599998474121094,37.619998931884766,38.66999816894531,32449897.0,37.524009704589844
2018-04-20,39.45000076293945,37.93000030517578,38.66999816894531,38.66999816894531,26566062.0,37.524009704589844
2018-04-23,39.16999816894531,38.2599983215332,38.5,39.06999969482422,15350003.0,37.91215896606445
2018-04-24,39.81999969482422,39.130001068115234,39.150001525878906,39.40999984741211,20375188.0,38.242088317871094
2018-04-25,39.38999938964844,38.20000076293945,39.150001525878906,38.95000076293945,27978087.0,37.795719146728516
2018-04-26,38.79999923706055,37.0,38.779998779296875,37.560001373291016,27406953.0,36.4469108581543
2018-04-27,39.15999984741211,37.0099983215332,37.63999938964844,38.459999084472656,29198809.0,37.32024002075195
2018-05-02,40.349998474121094,37.93000030517578,38.5,40.349998474121094,36405205.0,39.15422439575195
2018-05-03,40.720001220703125,39.880001068115234,40.04999923706055,40.400001525878906,19827625.0,39.20275115966797
2018-05-04,41.900001525878906,40.099998474121094,40.20000076293945,41.66999816894531,22807213.0,40.43510818481445
2018-05-07,41.97999954223633,41.099998474121094,41.849998474121094,41.709999084472656,23582964.0,40.47391891479492
2018-05-08,42.09000015258789,41.2400016784668,41.599998474121094,41.4900016784668,17914374.0,40.26044845581055
2018-05-09,42.95000076293945,41.5,41.650001525878906,42.7400016784668,25382878.0,41.4734001159668
2018-05-10,43.880001068115234,42.0099983215332,42.7400016784668,43.349998474121094,25197107.0,42.06532287597656
2018-05-11,44.099998474121094,41.66999816894531,43.22999954223633,41.79999923706055,27858956.0,40.56126022338867
2018-05-14,42.66999816894531,41.290000915527344,41.779998779296875,42.119998931884766,18319925.0,40.87177658081055
2018-05-15,43.95000076293945,42.529998779296875,42.95000076293945,43.56999969482422,25290640.0,42.278804779052734
2018-05-16,44.869998931884766,43.22999954223633,43.5,43.970001220703125,29445133.0,42.66695022583008
2018-05-17,43.959999084472656,42.68000030517578,43.900001525878906,42.810001373291016,15910896.0,41.54132843017578
2018-05-18,43.18000030517578,41.959999084472656,42.720001220703125,42.95000076293945,14776007.0,41.67717742919922
2018-05-21,43.619998931884766,42.099998474121094,43.18000030517578,43.59000015258789,18191855.0,42.29821014404297
2018-05-22,44.650001525878906,43.36000061035156,43.599998474121094,44.209999084472656,21333751.0,42.899837493896484
2018-05-23,44.88999938964844,43.79999923706055,44.16999816894531,44.040000915527344,19423157.0,42.73487854003906
2018-05-24,44.79999923706055,43.93000030517578,44.040000915527344,44.15999984741211,15219170.0,42.851318359375
2018-05-25,47.22999954223633,44.54999923706055,44.54999923706055,46.81999969482422,40741039.0,45.432491302490234
2018-05-28,48.279998779296875,45.68000030517578,46.70000076293945,47.88999938964844,34080989.0,46.47078323364258
2018-05-29,47.849998474121094,44.79999923706055,47.400001525878906,45.060001373291016,35058394.0,43.724647521972656
2018-05-30,45.279998779296875,43.2400016784668,44.689998626708984,44.38999938964844,26071524.0,43.074501037597656
2018-05-31,46.31999969482422,44.75,44.75,46.290000915527344,20115003.0,44.91819763183594
2018-06-01,46.119998931884766,43.400001525878906,46.119998931884766,43.459999084472656,24052733.0,42.172061920166016
2018-06-04,44.18000030517578,42.86000061035156,43.650001525878906,43.810001373291016,14823855.0,42.511695861816406
2018-06-05,46.31999969482422,43.869998931884766,43.900001525878906,45.5,23512901.0,44.151611328125
2018-06-06,46.099998474121094,45.16999816894531,45.5,45.75,19280538.0,44.39419937133789
2018-06-07,45.95000076293945,44.20000076293945,45.95000076293945,44.43000030517578,18706200.0,43.11331558227539
2018-06-08,45.220001220703125,44.18000030517578,44.47999954223633,44.439998626708984,11893444.0,43.123023986816406
2018-06-11,44.63999938964844,41.97999954223633,44.20000076293945,42.88999938964844,23489517.0,41.618953704833984
2018-06-12,44.58000183105469,42.83000183105469,43.0,44.54999923706055,22529741.0,43.22976303100586
2018-06-13,44.439998626708984,43.2400016784668,44.400001525878906,43.52000045776367,16036582.0,42.23028564453125
2018-06-14,44.29999923706055,42.93000030517578,43.4900016784668,43.5099983215332,11269623.0,42.2205810546875
2018-06-15,43.54999923706055,42.529998779296875,43.36000061035156,43.18000030517578,12777268.0,41.90036392211914
2018-06-19,43.470001220703125,41.97999954223633,42.560001373291016,43.279998779296875,31254790.0,41.99739456176758
2018-06-20,43.15999984741211,41.5099983215332,42.9900016784668,42.970001220703125,22369644.0,41.69658279418945
2018-06-21,44.099998474121094,42.5,43.08000183105469,42.79999923706055,19941735.0,41.53162384033203
2018-06-22,44.029998779296875,42.029998779296875,42.599998474121094,43.88999938964844,17904643.0,42.58932113647461
2018-06-25,44.97999954223633,43.75,44.02000045776367,44.2599983215332,14654566.0,42.9483528137207
2018-06-26,43.900001525878906,41.93000030517578,43.630001068115234,43.4900016784668,17790556.0,42.20117950439453
2018-06-27,43.470001220703125,40.31999969482422,43.310001373291016,40.970001220703125,27659808.0,39.755855560302734
2018-06-28,40.650001525878906,39.369998931884766,40.529998779296875,39.560001373291016,17368808.0,38.38764190673828
2018-06-29,41.689998626708984,39.70000076293945,39.70000076293945,41.38999938964844,17088357.0,40.16340255737305
2018-07-02,42.130001068115234,40.11000061035156,41.380001068115234,40.52000045776367,14550257.0,39.31919479370117
2018-07-03,40.68000030517578,37.59000015258789,40.400001525878906,39.27000045776367,28214072.0,38.10623550415039
2018-07-04,40.0,38.7400016784668,39.45000076293945,38.97999954223633,13817805.0,37.824825286865234
2018-07-05,39.70000076293945,38.45000076293945,39.04999923706055,39.38999938964844,17326975.0,38.222679138183594
2018-07-06,40.68000030517578,38.5,39.029998779296875,39.849998474121094,16101729.0,38.669044494628906
2018-07-09,41.20000076293945,40.099998474121094,40.119998931884766,41.040000915527344,13089069.0,39.82378005981445
2018-07-10,41.25,40.45000076293945,41.0,41.040000915527344,10205259.0,39.82378005981445
2018-07-11,41.0,39.65999984741211,40.22999954223633,40.29999923706055,10067792.0,39.105709075927734
2018-07-12,41.33000183105469,39.5,39.9900016784668,40.58000183105469,25615635.0,39.377410888671875
2018-07-13,42.599998474121094,39.779998779296875,40.290000915527344,42.08000183105469,29960226.0,40.83296203613281
2018-07-16,42.04999923706055,41.34000015258789,41.880001068115234,41.849998474121094,15446780.0,40.60977554321289
2018-07-17,41.849998474121094,40.599998474121094,41.70000076293945,41.13999938964844,14007081.0,39.920814514160156
2018-07-18,42.349998474121094,41.369998931884766,41.369998931884766,41.47999954223633,16570167.0,40.2507438659668
2018-07-19,40.70000076293945,38.90999984741211,40.0,39.939998626708984,26240367.0,38.75637435913086
2018-07-20,39.900001525878906,39.0,39.900001525878906,39.72999954223633,18413481.0,38.55260467529297
2018-07-23,38.54999923706055,37.16999816894531,37.5099983215332,37.900001525878906,40474745.0,36.77683639526367
2018-07-24,39.45000076293945,37.5099983215332,37.79999923706055,38.939998626708984,31239849.0,37.7860107421875
2018-07-25,39.349998474121094,38.72999954223633,39.0,39.0,12775056.0,37.844234466552734
2018-07-26,39.31999969482422,37.97999954223633,39.04999923706055,38.16999816894531,15460324.0,37.0388298034668
2018-07-27,38.470001220703125,37.7400016784668,38.099998474121094,38.22999954223633,10360331.0,37.09705352783203
2018-07-30,38.189998626708984,36.459999084472656,38.189998626708984,36.83000183105469,25198141.0,35.73854446411133
2018-07-31,37.310001373291016,36.70000076293945,36.810001373291016,37.0,9019700.0,35.903507232666016
2018-08-01,37.290000915527344,36.2400016784668,37.290000915527344,36.2599983215332,12060819.0,35.18543243408203
2018-08-02,36.310001373291016,35.099998474121094,36.279998779296875,35.779998779296875,17070317.0,34.71965789794922
2018-08-03,35.63999938964844,32.900001525878906,35.619998931884766,33.439998626708984,30093859.0,32.797325134277344
2018-08-06,33.689998626708984,31.90999984741211,33.04999923706055,32.560001373291016,23903581.0,31.93424415588379
2018-08-07,33.33000183105469,31.899999618530273,32.65999984741211,33.29999923706055,19707227.0,32.66001892089844
2018-08-08,33.25,31.959999084472656,33.20000076293945,32.060001373291016,12979274.0,31.443851470947266
2018-08-09,33.95000076293945,31.75,31.899999618530273,33.58000183105469,22175511.0,32.93463897705078
2018-08-10,34.84000015258789,33.66999816894531,33.689998626708984,34.2400016784668,18615367.0,33.58195495605469
2018-08-13,34.939998626708984,33.540000915527344,33.709999084472656,34.7400016784668,11381609.0,34.072349548339844
2018-08-14,34.83000183105469,33.95000076293945,34.619998931884766,34.380001068115234,10522613.0,33.71926498413086
2018-08-15,34.290000915527344,32.5,34.279998779296875,32.72999954223633,20667873.0,32.100975036621094
2018-08-16,33.54999923706055,32.11000061035156,32.189998626708984,32.86000061035156,13364177.0,32.228477478027344
2018-08-17,33.43000030517578,30.059999465942383,33.04999923706055,30.649999618530273,43135444.0,30.060949325561523
2018-08-20,31.09000015258789,29.8799991607666,30.469999313354492,30.479999542236328,16710038.0,29.894214630126953
2018-08-21,31.780000686645508,30.520000457763672,30.59000015258789,31.469999313354492,17757751.0,30.865188598632812
2018-08-22,31.780000686645508,31.049999237060547,31.31999969482422,31.200000762939453,12560395.0,30.600379943847656
2018-08-23,31.729999542236328,31.079999923706055,31.200000762939453,31.56999969482422,10894965.0,30.963268280029297
2018-08-24,31.559999465942383,30.170000076293945,31.559999465942383,30.56999969482422,22062223.0,29.982486724853516
2018-08-27,33.630001068115234,30.829999923706055,31.100000381469727,33.630001068115234,52733055.0,32.98367691040039
2018-08-28,33.36000061035156,32.43000030517578,33.0,32.689998626708984,39611643.0,32.06174087524414
2018-08-29,32.91999816894531,32.22999954223633,32.849998474121094,32.529998779296875,18233158.0,31.904817581176758
2018-08-30,32.599998474121094,31.309999465942383,32.5,31.360000610351562,21678747.0,30.757305145263672
2018-08-31,30.200000762939453,28.219999313354492,29.010000228881836,29.200000762939453,84861358.0,28.638818740844727
2018-09-03,28.68000030517578,27.809999465942383,28.540000915527344,28.1299991607666,45364707.0,27.589380264282227
2018-09-04,29.309999465942383,28.170000076293945,28.200000762939453,29.110000610351562,30087418.0,28.550546646118164
2018-09-05,29.799999237060547,28.829999923706055,29.0,29.149999618530273,23002795.0,28.58977699279785
2018-09-06,29.709999084472656,28.510000228881836,29.200000762939453,28.75,19152686.0,28.197465896606445
2018-09-07,30.18000030517578,28.8700008392334,28.950000762939453,29.700000762939453,28304570.0,29.129207611083984
2018-09-10,29.8799991607666,28.81999969482422,29.670000076293945,28.950000762939453,14646792.0,28.39362144470215
2018-09-11,29.56999969482422,28.860000610351562,29.149999618530273,29.09000015258789,11699033.0,28.53093147277832
2018-09-12,29.079999923706055,27.780000686645508,29.079999923706055,28.0,27671569.0,27.46187973022461
2018-09-13,28.489999771118164,27.0,28.389999389648438,27.719999313354492,29501400.0,27.187257766723633
2018-09-14,28.149999618530273,27.3799991607666,27.549999237060547,27.75,16807165.0,27.216684341430664
2018-09-17,27.899999618530273,27.010000228881836,27.469999313354492,27.1299991607666,10983478.0,26.608596801757812
2018-09-18,27.809999465942383,26.610000610351562,27.049999237060547,27.649999618530273,17644084.0,27.11860466003418
2018-09-19,28.780000686645508,27.219999313354492,27.600000381469727,28.299999237060547,23073646.0,27.756113052368164
2018-09-20,28.780000686645508,28.09000015258789,28.209999084472656,28.239999771118164,15467967.0,27.697265625
2018-09-21,30.299999237060547,28.209999084472656,28.420000076293945,30.020000457763672,31914081.0,29.443058013916016
2018-09-25,30.040000915527344,29.5,29.610000610351562,30.040000915527344,16096590.0,29.46267318725586
2018-09-26,30.709999084472656,29.899999618530273,30.110000610351562,30.149999618530273,23265905.0,29.570558547973633
2018-09-27,31.309999465942383,30.020000457763672,30.149999618530273,30.559999465942383,23199670.0,29.97267723083496
2018-09-28,31.559999465942383,30.899999618530273,30.90999984741211,31.549999237060547,21002704.0,30.94365119934082
2018-10-08,31.0,29.729999542236328,30.549999237060547,29.93000030517578,18978604.0,29.354787826538086
2018-10-09,30.100000381469727,29.100000381469727,29.950000762939453,29.43000030517578,15266145.0,28.864395141601562
2018-10-10,29.670000076293945,28.540000915527344,29.450000762939453,29.389999389648438,13931768.0,28.825164794921875
2018-10-11,28.510000228881836,27.459999084472656,27.899999618530273,27.979999542236328,24230569.0,27.442262649536133
2018-10-12,28.729999542236328,27.399999618530273,27.979999542236328,28.389999389648438,19132262.0,27.84438133239746
2018-10-15,28.700000762939453,27.65999984741211,28.489999771118164,27.700000762939453,16855122.0,27.167646408081055
2018-10-16,28.0,26.90999984741211,27.610000610351562,27.010000228881836,14067416.0,26.49090576171875
2018-10-17,27.899999618530273,27.020000457763672,27.5,27.829999923706055,14466947.0,27.295146942138672
2018-10-18,27.850000381469727,26.850000381469727,27.59000015258789,27.18000030517578,12915301.0,26.657638549804688
2018-10-19,28.670000076293945,26.510000228881836,26.690000534057617,28.579999923706055,23440410.0,28.030731201171875
2018-10-22,30.440000534057617,28.799999237060547,28.799999237060547,30.09000015258789,27236582.0,29.5117130279541
2018-10-23,30.09000015258789,28.780000686645508,30.09000015258789,29.09000015258789,18793267.0,28.53093147277832
2018-10-24,29.170000076293945,28.100000381469727,28.950000762939453,28.65999984741211,14996769.0,28.109193801879883
2018-10-25,28.299999237060547,27.489999771118164,27.510000228881836,28.149999618530273,13032119.0,27.60899543762207
2018-10-26,28.510000228881836,27.200000762939453,28.350000381469727,27.530000686645508,15940725.0,27.000911712646484
2018-10-29,27.600000381469727,25.450000762939453,27.549999237060547,25.6200008392334,25999940.0,25.12761878967285
2018-10-30,25.239999771118164,23.799999237060547,24.0,24.700000762939453,31689979.0,24.22530174255371
2018-10-31,25.420000076293945,24.709999084472656,24.799999237060547,25.399999618530273,19669192.0,24.911846160888672
2018-11-01,26.559999465942383,25.450000762939453,25.579999923706055,25.8700008392334,26346291.0,25.372814178466797
2018-11-02,27.639999389648438,26.5,26.700000762939453,27.549999237060547,32927682.0,27.020526885986328
2018-11-05,27.770000457763672,26.850000381469727,27.280000686645508,27.299999237060547,17012364.0,26.775331497192383
2018-11-06,27.790000915527344,26.940000534057617,27.219999313354492,27.6299991607666,17214557.0,27.098989486694336
2018-11-07,28.5,27.3700008392334,27.56999969482422,27.860000610351562,18975587.0,27.324569702148438
2018-11-08,28.40999984741211,27.510000228881836,28.15999984741211,27.579999923706055,13230944.0,27.049949645996094
2018-11-09,27.969999313354492,27.190000534057617,27.3799991607666,27.510000228881836,10206078.0,26.98129653930664
2018-11-12,28.18000030517578,27.209999084472656,27.510000228881836,28.09000015258789,12555202.0,27.550148010253906
2018-11-13,28.31999969482422,27.510000228881836,27.790000915527344,28.229999542236328,16837233.0,27.687458038330078
2018-11-14,28.860000610351562,28.18000030517578,28.209999084472656,28.270000457763672,15322459.0,27.7266902923584
2018-11-15,28.329999923706055,27.790000915527344,28.309999465942383,28.329999923706055,14147668.0,27.78553581237793
2018-11-16,28.360000610351562,27.219999313354492,28.25,27.59000015258789,28011174.0,27.05975914001465
2018-11-19,28.780000686645508,27.209999084472656,27.5,28.729999542236328,30215023.0,28.17784881591797
2018-11-20,28.6200008392334,28.049999237060547,28.479999542236328,28.100000381469727,17235221.0,27.55995750427246
2018-11-21,29.290000915527344,27.739999771118164,27.889999389648438,29.200000762939453,29552928.0,28.638818740844727
2018-11-22,29.3700008392334,28.639999389648438,29.290000915527344,28.969999313354492,18013164.0,28.413236618041992
2018-11-23,29.0,27.399999618530273,28.84000015258789,27.43000030517578,25095386.0,26.902833938598633
2018-11-26,27.899999618530273,27.149999618530273,27.299999237060547,27.440000534057617,10967214.0,26.912641525268555
2018-11-27,27.799999237060547,26.709999084472656,27.690000534057617,27.059999465942383,14446039.0,26.53994369506836
2018-11-28,27.6200008392334,26.719999313354492,27.100000381469727,27.520000457763672,12512501.0,26.991104125976562
2018-11-29,28.200000762939453,27.399999618530273,27.690000534057617,27.530000686645508,12899305.0,27.000911712646484
2018-11-30,27.93000030517578,27.1299991607666,27.6299991607666,27.84000015258789,9294761.0,27.304954528808594
2018-12-03,29.93000030517578,28.420000076293945,28.469999313354492,29.790000915527344,31234785.0,29.217479705810547
2018-12-04,30.139999389648438,29.459999084472656,29.559999465942383,30.0,21099470.0,29.42344093322754
2018-12-05,30.780000686645508,29.489999771118164,29.649999618530273,30.43000030517578,22384786.0,29.845176696777344
2018-12-06,30.139999389648438,27.479999542236328,30.1299991607666,27.809999465942383,46934296.0,27.275529861450195
2018-12-07,27.700000762939453,25.940000534057617,27.700000762939453,26.1200008392334,47231850.0,25.618011474609375
2018-12-10,26.280000686645508,25.510000228881836,25.799999237060547,25.709999084472656,24134992.0,25.21588897705078
2018-12-11,26.139999389648438,25.729999542236328,25.850000381469727,25.920000076293945,15944659.0,25.421852111816406
2018-12-12,26.139999389648438,25.40999984741211,26.030000686645508,25.889999389648438,12768931.0,25.39242935180664
2018-12-13,26.479999542236328,25.81999969482422,25.950000762939453,26.299999237060547,16970505.0,25.7945499420166
2018-12-14,26.200000762939453,25.450000762939453,26.200000762939453,25.479999542236328,25547662.0,24.99030876159668
2018-12-17,25.579999923706055,24.610000610351562,25.399999618530273,25.229999542236328,16064363.0,24.745115280151367
2018-12-18,25.440000534057617,24.829999923706055,25.079999923706055,24.920000076293945,12177600.0,24.441072463989258
2018-12-19,25.040000915527344,23.889999389648438,25.0,23.979999542236328,26977328.0,23.519136428833008
2018-12-20,24.079999923706055,23.5,23.899999618530273,23.860000610351562,18581124.0,23.401445388793945
2018-12-21,23.84000015258789,23.399999618530273,23.829999923706055,23.709999084472656,12055622.0,23.25432586669922
2018-12-24,24.399999618530273,23.579999923706055,23.700000762939453,24.280000686645508,15764591.0,23.813371658325195
2018-12-25,24.06999969482422,23.450000762939453,23.93000030517578,23.950000762939453,15742691.0,23.489715576171875
2018-12-26,24.190000534057617,23.649999618530273,23.899999618530273,23.709999084472656,8797632.0,23.25432586669922
2018-12-27,24.1299991607666,23.309999465942383,24.06999969482422,23.360000610351562,13706510.0,22.911054611206055
2018-12-28,23.700000762939453,23.030000686645508,23.420000076293945,23.270000457763672,13675418.0,22.822784423828125
2019-01-02,23.479999542236328,21.420000076293945,23.420000076293945,21.549999237060547,31424709.0,21.13583755493164
2019-01-03,21.600000381469727,20.6299991607666,21.549999237060547,20.989999771118164,28821460.0,20.58660125732422
2019-01-04,21.8700008392334,20.700000762939453,20.799999237060547,21.770000457763672,24602736.0,21.351612091064453
2019-01-07,21.90999984741211,21.5,20.799999237060547,21.75,17976374.0,21.331995010375977
2019-01-08,22.170000076293945,21.559999465942383,21.790000915527344,22.020000457763672,15038687.0,21.5968074798584
2019-01-09,22.579999923706055,21.899999618530273,22.110000610351562,22.280000686645508,20457603.0,21.851810455322266
2019-01-10,22.860000610351562,22.040000915527344,22.219999313354492,22.399999618530273,16353423.0,21.969501495361328
2019-01-11,22.360000610351562,21.950000762939453,22.360000610351562,22.15999984741211,13381675.0,21.734115600585938
2019-01-14,22.219999313354492,21.290000915527344,22.15999984741211,21.399999618530273,16583455.0,20.98872184753418
2019-01-15,22.5,21.399999618530273,21.549999237060547,22.3700008392334,24076995.0,21.940080642700195
2019-01-16,22.75,22.229999542236328,22.420000076293945,22.709999084472656,20996998.0,22.273544311523438
2019-01-17,23.280000686645508,22.600000381469727,22.670000076293945,22.799999237060547,21779998.0,22.361814498901367
2019-01-18,23.8700008392334,22.809999465942383,22.809999465942383,23.700000762939453,27874970.0,23.24452018737793
2019-01-21,24.299999237060547,23.43000030517578,23.799999237060547,23.700000762939453,27665998.0,23.24452018737793
2019-01-22,23.600000381469727,22.90999984741211,23.600000381469727,23.059999465942383,17122925.0,22.616819381713867
2019-01-23,23.190000534057617,22.709999084472656,22.950000762939453,23.030000686645508,10855298.0,22.5873966217041
2019-01-24,23.190000534057617,22.639999389648438,23.1299991607666,22.979999542236328,13715367.0,22.53835678100586
2019-01-25,23.639999389648438,22.860000610351562,23.219999313354492,23.360000610351562,19081278.0,22.911054611206055
2019-01-28,23.969999313354492,23.280000686645508,23.690000534057617,23.59000015258789,24275268.0,23.136632919311523
2019-01-29,23.799999237060547,23.010000228881836,23.579999923706055,23.6200008392334,16255732.0,23.166057586669922
2019-01-30,23.450000762939453,22.81999969482422,23.290000915527344,22.899999618530273,17205249.0,22.45989418029785
2019-01-31,23.459999084472656,22.760000228881836,22.809999465942383,23.229999542236328,18273646.0,22.783550262451172
2019-02-01,24.149999618530273,23.450000762939453,23.5,24.059999465942383,19380005.0,23.597599029541016
2019-02-11,24.600000381469727,23.739999771118164,23.84000015258789,24.549999237060547,22603540.0,24.078182220458984
2019-02-12,26.079999923706055,24.610000610351562,24.610000610351562,25.760000228881836,41215340.0,25.264928817749023
2019-02-13,26.219999313354492,25.530000686645508,26.190000534057617,26.0,31186738.0,25.500314712524414
2019-02-14,26.25,25.65999984741211,26.059999465942383,26.110000610351562,25972777.0,25.60820198059082
2019-02-15,26.0,25.15999984741211,26.0,25.219999313354492,31287332.0,24.735305786132812
2019-02-18,26.200000762939453,25.520000457763672,25.520000457763672,26.200000762939453,31330641.0,25.696474075317383
2019-02-19,26.290000915527344,25.479999542236328,26.200000762939453,25.559999465942383,35522618.0,25.068771362304688
2019-02-20,25.489999771118164,24.709999084472656,25.489999771118164,25.229999542236328,27864824.0,24.745115280151367
2019-02-21,25.56999969482422,24.93000030517578,25.170000076293945,25.049999237060547,25439928.0,24.568572998046875
2019-02-22,25.3799991607666,24.600000381469727,24.899999618530273,25.350000381469727,25345136.0,24.862808227539062
2019-02-25,26.799999237060547,25.31999969482422,25.5,26.579999923706055,60887911.0,26.069169998168945
2019-02-26,29.239999771118164,27.350000381469727,27.709999084472656,28.3700008392334,86538240.0,27.824769973754883
2019-02-27,29.079999923706055,28.020000457763672,28.209999084472656,28.479999542236328,53927782.0,27.932653427124023
2019-02-28,29.65999984741211,28.280000686645508,28.600000381469727,28.780000686645508,52490512.0,28.22688865661621
2019-03-01,29.40999984741211,28.209999084472656,29.270000457763672,28.709999084472656,36783311.0,28.158231735229492
2019-03-04,30.149999618530273,29.010000228881836,29.010000228881836,29.56999969482422,62898509.0,29.001705169677734
2019-03-05,29.799999237060547,29.0,29.56999969482422,29.6200008392334,36197513.0,29.050745010375977
2019-03-06,30.360000610351562,29.31999969482422,29.6200008392334,29.850000381469727,39985176.0,29.276325225830078
2019-03-07,29.600000381469727,28.510000228881836,29.600000381469727,28.790000915527344,50516331.0,28.236696243286133
2019-03-08,28.59000015258789,27.549999237060547,28.0,27.579999923706055,39804461.0,27.049949645996094
2019-03-11,29.0,28.100000381469727,28.350000381469727,28.649999618530273,39141837.0,28.09938621520996
2019-03-12,29.600000381469727,28.6200008392334,29.190000534057617,29.09000015258789,47859610.0,28.53093147277832
2019-03-13,30.860000610351562,28.809999465942383,29.020000457763672,30.280000686645508,69113973.0,29.698060989379883
2019-03-14,30.360000610351562,28.6200008392334,29.899999618530273,29.059999465942383,42141281.0,28.50150489807129
2019-03-15,29.90999984741211,28.979999542236328,29.18000030517578,29.420000076293945,34605384.0,28.854589462280273
2019-03-18,30.760000228881836,29.0,29.510000228881836,30.6200008392334,53158005.0,30.03152847290039
2019-03-19,30.760000228881836,29.809999465942383,30.65999984741211,30.139999389648438,39785671.0,29.56075096130371
2019-03-20,30.450000762939453,29.40999984741211,30.030000686645508,29.940000534057617,35576242.0,29.364595413208008
2019-03-21,30.149999618530273,29.709999084472656,29.90999984741211,29.809999465942383,32509809.0,29.237091064453125
2019-03-22,29.959999084472656,29.1299991607666,29.809999465942383,29.760000228881836,31442425.0,29.188053131103516
2019-03-25,29.600000381469727,28.84000015258789,29.200000762939453,28.860000610351562,30131137.0,28.30535125732422
2019-03-26,29.420000076293945,28.06999969482422,29.360000610351562,28.280000686645508,32349127.0,27.73649787902832
2019-03-27,29.25,28.309999465942383,28.389999389648438,29.030000686645508,30123139.0,28.472084045410156
2019-03-28,29.049999237060547,28.559999465942383,28.959999084472656,28.610000610351562,23497062.0,28.060155868530273
2019-03-29,29.790000915527344,28.700000762939453,28.790000915527344,29.780000686645508,39219610.0,29.207670211791992
2019-04-01,30.559999465942383,29.600000381469727,29.899999618530273,30.469999313354492,56480659.0,29.884408950805664
2019-04-02,30.469999313354492,29.90999984741211,30.350000381469727,30.059999465942383,40169556.0,29.482288360595703
2019-04-03,30.079999923706055,29.68000030517578,29.979999542236328,30.0,27886032.0,29.42344093322754
2019-04-04,30.200000762939453,29.399999618530273,30.110000610351562,29.610000610351562,38458102.0,29.040937423706055
2019-04-08,29.8700008392334,28.809999465942383,29.729999542236328,29.200000762939453,31930062.0,28.638818740844727
2019-04-09,30.700000762939453,28.979999542236328,29.209999084472656,30.700000762939453,58879542.0,30.109989166259766
2019-04-10,32.25,30.209999084472656,30.75,31.75,71931152.0,31.139808654785156
2019-04-11,32.11000061035156,30.1299991607666,31.700000762939453,30.299999237060547,49544506.0,29.717676162719727
2019-04-12,30.299999237060547,29.6299991607666,30.219999313354492,30.100000381469727,23672904.0,29.521520614624023
2019-04-15,30.559999465942383,29.260000228881836,30.450000762939453,29.299999237060547,30544351.0,28.736892700195312
2019-04-16,29.8799991607666,28.790000915527344,29.010000228881836,29.860000610351562,22789558.0,29.2861328125
2019-04-17,30.350000381469727,29.6299991607666,29.860000610351562,30.0,23295075.0,29.42344093322754
2019-04-18,29.969999313354492,29.3799991607666,29.950000762939453,29.40999984741211,17046368.0,28.84477996826172
2019-04-19,29.979999542236328,29.399999618530273,29.420000076293945,29.719999313354492,15934621.0,29.148822784423828
2019-04-22,29.709999084472656,29.020000457763672,29.700000762939453,29.149999618530273,19340872.0,28.58977699279785
2019-04-23,29.459999084472656,28.8799991607666,29.190000534057617,28.93000030517578,14469055.0,28.374006271362305
2019-04-24,29.200000762939453,28.420000076293945,28.93000030517578,29.139999389648438,17137693.0,28.579967498779297
2019-04-25,29.450000762939453,28.559999465942383,29.079999923706055,28.579999923706055,18975134.0,28.030731201171875
2019-04-26,28.790000915527344,28.260000228881836,28.520000457763672,28.329999923706055,15338847.0,27.78553581237793
2019-05-06,28.18000030517578,26.399999618530273,28.18000030517578,26.559999465942383,31016710.0,26.04955291748047
2019-05-07,27.479999542236328,26.56999969482422,26.899999618530273,26.989999771118164,17335543.0,26.471288681030273
2019-05-08,27.309999465942383,26.299999237060547,26.540000915527344,26.649999618530273,15214537.0,26.13782501220703
2019-05-09,26.780000686645508,25.670000076293945,26.600000381469727,25.709999084472656,22363308.0,25.21588897705078
2019-05-10,26.610000610351562,25.260000228881836,26.1200008392334,26.5,24038183.0,25.990707397460938
2019-05-13,26.489999771118164,25.81999969482422,26.0,25.940000534057617,15970995.0,25.441469192504883
2019-05-14,26.100000381469727,25.65999984741211,25.860000610351562,25.709999084472656,12978037.0,25.21588897705078
2019-05-15,26.459999084472656,25.84000015258789,25.979999542236328,26.3700008392334,18834837.0,25.863204956054688
2019-05-16,26.6299991607666,26.0,26.329999923706055,26.600000381469727,12922627.0,26.08878517150879
2019-05-17,26.610000610351562,25.799999237060547,26.59000015258789,25.8700008392334,13601819.0,25.372814178466797
2019-05-20,25.780000686645508,24.920000076293945,25.780000686645508,25.200000762939453,14974226.0,24.71569061279297
2019-05-21,25.989999771118164,25.209999084472656,25.360000610351562,25.709999084472656,12990437.0,25.21588897705078
2019-05-22,26.079999923706055,25.450000762939453,25.81999969482422,25.75,9277256.0,25.2551212310791
2019-05-23,25.709999084472656,25.200000762939453,25.709999084472656,25.270000457763672,9668325.0,24.784345626831055
2019-05-24,25.399999618530273,25.030000686645508,25.100000381469727,25.100000381469727,7493654.0,24.617612838745117
2019-05-27,25.309999465942383,24.6299991607666,25.200000762939453,25.260000228881836,15211859.0,24.774538040161133
2019-05-28,25.649999618530273,25.059999465942383,25.329999923706055,25.559999465942383,15532483.0,25.068771362304688
2019-05-29,25.520000457763672,25.06999969482422,25.229999542236328,25.290000915527344,10123396.0,24.80396270751953
2019-05-30,25.149999618530273,24.709999084472656,25.149999618530273,24.8799991607666,11619910.0,24.401840209960938
2019-05-31,25.149999618530273,24.639999389648438,24.920000076293945,24.739999771118164,11012587.0,24.264530181884766
2019-06-03,25.1299991607666,24.549999237060547,24.799999237060547,24.65999984741211,12128590.0,24.186067581176758
2019-06-04,24.760000228881836,23.780000686645508,24.65999984741211,23.90999984741211,19674556.0,23.450481414794922
2019-06-05,24.110000610351562,22.299999237060547,23.989999771118164,22.809999465942383,40881357.0,22.37162208557129
2019-06-06,22.8799991607666,22.309999465942383,22.6299991607666,22.450000762939453,16035535.0,22.018543243408203
2019-06-10,22.850000381469727,22.399999618530273,22.579999923706055,22.670000076293945,15584067.0,22.23431396484375
2019-06-11,23.610000610351562,22.729999542236328,22.829999923706055,23.579999923706055,19810912.0,23.1268253326416
2019-06-12,23.5,23.149999618530273,23.5,23.270000457763672,12049284.0,22.822784423828125
2019-06-13,23.709999084472656,22.979999542236328,23.260000228881836,23.510000228881836,10542034.0,23.058170318603516
2019-06-14,23.809999465942383,23.229999542236328,23.549999237060547,23.280000686645508,11336390.0,22.832592010498047
2019-06-17,24.989999771118164,23.989999771118164,24.190000534057617,24.18000030517578,37646378.0,23.715293884277344
2019-06-18,24.43000030517578,23.68000030517578,24.200000762939453,23.8700008392334,18231153.0,23.411252975463867
2019-06-19,24.6299991607666,24.059999465942383,24.5,24.09000015258789,16895661.0,23.627023696899414
2019-06-20,24.899999618530273,24.0,24.1200008392334,24.81999969482422,25923269.0,24.342992782592773
2019-06-21,25.420000076293945,24.700000762939453,24.799999237060547,25.219999313354492,22649833.0,24.735305786132812
2019-06-24,25.360000610351562,24.899999618530273,25.229999542236328,25.350000381469727,15278691.0,24.862808227539062
2019-06-25,25.3799991607666,24.6299991607666,25.299999237060547,24.979999542236328,16472339.0,24.49991798400879
2019-06-26,25.950000762939453,24.799999237060547,24.979999542236328,25.860000610351562,20766373.0,25.363006591796875
2019-06-27,26.110000610351562,25.59000015258789,25.780000686645508,25.920000076293945,17712535.0,25.421852111816406
2019-06-28,25.899999618530273,25.18000030517578,25.770000457763672,25.299999237060547,15749505.0,24.81376838684082
2019-07-01,26.399999618530273,25.739999771118164,25.90999984741211,26.290000915527344,25514166.0,25.78474235534668
2019-07-02,26.75,26.040000915527344,26.25,26.540000915527344,19094238.0,26.029937744140625
2019-07-03,26.979999542236328,26.290000915527344,26.299999237060547,26.670000076293945,21305658.0,26.157438278198242
2019-07-04,26.8799991607666,26.399999618530273,26.690000534057617,26.510000228881836,13050819.0,26.00051498413086
2019-07-05,26.940000534057617,26.579999923706055,26.68000030517578,26.809999465942383,13061000.0,26.294748306274414
2019-07-08,26.84000015258789,25.68000030517578,26.81999969482422,26.09000015258789,19766285.0,25.588586807250977
2019-07-09,26.600000381469727,26.0,26.280000686645508,26.239999771118164,12090215.0,25.735702514648438
2019-07-10,27.959999084472656,26.309999465942383,26.399999618530273,27.31999969482422,33349751.0,26.79494857788086
2019-07-11,27.559999465942383,26.809999465942383,27.469999313354492,27.209999084472656,20627722.0,26.68705940246582
2019-07-12,27.510000228881836,26.969999313354492,27.200000762939453,27.1299991607666,14796600.0,26.608596801757812
2019-07-15,27.940000534057617,26.6200008392334,27.049999237060547,27.459999084472656,22752262.0,26.9322566986084
2019-07-16,27.760000228881836,27.15999984741211,27.479999542236328,27.329999923706055,10875448.0,26.80475616455078
2019-07-17,27.329999923706055,26.84000015258789,27.329999923706055,26.8799991607666,13342639.0,26.3634033203125
2019-07-18,26.84000015258789,26.170000076293945,26.84000015258789,26.440000534057617,14092110.0,25.931859970092773
2019-07-19,26.8700008392334,26.1200008392334,26.610000610351562,26.149999618530273,14244736.0,25.647432327270508
2019-07-22,26.889999389648438,25.93000030517578,26.200000762939453,26.479999542236328,14553753.0,25.97109031677246
2019-07-23,26.65999984741211,26.25,26.479999542236328,26.360000610351562,10151033.0,25.8533992767334
2019-07-24,27.18000030517578,26.520000457763672,26.600000381469727,26.780000686645508,14465250.0,26.26532554626465
2019-07-25,26.93000030517578,26.530000686645508,26.729999542236328,26.780000686645508,13047216.0,26.26532554626465
2019-07-26,27.219999313354492,26.610000610351562,26.709999084472656,27.059999465942383,13292424.0,26.53994369506836
2019-07-29,27.020000457763672,26.600000381469727,27.010000228881836,26.729999542236328,10118035.0,26.21628761291504
2019-07-30,26.899999618530273,26.649999618530273,26.729999542236328,26.809999465942383,8224718.0,26.294748306274414
2019-07-31,27.09000015258789,26.200000762939453,27.010000228881836,26.299999237060547,13774408.0,25.7945499420166
2019-08-01,26.299999237060547,25.690000534057617,26.139999389648438,25.959999084472656,13971505.0,25.461084365844727
2019-08-02,25.149999618530273,24.690000534057617,25.010000228881836,24.899999618530273,14038646.0,24.726247787475586
2019-08-05,24.850000381469727,24.299999237060547,24.780000686645508,24.450000762939453,9981056.0,24.279388427734375
2019-08-06,24.649999618530273,23.600000381469727,23.950000762939453,24.579999923706055,16316084.0,24.40848159790039
2019-08-07,24.700000762939453,24.280000686645508,24.40999984741211,24.31999969482422,9277973.0,24.15029525756836
2019-08-08,25.18000030517578,24.350000381469727,24.350000381469727,24.899999618530273,12867548.0,24.726247787475586
2019-08-09,25.3799991607666,24.850000381469727,25.1299991607666,24.90999984741211,10514919.0,24.73617935180664
2019-08-12,25.399999618530273,24.75,24.829999923706055,25.34000015258789,7938046.0,25.163177490234375
2019-08-13,25.3799991607666,24.5,25.200000762939453,24.780000686645508,10409191.0,24.607086181640625
2019-08-14,25.299999237060547,24.790000915527344,25.15999984741211,24.959999084472656,10483772.0,24.785829544067383
2019-08-15,25.229999542236328,24.43000030517578,24.549999237060547,25.15999984741211,10021255.0,24.984434127807617
2019-08-16,26.170000076293945,25.100000381469727,25.25,25.90999984741211,19590467.0,25.72920036315918
2019-08-19,26.649999618530273,26.06999969482422,26.25,26.549999237060547,16976871.0,26.364734649658203
2019-08-20,26.780000686645508,26.350000381469727,26.540000915527344,26.579999923706055,12572797.0,26.3945255279541
2019-08-21,26.43000030517578,25.989999771118164,26.31999969482422,26.100000381469727,15057781.0,25.917875289916992
2019-08-22,26.75,26.260000228881836,26.459999084472656,26.40999984741211,12262182.0,26.225711822509766
2019-08-23,27.610000610351562,26.299999237060547,26.389999389648438,27.5,28511950.0,27.30810546875
2019-08-26,28.81999969482422,26.809999465942383,26.809999465942383,28.40999984741211,42968609.0,28.211755752563477
2019-08-27,28.790000915527344,27.899999618530273,28.31999969482422,28.25,31018791.0,28.052871704101562
2019-08-28,28.229999542236328,27.530000686645508,28.030000686645508,27.799999237060547,21374520.0,27.60601234436035
2019-08-29,28.100000381469727,27.459999084472656,27.719999313354492,27.81999969482422,14437552.0,27.625871658325195
2019-08-30,28.350000381469727,27.31999969482422,27.989999771118164,27.649999618530273,17690792.0,27.45705795288086
2019-09-02,28.34000015258789,27.420000076293945,27.610000610351562,28.200000762939453,20950503.0,28.00322151184082
2019-09-03,28.3799991607666,27.780000686645508,28.15999984741211,27.93000030517578,13952094.0,27.735105514526367
2019-09-04,28.15999984741211,27.649999618530273,27.850000381469727,28.09000015258789,13005970.0,27.89398956298828
2019-09-05,28.770000457763672,28.079999923706055,28.25,28.709999084472656,24687609.0,28.509660720825195
2019-09-06,28.770000457763672,28.43000030517578,28.729999542236328,28.700000762939453,14892511.0,28.499732971191406
2019-09-09,29.1299991607666,28.350000381469727,28.829999923706055,28.770000457763672,21993414.0,28.569244384765625
2019-09-10,29.200000762939453,28.309999465942383,28.639999389648438,28.450000762939453,22353382.0,28.25147819519043
2019-09-11,28.600000381469727,27.600000381469727,28.520000457763672,27.610000610351562,23861078.0,27.417339324951172
2019-09-12,27.850000381469727,27.110000610351562,27.790000915527344,27.450000762939453,22724713.0,27.258455276489258
2019-09-16,27.760000228881836,27.299999237060547,27.649999618530273,27.510000228881836,12088906.0,27.318037033081055
2019-09-17,27.639999389648438,26.8700008392334,27.450000762939453,27.049999237060547,16207849.0,26.861244201660156
2019-09-18,27.34000015258789,26.979999542236328,27.049999237060547,27.079999923706055,12619967.0,26.891036987304688
2019-09-19,27.549999237060547,27.030000686645508,27.260000228881836,27.469999313354492,15601809.0,27.2783145904541
2019-09-20,28.280000686645508,27.65999984741211,27.729999542236328,28.0,24237677.0,27.804616928100586
2019-09-23,27.950000762939453,27.18000030517578,27.950000762939453,27.350000381469727,14026996.0,27.15915298461914
2019-09-24,27.719999313354492,26.700000762939453,27.360000610351562,26.959999084472656,26915004.0,26.771873474121094
2019-09-25,26.899999618530273,25.6299991607666,26.899999618530273,25.690000534057617,32808836.0,25.5107364654541
2019-09-26,25.850000381469727,25.030000686645508,25.799999237060547,25.1200008392334,18982587.0,24.944713592529297
2019-09-27,25.5,25.020000457763672,25.229999542236328,25.209999084472656,12916020.0,25.03408432006836
2019-09-30,25.59000015258789,25.219999313354492,25.229999542236328,25.270000457763672,9744568.0,25.093666076660156
2019-10-08,25.780000686645508,25.209999084472656,25.270000457763672,25.3700008392334,12470090.0,25.192970275878906
2019-10-09,25.18000030517578,24.610000610351562,25.18000030517578,24.989999771118164,12930874.0,24.81562042236328
2019-10-10,25.739999771118164,25.0,25.0,25.5,14163758.0,25.32206153869629
2019-10-11,25.549999237060547,24.950000762939453,25.520000457763672,25.31999969482422,15909922.0,25.14331817626953
2019-10-14,25.84000015258789,25.3700008392334,25.600000381469727,25.520000457763672,17502752.0,25.341922760009766
2019-10-15,25.739999771118164,25.18000030517578,25.520000457763672,25.260000228881836,13211718.0,25.083736419677734
2019-10-16,25.450000762939453,25.049999237060547,25.290000915527344,25.059999465942383,11723979.0,24.8851318359375
2019-10-17,25.239999771118164,24.969999313354492,25.059999465942383,25.149999618530273,8768592.0,24.974504470825195
2019-10-18,25.719999313354492,25.110000610351562,25.190000534057617,25.34000015258789,17826641.0,25.163177490234375
2019-10-21,25.549999237060547,25.030000686645508,25.309999465942383,25.190000534057617,11334181.0,25.014225006103516
2019-10-22,25.3799991607666,25.020000457763672,25.190000534057617,25.360000610351562,8797208.0,25.18303871154785
2019-10-23,25.389999389648438,25.0,25.350000381469727,25.040000915527344,9036486.0,24.865272521972656
2019-10-24,25.020000457763672,24.489999771118164,25.0,24.5,11696327.0,24.32904052734375
2019-10-25,24.84000015258789,24.399999618530273,24.579999923706055,24.809999465942383,9325617.0,24.63687515258789
2019-10-28,25.09000015258789,24.299999237060547,24.299999237060547,24.8799991607666,13093949.0,24.70638656616211
2019-10-29,25.739999771118164,24.700000762939453,24.829999923706055,25.56999969482422,21931830.0,25.391572952270508
2019-10-30,25.700000762939453,24.700000762939453,25.610000610351562,24.950000762939453,16816322.0,24.77589988708496
2019-10-31,25.489999771118164,24.790000915527344,25.0,25.459999084472656,16077225.0,25.282339096069336
2019-11-01,25.979999542236328,25.299999237060547,25.6200008392334,25.799999237060547,20379790.0,25.61996841430664
2019-11-04,26.229999542236328,25.809999465942383,26.09000015258789,25.850000381469727,16417004.0,25.669620513916016
2019-11-05,26.040000915527344,25.610000610351562,25.860000610351562,25.770000457763672,13912098.0,25.590177536010742
2019-11-06,25.920000076293945,25.40999984741211,25.770000457763672,25.469999313354492,10499400.0,25.29227066040039
2019-11-07,27.5,25.559999465942383,25.649999618530273,26.899999618530273,39792177.0,26.712291717529297
2019-11-08,27.219999313354492,26.649999618530273,27.010000228881836,26.920000076293945,24885707.0,26.732152938842773
2019-11-11,27.200000762939453,26.6200008392334,26.920000076293945,26.75,21668966.0,26.563339233398438
2019-11-12,26.989999771118164,26.25,26.780000686645508,26.760000228881836,16141451.0,26.57326889038086
2019-11-13,27.25,26.5,26.75,27.020000457763672,22520465.0,26.83145523071289
2019-11-14,27.139999389648438,26.579999923706055,27.020000457763672,26.84000015258789,14891477.0,26.652711868286133
2019-11-15,27.350000381469727,26.68000030517578,27.079999923706055,27.059999465942383,24276465.0,26.87117576599121
2019-11-18,27.850000381469727,26.90999984741211,26.90999984741211,27.670000076293945,25221888.0,27.476919174194336
2019-11-19,27.93000030517578,27.510000228881836,27.670000076293945,27.790000915527344,20855181.0,27.59608268737793
2019-11-20,27.770000457763672,27.350000381469727,27.670000076293945,27.510000228881836,17112060.0,27.318037033081055
2019-11-21,27.579999923706055,26.579999923706055,27.440000534057617,26.700000762939453,22190196.0,26.513689041137695
2019-11-22,26.8799991607666,25.600000381469727,26.8799991607666,25.670000076293945,30982438.0,25.490875244140625
2019-11-25,25.649999618530273,25.209999084472656,25.559999465942383,25.6200008392334,14705698.0,25.441225051879883
2019-11-26,26.079999923706055,25.520000457763672,25.610000610351562,25.940000534057617,14976193.0,25.758991241455078
2019-11-27,26.100000381469727,25.579999923706055,25.81999969482422,25.940000534057617,10775652.0,25.758991241455078
2019-11-28,25.950000762939453,25.639999389648438,25.940000534057617,25.670000076293945,7324577.0,25.490875244140625
2019-11-29,25.780000686645508,24.940000534057617,25.770000457763672,25.149999618530273,21642909.0,24.974504470825195
2019-12-02,25.260000228881836,24.959999084472656,25.0,25.1200008392334,9400371.0,24.944713592529297
2019-12-03,25.06999969482422,24.59000015258789,25.020000457763672,25.020000457763672,12407127.0,24.84541130065918
2019-12-04,25.149999618530273,24.81999969482422,24.8799991607666,24.969999313354492,8916602.0,24.795759201049805
2019-12-05,25.399999618530273,25.0,25.1200008392334,25.299999237060547,11898007.0,25.123456954956055
2019-12-06,25.3799991607666,25.1200008392334,25.3700008392334,25.260000228881836,8958477.0,25.083736419677734
2019-12-09,25.270000457763672,24.889999389648438,25.18000030517578,25.1200008392334,11919635.0,24.944713592529297
2019-12-10,25.559999465942383,25.0,25.15999984741211,25.280000686645508,14517619.0,25.10359764099121
2019-12-11,25.43000030517578,25.049999237060547,25.290000915527344,25.139999389648438,11135739.0,24.96457290649414
2019-12-12,25.219999313354492,24.90999984741211,25.219999313354492,25.0,10219069.0,24.825550079345703
2019-12-13,25.440000534057617,25.100000381469727,25.200000762939453,25.389999389648438,14891666.0,25.212827682495117
2019-12-16,25.790000915527344,25.309999465942383,25.59000015258789,25.780000686645508,14990630.0,25.600109100341797
2019-12-17,26.190000534057617,25.559999465942383,25.75,26.1299991607666,17472137.0,25.947664260864258
2019-12-18,26.190000534057617,25.809999465942383,26.1299991607666,25.920000076293945,14558385.0,25.7391300201416
2019-12-19,26.56999969482422,26.020000457763672,26.100000381469727,26.469999313354492,19458431.0,26.28529167175293
2019-12-20,26.649999618530273,26.290000915527344,26.600000381469727,26.34000015258789,14462257.0,26.156200408935547
2019-12-23,26.6299991607666,25.93000030517578,26.34000015258789,25.969999313354492,12169727.0,25.788782119750977
2019-12-24,26.520000457763672,25.959999084472656,26.079999923706055,26.440000534057617,13870679.0,26.255502700805664
2019-12-25,26.520000457763672,26.079999923706055,26.40999984741211,26.190000534057617,11508262.0,26.007247924804688
2019-12-26,26.43000030517578,26.100000381469727,26.219999313354492,26.299999237060547,9378931.0,26.116477966308594
2019-12-27,26.68000030517578,26.209999084472656,26.309999465942383,26.239999771118164,16174186.0,26.05689811706543
2019-12-30,26.299999237060547,25.739999771118164,26.190000534057617,26.200000762939453,14377729.0,26.01717758178711
2019-12-31,26.850000381469727,26.200000762939453,26.200000762939453,26.600000381469727,20531895.0,26.414386749267578
2020-01-02,27.079999923706055,26.489999771118164,26.770000457763672,27.040000915527344,23797305.0,26.851316452026367
2020-01-03,27.229999542236328,26.68000030517578,27.049999237060547,27.100000381469727,20427941.0,26.91089630126953
2020-01-06,27.149999618530273,26.6299991607666,26.8799991607666,26.700000762939453,19187499.0,26.513689041137695
2020-01-07,27.149999618530273,26.719999313354492,26.719999313354492,26.899999618530273,14892496.0,26.712291717529297
2020-01-08,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,17673907.0,26.116477966308594
2020-01-09,26.739999771118164,26.440000534057617,26.510000228881836,26.600000381469727,16543976.0,26.414386749267578
2020-01-10,27.200000762939453,26.68000030517578,26.700000762939453,26.959999084472656,23293691.0,26.771873474121094
2020-01-13,27.06999969482422,27.06999969482422,27.06999969482422,27.06999969482422,15195071.0,26.881105422973633
2020-01-14,26.829999923706055,26.829999923706055,26.829999923706055,26.829999923706055,15677475.0,26.642780303955078
2020-01-15,27.09000015258789,26.600000381469727,26.799999237060547,26.68000030517578,12907557.0,26.49382781982422
2020-01-16,26.920000076293945,26.579999923706055,26.739999771118164,26.920000076293945,13622116.0,26.732152938842773
2020-01-17,27.399999618530273,26.81999969482422,26.889999389648438,26.920000076293945,23125373.0,26.732152938842773
2020-01-20,27.579999923706055,26.940000534057617,27.25,27.399999618530273,27388176.0,27.208803176879883
2020-01-21,28.1299991607666,27.389999389648438,27.549999237060547,27.860000610351562,42680852.0,27.66559410095215
2020-01-22,27.979999542236328,26.860000610351562,27.979999542236328,27.059999465942383,34533483.0,26.87117576599121
2020-01-23,27.280000686645508,25.799999237060547,26.989999771118164,26.18000030517578,29110099.0,25.997316360473633
2020-02-03,25.969999313354492,23.989999771118164,23.989999771118164,25.670000076293945,45598970.0,25.490875244140625
2020-02-04,27.260000228881836,25.770000457763672,26.68000030517578,27.200000762939453,52968725.0,27.01020050048828
2020-02-05,28.520000457763672,26.90999984741211,27.520000457763672,28.440000534057617,62857418.0,28.241546630859375
2020-02-06,29.549999237060547,27.84000015258789,28.399999618530273,28.219999313354492,80054320.0,28.023080825805664
2020-02-07,28.719999313354492,27.280000686645508,28.200000762939453,27.6200008392334,53168602.0,27.427268981933594
2020-02-10,27.799999237060547,27.0,27.639999389648438,27.270000457763672,29922433.0,27.0797119140625
2020-02-11,27.43000030517578,26.799999237060547,27.34000015258789,27.219999313354492,23112878.0,27.030057907104492
2020-02-12,27.520000457763672,26.950000762939453,27.200000762939453,27.260000228881836,24614497.0,27.069780349731445
2020-02-13,27.34000015258789,26.610000610351562,27.34000015258789,26.719999313354492,27709964.0,26.53354835510254
2020-02-14,26.950000762939453,26.270000457763672,26.760000228881836,26.459999084472656,23503259.0,26.275362014770508
2020-02-17,26.790000915527344,26.329999923706055,26.450000762939453,26.760000228881836,23926140.0,26.57326889038086
2020-02-18,26.950000762939453,26.3799991607666,26.81999969482422,26.530000686645508,28086082.0,26.34487533569336
2020-02-19,26.530000686645508,26.040000915527344,26.530000686645508,26.09000015258789,26562346.0,25.90794563293457
2020-02-20,26.299999237060547,25.950000762939453,26.049999237060547,26.260000228881836,21465996.0,26.076759338378906
2020-02-21,26.530000686645508,26.06999969482422,26.270000457763672,26.43000030517578,25721358.0,26.245573043823242
2020-02-24,26.8700008392334,26.43000030517578,26.540000915527344,26.790000915527344,32622741.0,26.60306167602539
2020-02-25,29.469999313354492,26.6299991607666,26.780000686645508,29.309999465942383,108967314.0,29.1054744720459
2020-02-26,29.5,28.040000915527344,29.170000076293945,28.040000915527344,69731259.0,27.84433937072754
2020-02-27,28.790000915527344,27.8799991607666,28.360000610351562,28.049999237060547,35526667.0,27.854267120361328
2020-02-28,27.899999618530273,26.790000915527344,27.530000686645508,26.8799991607666,39269582.0,26.69243049621582
2020-03-02,27.75,26.899999618530273,27.1299991607666,27.600000381469727,30081145.0,27.407407760620117
2020-03-03,28.299999237060547,27.559999465942383,27.8700008392334,27.729999542236328,31295453.0,27.536500930786133
2020-03-04,28.84000015258789,27.25,27.649999618530273,28.520000457763672,39972845.0,28.320987701416016
2020-03-05,28.84000015258789,28.270000457763672,28.559999465942383,28.68000030517578,35349200.0,28.47987174987793
2020-03-06,29.100000381469727,28.360000610351562,28.5,28.459999084472656,30626534.0,28.26140594482422
2020-03-09,28.459999084472656,27.68000030517578,27.799999237060547,27.8799991607666,35933854.0,27.685453414916992
2020-03-10,28.299999237060547,27.299999237060547,28.0,27.969999313354492,37674848.0,27.774826049804688
2020-03-11,28.059999465942383,27.360000610351562,27.969999313354492,27.389999389648438,26784184.0,27.19887351989746
2020-03-12,27.280000686645508,26.389999389648438,27.139999389648438,26.59000015258789,23134234.0,26.404455184936523
2020-03-13,26.18000030517578,25.020000457763672,25.399999618530273,26.100000381469727,29268130.0,25.917875289916992
2020-03-16,28.5,26.700000762939453,27.969999313354492,26.959999084472656,66648072.0,26.771873474121094
2020-03-17,29.229999542236328,26.989999771118164,27.799999237060547,29.200000762939453,95012345.0,28.996244430541992
2020-03-18,31.280000686645508,28.579999923706055,29.799999237060547,28.6200008392334,118202453.0,28.420291900634766
2020-03-19,30.030000686645508,28.540000915527344,29.3700008392334,29.850000381469727,90695001.0,29.641708374023438
2020-03-20,29.940000534057617,28.899999618530273,29.940000534057617,29.559999465942383,60140577.0,29.353731155395508
2020-03-23,29.270000457763672,27.81999969482422,28.760000228881836,27.93000030517578,49741929.0,27.735105514526367
2020-03-24,30.65999984741211,27.31999969482422,28.3799991607666,30.329999923706055,88595804.0,30.118358612060547
2020-03-25,31.799999237060547,29.700000762939453,30.229999542236328,30.90999984741211,88364423.0,30.694311141967773
2020-03-26,34.0,30.350000381469727,30.489999771118164,34.0,104254791.0,33.76274871826172
2020-03-27,35.099998474121094,32.4900016784668,35.099998474121094,32.650001525878906,111420063.0,32.42216873168945
2020-03-30,34.2400016784668,32.33000183105469,33.0,33.29999923706055,80105774.0,33.067630767822266
2020-03-31,33.779998779296875,32.459999084472656,33.65999984741211,32.86000061035156,60588159.0,32.63070297241211
2020-04-01,32.7400016784668,31.579999923706055,32.4900016784668,31.65999984741211,59718779.0,31.439077377319336
2020-04-02,32.2400016784668,31.030000686645508,31.649999618530273,32.0,52133856.0,31.776704788208008
2020-04-03,33.75,31.799999237060547,31.899999618530273,32.959999084472656,71207212.0,32.730003356933594
2020-04-07,34.22999954223633,32.560001373291016,32.95000076293945,33.869998931884766,66918558.0,33.6336555480957
2020-04-08,35.20000076293945,33.099998474121094,33.79999923706055,33.88999938964844,77459164.0,33.65351486206055
2020-04-09,34.95000076293945,33.5099983215332,34.0,33.619998931884766,60657236.0,33.385398864746094
2020-04-10,34.34000015258789,32.400001525878906,33.20000076293945,32.880001068115234,56697354.0,32.65056610107422
2020-04-13,33.939998626708984,32.79999923706055,33.0,33.34000015258789,43476548.0,33.10735321044922
2020-04-14,34.560001373291016,32.900001525878906,33.47999954223633,34.29999923706055,57169356.0,34.06065368652344
2020-04-15,35.47999954223633,33.97999954223633,34.20000076293945,34.75,61241951.0,34.50751495361328
2020-04-16,37.34000015258789,34.150001525878906,34.439998626708984,36.529998779296875,89712536.0,36.27509307861328
2020-04-17,36.599998474121094,35.560001373291016,36.25,35.58000183105469,57757160.0,35.33172607421875
2020-04-20,37.59000015258789,35.79999923706055,35.97999954223633,37.099998474121094,71055637.0,36.84111404418945
2020-04-21,38.20000076293945,36.63999938964844,36.95000076293945,37.58000183105469,61191381.0,37.31776809692383
2020-04-22,37.38999938964844,36.689998626708984,37.0,37.099998474121094,40048004.0,36.84111404418945
2020-04-23,38.79999923706055,36.2400016784668,38.5,36.38999938964844,85519159.0,36.136070251464844
2020-04-24,36.88999938964844,35.06999969482422,36.380001068115234,35.29999923706055,66665850.0,35.05367660522461
2020-04-27,36.459999084472656,34.849998474121094,35.54999923706055,36.209999084472656,54664685.0,35.95732498168945
2020-04-28,36.25,34.709999084472656,35.79999923706055,35.38999938964844,47233151.0,35.14304733276367
2020-04-29,35.91999816894531,34.0,35.36000061035156,34.0,49241784.0,33.76274871826172
2020-04-30,33.86000061035156,32.66999816894531,33.5099983215332,33.630001068115234,64928878.0,33.39533233642578
2020-05-06,34.189998626708984,33.29999923706055,33.4900016784668,34.189998626708984,43869990.0,33.951419830322266
2020-05-07,34.439998626708984,33.68000030517578,34.08000183105469,33.70000076293945,35445082.0,33.46484375
2020-05-08,34.150001525878906,33.2599983215332,33.75,33.439998626708984,41285922.0,33.2066535949707
2020-05-11,34.04999923706055,33.459999084472656,33.849998474121094,33.849998474121094,34984294.0,33.613792419433594
2020-05-12,34.380001068115234,33.61000061035156,33.83000183105469,34.09000015258789,36289053.0,33.85211944580078
2020-05-13,34.0,33.41999816894531,34.0,33.810001373291016,28581009.0,33.57407760620117
2020-05-14,33.54999923706055,32.349998474121094,33.54999923706055,32.349998474121094,51952837.0,32.12425994873047
2020-05-15,32.900001525878906,32.13999938964844,32.599998474121094,32.75,31930919.0,32.5214729309082
2020-05-18,33.63999938964844,32.27000045776367,32.790000915527344,32.91999816894531,39112561.0,32.690284729003906
2020-05-19,34.04999923706055,32.900001525878906,33.65999984741211,32.939998626708984,43361534.0,32.71014404296875
2020-05-20,32.88999938964844,32.20000076293945,32.84000015258789,32.31999969482422,36526893.0,32.0944709777832
2020-05-21,33.54999923706055,31.920000076293945,32.31999969482422,33.0099983215332,47420902.0,32.77965545654297
2020-05-22,32.7599983215332,30.969999313354492,32.720001220703125,31.139999389648438,46634888.0,30.922704696655273
2020-05-25,31.739999771118164,31.0,31.1299991607666,31.34000015258789,20456115.0,31.12131118774414
2020-05-26,31.8799991607666,31.3799991607666,31.549999237060547,31.549999237060547,18830987.0,31.329843521118164
2020-05-27,31.690000534057617,30.579999923706055,31.59000015258789,31.020000457763672,27362745.0,30.803543090820312
2020-05-28,31.25,29.959999084472656,30.899999618530273,30.31999969482422,30442021.0,30.108427047729492
2020-05-29,30.959999084472656,30.329999923706055,30.360000610351562,30.75,23248926.0,30.53542709350586
2020-06-01,31.440000534057617,31.010000228881836,31.200000762939453,31.290000915527344,25093126.0,31.0716609954834
2020-06-02,31.200000762939453,30.68000030517578,31.200000762939453,30.8799991607666,26339424.0,30.664518356323242
2020-06-03,31.81999969482422,30.90999984741211,30.979999542236328,31.350000381469727,34367721.0,31.131240844726562
2020-06-04,31.549999237060547,30.850000381469727,31.520000457763672,31.010000228881836,19713122.0,30.79361343383789
2020-06-05,31.219999313354492,30.549999237060547,30.989999771118164,31.200000762939453,19278400.0,30.982288360595703
2020-06-08,31.3799991607666,30.829999923706055,31.18000030517578,30.940000534057617,18344065.0,30.724102020263672
2020-06-09,31.469999313354492,30.780000686645508,30.979999542236328,31.260000228881836,22484304.0,31.041868209838867
2020-06-10,32.34000015258789,31.049999237060547,31.34000015258789,32.34000015258789,45827697.0,32.11433410644531
2020-06-11,32.599998474121094,31.65999984741211,32.08000183105469,32.099998474121094,37934965.0,31.876005172729492
2020-06-12,33.5,31.59000015258789,31.600000381469727,33.0,51396823.0,32.76972579956055
2020-06-15,33.9900016784668,32.810001373291016,33.540000915527344,33.349998474121094,47590419.0,33.11728286743164
2020-06-16,33.56999969482422,32.84000015258789,33.349998474121094,33.400001525878906,31944698.0,33.16693878173828
2020-06-17,35.0,33.86000061035156,33.86000061035156,34.84000015258789,60724704.0,34.596885681152344
2020-06-18,34.75,33.61000061035156,34.75,33.66999816894531,47072497.0,33.43505096435547
2020-06-19,33.970001220703125,33.25,33.25,33.63999938964844,32379722.0,33.4052619934082
2020-06-22,33.58000183105469,32.5099983215332,33.5,33.0,41638462.0,32.76972579956055
2020-06-23,33.20000076293945,32.66999816894531,32.93000030517578,33.119998931884766,26341521.0,32.88888931274414
2020-06-24,33.25,32.58000183105469,33.11000061035156,32.65999984741211,26824879.0,32.432098388671875
2020-06-29,33.900001525878906,32.720001220703125,32.72999954223633,33.880001068115234,41209815.0,33.64358901977539
2020-06-30,33.970001220703125,33.470001220703125,33.93000030517578,33.849998474121094,34071383.0,33.613792419433594
2020-07-01,33.83000183105469,32.79999923706055,33.83000183105469,33.18000030517578,40841594.0,32.94847106933594
2020-07-02,35.880001068115234,33.869998931884766,33.880001068115234,34.470001220703125,79672893.0,34.229469299316406
2020-07-03,34.689998626708984,33.61000061035156,34.689998626708984,34.41999816894531,50457217.0,34.17981719970703
2020-07-06,35.5,34.119998931884766,34.41999816894531,35.33000183105469,63163526.0,35.08346939086914
2020-07-07,36.20000076293945,35.0099983215332,35.47999954223633,35.529998779296875,65933813.0,35.28207015991211
2020-07-08,35.70000076293945,35.06999969482422,35.470001220703125,35.540000915527344,47189426.0,35.2920036315918
2020-07-09,36.599998474121094,35.22999954223633,35.38999938964844,36.0,57858321.0,35.74879455566406
2020-07-10,36.540000915527344,35.369998931884766,35.81999969482422,35.540000915527344,49789436.0,35.2920036315918
2020-07-13,37.970001220703125,35.869998931884766,35.869998931884766,37.63999938964844,64484253.0,37.377349853515625
2020-07-14,40.5,38.279998779296875,39.58000183105469,38.939998626708984,95288153.0,38.668277740478516
2020-07-15,42.83000183105469,39.5,39.959999084472656,42.83000183105469,133755653.0,42.53113555908203
2020-07-16,42.79999923706055,38.54999923706055,42.79999923706055,38.54999923706055,128703138.0,38.28099822998047
2020-07-17,40.880001068115234,37.38999938964844,38.150001525878906,40.099998474121094,83549550.0,39.82018280029297
2020-07-20,42.290000915527344,40.22999954223633,41.349998474121094,41.04999923706055,64985344.0,40.763553619384766
2020-07-21,44.689998626708984,41.650001525878906,41.650001525878906,43.959999084472656,93048047.0,43.65324783325195
2020-07-22,44.43000030517578,42.75,42.88999938964844,43.27000045776367,66769550.0,42.96806335449219
2020-07-23,47.599998474121094,44.099998474121094,44.810001373291016,47.599998474121094,136336083.0,47.267845153808594
2020-07-24,51.790000915527344,45.97999954223633,46.5,48.119998931884766,162663660.0,47.784217834472656
2020-07-27,52.93000030517578,48.31999969482422,48.70000076293945,52.93000030517578,93426924.0,52.5606575012207
2020-07-28,56.5,50.0,54.790000915527344,51.279998779296875,188733828.0,50.92216873168945
2020-07-29,56.279998779296875,50.54999923706055,50.54999923706055,55.88999938964844,151669264.0,55.5
2020-07-30,61.04999923706055,56.0,57.0,59.0,195118604.0,59.0
2020-07-31,62.79999923706055,57.0099983215332,57.099998474121094,62.22999954223633,156038138.0,62.22999954223633
2020-08-03,68.44999694824219,60.36000061035156,62.599998474121094,68.44999694824219,152293713.0,68.44999694824219
2020-08-04,74.58000183105469,63.650001525878906,70.0,67.27999877929688,218796503.0,67.27999877929688
2020-08-05,74.01000213623047,64.01000213623047,64.58000183105469,74.01000213623047,176791234.0,74.01000213623047
2020-08-06,79.19000244140625,70.06999969482422,76.0,75.5999984741211,207143362.0,75.5999984741211
2020-08-07,75.19999694824219,68.18000030517578,73.0199966430664,69.69999694824219,179363359.0,69.69999694824219
2020-08-10,68.0999984741211,64.0999984741211,68.0999984741211,64.4000015258789,156631842.0,64.4000015258789
2020-08-11,65.94999694824219,61.5,63.380001068115234,62.11000061035156,139520858.0,62.11000061035156
2020-08-12,62.70000076293945,56.68000030517578,62.0,58.560001373291016,151484301.0,58.560001373291016
2020-08-13,61.380001068115234,57.68000030517578,59.619998931884766,60.04999923706055,136969492.0,60.04999923706055
2020-08-14,59.470001220703125,56.22999954223633,58.599998474121094,58.20000076293945,107415681.0,58.20000076293945
2020-08-17,60.13999938964844,57.380001068115234,59.0099983215332,59.29999923706055,102067326.0,59.29999923706055
2020-08-18,60.47999954223633,57.880001068115234,58.900001525878906,58.52000045776367,90854904.0,58.52000045776367
2020-08-19,58.0,54.11000061035156,58.0,54.209999084472656,122035960.0,54.209999084472656
2020-08-20,55.56999969482422,53.349998474121094,53.79999923706055,54.849998474121094,76944543.0,54.849998474121094
2020-08-21,55.47999954223633,53.0,54.9900016784668,53.4900016784668,71098042.0,53.4900016784668
2020-08-24,54.650001525878906,52.52000045776367,54.15999984741211,54.310001373291016,57087586.0,54.310001373291016
2020-08-25,54.599998474121094,52.81999969482422,54.40999984741211,52.97999954223633,52290993.0,52.97999954223633
2020-08-26,55.060001373291016,53.060001373291016,53.560001373291016,53.2400016784668,82959072.0,53.2400016784668
2020-08-27,52.9900016784668,50.880001068115234,52.83000183105469,52.68000030517578,67608962.0,52.68000030517578
2020-08-28,56.59000015258789,52.959999084472656,53.79999923706055,56.22999954223633,120117860.0,56.22999954223633
2020-08-31,56.25,54.5,56.22999954223633,54.81999969482422,72058110.0,54.81999969482422
2020-09-01,54.61000061035156,52.900001525878906,54.0,53.70000076293945,51536785.0,53.70000076293945
2020-09-02,54.34000015258789,53.18000030517578,53.5,53.29999923706055,37064714.0,53.29999923706055
2020-09-03,54.279998779296875,52.709999084472656,53.68000030517578,52.91999816894531,46409274.0,52.91999816894531
2020-09-04,53.0,51.0,51.0099983215332,52.599998474121094,40795501.0,52.599998474121094
2020-09-07,52.560001373291016,49.779998779296875,52.560001373291016,49.880001068115234,57193539.0,49.880001068115234
2020-09-08,51.06999969482422,49.58000183105469,50.70000076293945,50.52000045776367,35665198.0,50.52000045776367
2020-09-09,49.68000030517578,48.11000061035156,49.68000030517578,48.11000061035156,51308727.0,48.11000061035156
2020-09-10,49.880001068115234,48.400001525878906,49.29999923706055,48.40999984741211,39134008.0,48.40999984741211
2020-09-11,49.369998931884766,48.209999084472656,48.599998474121094,48.40999984741211,34220010.0,48.40999984741211
2020-09-14,49.25,47.25,48.65999984741211,47.75,40801316.0,47.75
2020-09-15,50.29999923706055,47.33000183105469,47.9900016784668,49.68000030517578,57340293.0,49.68000030517578
2020-09-16,49.380001068115234,46.900001525878906,49.349998474121094,47.20000076293945,59342539.0,47.20000076293945
2020-09-17,47.2599983215332,45.88999938964844,46.709999084472656,46.779998779296875,41701188.0,46.779998779296875
2020-09-18,48.09000015258789,46.61000061035156,46.77000045776367,47.75,37692072.0,47.75
2020-09-21,48.70000076293945,47.040000915527344,47.79999923706055,48.029998779296875,33091855.0,48.029998779296875
2020-09-22,49.599998474121094,47.5,47.66999816894531,48.369998931884766,51049105.0,48.369998931884766
2020-09-23,52.41999816894531,47.599998474121094,48.41999816894531,52.150001525878906,103843377.0,52.150001525878906
2020-09-24,52.470001220703125,50.34000015258789,51.0,51.45000076293945,72627433.0,51.45000076293945
2020-09-25,53.790000915527344,50.91999816894531,51.04999923706055,51.9900016784668,69416268.0,51.9900016784668
2020-09-28,52.95000076293945,50.2400016784668,52.29999923706055,50.54999923706055,44352709.0,50.54999923706055
2020-09-29,50.43000030517578,48.810001373291016,50.290000915527344,50.09000015258789,39768517.0,50.09000015258789
2020-09-30,50.54999923706055,48.93000030517578,50.099998474121094,49.11000061035156,30445775.0,49.11000061035156
2020-10-09,54.02000045776367,50.650001525878906,51.52000045776367,54.02000045776367,76667456.0,54.02000045776367
2020-10-12,55.95000076293945,54.16999816894531,55.459999084472656,55.33000183105469,75141403.0,55.33000183105469
2020-10-13,60.59000015258789,54.400001525878906,55.34000015258789,58.849998474121094,97838923.0,58.849998474121094
2020-10-14,62.5,57.65999984741211,58.900001525878906,59.70000076293945,106872819.0,59.70000076293945
2020-10-15,61.060001373291016,57.52000045776367,58.79999923706055,59.90999984741211,81584870.0,59.90999984741211
2020-10-16,62.20000076293945,59.68000030517578,59.70000076293945,61.40999984741211,71657765.0,61.40999984741211
2020-10-19,62.29999923706055,58.02000045776367,61.9900016784668,58.060001373291016,76260146.0,58.060001373291016
2020-10-20,59.27000045776367,57.599998474121094,58.06999969482422,58.900001525878906,46143812.0,58.900001525878906
2020-10-21,61.349998474121094,58.75,59.20000076293945,58.79999923706055,63769972.0,58.79999923706055
2020-10-22,57.5,55.33000183105469,57.5,55.7599983215332,65109077.0,55.7599983215332
2020-10-23,56.29999923706055,52.08000183105469,55.7599983215332,52.75,72635342.0,52.75
2020-10-26,54.20000076293945,52.25,52.79999923706055,53.58000183105469,40744556.0,53.58000183105469
2020-10-27,53.79999923706055,52.0,52.20000076293945,53.08000183105469,19751393.0,53.08000183105469