Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,16.200000762939453,15.65999984741211,15.75,16.059999465942383,3399774.0,16.059999465942383
2010-01-05,16.299999237060547,16.0,16.18000030517578,16.200000762939453,2592161.0,16.200000762939453
2010-01-06,16.450000762939453,16.200000762939453,16.219999313354492,16.260000228881836,2495555.0,16.260000228881836
2010-01-07,16.43000030517578,15.649999618530273,16.260000228881836,15.869999885559082,3585555.0,15.869999885559082
2010-01-08,15.760000228881836,15.3100004196167,15.710000038146973,15.569999694824219,2799569.0,15.569999694824219
2010-01-11,16.100000381469727,15.489999771118164,15.649999618530273,15.850000381469727,2828871.0,15.850000381469727
2010-01-12,16.1299991607666,15.699999809265137,16.0,16.0,2924425.0,16.0
2010-01-13,15.800000190734863,15.5,15.800000190734863,15.5600004196167,3195404.0,15.5600004196167
2010-01-14,15.779999732971191,15.399999618530273,15.5,15.699999809265137,2688538.0,15.699999809265137
2010-01-15,15.859999656677246,15.5,15.699999809265137,15.729999542236328,2243646.0,15.729999542236328
2010-01-18,15.75,15.449999809265137,15.710000038146973,15.729999542236328,1983430.0,15.729999542236328
2010-01-19,16.520000457763672,15.720000267028809,15.729999542236328,16.520000457763672,5404324.0,16.520000457763672
2010-01-20,17.100000381469727,16.479999542236328,16.729999542236328,16.510000228881836,7865965.0,16.510000228881836
2010-01-21,16.979999542236328,16.219999313354492,16.510000228881836,16.56999969482422,3314653.0,16.56999969482422
2010-01-22,16.450000762939453,15.899999618530273,16.450000762939453,16.059999465942383,2437629.0,16.059999465942383
2010-01-25,16.6200008392334,15.869999885559082,15.949999809265137,16.420000076293945,1954880.0,16.420000076293945
2010-01-26,16.790000915527344,16.200000762939453,16.399999618530273,16.329999923706055,2665267.0,16.329999923706055
2010-01-27,16.299999237060547,15.899999618530273,16.260000228881836,15.90999984741211,1452976.0,15.90999984741211
2010-01-28,16.09000015258789,15.829999923706055,15.880000114440918,16.0,1144568.0,16.0
2010-01-29,16.110000610351562,15.8100004196167,15.989999771118164,15.890000343322754,1648657.0,15.890000343322754
2010-02-01,15.960000038146973,15.109999656677246,15.760000228881836,15.359999656677246,2271989.0,15.359999656677246
2010-02-02,15.579999923706055,15.319999694824219,15.359999656677246,15.34000015258789,1278061.0,15.34000015258789
2010-02-03,15.5,14.800000190734863,15.260000228881836,15.399999618530273,2465574.0,15.399999618530273
2010-02-04,16.06999969482422,15.300000190734863,15.390000343322754,15.899999618530273,2642386.0,15.899999618530273
2010-02-05,15.6899995803833,15.350000381469727,15.510000228881836,15.579999923706055,1953545.0,15.579999923706055
2010-02-08,15.720000267028809,15.430000305175781,15.4399995803833,15.579999923706055,962161.0,15.579999923706055
2010-02-09,16.15999984741211,15.5,15.579999923706055,16.030000686645508,1665655.0,16.030000686645508
2010-02-10,16.360000610351562,16.040000915527344,16.079999923706055,16.15999984741211,1165234.0,16.15999984741211
2010-02-11,16.969999313354492,16.149999618530273,16.15999984741211,16.520000457763672,3571681.0,16.520000457763672
2010-02-12,16.760000228881836,16.190000534057617,16.520000457763672,16.239999771118164,2187715.0,16.239999771118164
2010-02-22,16.6299991607666,16.18000030517578,16.350000381469727,16.209999084472656,1689393.0,16.209999084472656
2010-02-23,16.260000228881836,15.800000190734863,16.209999084472656,16.0,1229016.0,16.0
2010-02-24,16.229999542236328,15.899999618530273,15.899999618530273,16.190000534057617,1014870.0,16.190000534057617
2010-02-25,16.5,16.1299991607666,16.229999542236328,16.450000762939453,2102664.0,16.450000762939453
2010-02-26,16.559999465942383,16.280000686645508,16.450000762939453,16.3700008392334,1595345.0,16.3700008392334
2010-03-01,16.850000381469727,16.489999771118164,16.559999465942383,16.559999465942383,3107845.0,16.559999465942383
2010-03-02,16.56999969482422,16.149999618530273,16.559999465942383,16.190000534057617,1989827.0,16.190000534057617
2010-03-03,16.530000686645508,16.139999389648438,16.200000762939453,16.510000228881836,2373142.0,16.510000228881836
2010-03-04,16.68000030517578,16.25,16.549999237060547,16.329999923706055,3039503.0,16.329999923706055
2010-03-05,16.479999542236328,16.0,16.25,16.450000762939453,1779723.0,16.450000762939453
2010-03-08,17.139999389648438,16.450000762939453,16.510000228881836,16.790000915527344,4904136.0,16.790000915527344
2010-03-09,17.020000457763672,16.299999237060547,16.780000686645508,16.760000228881836,2544765.0,16.760000228881836
2010-03-10,16.989999771118164,16.549999237060547,16.770000457763672,16.690000534057617,2088780.0,16.690000534057617
2010-03-11,16.989999771118164,16.40999984741211,16.59000015258789,16.739999771118164,1712844.0,16.739999771118164
2010-03-12,17.579999923706055,16.739999771118164,16.739999771118164,17.190000534057617,6884837.0,17.190000534057617
2010-03-15,17.899999618530273,17.1200008392334,17.190000534057617,17.579999923706055,6548930.0,17.579999923706055
2010-03-16,17.979999542236328,17.149999618530273,17.5,17.360000610351562,3767639.0,17.360000610351562
2010-03-17,17.549999237060547,17.079999923706055,17.3700008392334,17.479999542236328,3846506.0,17.479999542236328
2010-03-18,17.530000686645508,17.149999618530273,17.5,17.299999237060547,2715370.0,17.299999237060547
2010-03-19,17.8700008392334,17.100000381469727,17.229999542236328,17.40999984741211,4541845.0,17.40999984741211
2010-03-22,17.450000762939453,17.110000610351562,17.40999984741211,17.280000686645508,3100267.0,17.280000686645508
2010-03-23,17.579999923706055,17.170000076293945,17.309999465942383,17.440000534057617,2705530.0,17.440000534057617
2010-03-24,17.809999465942383,17.350000381469727,17.459999084472656,17.690000534057617,3019767.0,17.690000534057617
2010-03-25,17.700000762939453,17.149999618530273,17.6200008392334,17.200000762939453,2524169.0,17.200000762939453
2010-03-26,17.489999771118164,17.149999618530273,17.209999084472656,17.479999542236328,1897672.0,17.479999542236328
2010-03-29,18.100000381469727,17.530000686645508,17.530000686645508,17.739999771118164,3557286.0,17.739999771118164
2010-03-30,18.100000381469727,17.68000030517578,17.68000030517578,17.920000076293945,3652792.0,17.920000076293945
2010-03-31,18.81999969482422,17.93000030517578,17.940000534057617,18.809999465942383,7831777.0,18.809999465942383
2010-04-01,19.75,18.68000030517578,18.709999084472656,19.75,8960233.0,19.75
2010-04-02,20.700000762939453,19.6200008392334,19.829999923706055,20.1200008392334,8151355.0,20.1200008392334
2010-04-06,20.5,19.780000686645508,20.0,20.100000381469727,5228798.0,20.100000381469727
2010-04-07,21.110000610351562,19.950000762939453,20.100000381469727,21.110000610351562,7845839.0,21.110000610351562
2010-04-08,21.489999771118164,20.5,21.329999923706055,20.690000534057617,6701666.0,20.690000534057617
2010-04-09,21.290000915527344,20.530000686645508,20.700000762939453,21.1200008392334,4096624.0,21.1200008392334
2010-04-12,22.18000030517578,21.149999618530273,21.149999618530273,22.18000030517578,4765017.0,22.18000030517578
2010-04-13,23.290000915527344,21.700000762939453,22.200000762939453,22.829999923706055,8886976.0,22.829999923706055
2010-04-14,23.200000762939453,22.399999618530273,22.899999618530273,22.65999984741211,4068900.0,22.65999984741211
2010-04-15,22.780000686645508,21.530000686645508,22.579999923706055,21.530000686645508,6932689.0,21.530000686645508
2010-04-16,22.489999771118164,20.780000686645508,21.43000030517578,21.979999542236328,5154830.0,21.979999542236328
2010-04-19,22.850000381469727,21.399999618530273,21.5,21.940000534057617,6973837.0,21.940000534057617
2010-04-20,23.040000915527344,21.209999084472656,21.81999969482422,23.040000915527344,9715679.0,23.040000915527344
2010-04-21,24.190000534057617,23.299999237060547,23.40999984741211,24.190000534057617,4857317.0,24.190000534057617
2010-04-22,25.399999618530273,24.520000457763672,25.299999237060547,25.399999618530273,8608396.0,25.399999618530273
2010-04-23,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0,25.399999618530273
2010-04-26,25.3700008392334,24.1299991607666,24.799999237060547,24.270000457763672,11767157.0,24.270000457763672
2010-04-27,24.950000762939453,23.399999618530273,24.299999237060547,24.579999923706055,8515721.0,24.579999923706055
2010-04-28,24.479999542236328,23.5,24.059999465942383,23.899999618530273,6332421.0,23.899999618530273
2010-04-29,24.3700008392334,22.709999084472656,23.8799991607666,22.709999084472656,5087979.0,22.709999084472656
2010-04-30,22.18000030517578,21.56999969482422,21.59000015258789,21.56999969482422,4186376.0,21.56999969482422
2010-05-04,22.25,20.600000381469727,20.600000381469727,20.959999084472656,4182889.0,20.959999084472656
2010-05-05,21.75,20.260000228881836,20.600000381469727,21.719999313354492,4072049.0,21.719999313354492
2010-05-06,22.790000915527344,21.399999618530273,21.520000457763672,21.450000762939453,5220561.0,21.450000762939453
2010-05-07,21.549999237060547,20.700000762939453,20.700000762939453,21.020000457763672,3725923.0,21.020000457763672
2010-05-10,21.3799991607666,19.969999313354492,20.81999969482422,20.690000534057617,4786381.0,20.690000534057617
2010-05-11,21.200000762939453,19.899999618530273,21.0,19.989999771118164,3513499.0,19.989999771118164
2010-05-12,19.969999313354492,18.989999771118164,19.5,18.989999771118164,4752165.0,18.989999771118164
2010-05-13,19.940000534057617,18.790000915527344,18.90999984741211,19.940000534057617,3768711.0,19.940000534057617
2010-05-14,20.940000534057617,20.0,20.15999984741211,20.770000457763672,5484621.0,20.770000457763672
2010-05-17,20.770000457763672,20.770000457763672,20.770000457763672,20.770000457763672,0.0,20.770000457763672
2010-05-18,20.770000457763672,20.770000457763672,20.770000457763672,20.770000457763672,0.0,20.770000457763672
2010-05-19,21.799999237060547,20.15999984741211,20.899999618530273,20.610000610351562,11282930.0,20.610000610351562
2010-05-20,20.989999771118164,18.549999237060547,19.809999465942383,18.559999465942383,7353861.0,18.559999465942383
2010-05-21,18.950000762939453,17.299999237060547,17.5,18.260000228881836,6779540.0,18.260000228881836
2010-05-24,20.09000015258789,18.700000762939453,18.700000762939453,20.09000015258789,4585256.0,20.09000015258789
2010-05-25,22.100000381469727,20.459999084472656,20.479999542236328,21.700000762939453,21075725.0,21.700000762939453
2010-05-26,23.18000030517578,21.360000610351562,21.8799991607666,22.399999618530273,17479884.0,22.399999618530273
2010-05-27,24.639999389648438,21.81999969482422,22.0,24.639999389648438,13301644.0,24.639999389648438
2010-05-28,27.100000381469727,24.440000534057617,24.8799991607666,27.100000381469727,30122176.0,27.100000381469727
2010-05-31,29.049999237060547,26.700000762939453,27.0,27.3799991607666,30364460.0,27.3799991607666
2010-06-01,30.1200008392334,26.809999465942383,26.809999465942383,30.1200008392334,30208848.0,30.1200008392334
2010-06-02,32.150001525878906,27.90999984741211,30.0,30.489999771118164,33029564.0,30.489999771118164
2010-06-03,31.100000381469727,29.170000076293945,29.950000762939453,29.889999389648438,23288813.0,29.889999389648438
2010-06-04,30.75,28.860000610351562,29.700000762939453,29.399999618530273,20384332.0,29.399999618530273
2010-06-07,31.049999237060547,28.850000381469727,29.010000228881836,30.270000457763672,25678062.0,30.270000457763672
2010-06-08,30.0,28.479999542236328,29.799999237060547,29.530000686645508,19554808.0,29.530000686645508
2010-06-09,30.489999771118164,28.700000762939453,29.450000762939453,29.309999465942383,23605688.0,29.309999465942383
2010-06-10,30.190000534057617,28.860000610351562,28.8799991607666,29.540000915527344,15929002.0,29.540000915527344
2010-06-11,30.09000015258789,28.799999237060547,29.549999237060547,29.06999969482422,18037740.0,29.06999969482422
2010-06-17,29.5,27.15999984741211,29.200000762939453,27.200000762939453,19966334.0,27.200000762939453
2010-06-18,27.459999084472656,26.25,26.899999618530273,26.790000915527344,13556930.0,26.790000915527344
2010-06-21,27.649999618530273,26.5,26.75,27.360000610351562,14075203.0,27.360000610351562
2010-06-22,27.690000534057617,26.600000381469727,27.100000381469727,26.729999542236328,11997107.0,26.729999542236328
2010-06-23,28.139999389648438,25.81999969482422,26.049999237060547,27.639999389648438,20206608.0,27.639999389648438
2010-06-24,27.450000762939453,26.020000457763672,27.200000762939453,26.309999465942383,14258026.0,26.309999465942383
2010-06-25,26.959999084472656,25.850000381469727,26.299999237060547,26.34000015258789,9086282.0,26.34000015258789
2010-06-28,26.579999923706055,25.299999237060547,26.260000228881836,25.68000030517578,8028368.0,25.68000030517578
2010-06-29,26.270000457763672,24.860000610351562,25.639999389648438,25.190000534057617,9939845.0,25.190000534057617
2010-06-30,26.18000030517578,24.950000762939453,24.950000762939453,25.3799991607666,12865643.0,25.3799991607666
2010-07-01,27.0,26.549999237060547,26.84000015258789,26.6200008392334,19805312.0,26.6200008392334
2010-07-02,26.299999237060547,23.959999084472656,26.0,24.969999313354492,17268019.0,24.969999313354492
2010-07-05,24.3799991607666,23.229999542236328,24.049999237060547,23.84000015258789,8847687.0,23.84000015258789
2010-07-06,25.649999618530273,23.639999389648438,23.65999984741211,24.979999542236328,12733938.0,24.979999542236328
2010-07-07,25.68000030517578,24.5,24.649999618530273,24.809999465942383,10926838.0,24.809999465942383
2010-07-08,26.5,24.360000610351562,24.8799991607666,25.649999618530273,13121809.0,25.649999618530273
2010-07-09,26.459999084472656,25.149999618530273,25.459999084472656,25.899999618530273,12623713.0,25.899999618530273
2010-07-12,27.3700008392334,25.899999618530273,25.93000030517578,26.309999465942383,13242857.0,26.309999465942383
2010-07-13,26.799999237060547,25.43000030517578,25.899999618530273,25.899999618530273,9764604.0,25.899999618530273
2010-07-14,26.760000228881836,25.8799991607666,26.049999237060547,26.190000534057617,8490718.0,26.190000534057617
2010-07-15,26.100000381469727,24.5,26.100000381469727,24.520000457763672,10546539.0,24.520000457763672
2010-07-16,24.559999465942383,23.780000686645508,24.0,24.40999984741211,6183846.0,24.40999984741211
2010-07-19,25.450000762939453,24.0,24.049999237060547,25.209999084472656,7954877.0,25.209999084472656
2010-07-20,26.3700008392334,25.170000076293945,25.219999313354492,26.079999923706055,11066915.0,26.079999923706055
2010-07-21,26.65999984741211,25.81999969482422,26.100000381469727,25.969999313354492,9358946.0,25.969999313354492
2010-07-22,28.56999969482422,25.68000030517578,25.68000030517578,28.56999969482422,19439395.0,28.56999969482422
2010-07-23,29.940000534057617,28.700000762939453,29.690000534057617,29.239999771118164,26270940.0,29.239999771118164
2010-07-26,30.290000915527344,28.8799991607666,29.639999389648438,29.270000457763672,14411614.0,29.270000457763672
2010-07-27,29.190000534057617,28.100000381469727,29.010000228881836,28.530000686645508,12244069.0,28.530000686645508
2010-07-28,29.479999542236328,28.31999969482422,28.5,29.360000610351562,11892188.0,29.360000610351562
2010-07-29,29.639999389648438,28.610000610351562,29.399999618530273,28.81999969482422,9659926.0,28.81999969482422
2010-07-30,30.329999923706055,28.5,28.799999237060547,29.68000030517578,17622618.0,29.68000030517578
2010-08-02,30.229999542236328,29.3700008392334,29.5,29.950000762939453,11187632.0,29.950000762939453
2010-08-03,30.899999618530273,28.729999542236328,30.600000381469727,28.829999923706055,15308177.0,28.829999923706055
2010-08-04,29.459999084472656,28.200000762939453,28.600000381469727,29.15999984741211,10920563.0,29.15999984741211
2010-08-05,29.15999984741211,28.290000915527344,29.15999984741211,28.389999389648438,8862012.0,28.389999389648438
2010-08-06,28.950000762939453,28.200000762939453,28.299999237060547,28.799999237060547,7087105.0,28.799999237060547
2010-08-09,30.0,28.899999618530273,28.899999618530273,29.65999984741211,9054123.0,29.65999984741211
2010-08-10,30.649999618530273,29.1200008392334,29.93000030517578,29.209999084472656,12597117.0,29.209999084472656
2010-08-11,30.079999923706055,28.579999923706055,29.5,28.940000534057617,8633975.0,28.940000534057617
2010-08-12,29.989999771118164,28.280000686645508,28.5,29.780000686645508,12764403.0,29.780000686645508
2010-08-13,30.239999771118164,28.940000534057617,29.90999984741211,29.700000762939453,7952466.0,29.700000762939453
2010-08-16,32.29999923706055,29.31999969482422,29.700000762939453,31.540000915527344,17097257.0,31.540000915527344
2010-08-17,32.22999954223633,30.799999237060547,31.459999084472656,31.729999542236328,11991472.0,31.729999542236328
2010-08-18,32.279998779296875,31.110000610351562,32.0,31.90999984741211,11040224.0,31.90999984741211
2010-08-19,32.060001373291016,31.0,31.68000030517578,31.209999084472656,10445683.0,31.209999084472656
2010-08-20,30.969999313354492,29.100000381469727,30.899999618530273,29.299999237060547,12771354.0,29.299999237060547
2010-08-23,30.149999618530273,29.100000381469727,29.100000381469727,29.479999542236328,7131395.0,29.479999542236328
2010-08-24,29.479999542236328,29.479999542236328,29.479999542236328,29.479999542236328,0.0,29.479999542236328
2010-08-25,30.670000076293945,29.399999618530273,29.399999618530273,29.559999465942383,7743415.0,29.559999465942383
2010-08-26,29.5,28.200000762939453,29.5,28.790000915527344,8147818.0,28.790000915527344
2010-08-27,29.579999923706055,28.5,28.5,29.200000762939453,5857831.0,29.200000762939453
2010-08-30,32.119998931884766,29.5,29.719999313354492,32.119998931884766,19503169.0,32.119998931884766
2010-08-31,34.970001220703125,31.510000228881836,31.600000381469727,33.209999084472656,22197779.0,33.209999084472656
2010-09-01,33.20000076293945,31.149999618530273,33.0,31.8799991607666,13579656.0,31.8799991607666
2010-09-02,33.20000076293945,31.799999237060547,32.29999923706055,32.25,12177119.0,32.25
2010-09-03,33.20000076293945,31.329999923706055,32.34000015258789,32.59000015258789,11617990.0,32.59000015258789
2010-09-06,34.849998474121094,32.0,32.97999954223633,32.150001525878906,14594027.0,32.150001525878906
2010-09-07,33.0,31.770000457763672,32.0,32.77000045776367,7072261.0,32.77000045776367
2010-09-08,36.04999923706055,32.79999923706055,32.88999938964844,36.04999923706055,14250648.0,36.04999923706055
2010-09-09,39.65999984741211,37.54999923706055,39.65999984741211,39.65999984741211,32736123.0,39.65999984741211
2010-09-10,43.25,39.0,40.220001220703125,40.31999969482422,32279402.0,40.31999969482422
2010-09-13,44.349998474121094,39.08000183105469,40.20000076293945,44.349998474121094,23978602.0,44.349998474121094
2010-09-14,48.36000061035156,43.29999923706055,43.29999923706055,46.63999938964844,28904419.0,46.63999938964844
2010-09-15,47.779998779296875,44.650001525878906,46.0,45.72999954223633,19488449.0,45.72999954223633
2010-09-16,47.38999938964844,44.70000076293945,45.400001525878906,46.0099983215332,18121523.0,46.0099983215332
2010-09-17,46.5,41.40999984741211,46.06999969482422,42.84000015258789,17789533.0,42.84000015258789
2010-09-20,42.68000030517578,39.400001525878906,42.04999923706055,40.36000061035156,14232769.0,40.36000061035156
2010-09-21,41.95000076293945,40.0,40.54999923706055,40.58000183105469,10893891.0,40.58000183105469
2010-09-27,44.63999938964844,41.099998474121094,42.220001220703125,44.63999938964844,12435085.0,44.63999938964844
2010-09-28,49.099998474121094,45.29999923706055,46.880001068115234,47.90999984741211,29913138.0,47.90999984741211
2010-09-29,52.70000076293945,47.0,47.59000015258789,52.70000076293945,25803434.0,52.70000076293945
2010-09-30,57.970001220703125,53.0,53.5,57.970001220703125,16934517.0,57.970001220703125
2010-10-08,63.77000045776367,60.5,63.0,61.119998931884766,20899234.0,61.119998931884766
2010-10-11,66.75,59.5,59.79999923706055,62.939998626708984,22241427.0,62.939998626708984
2010-10-12,69.2300033569336,60.779998779296875,61.0,69.2300033569336,18878494.0,69.2300033569336
2010-10-13,76.1500015258789,69.5,72.0,76.1500015258789,18570275.0,76.1500015258789
2010-10-14,83.7699966430664,80.45999908447266,83.7699966430664,83.7699966430664,16621207.0,83.7699966430664
2010-10-15,92.1500015258789,80.22000122070312,86.0,92.1500015258789,9293462.0,92.1500015258789
2010-10-18,101.37000274658203,85.55999755859375,99.08999633789062,91.69999694824219,22651115.0,91.69999694824219
2010-10-19,91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0.0,91.69999694824219
2010-10-20,91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0.0,91.69999694824219
2010-10-21,91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0.0,91.69999694824219
2010-10-22,93.98999786376953,83.0,89.0,85.75,18815263.0,85.75
2010-10-25,88.80000305175781,82.5999984741211,83.0,86.41000366210938,18910536.0,86.41000366210938
2010-10-26,87.45999908447266,82.0,85.0,82.86000061035156,15744507.0,82.86000061035156
2010-10-27,91.1500015258789,81.5,81.91999816894531,91.1500015258789,20452209.0,91.1500015258789
2010-10-28,99.68000030517578,89.18000030517578,94.66999816894531,89.93000030517578,21126131.0,89.93000030517578
2010-10-29,99.68000030517578,83.66000366210938,94.66999816894531,87.80000305175781,14789219.0,87.80000305175781
2010-11-01,95.5,84.37000274658203,85.0,91.66000366210938,20847709.0,91.66000366210938
2010-11-02,95.77999877929688,88.0,91.0,88.36000061035156,17983262.0,88.36000061035156
2010-11-03,89.88999938964844,79.80000305175781,88.37999725341797,80.05999755859375,16853815.0,80.05999755859375
2010-11-04,84.12000274658203,76.0,78.0,81.66000366210938,15458929.0,81.66000366210938
2010-11-05,83.95999908447266,79.5999984741211,83.5,80.58000183105469,10163008.0,80.58000183105469
2010-11-08,79.5999984741211,76.5,79.0999984741211,78.7699966430664,9861219.0,78.7699966430664
2010-11-09,82.5,77.5,78.36000061035156,80.55000305175781,9339213.0,80.55000305175781
2010-11-10,85.0,78.52999877929688,80.0,83.83999633789062,12843890.0,83.83999633789062
2010-11-11,85.0,81.19999694824219,82.0999984741211,81.25,11855546.0,81.25
2010-11-12,82.18000030517578,73.5999984741211,80.97000122070312,74.63999938964844,9368797.0,74.63999938964844
2010-11-15,82.0999984741211,73.62000274658203,74.61000061035156,82.0999984741211,18642343.0,82.0999984741211
2010-11-16,81.0,73.88999938964844,81.0,73.88999938964844,13463055.0,73.88999938964844
2010-11-17,75.58000183105469,69.0,70.12999725341797,71.08000183105469,9072190.0,71.08000183105469
2010-11-18,74.0,70.2300033569336,73.2300033569336,72.0199966430664,6992078.0,72.0199966430664
2010-11-19,72.87999725341797,69.02999877929688,72.4000015258789,71.91000366210938,7736535.0,71.91000366210938
2010-11-22,76.29000091552734,69.5,71.0,74.06999969482422,12501324.0,74.06999969482422
2010-11-23,72.4000015258789,68.5,72.30000305175781,69.69999694824219,8012702.0,69.69999694824219
2010-11-24,73.4000015258789,68.44999694824219,68.5,70.83999633789062,6978704.0,70.83999633789062
2010-11-25,74.58999633789062,69.45999908447266,71.0,72.44000244140625,10723264.0,72.44000244140625
2010-11-26,71.88999938964844,69.87999725341797,71.01000213623047,70.45999908447266,6751517.0,70.45999908447266
2010-11-29,70.0999984741211,65.51000213623047,70.0,66.16999816894531,8837596.0,66.16999816894531
2010-11-30,67.94999694824219,63.029998779296875,66.19999694824219,66.94999694824219,8992158.0,66.94999694824219
2010-12-01,68.62999725341797,65.20999908447266,66.69999694824219,67.08000183105469,8121781.0,67.08000183105469
2010-12-02,71.4800033569336,67.54000091552734,68.4000015258789,69.52999877929688,12603569.0,69.52999877929688
2010-12-03,68.80000305175781,66.3499984741211,68.80000305175781,67.63999938964844,6505643.0,67.63999938964844
2010-12-06,69.0,65.94999694824219,68.25,67.91999816894531,5670937.0,67.91999816894531
2010-12-07,69.30000305175781,64.63999938964844,67.0,68.41000366210938,6902085.0,68.41000366210938
2010-12-08,71.80000305175781,67.6500015258789,67.69999694824219,68.56999969482422,9769538.0,68.56999969482422
2010-12-09,68.0,65.5,67.0,65.70999908447266,5853898.0,65.70999908447266
2010-12-10,71.0,64.0999984741211,64.55000305175781,69.05000305175781,10457595.0,69.05000305175781
2010-12-13,71.0,68.3499984741211,69.0999984741211,70.98999786376953,11308089.0,70.98999786376953
2010-12-14,72.98999786376953,70.5,71.0,72.0,9023477.0,72.0
2010-12-15,72.83999633789062,70.81999969482422,72.0,70.9000015258789,6645346.0,70.9000015258789
2010-12-16,71.75,70.12000274658203,70.51000213623047,70.26000213623047,4192189.0,70.26000213623047
2010-12-17,72.27999877929688,69.80000305175781,70.0,71.08999633789062,6099197.0,71.08999633789062
2010-12-20,71.75,65.5,71.29000091552734,68.70999908447266,7604812.0,68.70999908447266
2010-12-21,69.19000244140625,66.61000061035156,68.5999984741211,67.94999694824219,5302709.0,67.94999694824219
2010-12-22,69.97000122070312,66.69999694824219,68.0,67.12000274658203,5126127.0,67.12000274658203
2010-12-23,68.4000015258789,65.75,67.0,66.62000274658203,5913248.0,66.62000274658203
2010-12-24,68.98999786376953,66.0,66.19999694824219,66.93000030517578,5235266.0,66.93000030517578
2010-12-27,68.08000183105469,63.810001373291016,67.05000305175781,63.939998626708984,6078336.0,63.939998626708984
2010-12-28,64.48999786376953,61.97999954223633,63.0,62.029998779296875,4293892.0,62.029998779296875
2010-12-29,63.20000076293945,61.20000076293945,62.70000076293945,62.439998626708984,4155129.0,62.439998626708984
2010-12-30,62.630001068115234,59.0,61.81999969482422,61.849998474121094,5243191.0,61.849998474121094
2010-12-31,66.75,61.58000183105469,62.02000045776367,64.97000122070312,9654258.0,64.97000122070312
2011-01-04,66.6500015258789,64.19999694824219,65.30999755859375,66.23999786376953,8148351.0,66.23999786376953
2011-01-05,66.01000213623047,63.70000076293945,65.0999984741211,64.81999969482422,5573590.0,64.81999969482422
2011-01-06,66.0,63.79999923706055,65.0,64.95999908447266,5448286.0,64.95999908447266
2011-01-07,64.75,62.0,64.01000213623047,62.290000915527344,5376307.0,62.290000915527344
2011-01-10,66.30000305175781,61.90999984741211,62.31999969482422,63.09000015258789,5630733.0,63.09000015258789
2011-01-11,63.0,61.25,62.689998626708984,61.880001068115234,3024183.0,61.880001068115234
2011-01-12,64.44999694824219,62.060001373291016,62.29999923706055,63.290000915527344,4229648.0,63.290000915527344
2011-01-13,63.97999954223633,61.25,63.439998626708984,61.790000915527344,4090571.0,61.790000915527344
2011-01-14,61.43000030517578,57.400001525878906,61.2599983215332,57.61000061035156,5514830.0,57.61000061035156
2011-01-17,57.88999938964844,53.75,56.70000076293945,55.060001373291016,4035297.0,55.060001373291016
2011-01-18,55.400001525878906,53.97999954223633,55.349998474121094,55.0099983215332,2529273.0,55.0099983215332
2011-01-19,57.2599983215332,54.400001525878906,54.9900016784668,56.59000015258789,4736677.0,56.59000015258789
2011-01-20,56.369998931884766,51.150001525878906,56.0,51.22999954223633,5740892.0,51.22999954223633
2011-01-21,53.0,50.11000061035156,50.5,51.5099983215332,5415028.0,51.5099983215332
2011-01-24,55.77000045776367,48.900001525878906,51.900001525878906,53.029998779296875,9482804.0,53.029998779296875
2011-01-25,54.0099983215332,51.29999923706055,52.880001068115234,52.79999923706055,4603438.0,52.79999923706055
2011-01-26,53.41999816894531,52.130001068115234,53.0,53.06999969482422,3290990.0,53.06999969482422
2011-01-27,55.599998474121094,52.900001525878906,53.16999816894531,54.15999984741211,7293115.0,54.15999984741211
2011-01-28,54.4900016784668,51.849998474121094,53.56999969482422,53.77000045776367,5440535.0,53.77000045776367
2011-01-31,54.470001220703125,52.79999923706055,53.0,53.91999816894531,3951607.0,53.91999816894531
2011-02-01,56.880001068115234,54.20000076293945,54.20000076293945,55.45000076293945,7132824.0,55.45000076293945
2011-02-09,54.97999954223633,52.27000045776367,54.0,52.65999984741211,4687279.0,52.65999984741211
2011-02-10,53.75,51.61000061035156,52.290000915527344,53.52000045776367,3427765.0,53.52000045776367
2011-02-11,55.900001525878906,54.22999954223633,54.29999923706055,54.43000030517578,4771436.0,54.43000030517578
2011-02-14,57.959999084472656,54.0099983215332,54.060001373291016,57.189998626708984,8415187.0,57.189998626708984
2011-02-15,62.90999984741211,56.11000061035156,57.27000045776367,62.90999984741211,13579661.0,62.90999984741211
2011-02-16,69.19999694824219,62.599998474121094,64.87999725341797,69.19999694824219,19916029.0,69.19999694824219
2011-02-17,75.3499984741211,70.44000244140625,70.44000244140625,71.66999816894531,21192704.0,71.66999816894531
2011-02-18,74.87999725341797,70.11000061035156,70.5,72.79000091552734,14796325.0,72.79000091552734
2011-02-21,73.69999694824219,71.01000213623047,71.5999984741211,72.19000244140625,9328546.0,72.19000244140625
2011-02-22,77.7699966430664,72.25,72.25,73.70999908447266,13971577.0,73.70999908447266
2011-02-23,73.5999984741211,69.58000183105469,73.1500015258789,71.27999877929688,8944963.0,71.27999877929688
2011-02-24,73.45999908447266,70.0,71.19999694824219,70.63999938964844,7236013.0,70.63999938964844
2011-02-28,70.98999786376953,68.30000305175781,70.37000274658203,69.81999969482422,7744429.0,69.81999969482422
2011-03-01,73.0,69.83999633789062,69.83999633789062,71.66999816894531,9285868.0,71.66999816894531
2011-03-02,72.80000305175781,69.69000244140625,71.83999633789062,70.13999938964844,6502300.0,70.13999938964844
2011-03-03,72.5999984741211,70.19999694824219,70.19999694824219,71.30999755859375,8492828.0,71.30999755859375
2011-03-04,71.3499984741211,68.87999725341797,70.5,70.30999755859375,8056596.0,70.30999755859375
2011-03-07,71.5,69.0999984741211,70.0,70.88999938964844,7313583.0,70.88999938964844
2011-03-08,75.55000305175781,70.91999816894531,71.0,75.08999633789062,13486959.0,75.08999633789062
2011-03-09,77.94000244140625,73.41000366210938,75.52999877929688,73.76000213623047,11920389.0,73.76000213623047
2011-03-10,74.5,71.11000061035156,72.56999969482422,71.20999908447266,8106578.0,71.20999908447266
2011-03-11,71.41999816894531,69.62999725341797,70.5,70.0199966430664,6345469.0,70.0199966430664
2011-03-14,69.30000305175781,67.19999694824219,68.0,68.19000244140625,5269820.0,68.19000244140625
2011-03-15,69.75,66.9000015258789,68.33000183105469,68.94000244140625,5429156.0,68.94000244140625
2011-03-16,75.83000183105469,68.95999908447266,68.95999908447266,75.83000183105469,14026494.0,75.83000183105469
2011-03-17,77.25,73.05999755859375,77.0,74.4000015258789,16379268.0,74.4000015258789
2011-03-18,76.5,72.80999755859375,74.80000305175781,73.33000183105469,8745503.0,73.33000183105469
2011-03-21,73.58999633789062,70.70999908447266,72.69999694824219,71.41999816894531,5944129.0,71.41999816894531
2011-03-22,72.58000183105469,70.12000274658203,72.30000305175781,71.5999984741211,4539033.0,71.5999984741211
2011-03-23,72.5999984741211,70.37999725341797,72.0,72.48999786376953,5193843.0,72.48999786376953
2011-03-24,75.30000305175781,71.87999725341797,72.5999984741211,72.0,7042749.0,72.0
2011-03-25,75.19000244140625,71.41000366210938,72.0999984741211,73.5199966430664,9550273.0,73.5199966430664
2011-03-28,75.5,72.68000030517578,74.0999984741211,73.79000091552734,8536440.0,73.79000091552734
2011-03-29,75.45999908447266,72.0,73.0,73.66999816894531,9266215.0,73.66999816894531
2011-03-30,79.98999786376953,73.2300033569336,73.25,77.06999969482422,16738677.0,77.06999969482422
2011-03-31,78.06999969482422,73.87999725341797,76.0,74.06999969482422,11476198.0,74.06999969482422
2011-04-01,75.83999633789062,71.01000213623047,75.0,73.68000030517578,7817370.0,73.68000030517578
2011-04-06,79.9800033569336,72.01000213623047,72.01000213623047,77.91999816894531,14744655.0,77.91999816894531
2011-04-07,77.20999908447266,75.0999984741211,77.20999908447266,75.69999694824219,8471184.0,75.69999694824219
2011-04-08,83.2699966430664,78.25,78.5,78.62999725341797,13981867.0,78.62999725341797
2011-04-11,82.0,77.80000305175781,79.3499984741211,80.05999755859375,10677982.0,80.05999755859375
2011-04-12,79.8499984741211,75.69999694824219,79.8499984741211,76.19000244140625,9542984.0,76.19000244140625
2011-04-13,75.98999786376953,73.5999984741211,75.0,75.9000015258789,4960886.0,75.9000015258789
2011-04-14,75.80999755859375,73.9000015258789,75.0,74.56999969482422,3954942.0,74.56999969482422
2011-04-15,75.97000122070312,73.70999908447266,75.0,74.7699966430664,4037022.0,74.7699966430664
2011-04-18,74.4000015258789,71.61000061035156,74.31999969482422,71.86000061035156,6272984.0,71.86000061035156
2011-04-19,71.87999725341797,68.33000183105469,71.87999725341797,68.94999694824219,6022228.0,68.94999694824219
2011-04-20,70.6500015258789,68.66000366210938,68.69999694824219,69.48999786376953,3336405.0,69.48999786376953
2011-04-21,73.0,68.80000305175781,70.0,72.12999725341797,5537607.0,72.12999725341797
2011-04-22,72.94999694824219,70.6500015258789,71.68000030517578,71.54000091552734,3843284.0,71.54000091552734
2011-04-25,71.0,68.9800033569336,71.0,69.55999755859375,2951597.0,69.55999755859375
2011-04-26,72.0,69.30000305175781,70.87999725341797,69.36000061035156,3833859.0,69.36000061035156
2011-04-27,70.18000030517578,63.0,69.36000061035156,65.69999694824219,5263915.0,65.69999694824219
2011-04-28,66.8499984741211,62.900001525878906,65.9000015258789,62.959999084472656,4011792.0,62.959999084472656
2011-04-29,63.9900016784668,61.779998779296875,63.0099983215332,63.93000030517578,3076201.0,63.93000030517578
2011-05-03,63.9900016784668,61.88999938964844,63.29999923706055,63.7400016784668,2886627.0,63.7400016784668
2011-05-04,65.30999755859375,62.529998779296875,63.29999923706055,64.38999938964844,4168883.0,64.38999938964844
2011-05-05,64.0,62.0,63.5,62.720001220703125,2474763.0,62.720001220703125
2011-05-06,66.5999984741211,60.5,61.29999923706055,64.1500015258789,5647082.0,64.1500015258789
2011-05-09,65.25,63.04999923706055,63.400001525878906,64.13999938964844,3219803.0,64.13999938964844
2011-05-10,68.48999786376953,64.37000274658203,64.37000274658203,67.37000274658203,8127657.0,67.37000274658203
2011-05-11,67.4000015258789,65.0,67.0,65.72000122070312,5292492.0,65.72000122070312
2011-05-12,64.9800033569336,63.0,64.91999816894531,63.02000045776367,4583016.0,63.02000045776367
2011-05-13,64.95999908447266,61.900001525878906,62.720001220703125,64.38999938964844,4071603.0,64.38999938964844
2011-05-16,64.5999984741211,63.0,64.55000305175781,63.04999923706055,2560050.0,63.04999923706055
2011-05-17,63.150001525878906,60.099998474121094,62.02000045776367,61.4900016784668,3843077.0,61.4900016784668
2011-05-18,62.97999954223633,60.380001068115234,61.380001068115234,61.66999816894531,1994524.0,61.66999816894531
2011-05-19,62.529998779296875,61.189998626708984,62.5099983215332,61.349998474121094,2118001.0,61.349998474121094
2011-05-23,64.37999725341797,61.0,63.790000915527344,61.22999954223633,6575216.0,61.22999954223633
2011-05-24,66.19999694824219,59.54999923706055,60.099998474121094,64.52999877929688,7951256.0,64.52999877929688
2011-05-25,66.8499984741211,63.0,64.4000015258789,64.62999725341797,8105726.0,64.62999725341797
2011-05-26,67.95999908447266,64.5,66.58000183105469,64.52999877929688,7056940.0,64.52999877929688
2011-05-27,63.84000015258789,61.5,63.84000015258789,62.0099983215332,3724744.0,62.0099983215332
2011-05-30,62.66999816894531,60.529998779296875,61.5,60.88999938964844,2659131.0,60.88999938964844
2011-05-31,62.65999984741211,60.08000183105469,61.400001525878906,62.130001068115234,3626984.0,62.130001068115234
2011-06-01,63.18000030517578,61.5,61.689998626708984,62.27000045776367,2793435.0,62.27000045776367
2011-06-02,64.5,61.0,61.2599983215332,63.939998626708984,5650522.0,63.939998626708984
2011-06-03,65.52999877929688,63.59000015258789,64.8499984741211,63.66999816894531,4422030.0,63.66999816894531
2011-06-07,70.04000091552734,64.0,64.30000305175781,70.04000091552734,14817786.0,70.04000091552734
2011-06-08,74.47000122070312,71.44999694824219,73.44999694824219,73.68000030517578,20177611.0,73.68000030517578
2011-06-09,74.38999938964844,72.4000015258789,73.0,72.48999786376953,11772000.0,72.48999786376953
2011-06-10,72.94000244140625,66.0,72.80000305175781,69.08999633789062,13327874.0,69.08999633789062
2011-06-13,75.26000213623047,68.93000030517578,69.0,73.2300033569336,13641567.0,73.2300033569336
2011-06-14,78.77999877929688,73.0,74.0,76.08000183105469,14625807.0,76.08000183105469
2011-06-15,76.4000015258789,74.30999755859375,75.5,74.58000183105469,7394634.0,74.58000183105469
2011-06-16,77.68000030517578,73.0,73.2699966430664,76.06999969482422,9886015.0,76.06999969482422
2011-06-17,75.94999694824219,68.58999633789062,75.94999694824219,68.94000244140625,11459058.0,68.94000244140625
2011-06-20,69.58000183105469,65.51000213623047,67.30000305175781,67.22000122070312,7925285.0,67.22000122070312
2011-06-21,67.87999725341797,64.01000213623047,67.20999908447266,66.36000061035156,6726856.0,66.36000061035156
2011-06-22,67.5,65.05999755859375,66.36000061035156,66.58999633789062,5201030.0,66.58999633789062
2011-06-23,67.1500015258789,64.02999877929688,66.0,66.38999938964844,5516706.0,66.38999938964844
2011-06-24,69.75,64.79000091552734,65.9000015258789,67.81999969482422,7850792.0,67.81999969482422
2011-06-27,69.31999969482422,66.94999694824219,67.45999908447266,67.94000244140625,5186802.0,67.94000244140625
2011-06-28,74.68000030517578,68.0999984741211,68.0999984741211,72.91999816894531,12438337.0,72.91999816894531
2011-06-29,74.4000015258789,70.52999877929688,72.0,72.33000183105469,10202283.0,72.33000183105469
2011-06-30,77.0999984741211,72.7300033569336,75.0999984741211,72.91999816894531,8474087.0,72.91999816894531
2011-07-01,73.58000183105469,71.4800033569336,72.01000213623047,72.33999633789062,5019819.0,72.33999633789062
2011-07-04,74.95999908447266,72.18000030517578,72.36000061035156,73.6500015258789,6786897.0,73.6500015258789
2011-07-05,74.98999786376953,72.43000030517578,73.30000305175781,74.05999755859375,6211163.0,74.05999755859375
2011-07-06,78.80000305175781,73.5999984741211,74.31999969482422,75.97000122070312,11580736.0,75.97000122070312
2011-07-07,76.0,72.9800033569336,76.0,73.12000274658203,8654824.0,73.12000274658203
2011-07-08,73.87999725341797,71.5999984741211,73.2699966430664,72.20999908447266,4616501.0,72.20999908447266
2011-07-11,73.5,70.87999725341797,71.75,72.5199966430664,3700586.0,72.5199966430664
2011-07-12,73.4000015258789,71.29000091552734,72.0,71.83000183105469,3071836.0,71.83000183105469
2011-07-13,74.2699966430664,72.19999694824219,72.43000030517578,73.5,3996407.0,73.5
2011-07-14,74.83999633789062,72.58000183105469,74.0,74.11000061035156,5203352.0,74.11000061035156
2011-07-15,74.88999938964844,73.48999786376953,74.37999725341797,73.87000274658203,3753531.0,73.87000274658203
2011-07-18,74.77999877929688,72.12000274658203,73.91000366210938,72.66000366210938,3709009.0,72.66000366210938
2011-07-19,72.68000030517578,70.9000015258789,72.0,71.87000274658203,3077486.0,71.87000274658203
2011-07-20,73.08000183105469,71.80000305175781,72.36000061035156,72.37000274658203,2072210.0,72.37000274658203
2011-07-21,72.79000091552734,69.86000061035156,72.44999694824219,69.91999816894531,4197261.0,69.91999816894531
2011-07-22,70.7699966430664,69.0199966430664,69.93000030517578,69.45999908447266,2436730.0,69.45999908447266
2011-07-25,70.5,67.79000091552734,69.5,68.27999877929688,2915918.0,68.27999877929688
2011-07-26,72.69000244140625,70.41000366210938,70.41000366210938,72.0999984741211,6466269.0,72.0999984741211
2011-07-27,72.37999725341797,70.8499984741211,72.0,72.08999633789062,3693419.0,72.08999633789062
2011-07-28,72.73999786376953,71.0,71.44000244140625,71.70999908447266,3338601.0,71.70999908447266
2011-07-29,72.3499984741211,70.02999877929688,71.51000213623047,70.44000244140625,2926222.0,70.44000244140625
2011-08-01,71.25,69.83000183105469,70.45999908447266,70.38999938964844,1967793.0,70.38999938964844
2011-08-02,69.9000015258789,67.5999984741211,69.9000015258789,68.44000244140625,3666815.0,68.44000244140625
2011-08-03,68.30000305175781,66.87999725341797,68.0,67.62000274658203,2627114.0,67.62000274658203
2011-08-04,68.6500015258789,67.5,67.6500015258789,67.70999908447266,1810116.0,67.70999908447266
2011-08-05,66.05999755859375,64.4000015258789,64.9800033569336,65.68000030517578,2804411.0,65.68000030517578
2011-08-08,64.95999908447266,59.880001068115234,64.95999908447266,61.2599983215332,4330467.0,61.2599983215332
2011-08-09,64.69000244140625,57.5,59.5,63.40999984741211,6186651.0,63.40999984741211
2011-08-10,64.55000305175781,63.150001525878906,64.30000305175781,63.2599983215332,3626448.0,63.2599983215332
2011-08-11,63.75,61.279998779296875,61.79999923706055,63.43000030517578,2617711.0,63.43000030517578
2011-08-12,64.69999694824219,63.36000061035156,63.9900016784668,63.400001525878906,2436305.0,63.400001525878906
2011-08-15,64.48999786376953,63.400001525878906,63.400001525878906,64.1500015258789,2053810.0,64.1500015258789
2011-08-16,65.58000183105469,64.08000183105469,64.08000183105469,64.3499984741211,2537775.0,64.3499984741211
2011-08-17,64.9000015258789,63.47999954223633,64.19999694824219,63.560001373291016,1765624.0,63.560001373291016
2011-08-18,65.9800033569336,63.560001373291016,63.560001373291016,63.90999984741211,2749388.0,63.90999984741211
2011-08-19,64.41999816894531,61.29999923706055,62.0,63.959999084472656,2970416.0,63.959999084472656
2011-08-22,64.87999725341797,62.5,63.31999969482422,63.79999923706055,1764356.0,63.79999923706055
2011-08-23,64.9000015258789,63.400001525878906,63.90999984741211,64.69000244140625,2628972.0,64.69000244140625
2011-08-24,65.9800033569336,64.9000015258789,65.16000366210938,65.26000213623047,3545944.0,65.26000213623047
2011-08-25,65.68000030517578,63.0,65.58999633789062,65.45999908447266,4146159.0,65.45999908447266
2011-08-26,66.9800033569336,64.51000213623047,65.22000122070312,65.9000015258789,3977030.0,65.9000015258789
2011-08-29,65.48999786376953,64.05999755859375,65.0,64.08999633789062,2139485.0,64.08999633789062
2011-08-30,65.0999984741211,62.29999923706055,64.9800033569336,62.43000030517578,2814954.0,62.43000030517578
2011-08-31,62.97999954223633,61.869998931884766,62.43000030517578,62.11000061035156,1911757.0,62.11000061035156
2011-09-01,62.79999923706055,62.0,62.5,62.58000183105469,1447041.0,62.58000183105469
2011-09-02,63.38999938964844,62.0099983215332,62.5,62.880001068115234,1371053.0,62.880001068115234
2011-09-05,62.79999923706055,60.900001525878906,62.11000061035156,61.93000030517578,1545556.0,61.93000030517578
2011-09-06,61.900001525878906,60.40999984741211,61.040000915527344,61.09000015258789,1318377.0,61.09000015258789
2011-09-07,62.45000076293945,60.58000183105469,61.290000915527344,62.0099983215332,1838173.0,62.0099983215332
2011-09-08,62.599998474121094,61.0099983215332,62.5099983215332,61.06999969482422,1305421.0,61.06999969482422
2011-09-09,61.689998626708984,60.310001373291016,61.400001525878906,60.630001068115234,1024391.0,60.630001068115234
2011-09-13,62.0,58.29999923706055,59.58000183105469,61.369998931884766,1891082.0,61.369998931884766
2011-09-14,62.0,59.599998474121094,60.70000076293945,61.43000030517578,1908143.0,61.43000030517578
2011-09-15,61.599998474121094,60.5,61.599998474121094,60.81999969482422,1262883.0,60.81999969482422
2011-09-16,61.45000076293945,60.0,61.279998779296875,60.58000183105469,1229800.0,60.58000183105469
2011-09-19,60.02000045776367,58.47999954223633,60.0,58.959999084472656,1467608.0,58.959999084472656
2011-09-20,59.790000915527344,58.22999954223633,58.75,59.45000076293945,1396174.0,59.45000076293945
2011-09-21,63.70000076293945,58.66999816894531,59.68000030517578,62.2599983215332,4163385.0,62.2599983215332
2011-09-22,61.5,59.4900016784668,61.25,59.5099983215332,2300898.0,59.5099983215332
2011-09-23,59.70000076293945,57.59000015258789,58.0,59.5099983215332,2913666.0,59.5099983215332
2011-09-26,59.689998626708984,57.15999984741211,58.880001068115234,57.599998474121094,2105119.0,57.599998474121094
2011-09-27,58.47999954223633,57.2599983215332,58.20000076293945,57.470001220703125,1810252.0,57.470001220703125
2011-09-28,58.369998931884766,56.150001525878906,57.83000183105469,57.220001220703125,1978900.0,57.220001220703125
2011-09-29,57.0,54.90999984741211,57.0,55.540000915527344,2215289.0,55.540000915527344
2011-09-30,56.099998474121094,54.29999923706055,55.58000183105469,54.869998931884766,1472342.0,54.869998931884766
2011-10-10,55.5,50.95000076293945,54.79999923706055,51.52000045776367,2245701.0,51.52000045776367
2011-10-11,53.5,48.47999954223633,53.02000045776367,49.52000045776367,3447974.0,49.52000045776367
2011-10-12,51.470001220703125,47.880001068115234,49.0,50.81999969482422,2784362.0,50.81999969482422
2011-10-13,51.900001525878906,50.25,50.81999969482422,51.5099983215332,2620095.0,51.5099983215332
2011-10-14,51.5,49.90999984741211,51.099998474121094,50.790000915527344,2010547.0,50.790000915527344
2011-10-17,52.220001220703125,50.70000076293945,51.08000183105469,51.02000045776367,1805619.0,51.02000045776367
2011-10-18,50.5,48.279998779296875,50.29999923706055,48.40999984741211,2098430.0,48.40999984741211
2011-10-19,49.20000076293945,46.099998474121094,48.779998779296875,46.65999984741211,2491427.0,46.65999984741211
2011-10-20,47.95000076293945,46.11000061035156,47.119998931884766,47.2400016784668,3189018.0,47.2400016784668
2011-10-21,46.880001068115234,44.400001525878906,46.880001068115234,45.0099983215332,3052959.0,45.0099983215332
2011-10-24,45.5,43.18000030517578,45.29999923706055,45.150001525878906,2805484.0,45.150001525878906
2011-10-25,48.0,44.099998474121094,45.66999816894531,47.18000030517578,4809892.0,47.18000030517578
2011-10-26,47.900001525878906,46.099998474121094,46.5,47.41999816894531,3770295.0,47.41999816894531
2011-10-27,47.70000076293945,46.0,47.70000076293945,46.400001525878906,3161708.0,46.400001525878906
2011-10-28,48.68000030517578,46.849998474121094,47.459999084472656,47.88999938964844,4169473.0,47.88999938964844
2011-10-31,48.150001525878906,47.27000045776367,47.599998474121094,47.81999969482422,2988200.0,47.81999969482422
2011-11-01,47.75,46.900001525878906,47.220001220703125,47.11000061035156,2601095.0,47.11000061035156
2011-11-02,46.77000045776367,44.47999954223633,46.0,46.61000061035156,4240049.0,46.61000061035156
2011-11-03,50.27000045776367,46.650001525878906,46.95000076293945,48.59000015258789,7232807.0,48.59000015258789
2011-11-04,50.380001068115234,49.02000045776367,49.90999984741211,49.310001373291016,4613575.0,49.310001373291016
2011-11-07,50.189998626708984,48.970001220703125,49.47999954223633,49.380001068115234,3137968.0,49.380001068115234
2011-11-08,49.79999923706055,48.08000183105469,49.380001068115234,48.18000030517578,3068677.0,48.18000030517578
2011-11-09,49.61000061035156,47.810001373291016,48.099998474121094,49.58000183105469,2444089.0,49.58000183105469
2011-11-10,49.18000030517578,48.119998931884766,49.0,48.150001525878906,2099357.0,48.150001525878906
2011-11-11,49.33000183105469,48.0099983215332,48.34000015258789,48.5,1870788.0,48.5
2011-11-14,49.95000076293945,48.72999954223633,49.470001220703125,49.439998626708984,2312019.0,49.439998626708984
2011-11-15,51.470001220703125,49.04999923706055,49.5,50.779998779296875,4795067.0,50.779998779296875
2011-11-16,50.900001525878906,48.560001373291016,50.779998779296875,48.810001373291016,3634680.0,48.810001373291016
2011-11-17,49.06999969482422,47.79999923706055,48.689998626708984,47.95000076293945,2002360.0,47.95000076293945
2011-11-18,47.970001220703125,45.880001068115234,47.5099983215332,45.900001525878906,2093463.0,45.900001525878906
2011-11-21,46.59000015258789,45.33000183105469,45.939998626708984,46.189998626708984,1265731.0,46.189998626708984
2011-11-22,46.47999954223633,45.099998474121094,45.279998779296875,46.16999816894531,1526429.0,46.16999816894531
2011-11-23,46.459999084472656,45.400001525878906,46.15999984741211,45.43000030517578,1054909.0,45.43000030517578
2011-11-24,45.4900016784668,44.0,45.099998474121094,44.7400016784668,1526995.0,44.7400016784668
2011-11-25,45.939998626708984,44.369998931884766,44.95000076293945,44.529998779296875,1480839.0,44.529998779296875
2011-11-28,45.31999969482422,44.349998474121094,44.70000076293945,44.77000045776367,1298905.0,44.77000045776367
2011-11-29,45.70000076293945,45.0,45.279998779296875,45.599998474121094,1509885.0,45.599998474121094
2011-11-30,45.5,43.18000030517578,45.5,43.5,2046578.0,43.5
2011-12-01,45.79999923706055,44.75,45.29999923706055,44.83000183105469,2356983.0,44.83000183105469
2011-12-02,44.75,43.58000183105469,44.209999084472656,43.72999954223633,1511181.0,43.72999954223633
2011-12-05,44.209999084472656,42.470001220703125,44.20000076293945,42.5099983215332,1261163.0,42.5099983215332
2011-12-06,42.939998626708984,42.02000045776367,42.560001373291016,42.56999969482422,818076.0,42.56999969482422
2011-12-07,42.79999923706055,42.2400016784668,42.650001525878906,42.45000076293945,581714.0,42.45000076293945
2011-12-08,43.47999954223633,42.209999084472656,42.5,42.88999938964844,1665872.0,42.88999938964844
2011-12-09,42.880001068115234,42.0099983215332,42.22999954223633,42.189998626708984,877163.0,42.189998626708984
2011-12-12,42.47999954223633,41.81999969482422,42.47999954223633,41.869998931884766,880868.0,41.869998931884766
2011-12-13,41.400001525878906,38.97999954223633,41.27000045776367,39.0,1845483.0,39.0
2011-12-14,39.5,37.779998779296875,38.95000076293945,37.86000061035156,1750170.0,37.86000061035156
2011-12-15,37.70000076293945,35.75,37.0099983215332,35.77000045776367,1948716.0,35.77000045776367
2011-12-16,36.54999923706055,35.0099983215332,36.0,36.47999954223633,2559218.0,36.47999954223633
2011-12-19,36.099998474121094,34.900001525878906,36.0,35.900001525878906,1695471.0,35.900001525878906
2011-12-20,37.279998779296875,35.41999816894531,35.70000076293945,36.720001220703125,3220313.0,36.720001220703125
2011-12-21,37.09000015258789,34.709999084472656,36.97999954223633,34.81999969482422,2628368.0,34.81999969482422
2011-12-22,36.08000183105469,32.0099983215332,32.0099983215332,34.52000045776367,2955434.0,34.52000045776367
2011-12-23,35.18000030517578,33.880001068115234,34.06999969482422,34.27000045776367,1807454.0,34.27000045776367
2011-12-26,35.47999954223633,33.869998931884766,34.189998626708984,34.400001525878906,1890243.0,34.400001525878906
2011-12-27,35.33000183105469,33.709999084472656,34.0,34.150001525878906,2027401.0,34.150001525878906
2011-12-28,35.119998931884766,33.0099983215332,34.290000915527344,35.0099983215332,2990590.0,35.0099983215332
2011-12-29,36.220001220703125,34.52000045776367,34.790000915527344,35.34000015258789,3473830.0,35.34000015258789
2011-12-30,38.869998931884766,35.400001525878906,35.5,38.130001068115234,6224954.0,38.130001068115234
2012-01-04,38.29999923706055,37.2599983215332,38.0,37.38999938964844,3828295.0,37.38999938964844
2012-01-05,37.400001525878906,35.619998931884766,37.0,35.880001068115234,2794690.0,35.880001068115234
2012-01-06,37.65999984741211,35.029998779296875,35.619998931884766,37.54999923706055,2922228.0,37.54999923706055
2012-01-09,41.0,37.0,37.689998626708984,39.83000183105469,5395581.0,39.83000183105469
2012-01-10,41.54999923706055,39.209999084472656,39.5,40.880001068115234,6423061.0,40.880001068115234
2012-01-11,42.70000076293945,40.220001220703125,40.5,41.86000061035156,7746918.0,41.86000061035156
2012-01-12,46.04999923706055,41.0,41.400001525878906,44.970001220703125,12929321.0,44.970001220703125
2012-01-13,49.470001220703125,44.459999084472656,45.0,49.470001220703125,17968263.0,49.470001220703125
2012-01-16,49.29999923706055,45.0,49.29999923706055,45.189998626708984,11328531.0,45.189998626708984
2012-01-17,49.709999084472656,45.31999969482422,45.400001525878906,49.709999084472656,12584077.0,49.709999084472656
2012-01-18,54.68000030517578,51.130001068115234,52.0,54.650001525878906,18640201.0,54.650001525878906
2012-01-19,54.650001525878906,54.650001525878906,54.650001525878906,54.650001525878906,0.0,54.650001525878906
2012-01-20,54.470001220703125,49.29999923706055,54.439998626708984,52.13999938964844,15462330.0,52.13999938964844
2012-01-30,52.790000915527344,49.900001525878906,52.040000915527344,50.61000061035156,8597065.0,50.61000061035156
2012-01-31,54.630001068115234,50.54999923706055,50.54999923706055,53.0,11680731.0,53.0
2012-02-01,52.2599983215332,50.5,52.13999938964844,51.77000045776367,7123246.0,51.77000045776367
2012-02-02,53.97999954223633,51.08000183105469,51.79999923706055,52.45000076293945,8856576.0,52.45000076293945
2012-02-03,53.7400016784668,51.380001068115234,52.45000076293945,53.13999938964844,7506058.0,53.13999938964844
2012-02-06,54.189998626708984,52.29999923706055,53.0,53.150001525878906,6672922.0,53.150001525878906
2012-02-07,53.099998474121094,50.5,52.75,52.599998474121094,7269990.0,52.599998474121094
2012-02-08,57.86000061035156,51.70000076293945,52.400001525878906,57.86000061035156,13098811.0,57.86000061035156
2012-02-09,61.45000076293945,57.20000076293945,59.9900016784668,58.959999084472656,17117566.0,58.959999084472656
2012-02-10,60.29999923706055,57.790000915527344,59.4900016784668,58.560001373291016,9684280.0,58.560001373291016
2012-02-13,59.88999938964844,57.11000061035156,57.45000076293945,58.88999938964844,6854213.0,58.88999938964844
2012-02-14,60.88999938964844,57.599998474121094,58.9900016784668,60.439998626708984,8900078.0,60.439998626708984
2012-02-15,61.369998931884766,59.150001525878906,60.0,59.91999816894531,8579064.0,59.91999816894531
2012-02-16,60.5,58.060001373291016,59.5,60.0,6711306.0,60.0
2012-02-17,60.58000183105469,59.0,60.20000076293945,59.2599983215332,4357517.0,59.2599983215332
2012-02-20,62.0099983215332,59.400001525878906,60.279998779296875,59.5099983215332,8010573.0,59.5099983215332
2012-02-21,59.70000076293945,58.380001068115234,59.119998931884766,59.61000061035156,5895783.0,59.61000061035156
2012-02-22,60.68000030517578,59.0099983215332,59.68000030517578,59.790000915527344,6452289.0,59.790000915527344
2012-02-23,62.400001525878906,59.939998626708984,59.95000076293945,60.31999969482422,9806126.0,60.31999969482422
2012-02-24,60.880001068115234,59.70000076293945,59.849998474121094,60.150001525878906,5822055.0,60.150001525878906
2012-02-27,63.70000076293945,60.349998474121094,60.83000183105469,61.04999923706055,12259130.0,61.04999923706055
2012-02-28,62.0,59.79999923706055,60.58000183105469,61.08000183105469,9228493.0,61.08000183105469
2012-02-29,66.5,61.0,61.65999984741211,64.80000305175781,14933266.0,64.80000305175781
2012-03-01,65.8499984741211,63.2599983215332,64.0,63.810001373291016,8115002.0,63.810001373291016
2012-03-02,66.25,64.01000213623047,64.5,64.72000122070312,5628148.0,64.72000122070312
2012-03-05,65.4000015258789,63.779998779296875,64.75,64.56999969482422,6460998.0,64.56999969482422
2012-03-06,64.19999694824219,61.5,64.19999694824219,62.02000045776367,6919805.0,62.02000045776367
2012-03-07,61.4900016784668,59.5,60.20000076293945,60.0,6294514.0,60.0
2012-03-08,64.73999786376953,60.470001220703125,60.79999923706055,62.9900016784668,10097243.0,62.9900016784668
2012-03-09,64.75,62.61000061035156,63.08000183105469,63.779998779296875,7910002.0,63.779998779296875
2012-03-12,69.81999969482422,64.58999633789062,64.58999633789062,68.2300033569336,14948569.0,68.2300033569336
2012-03-13,68.4000015258789,65.83999633789062,68.4000015258789,67.16000366210938,7933551.0,67.16000366210938
2012-03-14,69.9800033569336,64.37999725341797,67.69999694824219,65.63999938964844,13133529.0,65.63999938964844
2012-03-15,66.37999725341797,62.90999984741211,65.3499984741211,63.93000030517578,7896381.0,63.93000030517578
2012-03-16,63.93000030517578,63.93000030517578,63.93000030517578,63.93000030517578,0.0,63.93000030517578
2012-03-19,69.88999938964844,67.20999908447266,67.30000305175781,69.4000015258789,16746788.0,69.4000015258789
2012-03-20,69.87000274658203,67.48999786376953,69.30000305175781,68.25,9814575.0,68.25
2012-03-21,70.7699966430664,67.55000305175781,68.5,68.27999877929688,8481538.0,68.27999877929688
2012-03-22,67.80000305175781,64.70999908447266,67.76000213623047,65.22000122070312,6480272.0,65.22000122070312
2012-03-23,67.19999694824219,64.0,64.29000091552734,65.8499984741211,6057156.0,65.8499984741211
2012-03-26,66.1500015258789,63.18000030517578,65.86000061035156,65.7300033569336,4883642.0,65.7300033569336
2012-03-27,69.0,66.91000366210938,67.0,67.62000274658203,9657136.0,67.62000274658203
2012-03-28,67.0,64.18000030517578,67.0,64.25,6494438.0,64.25
2012-03-29,65.04000091552734,61.099998474121094,63.68000030517578,62.400001525878906,6453429.0,62.400001525878906
2012-03-30,64.0,59.900001525878906,62.45000076293945,60.43000030517578,5108787.0,60.43000030517578
2012-04-05,64.9000015258789,59.68000030517578,60.70000076293945,64.66000366210938,6440950.0,64.66000366210938
2012-04-06,65.0,63.25,64.87999725341797,63.959999084472656,5623848.0,63.959999084472656
2012-04-09,67.94999694824219,63.119998931884766,63.959999084472656,65.37000274658203,7911849.0,65.37000274658203
2012-04-10,65.9000015258789,61.119998931884766,64.9800033569336,65.48999786376953,7229249.0,65.48999786376953
2012-04-11,64.27999877929688,62.0099983215332,62.9900016784668,63.4900016784668,5001401.0,63.4900016784668
2012-04-12,64.44000244140625,63.02000045776367,63.599998474121094,64.11000061035156,4243441.0,64.11000061035156
2012-04-13,66.45999908447266,63.9900016784668,64.44999694824219,64.87999725341797,6759719.0,64.87999725341797
2012-04-16,64.36000061035156,62.900001525878906,64.25,63.79999923706055,3936176.0,63.79999923706055
2012-04-17,64.29000091552734,62.900001525878906,63.119998931884766,63.0,3043895.0,63.0
2012-04-18,65.0,62.959999084472656,63.5,64.86000061035156,5220864.0,64.86000061035156
2012-04-19,64.94999694824219,63.0,64.9000015258789,63.59000015258789,4627352.0,63.59000015258789
2012-04-20,63.84000015258789,62.79999923706055,63.0099983215332,63.20000076293945,2746604.0,63.20000076293945
2012-04-23,63.970001220703125,61.5099983215332,63.650001525878906,61.97999954223633,3629163.0,61.97999954223633
2012-04-24,61.86000061035156,59.43000030517578,61.0,61.369998931884766,3936100.0,61.369998931884766
2012-04-25,63.029998779296875,61.02000045776367,61.2599983215332,62.29999923706055,3643209.0,62.29999923706055
2012-04-26,62.88999938964844,61.29999923706055,62.400001525878906,61.33000183105469,2534421.0,61.33000183105469
2012-04-27,61.5,58.150001525878906,61.0,59.58000183105469,7120368.0,59.58000183105469
2012-05-02,63.900001525878906,59.70000076293945,60.54999923706055,62.09000015258789,9082519.0,62.09000015258789
2012-05-03,62.09000015258789,60.599998474121094,61.880001068115234,60.959999084472656,4895688.0,60.959999084472656
2012-05-04,63.36000061035156,60.400001525878906,60.959999084472656,62.54999923706055,7434514.0,62.54999923706055
2012-05-07,62.38999938964844,61.29999923706055,61.869998931884766,62.040000915527344,4789321.0,62.040000915527344
2012-05-08,68.23999786376953,60.79999923706055,61.52000045776367,68.23999786376953,10968343.0,68.23999786376953
2012-05-09,74.5,69.0999984741211,69.0999984741211,70.63999938964844,24236650.0,70.63999938964844
2012-05-10,75.19999694824219,69.6500015258789,69.98999786376953,73.19000244140625,14968075.0,73.19000244140625
2012-05-11,73.48999786376953,70.0,72.80000305175781,70.70999908447266,8653187.0,70.70999908447266
2012-05-14,71.80000305175781,68.26000213623047,71.5,68.54000091552734,6404069.0,68.54000091552734
2012-05-15,67.9800033569336,65.80000305175781,67.08000183105469,67.62999725341797,6826119.0,67.62999725341797
2012-05-16,69.51000213623047,66.30000305175781,67.30000305175781,68.02999877929688,7284461.0,68.02999877929688
2012-05-17,71.69999694824219,66.9000015258789,67.5999984741211,70.38999938964844,7586340.0,70.38999938964844
2012-05-18,73.5999984741211,69.05999755859375,69.3499984741211,71.19999694824219,8360307.0,71.19999694824219
2012-05-21,75.98999786376953,71.12000274658203,71.12000274658203,74.47000122070312,11539772.0,74.47000122070312
2012-05-22,74.95999908447266,73.0999984741211,74.5,74.19000244140625,5603443.0,74.19000244140625
2012-05-23,76.83999633789062,72.4000015258789,74.5999984741211,73.52999877929688,7310616.0,73.52999877929688
2012-05-24,73.87999725341797,72.0199966430664,72.5,72.23999786376953,4100531.0,72.23999786376953
2012-05-25,72.23999786376953,72.23999786376953,72.23999786376953,72.23999786376953,0.0,72.23999786376953
2012-05-28,71.30000305175781,67.58000183105469,70.98999786376953,71.0,4060046.0,71.0
2012-05-29,73.68000030517578,70.05000305175781,70.98999786376953,72.8499984741211,4570955.0,72.8499984741211
2012-05-30,73.30000305175781,71.76000213623047,72.69999694824219,72.02999877929688,2550038.0,72.02999877929688
2012-05-31,75.9000015258789,71.20999908447266,71.55999755859375,74.30000305175781,5312202.0,74.30000305175781
2012-06-01,81.7300033569336,75.51000213623047,75.58000183105469,78.05000305175781,12041633.0,78.05000305175781
2012-06-04,79.98999786376953,75.51000213623047,76.05999755859375,77.01000213623047,6792482.0,77.01000213623047
2012-06-05,78.48999786376953,74.30999755859375,77.18000030517578,75.29000091552734,5925858.0,75.29000091552734
2012-06-06,77.0,74.5,75.70999908447266,76.37999725341797,3845182.0,76.37999725341797
2012-06-07,77.97000122070312,75.0,77.69999694824219,75.08000183105469,3254180.0,75.08000183105469
2012-06-08,75.69999694824219,73.0,75.29000091552734,73.2300033569336,4006839.0,73.2300033569336
2012-06-11,74.68000030517578,72.19999694824219,73.51000213623047,73.9000015258789,4731798.0,73.9000015258789
2012-06-12,74.44000244140625,72.80000305175781,73.0,73.44000244140625,2753853.0,73.44000244140625
2012-06-13,74.27999877929688,72.72000122070312,73.44999694824219,73.58000183105469,3390220.0,73.58000183105469
2012-06-14,73.70999908447266,71.91000366210938,73.5,71.98999786376953,3751688.0,71.98999786376953
2012-06-15,72.75,69.6500015258789,72.0,70.88999938964844,4285050.0,70.88999938964844
2012-06-18,71.77999877929688,70.69999694824219,70.9000015258789,71.16999816894531,2056606.0,71.16999816894531
2012-06-19,71.48999786376953,69.33999633789062,71.27999877929688,69.8499984741211,2512446.0,69.8499984741211
2012-06-20,72.88999938964844,70.5999984741211,70.77999877929688,71.0,5254538.0,71.0
2012-06-21,71.8499984741211,70.01000213623047,71.0999984741211,71.4800033569336,3362988.0,71.4800033569336
2012-06-25,70.9000015258789,67.9000015258789,70.87000274658203,68.0,3395077.0,68.0
2012-06-26,67.8499984741211,64.80000305175781,67.8499984741211,66.30000305175781,2817364.0,66.30000305175781
2012-06-27,67.37999725341797,64.30000305175781,66.69999694824219,64.80999755859375,2347178.0,64.80999755859375
2012-06-28,65.4800033569336,62.29999923706055,64.7699966430664,62.349998474121094,3998893.0,62.349998474121094
2012-06-29,66.66000366210938,61.099998474121094,61.75,65.93000030517578,4023646.0,65.93000030517578
2012-07-02,68.0,65.5,65.9000015258789,66.93000030517578,3912467.0,66.93000030517578
2012-07-03,67.29000091552734,65.30000305175781,66.69999694824219,65.7300033569336,2701324.0,65.7300033569336
2012-07-04,66.80000305175781,65.0,66.0,65.70999908447266,1926290.0,65.70999908447266
2012-07-05,66.0,63.70000076293945,65.75,63.810001373291016,2281239.0,63.810001373291016
2012-07-06,66.80000305175781,62.79999923706055,64.30000305175781,66.19000244140625,3582622.0,66.19000244140625
2012-07-09,70.94999694824219,66.0,66.19000244140625,67.13999938964844,6280430.0,67.13999938964844
2012-07-10,70.51000213623047,67.13999938964844,67.13999938964844,69.62999725341797,7614995.0,69.62999725341797
2012-07-11,70.5,68.51000213623047,70.5,69.44000244140625,3840896.0,69.44000244140625
2012-07-12,70.98999786376953,68.05000305175781,68.80999755859375,70.13999938964844,5291100.0,70.13999938964844
2012-07-13,70.26000213623047,68.66000366210938,69.69999694824219,68.81999969482422,2854333.0,68.81999969482422
2012-07-16,70.87999725341797,68.0,68.91999816894531,68.27999877929688,3883173.0,68.27999877929688
2012-07-17,68.12999725341797,65.3499984741211,67.43000030517578,67.45999908447266,2895727.0,67.45999908447266
2012-07-18,68.80000305175781,66.5,67.0,68.73999786376953,2832820.0,68.73999786376953
2012-07-19,69.5,67.68000030517578,68.37999725341797,67.91000366210938,3207874.0,67.91000366210938
2012-07-20,68.4000015258789,66.6500015258789,67.69999694824219,66.69999694824219,2027051.0,66.69999694824219
2012-07-23,68.5,66.0,66.05999755859375,67.08000183105469,2697734.0,67.08000183105469
2012-07-24,67.4800033569336,66.0,66.48999786376953,66.79000091552734,1608940.0,66.79000091552734
2012-07-25,66.94999694824219,65.0,66.43000030517578,65.04000091552734,2083231.0,65.04000091552734
2012-07-26,65.75,63.880001068115234,65.05000305175781,64.05000305175781,2563858.0,64.05000305175781
2012-07-27,63.400001525878906,60.0,63.400001525878906,60.13999938964844,5085186.0,60.13999938964844
2012-07-30,60.70000076293945,58.849998474121094,60.27000045776367,59.060001373291016,3164232.0,59.060001373291016
2012-07-31,59.400001525878906,56.70000076293945,58.900001525878906,56.77000045776367,2799119.0,56.77000045776367
2012-08-01,60.7599983215332,56.900001525878906,56.97999954223633,58.810001373291016,2647207.0,58.810001373291016
2012-08-02,59.220001220703125,57.0,58.849998474121094,57.529998779296875,1770576.0,57.529998779296875
2012-08-03,59.29999923706055,57.400001525878906,57.560001373291016,58.689998626708984,1869567.0,58.689998626708984
2012-08-06,63.2599983215332,58.33000183105469,58.34000015258789,62.86000061035156,5512441.0,62.86000061035156
2012-08-07,64.83999633789062,61.880001068115234,62.400001525878906,63.630001068115234,5909707.0,63.630001068115234
2012-08-08,65.5999984741211,62.5,63.720001220703125,62.880001068115234,4394389.0,62.880001068115234
2012-08-09,64.48999786376953,61.060001373291016,62.290000915527344,62.93000030517578,3927512.0,62.93000030517578
2012-08-10,62.66999816894531,60.900001525878906,62.650001525878906,61.029998779296875,2599711.0,61.029998779296875
2012-08-13,62.349998474121094,60.40999984741211,60.79999923706055,60.470001220703125,1979237.0,60.470001220703125
2012-08-14,60.849998474121094,57.400001525878906,60.630001068115234,58.959999084472656,3354992.0,58.959999084472656
2012-08-15,59.0,57.70000076293945,58.90999984741211,57.9900016784668,1462497.0,57.9900016784668
2012-08-16,60.5,57.45000076293945,57.45000076293945,58.709999084472656,2382700.0,58.709999084472656
2012-08-17,59.4900016784668,57.779998779296875,59.20000076293945,58.7599983215332,1590917.0,58.7599983215332
2012-08-20,59.56999969482422,57.47999954223633,58.0,58.86000061035156,1294211.0,58.86000061035156
2012-08-21,59.880001068115234,58.599998474121094,58.849998474121094,58.91999816894531,1526148.0,58.91999816894531
2012-08-22,59.47999954223633,57.70000076293945,59.0,57.95000076293945,1264159.0,57.95000076293945
2012-08-23,59.599998474121094,58.20000076293945,58.63999938964844,58.84000015258789,2885733.0,58.84000015258789
2012-08-24,59.900001525878906,58.099998474121094,58.79999923706055,58.130001068115234,2527904.0,58.130001068115234
2012-08-27,56.900001525878906,52.36000061035156,56.900001525878906,52.380001068115234,4042256.0,52.380001068115234
2012-08-28,53.150001525878906,51.810001373291016,52.36000061035156,51.86000061035156,2347858.0,51.86000061035156
2012-08-29,51.29999923706055,47.5099983215332,51.099998474121094,47.970001220703125,4270784.0,47.970001220703125
2012-08-30,48.29999923706055,44.86000061035156,47.029998779296875,47.20000076293945,3488187.0,47.20000076293945
2012-08-31,47.900001525878906,46.0,47.060001373291016,46.36000061035156,1897494.0,46.36000061035156
2012-09-03,48.04999923706055,45.83000183105469,46.279998779296875,47.33000183105469,2413059.0,47.33000183105469
2012-09-04,48.93000030517578,47.65999984741211,47.9900016784668,47.88999938964844,3303082.0,47.88999938964844
2012-09-05,47.79999923706055,46.599998474121094,47.79999923706055,47.36000061035156,2066741.0,47.36000061035156
2012-09-06,48.20000076293945,47.0,47.599998474121094,48.0099983215332,1776795.0,48.0099983215332
2012-09-07,52.380001068115234,48.310001373291016,48.900001525878906,51.939998626708984,6501965.0,51.939998626708984
2012-09-10,52.4900016784668,51.04999923706055,51.70000076293945,51.630001068115234,3819844.0,51.630001068115234
2012-09-11,51.400001525878906,50.040000915527344,51.400001525878906,51.0,2401942.0,51.0
2012-09-12,52.66999816894531,51.22999954223633,51.45000076293945,51.61000061035156,2675860.0,51.61000061035156
2012-09-13,52.15999984741211,50.20000076293945,51.689998626708984,50.310001373291016,2354013.0,50.310001373291016
2012-09-14,52.81999969482422,51.08000183105469,51.95000076293945,51.369998931884766,2771453.0,51.369998931884766
2012-09-17,52.2599983215332,50.25,51.880001068115234,50.279998779296875,2114632.0,50.279998779296875
2012-09-18,49.939998626708984,47.810001373291016,49.939998626708984,48.34000015258789,2709195.0,48.34000015258789
2012-09-19,49.36000061035156,47.709999084472656,48.400001525878906,49.08000183105469,2134668.0,49.08000183105469
2012-09-20,48.5,46.95000076293945,48.5,46.97999954223633,1888759.0,46.97999954223633
2012-09-21,47.97999954223633,46.70000076293945,46.95000076293945,47.040000915527344,1695432.0,47.040000915527344
2012-09-24,48.099998474121094,45.529998779296875,46.369998931884766,47.56999969482422,2127391.0,47.56999969482422
2012-09-25,47.88999938964844,47.0,47.599998474121094,47.060001373291016,1239925.0,47.060001373291016
2012-09-26,48.0,46.5,47.09000015258789,46.54999923706055,1714639.0,46.54999923706055
2012-09-27,48.0099983215332,45.52000045776367,46.47999954223633,47.439998626708984,2856416.0,47.439998626708984
2012-09-28,49.04999923706055,47.45000076293945,47.47999954223633,48.689998626708984,3562457.0,48.689998626708984
2012-10-08,48.41999816894531,46.5,48.41999816894531,46.59000015258789,6547275.0,46.59000015258789
2012-10-09,46.349998474121094,44.439998626708984,46.20000076293945,46.060001373291016,12678106.0,46.060001373291016
2012-10-10,45.900001525878906,44.68000030517578,45.599998474121094,45.65999984741211,5249747.0,45.65999984741211
2012-10-11,46.29999923706055,44.77000045776367,45.36000061035156,45.36000061035156,5349582.0,45.36000061035156
2012-10-12,45.880001068115234,44.599998474121094,45.43000030517578,44.83000183105469,3636805.0,44.83000183105469
2012-10-15,44.880001068115234,42.7599983215332,44.439998626708984,43.33000183105469,4211025.0,43.33000183105469
2012-10-16,43.75,42.95000076293945,43.349998474121094,43.25,2151267.0,43.25
2012-10-17,45.439998626708984,43.08000183105469,43.5,44.7400016784668,3591810.0,44.7400016784668
2012-10-18,45.41999816894531,44.52000045776367,44.689998626708984,44.91999816894531,3657795.0,44.91999816894531
2012-10-19,45.189998626708984,44.380001068115234,44.79999923706055,44.5,2055755.0,44.5
2012-10-22,44.0,43.099998474121094,44.0,43.66999816894531,2366091.0,43.66999816894531
2012-10-23,43.91999816894531,43.310001373291016,43.540000915527344,43.38999938964844,1581460.0,43.38999938964844
2012-10-24,43.29999923706055,42.54999923706055,42.790000915527344,42.599998474121094,2100362.0,42.599998474121094
2012-10-25,44.0,42.54999923706055,42.54999923706055,42.83000183105469,2148679.0,42.83000183105469
2012-10-26,42.91999816894531,39.79999923706055,42.91999816894531,39.849998474121094,3833130.0,39.849998474121094
2012-10-29,39.349998474121094,38.20000076293945,39.349998474121094,38.310001373291016,2687213.0,38.310001373291016
2012-10-30,39.79999923706055,38.290000915527344,38.310001373291016,38.869998931884766,2558955.0,38.869998931884766
2012-10-31,39.650001525878906,38.5,38.869998931884766,39.36000061035156,2115368.0,39.36000061035156
2012-11-01,43.0,39.369998931884766,39.369998931884766,41.939998626708984,7309646.0,41.939998626708984
2012-11-02,42.0,41.20000076293945,41.84000015258789,41.52000045776367,3587088.0,41.52000045776367
2012-11-05,41.9900016784668,41.279998779296875,41.70000076293945,41.790000915527344,2025072.0,41.790000915527344
2012-11-06,42.290000915527344,40.599998474121094,41.790000915527344,42.11000061035156,3147213.0,42.11000061035156
2012-11-07,44.439998626708984,41.61000061035156,42.0099983215332,43.2400016784668,6839299.0,43.2400016784668
2012-11-08,42.959999084472656,41.52000045776367,42.209999084472656,41.560001373291016,3669321.0,41.560001373291016
2012-11-09,42.29999923706055,40.79999923706055,41.560001373291016,40.9900016784668,1975842.0,40.9900016784668
2012-11-12,42.72999954223633,41.099998474121094,41.099998474121094,42.189998626708984,2555434.0,42.189998626708984
2012-11-13,43.95000076293945,42.060001373291016,42.5099983215332,42.779998779296875,5227172.0,42.779998779296875
2012-11-14,44.130001068115234,42.09000015258789,42.68000030517578,43.9900016784668,5734389.0,43.9900016784668
2012-11-15,44.2599983215332,42.18000030517578,43.41999816894531,42.400001525878906,4008014.0,42.400001525878906
2012-11-16,42.38999938964844,40.599998474121094,42.380001068115234,41.66999816894531,3085482.0,41.66999816894531
2012-11-19,42.47999954223633,41.0099983215332,41.66999816894531,42.2599983215332,2186567.0,42.2599983215332
2012-11-20,43.060001373291016,41.95000076293945,42.400001525878906,41.970001220703125,2627021.0,41.970001220703125
2012-11-21,42.380001068115234,40.54999923706055,41.79999923706055,41.88999938964844,2663275.0,41.88999938964844
2012-11-22,41.84000015258789,41.0,41.84000015258789,41.08000183105469,1558052.0,41.08000183105469
2012-11-23,42.189998626708984,41.33000183105469,41.380001068115234,41.4900016784668,1861994.0,41.4900016784668
2012-11-26,41.880001068115234,40.900001525878906,41.29999923706055,40.9900016784668,1459905.0,40.9900016784668
2012-11-27,40.959999084472656,39.0,40.959999084472656,39.02000045776367,2263132.0,39.02000045776367
2012-11-28,38.779998779296875,37.20000076293945,38.77000045776367,37.470001220703125,2979777.0,37.470001220703125
2012-11-29,37.95000076293945,35.650001525878906,37.36000061035156,35.95000076293945,2673651.0,35.95000076293945
2012-11-30,36.599998474121094,35.20000076293945,35.959999084472656,36.41999816894531,1788390.0,36.41999816894531
2012-12-03,36.63999938964844,34.65999984741211,36.290000915527344,34.7599983215332,2642494.0,34.7599983215332
2012-12-04,35.650001525878906,33.04999923706055,34.86000061035156,35.220001220703125,3198146.0,35.220001220703125
2012-12-05,38.529998779296875,34.61000061035156,34.869998931884766,37.529998779296875,5197013.0,37.529998779296875
2012-12-06,37.83000183105469,36.61000061035156,37.29999923706055,36.75,2562809.0,36.75
2012-12-07,38.459999084472656,36.54999923706055,36.79999923706055,37.869998931884766,3737067.0,37.869998931884766
2012-12-10,39.43000030517578,37.869998931884766,37.880001068115234,38.81999969482422,4082917.0,38.81999969482422
2012-12-11,39.4900016784668,38.380001068115234,39.33000183105469,38.59000015258789,3751827.0,38.59000015258789
2012-12-12,40.33000183105469,38.31999969482422,39.16999816894531,39.61000061035156,4445475.0,39.61000061035156
2012-12-13,39.900001525878906,38.36000061035156,39.0,38.40999984741211,3307520.0,38.40999984741211
2012-12-14,42.25,38.349998474121094,38.400001525878906,42.25,13075686.0,42.25
2012-12-17,44.29999923706055,41.95000076293945,42.310001373291016,43.22999954223633,12858717.0,43.22999954223633
2012-12-18,47.54999923706055,42.5,42.79999923706055,47.54999923706055,16231145.0,47.54999923706055
2012-12-19,51.279998779296875,47.060001373291016,47.34000015258789,49.220001220703125,17602447.0,49.220001220703125
2012-12-20,54.13999938964844,48.709999084472656,48.91999816894531,54.13999938964844,15692672.0,54.13999938964844
2012-12-21,57.119998931884766,52.95000076293945,55.709999084472656,55.72999954223633,16465384.0,55.72999954223633
2012-12-24,60.5099983215332,54.0099983215332,55.130001068115234,59.38999938964844,17311875.0,59.38999938964844
2012-12-25,60.16999816894531,57.33000183105469,58.709999084472656,58.91999816894531,14944724.0,58.91999816894531
2012-12-26,61.849998474121094,57.29999923706055,58.04999923706055,58.04999923706055,16116834.0,58.04999923706055
2012-12-27,59.97999954223633,56.599998474121094,58.0,57.88999938964844,13159172.0,57.88999938964844
2012-12-28,58.54999923706055,56.70000076293945,58.0,58.040000915527344,10000544.0,58.040000915527344
2012-12-31,60.22999954223633,57.400001525878906,58.400001525878906,58.47999954223633,10049919.0,58.47999954223633
2013-01-04,61.849998474121094,57.79999923706055,59.029998779296875,59.68000030517578,15410930.0,59.68000030517578
2013-01-07,61.16999816894531,58.0,59.29999923706055,60.0,11202908.0,60.0
2013-01-08,65.30000305175781,58.81999969482422,59.54999923706055,64.93000030517578,20483741.0,64.93000030517578
2013-01-09,65.2699966430664,61.0,63.77000045776367,61.349998474121094,14258927.0,61.349998474121094
2013-01-10,60.970001220703125,58.5099983215332,60.81999969482422,59.04999923706055,13081557.0,59.04999923706055
2013-01-11,61.0,58.099998474121094,58.77000045776367,59.4900016784668,10823995.0,59.4900016784668
2013-01-14,62.5099983215332,58.33000183105469,58.70000076293945,61.70000076293945,12045369.0,61.70000076293945
2013-01-15,62.970001220703125,60.54999923706055,61.54999923706055,61.47999954223633,9937294.0,61.47999954223633
2013-01-16,63.9900016784668,60.810001373291016,61.189998626708984,62.88999938964844,11936656.0,62.88999938964844
2013-01-17,63.099998474121094,59.81999969482422,62.689998626708984,59.88999938964844,9174166.0,59.88999938964844
2013-01-18,61.25,59.20000076293945,59.97999954223633,60.060001373291016,6342714.0,60.060001373291016
2013-01-21,59.95000076293945,58.099998474121094,59.09000015258789,58.2400016784668,8273840.0,58.2400016784668
2013-01-22,58.880001068115234,56.0,58.5,56.209999084472656,7063775.0,56.209999084472656
2013-01-23,58.689998626708984,56.25,56.25,57.93000030517578,7242159.0,57.93000030517578
2013-01-24,58.5,56.029998779296875,57.70000076293945,56.38999938964844,7422593.0,56.38999938964844
2013-01-25,57.83000183105469,55.880001068115234,56.29999923706055,56.599998474121094,4231396.0,56.599998474121094
2013-01-28,58.5,56.52000045776367,57.0099983215332,58.38999938964844,6781125.0,58.38999938964844
2013-01-29,59.279998779296875,57.900001525878906,58.900001525878906,58.88999938964844,6358063.0,58.88999938964844
2013-01-30,59.619998931884766,58.18000030517578,58.900001525878906,58.459999084472656,5444192.0,58.459999084472656
2013-01-31,59.5,58.029998779296875,58.52000045776367,58.349998474121094,5191665.0,58.349998474121094
2013-02-01,58.29999923706055,56.099998474121094,58.29999923706055,56.369998931884766,7568334.0,56.369998931884766
2013-02-04,57.04999923706055,52.79999923706055,56.97999954223633,55.709999084472656,10444534.0,55.709999084472656
2013-02-05,55.90999984741211,54.0,54.20000076293945,55.02000045776367,4410069.0,55.02000045776367
2013-02-06,57.349998474121094,55.15999984741211,55.15999984741211,55.900001525878906,6095781.0,55.900001525878906
2013-02-07,56.5,54.810001373291016,55.95000076293945,54.849998474121094,3569243.0,54.849998474121094
2013-02-08,56.29999923706055,54.9900016784668,55.0,55.31999969482422,2710875.0,55.31999969482422
2013-02-18,55.880001068115234,54.79999923706055,55.400001525878906,54.83000183105469,2437465.0,54.83000183105469
2013-02-19,55.31999969482422,52.90999984741211,54.70000076293945,53.33000183105469,3659381.0,53.33000183105469
2013-02-20,54.2599983215332,53.11000061035156,53.33000183105469,53.560001373291016,2447040.0,53.560001373291016
2013-02-21,53.0099983215332,51.04999923706055,53.0099983215332,51.540000915527344,3926966.0,51.540000915527344
2013-02-22,56.599998474121094,51.349998474121094,51.56999969482422,55.97999954223633,9798458.0,55.97999954223633
2013-02-25,56.2599983215332,54.77000045776367,55.70000076293945,55.2599983215332,4683858.0,55.2599983215332
2013-02-26,56.400001525878906,53.79999923706055,55.2599983215332,55.369998931884766,5924970.0,55.369998931884766
2013-02-27,56.0099983215332,54.810001373291016,55.099998474121094,55.380001068115234,3650654.0,55.380001068115234
2013-02-28,59.560001373291016,55.18000030517578,55.810001373291016,58.0,9854504.0,58.0
2013-03-01,58.900001525878906,57.08000183105469,57.20000076293945,57.9900016784668,5127415.0,57.9900016784668
2013-03-04,57.599998474121094,54.4900016784668,57.25,55.02000045776367,6023330.0,55.02000045776367
2013-03-05,56.29999923706055,54.599998474121094,54.599998474121094,55.630001068115234,3479529.0,55.630001068115234
2013-03-06,56.7599983215332,55.2599983215332,55.9900016784668,55.91999816894531,4106138.0,55.91999816894531
2013-03-07,57.70000076293945,54.220001220703125,55.29999923706055,56.36000061035156,6240583.0,56.36000061035156
2013-03-08,58.849998474121094,56.20000076293945,56.20000076293945,57.900001525878906,8270773.0,57.900001525878906
2013-03-11,57.79999923706055,56.54999923706055,57.79999923706055,56.97999954223633,3846205.0,56.97999954223633
2013-03-12,59.0,56.91999816894531,57.0,57.68000030517578,6591401.0,57.68000030517578
2013-03-13,61.70000076293945,57.720001220703125,57.72999954223633,60.02000045776367,13307131.0,60.02000045776367
2013-03-14,59.959999084472656,58.31999969482422,59.0,59.75,6429345.0,59.75
2013-03-15,60.29999923706055,56.5,59.29999923706055,56.88999938964844,7650546.0,56.88999938964844
2013-03-18,56.209999084472656,51.5099983215332,56.189998626708984,51.90999984741211,10176915.0,51.90999984741211
2013-03-19,52.65999984741211,49.5,51.43000030517578,50.95000076293945,6338739.0,50.95000076293945
2013-03-20,52.9900016784668,50.58000183105469,50.939998626708984,52.5099983215332,5870181.0,52.5099983215332
2013-03-21,52.970001220703125,51.709999084472656,52.779998779296875,52.04999923706055,4085070.0,52.04999923706055
2013-03-22,52.25,51.04999923706055,51.75,51.34000015258789,3565379.0,51.34000015258789
2013-03-25,54.5,51.34000015258789,51.34000015258789,53.720001220703125,8513209.0,53.720001220703125
2013-03-26,53.380001068115234,52.0,53.119998931884766,52.08000183105469,4174639.0,52.08000183105469
2013-03-27,52.849998474121094,51.540000915527344,52.08000183105469,52.0,3372691.0,52.0
2013-03-28,51.5,49.58000183105469,51.5,49.77000045776367,4825855.0,49.77000045776367
2013-03-29,50.7599983215332,49.0,49.77000045776367,49.02000045776367,2675485.0,49.02000045776367
2013-04-01,48.849998474121094,46.5,48.849998474121094,47.88999938964844,3387083.0,47.88999938964844
2013-04-02,49.29999923706055,47.939998626708984,48.0,48.47999954223633,3003199.0,48.47999954223633
2013-04-03,49.0,47.5,48.400001525878906,47.900001525878906,2375716.0,47.900001525878906
2013-04-08,47.70000076293945,45.040000915527344,47.70000076293945,45.7599983215332,4159877.0,45.7599983215332
2013-04-09,48.75,45.79999923706055,46.099998474121094,48.22999954223633,6566483.0,48.22999954223633
2013-04-10,48.58000183105469,47.5,47.900001525878906,48.06999969482422,3023180.0,48.06999969482422
2013-04-11,48.47999954223633,46.790000915527344,48.25,46.880001068115234,2679271.0,46.880001068115234
2013-04-12,47.880001068115234,46.0,47.0,46.15999984741211,2300851.0,46.15999984741211
2013-04-15,45.45000076293945,44.41999816894531,45.45000076293945,44.939998626708984,3285874.0,44.939998626708984
2013-04-16,45.43000030517578,43.5,44.0,45.400001525878906,2658486.0,45.400001525878906
2013-04-17,45.38999938964844,44.279998779296875,44.79999923706055,44.91999816894531,2593626.0,44.91999816894531
2013-04-18,45.68000030517578,44.029998779296875,44.45000076293945,45.0,2552516.0,45.0
2013-04-19,47.33000183105469,44.65999984741211,45.0,46.720001220703125,5317358.0,46.720001220703125
2013-04-22,46.380001068115234,45.619998931884766,46.380001068115234,46.11000061035156,3325946.0,46.11000061035156
2013-04-23,47.599998474121094,45.20000076293945,46.34000015258789,45.29999923706055,4323864.0,45.29999923706055
2013-04-24,46.95000076293945,45.209999084472656,45.29999923706055,46.400001525878906,3777786.0,46.400001525878906
2013-04-25,46.900001525878906,46.0,46.400001525878906,46.20000076293945,3169134.0,46.20000076293945
2013-04-26,47.68000030517578,46.459999084472656,46.66999816894531,46.810001373291016,4745782.0,46.810001373291016
2013-05-02,46.099998474121094,44.0,46.04999923706055,44.279998779296875,5477986.0,44.279998779296875
2013-05-03,45.099998474121094,44.279998779296875,44.279998779296875,44.540000915527344,2979148.0,44.540000915527344
2013-05-06,47.09000015258789,45.599998474121094,45.599998474121094,46.77000045776367,5761049.0,46.77000045776367
2013-05-07,51.310001373291016,46.36000061035156,46.79999923706055,49.900001525878906,10680657.0,49.900001525878906
2013-05-08,50.189998626708984,48.66999816894531,49.79999923706055,49.380001068115234,5744014.0,49.380001068115234
2013-05-09,50.599998474121094,48.560001373291016,49.52000045776367,49.650001525878906,6088777.0,49.650001525878906
2013-05-10,50.38999938964844,48.40999984741211,49.70000076293945,49.11000061035156,4629090.0,49.11000061035156
2013-05-13,50.209999084472656,48.4900016784668,49.45000076293945,49.310001373291016,6312307.0,49.310001373291016
2013-05-14,49.540000915527344,48.0099983215332,49.33000183105469,48.20000076293945,4073435.0,48.20000076293945
2013-05-15,48.5,47.400001525878906,48.20000076293945,47.88999938964844,3344366.0,47.88999938964844
2013-05-16,48.599998474121094,46.939998626708984,47.68000030517578,48.4900016784668,4118735.0,48.4900016784668
2013-05-17,49.400001525878906,47.95000076293945,48.63999938964844,49.20000076293945,6210886.0,49.20000076293945
2013-05-20,50.900001525878906,48.720001220703125,49.58000183105469,49.83000183105469,7868176.0,49.83000183105469
2013-05-21,50.189998626708984,48.88999938964844,49.77000045776367,49.2599983215332,5223526.0,49.2599983215332
2013-05-22,50.52000045776367,49.099998474121094,49.11000061035156,50.029998779296875,6245927.0,50.029998779296875
2013-05-23,49.79999923706055,48.04999923706055,49.79999923706055,48.209999084472656,4785140.0,48.209999084472656
2013-05-24,49.20000076293945,47.970001220703125,48.29999923706055,48.63999938964844,3669302.0,48.63999938964844
2013-05-27,48.79999923706055,47.68000030517578,48.5,47.709999084472656,3811477.0,47.709999084472656
2013-05-28,48.5099983215332,47.02000045776367,47.650001525878906,48.439998626708984,4801598.0,48.439998626708984
2013-05-29,49.0,48.04999923706055,48.459999084472656,48.22999954223633,3593378.0,48.22999954223633
2013-05-30,48.16999816894531,47.0,47.880001068115234,47.029998779296875,3781703.0,47.029998779296875
2013-05-31,47.93000030517578,46.79999923706055,47.209999084472656,46.90999984741211,2892634.0,46.90999984741211
2013-06-03,47.25,46.29999923706055,46.88999938964844,46.34000015258789,2677491.0,46.34000015258789
2013-06-04,46.70000076293945,45.18000030517578,46.36000061035156,45.220001220703125,2802204.0,45.220001220703125
2013-06-05,46.31999969482422,45.150001525878906,45.150001525878906,45.75,2333524.0,45.75
2013-06-06,46.0,45.060001373291016,45.849998474121094,45.08000183105469,1936147.0,45.08000183105469
2013-06-07,45.869998931884766,44.29999923706055,45.20000076293945,44.66999816894531,2657883.0,44.66999816894531
2013-06-13,44.459999084472656,41.20000076293945,44.459999084472656,42.34000015258789,2742790.0,42.34000015258789
2013-06-14,42.7599983215332,41.810001373291016,42.369998931884766,42.560001373291016,2254737.0,42.560001373291016
2013-06-17,42.79999923706055,41.70000076293945,42.560001373291016,41.75,2407319.0,41.75
2013-06-18,42.38999938964844,41.5099983215332,41.77000045776367,41.7599983215332,1686478.0,41.7599983215332
2013-06-19,43.209999084472656,41.150001525878906,41.599998474121094,42.45000076293945,5446882.0,42.45000076293945
2013-06-20,42.099998474121094,39.900001525878906,42.099998474121094,39.93000030517578,4015488.0,39.93000030517578
2013-06-21,39.4900016784668,38.029998779296875,39.04999923706055,39.150001525878906,2746100.0,39.150001525878906
2013-06-24,39.04999923706055,35.5099983215332,39.04999923706055,35.61000061035156,4181678.0,35.61000061035156
2013-06-25,36.20000076293945,32.279998779296875,34.900001525878906,36.20000076293945,5992015.0,36.20000076293945
2013-06-26,37.40999984741211,35.560001373291016,36.439998626708984,37.06999969482422,5412553.0,37.06999969482422
2013-06-27,37.9900016784668,35.709999084472656,37.06999969482422,36.18000030517578,4725751.0,36.18000030517578
2013-06-28,37.810001373291016,35.119998931884766,35.79999923706055,36.77000045776367,4331157.0,36.77000045776367
2013-07-01,38.279998779296875,36.279998779296875,36.279998779296875,37.560001373291016,5503543.0,37.560001373291016
2013-07-02,38.54999923706055,36.79999923706055,38.36000061035156,37.439998626708984,4128540.0,37.439998626708984
2013-07-03,37.5,35.5099983215332,37.5,36.279998779296875,3499484.0,36.279998779296875
2013-07-04,39.90999984741211,35.5,35.599998474121094,39.90999984741211,12088407.0,39.90999984741211
2013-07-05,43.900001525878906,39.77000045776367,40.099998474121094,43.900001525878906,17970810.0,43.900001525878906
2013-07-08,45.27000045776367,40.11000061035156,43.09000015258789,42.34000015258789,14580846.0,42.34000015258789
2013-07-09,45.25,41.13999938964844,42.0,43.689998626708984,10644895.0,43.689998626708984
2013-07-10,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-11,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-12,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-15,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-16,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-17,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-18,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-19,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-22,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-23,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-24,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-25,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-26,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-29,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-30,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-07-31,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-01,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-02,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-05,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-06,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-07,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-08,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-09,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-12,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-13,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-14,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-15,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-16,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-19,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-20,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-21,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-22,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-23,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-26,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-27,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-28,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-29,43.689998626708984,43.689998626708984,43.689998626708984,43.689998626708984,0.0,43.689998626708984
2013-08-30,48.060001373291016,48.060001373291016,48.060001373291016,48.060001373291016,716352.0,48.060001373291016
2013-09-02,51.970001220703125,47.91999816894531,51.970001220703125,48.08000183105469,16942487.0,48.08000183105469
2013-09-03,47.880001068115234,45.459999084472656,47.20000076293945,46.790000915527344,9177402.0,46.790000915527344
2013-09-04,50.790000915527344,45.5,47.0,48.70000076293945,12944000.0,48.70000076293945
2013-09-05,48.279998779296875,46.79999923706055,47.400001525878906,46.9900016784668,7335183.0,46.9900016784668
2013-09-06,48.599998474121094,46.61000061035156,46.72999954223633,46.97999954223633,4989555.0,46.97999954223633
2013-09-09,48.38999938964844,46.810001373291016,47.0,47.5099983215332,7070707.0,47.5099983215332
2013-09-10,48.25,46.86000061035156,47.54999923706055,47.880001068115234,7133038.0,47.880001068115234
2013-09-11,51.0,47.880001068115234,47.9900016784668,49.08000183105469,12933773.0,49.08000183105469
2013-09-12,48.5,46.849998474121094,48.04999923706055,47.22999954223633,7393054.0,47.22999954223633
2013-09-13,49.95000076293945,46.619998931884766,47.599998474121094,47.66999816894531,6978499.0,47.66999816894531
2013-09-16,47.95000076293945,46.7599983215332,47.29999923706055,46.79999923706055,4854358.0,46.79999923706055
2013-09-17,47.25,45.5,46.90999984741211,45.59000015258789,4501825.0,45.59000015258789
2013-09-18,46.0,45.06999969482422,45.83000183105469,45.59000015258789,2720163.0,45.59000015258789
2013-09-23,46.470001220703125,45.5099983215332,46.08000183105469,45.970001220703125,4111547.0,45.970001220703125
2013-09-24,46.380001068115234,43.939998626708984,46.0,44.0,7519754.0,44.0
2013-09-25,43.5,42.400001525878906,43.5,42.43000030517578,5610456.0,42.43000030517578
2013-09-26,46.36000061035156,41.810001373291016,42.439998626708984,44.119998931884766,8962860.0,44.119998931884766
2013-09-27,45.470001220703125,43.04999923706055,43.400001525878906,43.52000045776367,5471032.0,43.52000045776367
2013-09-30,44.93000030517578,43.38999938964844,43.54999923706055,44.70000076293945,4595821.0,44.70000076293945
2013-10-08,45.29999923706055,43.70000076293945,44.119998931884766,44.540000915527344,3649571.0,44.540000915527344
2013-10-09,45.849998474121094,44.20000076293945,44.59000015258789,45.220001220703125,4673810.0,45.220001220703125
2013-10-10,45.599998474121094,43.779998779296875,45.099998474121094,44.56999969482422,5781104.0,44.56999969482422
2013-10-11,44.97999954223633,43.79999923706055,44.22999954223633,44.099998474121094,4461440.0,44.099998474121094
2013-10-14,44.099998474121094,42.810001373291016,44.099998474121094,42.83000183105469,4615328.0,42.83000183105469
2013-10-15,44.599998474121094,43.20000076293945,43.68000030517578,43.310001373291016,4254052.0,43.310001373291016
2013-10-16,42.81999969482422,41.04999923706055,42.81999969482422,41.2400016784668,5028482.0,41.2400016784668
2013-10-17,42.58000183105469,41.599998474121094,41.70000076293945,41.79999923706055,3358654.0,41.79999923706055
2013-10-18,42.599998474121094,41.70000076293945,41.70000076293945,42.04999923706055,2291954.0,42.04999923706055
2013-10-21,42.0,40.029998779296875,41.900001525878906,41.959999084472656,3596592.0,41.959999084472656
2013-10-22,42.459999084472656,41.599998474121094,42.459999084472656,42.09000015258789,3266705.0,42.09000015258789
2013-10-23,44.689998626708984,42.0,42.5,43.560001373291016,7761368.0,43.560001373291016
2013-10-24,44.349998474121094,42.61000061035156,43.849998474121094,42.7599983215332,3582960.0,42.7599983215332
2013-10-25,42.68000030517578,41.13999938964844,42.380001068115234,41.22999954223633,3229674.0,41.22999954223633
2013-10-28,41.95000076293945,41.0,41.22999954223633,41.220001220703125,1550780.0,41.220001220703125
2013-10-29,42.2400016784668,40.099998474121094,41.119998931884766,40.790000915527344,2953661.0,40.790000915527344
2013-10-30,41.38999938964844,40.130001068115234,40.130001068115234,40.900001525878906,1829413.0,40.900001525878906
2013-10-31,41.380001068115234,40.400001525878906,40.79999923706055,40.88999938964844,1924377.0,40.88999938964844
2013-11-01,43.79999923706055,41.279998779296875,41.279998779296875,43.290000915527344,6178764.0,43.290000915527344
2013-11-04,45.54999923706055,43.220001220703125,44.56999969482422,43.29999923706055,5488108.0,43.29999923706055
2013-11-05,44.5,42.779998779296875,43.33000183105469,44.150001525878906,4279824.0,44.150001525878906
2013-11-06,44.880001068115234,43.599998474121094,44.060001373291016,43.970001220703125,4446798.0,43.970001220703125
2013-11-07,44.279998779296875,42.029998779296875,44.20000076293945,42.27000045776367,3405251.0,42.27000045776367
2013-11-08,42.02000045776367,39.5,42.02000045776367,40.22999954223633,4667786.0,40.22999954223633
2013-11-11,40.47999954223633,39.15999984741211,39.95000076293945,39.72999954223633,2400413.0,39.72999954223633
2013-11-12,40.15999984741211,39.45000076293945,39.72999954223633,40.08000183105469,1926847.0,40.08000183105469
2013-11-13,40.560001373291016,39.529998779296875,39.880001068115234,39.650001525878906,2377722.0,39.650001525878906
2013-11-14,40.650001525878906,39.54999923706055,39.54999923706055,40.349998474121094,2436096.0,40.349998474121094
2013-11-15,41.45000076293945,39.810001373291016,40.20000076293945,40.81999969482422,3367563.0,40.81999969482422
2013-11-18,41.4900016784668,40.599998474121094,40.599998474121094,41.47999954223633,3676023.0,41.47999954223633
2013-11-19,41.7599983215332,40.75,41.650001525878906,41.209999084472656,3055379.0,41.209999084472656
2013-11-20,41.72999954223633,40.959999084472656,41.4900016784668,41.279998779296875,2189909.0,41.279998779296875
2013-11-21,41.0099983215332,40.0,41.0,40.40999984741211,3046592.0,40.40999984741211
2013-11-22,40.650001525878906,40.0,40.40999984741211,40.0,1857740.0,40.0
2013-11-25,40.27000045776367,39.5,40.02000045776367,39.61000061035156,1999398.0,39.61000061035156
2013-11-26,39.9900016784668,39.58000183105469,39.70000076293945,39.65999984741211,1566068.0,39.65999984741211
2013-11-27,41.029998779296875,39.5,39.7400016784668,40.97999954223633,3117773.0,40.97999954223633
2013-11-28,45.08000183105469,40.7400016784668,40.880001068115234,45.08000183105469,10619529.0,45.08000183105469
2013-11-29,45.880001068115234,43.650001525878906,45.880001068115234,44.470001220703125,10208598.0,44.470001220703125
2013-12-02,46.68000030517578,42.79999923706055,43.29999923706055,44.45000076293945,12613258.0,44.45000076293945
2013-12-03,45.56999969482422,43.5099983215332,43.900001525878906,45.029998779296875,7271725.0,45.029998779296875
2013-12-04,45.45000076293945,43.90999984741211,44.970001220703125,44.52000045776367,6766136.0,44.52000045776367
2013-12-05,45.099998474121094,43.310001373291016,44.900001525878906,43.709999084472656,5405258.0,43.709999084472656
2013-12-06,44.20000076293945,43.310001373291016,43.560001373291016,43.58000183105469,2705545.0,43.58000183105469
2013-12-09,44.0,42.810001373291016,43.56999969482422,43.04999923706055,3276396.0,43.04999923706055
2013-12-10,43.97999954223633,42.619998931884766,42.880001068115234,43.939998626708984,4099100.0,43.939998626708984
2013-12-11,45.08000183105469,43.2599983215332,43.790000915527344,43.5099983215332,4670902.0,43.5099983215332
2013-12-12,43.77000045776367,42.72999954223633,43.08000183105469,42.779998779296875,2908111.0,42.779998779296875
2013-12-13,43.060001373291016,42.2400016784668,42.33000183105469,42.70000076293945,1817997.0,42.70000076293945
2013-12-16,42.790000915527344,40.959999084472656,42.25,41.0099983215332,3390008.0,41.0099983215332
2013-12-17,41.45000076293945,40.599998474121094,41.040000915527344,40.630001068115234,2123474.0,40.630001068115234
2013-12-18,40.95000076293945,40.119998931884766,40.650001525878906,40.279998779296875,2720012.0,40.279998779296875
2013-12-19,42.20000076293945,40.41999816894531,40.45000076293945,41.040000915527344,4480002.0,41.040000915527344
2013-12-20,41.45000076293945,39.08000183105469,40.79999923706055,40.040000915527344,3940002.0,40.040000915527344
2013-12-23,40.400001525878906,39.5,39.5,39.790000915527344,1848053.0,39.790000915527344
2013-12-24,40.58000183105469,39.650001525878906,40.099998474121094,39.77000045776367,2083426.0,39.77000045776367
2013-12-25,40.099998474121094,39.5,39.5,39.86000061035156,2289742.0,39.86000061035156
2013-12-26,39.959999084472656,37.65999984741211,39.86000061035156,37.709999084472656,5426393.0,37.709999084472656
2013-12-27,38.380001068115234,37.400001525878906,37.70000076293945,38.08000183105469,2660096.0,38.08000183105469
2013-12-30,38.779998779296875,37.9900016784668,38.36000061035156,38.13999938964844,2331784.0,38.13999938964844
2013-12-31,39.9900016784668,37.45000076293945,38.0,38.849998474121094,5286280.0,38.849998474121094
2014-01-02,38.599998474121094,37.90999984741211,38.599998474121094,38.209999084472656,3148087.0,38.209999084472656
2014-01-03,39.95000076293945,38.5,39.58000183105469,38.779998779296875,4379318.0,38.779998779296875
2014-01-06,39.5,38.400001525878906,38.599998474121094,38.5,3695952.0,38.5
2014-01-07,38.65999984741211,37.709999084472656,38.09000015258789,38.189998626708984,2208796.0,38.189998626708984
2014-01-08,38.5,37.099998474121094,38.189998626708984,37.47999954223633,2695108.0,37.47999954223633
2014-01-09,37.779998779296875,37.08000183105469,37.689998626708984,37.099998474121094,2588952.0,37.099998474121094
2014-01-10,37.72999954223633,37.130001068115234,37.15999984741211,37.189998626708984,1639754.0,37.189998626708984
2014-01-13,38.47999954223633,37.20000076293945,37.20000076293945,37.79999923706055,2807694.0,37.79999923706055
2014-01-14,37.939998626708984,37.029998779296875,37.79999923706055,37.689998626708984,1726336.0,37.689998626708984
2014-01-15,37.9900016784668,37.40999984741211,37.81999969482422,37.529998779296875,1540611.0,37.529998779296875
2014-01-16,39.79999923706055,37.68000030517578,37.880001068115234,39.13999938964844,6298093.0,39.13999938964844
2014-01-17,38.869998931884766,38.18000030517578,38.43000030517578,38.349998474121094,3134237.0,38.349998474121094
2014-01-20,38.29999923706055,37.119998931884766,38.209999084472656,37.220001220703125,2533962.0,37.220001220703125
2014-01-21,37.970001220703125,37.220001220703125,37.27000045776367,37.369998931884766,1992622.0,37.369998931884766
2014-01-22,38.61000061035156,37.220001220703125,37.220001220703125,38.2400016784668,3179609.0,38.2400016784668
2014-01-23,37.90999984741211,37.20000076293945,37.90999984741211,37.470001220703125,4008272.0,37.470001220703125
2014-01-24,38.29999923706055,37.20000076293945,37.290000915527344,37.66999816894531,3337837.0,37.66999816894531
2014-01-27,37.849998474121094,37.099998474121094,37.58000183105469,37.220001220703125,2583587.0,37.220001220703125
2014-01-28,37.63999938964844,37.209999084472656,37.220001220703125,37.31999969482422,1466084.0,37.31999969482422
2014-01-29,37.650001525878906,37.15999984741211,37.31999969482422,37.18000030517578,1679841.0,37.18000030517578
2014-01-30,37.41999816894531,36.29999923706055,37.18000030517578,36.41999816894531,2161510.0,36.41999816894531
2014-02-07,36.86000061035156,36.029998779296875,36.400001525878906,36.63999938964844,1729948.0,36.63999938964844
2014-02-10,39.5,36.63999938964844,36.65999984741211,38.97999954223633,6938691.0,38.97999954223633
2014-02-11,39.0,37.900001525878906,39.0,38.4900016784668,4392697.0,38.4900016784668
2014-02-12,38.790000915527344,38.0099983215332,38.650001525878906,38.38999938964844,2636346.0,38.38999938964844
2014-02-13,39.380001068115234,38.20000076293945,38.41999816894531,38.34000015258789,3821297.0,38.34000015258789
2014-02-14,39.18000030517578,38.5,38.650001525878906,38.95000076293945,3587206.0,38.95000076293945
2014-02-17,39.59000015258789,38.5,39.380001068115234,38.97999954223633,3495407.0,38.97999954223633
2014-02-18,38.70000076293945,37.88999938964844,38.68000030517578,38.029998779296875,3652831.0,38.029998779296875
2014-02-19,38.439998626708984,37.720001220703125,38.060001373291016,38.119998931884766,2195295.0,38.119998931884766
2014-02-20,39.290000915527344,37.90999984741211,38.13999938964844,38.709999084472656,5236618.0,38.709999084472656
2014-02-21,38.95000076293945,38.029998779296875,38.54999923706055,38.220001220703125,2644249.0,38.220001220703125
2014-02-24,38.099998474121094,36.88999938964844,38.099998474121094,37.029998779296875,2733966.0,37.029998779296875
2014-02-25,37.38999938964844,35.54999923706055,37.0,35.970001220703125,2880972.0,35.970001220703125
2014-02-26,36.900001525878906,35.029998779296875,36.20000076293945,36.86000061035156,3013697.0,36.86000061035156
2014-02-27,37.22999954223633,36.0,36.5,36.220001220703125,2686252.0,36.220001220703125
2014-02-28,36.900001525878906,36.0,36.25,36.52000045776367,1867648.0,36.52000045776367
2014-03-03,36.880001068115234,36.15999984741211,36.15999984741211,36.66999816894531,2099016.0,36.66999816894531
2014-03-04,38.150001525878906,35.79999923706055,36.4900016784668,37.16999816894531,4705536.0,37.16999816894531
2014-03-05,37.470001220703125,36.61000061035156,37.45000076293945,36.72999954223633,2533257.0,36.72999954223633
2014-03-06,36.86000061035156,36.209999084472656,36.5,36.34000015258789,1690253.0,36.34000015258789
2014-03-07,37.900001525878906,36.34000015258789,36.34000015258789,36.75,3299978.0,36.75
2014-03-10,36.029998779296875,35.040000915527344,36.0099983215332,35.09000015258789,2768656.0,35.09000015258789
2014-03-11,35.29999923706055,34.20000076293945,35.06999969482422,34.61000061035156,1985633.0,34.61000061035156
2014-03-12,34.939998626708984,34.25,34.61000061035156,34.900001525878906,1619479.0,34.900001525878906
2014-03-13,35.5,34.65999984741211,34.959999084472656,34.939998626708984,2030993.0,34.939998626708984
2014-03-14,34.790000915527344,34.20000076293945,34.61000061035156,34.279998779296875,2026098.0,34.279998779296875
2014-03-17,34.7400016784668,34.25,34.2599983215332,34.66999816894531,1497424.0,34.66999816894531
2014-03-18,35.20000076293945,34.400001525878906,34.66999816894531,34.7400016784668,2001083.0,34.7400016784668
2014-03-19,34.790000915527344,34.310001373291016,34.790000915527344,34.43000030517578,1502089.0,34.43000030517578
2014-03-20,34.84000015258789,33.689998626708984,34.38999938964844,33.709999084472656,1670593.0,33.709999084472656
2014-03-21,34.83000183105469,33.5,33.5,34.709999084472656,2533469.0,34.709999084472656
2014-03-24,35.31999969482422,34.5,34.720001220703125,35.08000183105469,2639557.0,35.08000183105469
2014-03-25,35.349998474121094,34.689998626708984,34.900001525878906,35.0,2098706.0,35.0
2014-03-26,36.810001373291016,34.36000061035156,35.029998779296875,36.08000183105469,4328718.0,36.08000183105469
2014-03-27,36.0,34.900001525878906,35.79999923706055,34.959999084472656,2735579.0,34.959999084472656
2014-03-28,35.470001220703125,34.400001525878906,34.869998931884766,34.75,2125375.0,34.75
2014-03-31,34.79999923706055,33.61000061035156,34.0099983215332,33.7599983215332,2060236.0,33.7599983215332
2014-04-01,34.5,33.790000915527344,33.790000915527344,34.400001525878906,1393855.0,34.400001525878906
2014-04-02,34.70000076293945,34.119998931884766,34.33000183105469,34.380001068115234,1424629.0,34.380001068115234
2014-04-03,34.77000045776367,34.0,34.689998626708984,34.279998779296875,1413125.0,34.279998779296875
2014-04-04,36.310001373291016,34.0099983215332,34.0099983215332,35.599998474121094,5388807.0,35.599998474121094
2014-04-08,36.4900016784668,35.209999084472656,35.5,35.90999984741211,4624954.0,35.90999984741211
2014-04-09,36.66999816894531,35.70000076293945,36.33000183105469,36.220001220703125,4090174.0,36.220001220703125
2014-04-10,36.5,35.68000030517578,36.220001220703125,36.209999084472656,3253737.0,36.209999084472656
2014-04-11,36.20000076293945,35.630001068115234,36.20000076293945,35.709999084472656,1827871.0,35.709999084472656
2014-04-14,36.66999816894531,35.25,35.25,36.290000915527344,3467084.0,36.290000915527344
2014-04-15,36.529998779296875,35.58000183105469,36.099998474121094,35.95000076293945,2159471.0,35.95000076293945
2014-04-16,36.02000045776367,35.040000915527344,35.75,35.04999923706055,2412510.0,35.04999923706055
2014-04-17,35.5,35.0,35.20000076293945,35.130001068115234,1199162.0,35.130001068115234
2014-04-18,35.369998931884766,34.72999954223633,34.97999954223633,35.16999816894531,1221572.0,35.16999816894531
2014-04-21,35.959999084472656,34.880001068115234,34.93000030517578,35.06999969482422,2054978.0,35.06999969482422
2014-04-22,35.09000015258789,34.16999816894531,34.900001525878906,34.630001068115234,1985193.0,34.630001068115234
2014-04-23,34.47999954223633,33.79999923706055,34.220001220703125,34.04999923706055,1917120.0,34.04999923706055
2014-04-24,34.45000076293945,33.810001373291016,34.06999969482422,33.83000183105469,1370754.0,33.83000183105469
2014-04-25,34.22999954223633,33.65999984741211,34.060001373291016,33.900001525878906,1628542.0,33.900001525878906
2014-04-28,34.59000015258789,33.349998474121094,34.5,33.400001525878906,1798733.0,33.400001525878906
2014-04-29,33.95000076293945,33.0,33.02000045776367,33.77000045776367,1296335.0,33.77000045776367
2014-04-30,33.959999084472656,33.560001373291016,33.560001373291016,33.68000030517578,1028692.0,33.68000030517578
2014-05-05,33.95000076293945,33.20000076293945,33.5099983215332,33.68000030517578,1263197.0,33.68000030517578
2014-05-06,34.43000030517578,33.20000076293945,33.79999923706055,34.0099983215332,1831904.0,34.0099983215332
2014-05-07,33.93000030517578,33.33000183105469,33.709999084472656,33.45000076293945,1212440.0,33.45000076293945
2014-05-08,34.11000061035156,33.25,33.5,33.5099983215332,1394780.0,33.5099983215332
2014-05-09,34.68000030517578,33.5,33.5,34.20000076293945,3030310.0,34.20000076293945
2014-05-12,37.45000076293945,34.119998931884766,34.59000015258789,36.459999084472656,8341880.0,36.459999084472656
2014-05-13,36.27000045776367,35.41999816894531,36.20000076293945,35.709999084472656,4554407.0,35.709999084472656
2014-05-14,35.709999084472656,35.18000030517578,35.650001525878906,35.22999954223633,2350298.0,35.22999954223633
2014-05-15,35.5,34.349998474121094,35.22999954223633,34.41999816894531,2046605.0,34.41999816894531
2014-05-16,34.68000030517578,33.880001068115234,34.45000076293945,34.380001068115234,1632884.0,34.380001068115234
2014-05-19,34.47999954223633,33.86000061035156,34.400001525878906,34.380001068115234,1383752.0,34.380001068115234
2014-05-20,34.779998779296875,33.900001525878906,34.560001373291016,33.97999954223633,1462330.0,33.97999954223633
2014-05-21,34.5099983215332,33.79999923706055,33.79999923706055,34.33000183105469,1357667.0,34.33000183105469
2014-05-22,34.54999923706055,33.81999969482422,34.470001220703125,33.869998931884766,1907604.0,33.869998931884766
2014-05-23,34.060001373291016,33.709999084472656,33.900001525878906,33.970001220703125,1223240.0,33.970001220703125
2014-05-26,34.459999084472656,33.93000030517578,33.93000030517578,34.119998931884766,1436569.0,34.119998931884766
2014-05-27,34.36000061035156,34.0099983215332,34.29999923706055,34.08000183105469,1428717.0,34.08000183105469
2014-05-28,34.290000915527344,33.70000076293945,34.09000015258789,34.25,2011205.0,34.25
2014-05-29,34.380001068115234,33.79999923706055,34.29999923706055,33.83000183105469,1562706.0,33.83000183105469
2014-05-30,34.599998474121094,33.779998779296875,33.91999816894531,34.150001525878906,2458677.0,34.150001525878906
2014-06-03,34.5,34.0,34.099998474121094,34.22999954223633,1884403.0,34.22999954223633
2014-06-04,34.20000076293945,33.45000076293945,34.20000076293945,33.619998931884766,1827122.0,33.619998931884766
2014-06-05,34.79999923706055,33.650001525878906,33.650001525878906,34.279998779296875,2824080.0,34.279998779296875
2014-06-06,34.34000015258789,33.779998779296875,34.34000015258789,33.91999816894531,1900055.0,33.91999816894531
2014-06-09,35.97999954223633,34.08000183105469,34.20000076293945,34.83000183105469,5716238.0,34.83000183105469
2014-06-10,34.779998779296875,34.150001525878906,34.560001373291016,34.689998626708984,2958311.0,34.689998626708984
2014-06-11,35.18000030517578,34.5,34.68000030517578,34.77000045776367,2387858.0,34.77000045776367
2014-06-12,34.83000183105469,34.209999084472656,34.5,34.29999923706055,2483028.0,34.29999923706055
2014-06-13,34.97999954223633,34.18000030517578,34.18000030517578,34.720001220703125,2955165.0,34.720001220703125
2014-06-16,34.900001525878906,34.52000045776367,34.900001525878906,34.720001220703125,1955674.0,34.720001220703125
2014-06-17,34.88999938964844,34.470001220703125,34.720001220703125,34.5099983215332,1947079.0,34.5099983215332
2014-06-18,35.290000915527344,34.310001373291016,34.75,34.91999816894531,3616529.0,34.91999816894531
2014-06-19,35.810001373291016,34.5099983215332,34.849998474121094,35.09000015258789,5838147.0,35.09000015258789
2014-06-20,36.04999923706055,34.720001220703125,34.79999923706055,35.70000076293945,6570006.0,35.70000076293945
2014-06-23,36.810001373291016,35.20000076293945,35.599998474121094,36.439998626708984,7803530.0,36.439998626708984
2014-06-24,40.08000183105469,35.97999954223633,36.36000061035156,39.25,18112237.0,39.25
2014-06-25,39.2599983215332,37.7599983215332,38.5,37.81999969482422,10437018.0,37.81999969482422
2014-06-26,38.38999938964844,37.369998931884766,37.63999938964844,37.77000045776367,6961271.0,37.77000045776367
2014-06-27,38.5,37.189998626708984,37.779998779296875,37.560001373291016,6121663.0,37.560001373291016
2014-06-30,38.40999984741211,37.18000030517578,37.58000183105469,38.22999954223633,6575497.0,38.22999954223633
2014-07-01,39.18000030517578,37.529998779296875,38.20000076293945,37.880001068115234,6929991.0,37.880001068115234
2014-07-02,38.119998931884766,37.380001068115234,37.90999984741211,37.68000030517578,3494484.0,37.68000030517578
2014-07-03,38.619998931884766,37.709999084472656,38.0,37.90999984741211,4220841.0,37.90999984741211
2014-07-04,38.290000915527344,37.47999954223633,38.290000915527344,37.56999969482422,2847006.0,37.56999969482422
2014-07-07,37.58000183105469,36.599998474121094,37.5099983215332,36.779998779296875,3949813.0,36.779998779296875
2014-07-08,37.369998931884766,36.369998931884766,36.84000015258789,37.04999923706055,3285391.0,37.04999923706055
2014-07-09,38.880001068115234,36.959999084472656,37.04999923706055,37.619998931884766,6826526.0,37.619998931884766
2014-07-10,39.150001525878906,37.27000045776367,37.470001220703125,38.47999954223633,8405797.0,38.47999954223633
2014-07-11,39.0,38.099998474121094,38.25,38.43000030517578,5178788.0,38.43000030517578
2014-07-14,39.189998626708984,38.29999923706055,38.900001525878906,38.66999816894531,5706054.0,38.66999816894531
2014-07-15,39.18000030517578,38.099998474121094,38.5099983215332,38.5099983215332,4399430.0,38.5099983215332
2014-07-16,38.70000076293945,37.529998779296875,38.47999954223633,37.7400016784668,2869536.0,37.7400016784668
2014-07-17,39.0,38.02000045776367,38.400001525878906,38.22999954223633,4556993.0,38.22999954223633
2014-07-18,38.290000915527344,37.529998779296875,38.099998474121094,37.689998626708984,2652346.0,37.689998626708984
2014-07-21,37.7400016784668,36.91999816894531,37.529998779296875,37.18000030517578,2388456.0,37.18000030517578
2014-07-22,38.88999938964844,37.189998626708984,37.2400016784668,38.619998931884766,6616932.0,38.619998931884766
2014-07-23,39.25,38.20000076293945,38.58000183105469,38.75,4910732.0,38.75
2014-07-24,41.9900016784668,38.83000183105469,38.869998931884766,40.880001068115234,14082819.0,40.880001068115234
2014-07-25,44.970001220703125,40.900001525878906,41.400001525878906,44.970001220703125,15398034.0,44.970001220703125
2014-07-28,49.20000076293945,45.0099983215332,46.5099983215332,46.84000015258789,24188586.0,46.84000015258789
2014-07-29,48.25,45.900001525878906,46.529998779296875,47.25,16509277.0,47.25
2014-07-30,47.29999923706055,45.689998626708984,46.04999923706055,46.349998474121094,13938192.0,46.349998474121094
2014-07-31,49.18000030517578,46.54999923706055,46.54999923706055,47.70000076293945,15662490.0,47.70000076293945
2014-08-01,47.849998474121094,46.400001525878906,47.400001525878906,46.4900016784668,10256692.0,46.4900016784668
2014-08-04,49.540000915527344,46.119998931884766,46.619998931884766,48.90999984741211,15311939.0,48.90999984741211
2014-08-05,50.90999984741211,47.70000076293945,49.25,48.029998779296875,12580790.0,48.029998779296875
2014-08-06,49.68000030517578,46.79999923706055,47.79999923706055,48.939998626708984,9921314.0,48.939998626708984
2014-08-07,50.0,48.279998779296875,49.650001525878906,49.060001373291016,8847701.0,49.060001373291016
2014-08-08,49.310001373291016,48.20000076293945,48.880001068115234,48.380001068115234,6638507.0,48.380001068115234
2014-08-11,49.400001525878906,48.04999923706055,48.400001525878906,48.7599983215332,5930807.0,48.7599983215332
2014-08-12,49.209999084472656,47.45000076293945,48.79999923706055,47.70000076293945,6751430.0,47.70000076293945
2014-08-13,48.130001068115234,46.29999923706055,47.720001220703125,47.06999969482422,7188347.0,47.06999969482422
2014-08-14,47.470001220703125,46.59000015258789,46.77000045776367,46.7400016784668,5169712.0,46.7400016784668
2014-08-15,47.150001525878906,46.2400016784668,46.619998931884766,47.029998779296875,5359358.0,47.029998779296875
2014-08-18,47.470001220703125,46.68000030517578,47.099998474121094,47.189998626708984,4609825.0,47.189998626708984
2014-08-19,47.38999938964844,45.81999969482422,47.189998626708984,46.470001220703125,6046912.0,46.470001220703125
2014-08-20,47.02000045776367,46.029998779296875,46.099998474121094,46.5099983215332,3601561.0,46.5099983215332
2014-08-21,47.29999923706055,46.209999084472656,46.459999084472656,46.75,4936914.0,46.75
2014-08-22,46.81999969482422,45.7599983215332,46.599998474121094,45.84000015258789,5173606.0,45.84000015258789
2014-08-25,46.970001220703125,44.97999954223633,45.79999923706055,46.310001373291016,6152378.0,46.310001373291016
2014-08-26,46.349998474121094,44.619998931884766,45.97999954223633,44.810001373291016,4452891.0,44.810001373291016
2014-08-27,45.25,43.880001068115234,44.810001373291016,44.279998779296875,4548388.0,44.279998779296875
2014-08-28,45.130001068115234,42.77000045776367,44.130001068115234,42.84000015258789,6238950.0,42.84000015258789
2014-08-29,43.459999084472656,42.68000030517578,43.0,43.45000076293945,3955170.0,43.45000076293945
2014-09-01,44.15999984741211,42.61000061035156,43.349998474121094,44.150001525878906,5512478.0,44.150001525878906
2014-09-02,44.869998931884766,43.72999954223633,44.209999084472656,44.66999816894531,5076218.0,44.66999816894531
2014-09-03,47.0,44.54999923706055,44.650001525878906,45.810001373291016,8403217.0,45.810001373291016
2014-09-04,45.810001373291016,45.04999923706055,45.810001373291016,45.349998474121094,4774951.0,45.349998474121094
2014-09-05,46.5,45.060001373291016,45.65999984741211,45.86000061035156,5263017.0,45.86000061035156
2014-09-09,46.029998779296875,44.880001068115234,45.790000915527344,45.099998474121094,4007335.0,45.099998474121094
2014-09-10,45.66999816894531,44.709999084472656,44.959999084472656,45.189998626708984,3358253.0,45.189998626708984
2014-09-11,45.47999954223633,44.29999923706055,45.02000045776367,44.369998931884766,4316824.0,44.369998931884766
2014-09-12,44.779998779296875,43.68000030517578,44.369998931884766,44.72999954223633,4470253.0,44.72999954223633
2014-09-15,44.79999923706055,43.91999816894531,44.599998474121094,44.38999938964844,4759349.0,44.38999938964844
2014-09-16,44.4900016784668,42.47999954223633,44.369998931884766,42.84000015258789,5249651.0,42.84000015258789
2014-09-17,43.29999923706055,42.400001525878906,42.400001525878906,42.9900016784668,2872313.0,42.9900016784668
2014-09-18,43.47999954223633,42.540000915527344,42.90999984741211,42.97999954223633,2889042.0,42.97999954223633
2014-09-19,43.20000076293945,42.79999923706055,42.79999923706055,43.11000061035156,2284565.0,43.11000061035156
2014-09-22,43.13999938964844,42.099998474121094,43.130001068115234,42.189998626708984,3634843.0,42.189998626708984
2014-09-23,42.52000045776367,41.70000076293945,42.279998779296875,42.27000045776367,3524390.0,42.27000045776367
2014-09-24,44.86000061035156,41.880001068115234,42.04999923706055,44.290000915527344,9036961.0,44.290000915527344
2014-09-25,45.880001068115234,44.060001373291016,44.5,45.83000183105469,9878277.0,45.83000183105469
2014-09-26,45.529998779296875,44.84000015258789,45.5,45.41999816894531,3873995.0,45.41999816894531
2014-09-29,46.0,45.0099983215332,45.79999923706055,45.16999816894531,3854928.0,45.16999816894531
2014-09-30,45.099998474121094,44.0,44.79999923706055,44.06999969482422,5749967.0,44.06999969482422
2014-10-08,44.4900016784668,43.70000076293945,44.31999969482422,44.33000183105469,2999837.0,44.33000183105469
2014-10-09,44.93000030517578,43.72999954223633,44.0,44.81999969482422,5431734.0,44.81999969482422
2014-10-10,44.4900016784668,43.70000076293945,44.45000076293945,43.7400016784668,4237986.0,43.7400016784668
2014-10-13,45.880001068115234,44.209999084472656,44.209999084472656,45.470001220703125,10356711.0,45.470001220703125
2014-10-14,45.91999816894531,44.630001068115234,45.20000076293945,44.810001373291016,4823127.0,44.810001373291016
2014-10-15,44.91999816894531,43.79999923706055,44.61000061035156,44.27000045776367,3147686.0,44.27000045776367
2014-10-16,44.439998626708984,43.130001068115234,44.0,43.279998779296875,2881851.0,43.279998779296875
2014-10-17,44.880001068115234,43.29999923706055,43.349998474121094,44.18000030517578,4000974.0,44.18000030517578
2014-10-20,44.720001220703125,44.0,44.0099983215332,44.2400016784668,2283920.0,44.2400016784668
2014-10-21,44.75,43.709999084472656,43.79999923706055,44.439998626708984,4310050.0,44.439998626708984
2014-10-22,44.900001525878906,43.779998779296875,44.439998626708984,43.84000015258789,3531386.0,43.84000015258789
2014-10-23,43.7400016784668,42.5,43.7400016784668,43.2400016784668,3781923.0,43.2400016784668
2014-10-24,43.61000061035156,43.09000015258789,43.36000061035156,43.34000015258789,2257218.0,43.34000015258789
2014-10-27,43.38999938964844,42.619998931884766,43.20000076293945,42.70000076293945,2193974.0,42.70000076293945
2014-10-28,43.650001525878906,42.790000915527344,42.790000915527344,43.61000061035156,2394448.0,43.61000061035156
2014-10-29,44.7599983215332,43.61000061035156,43.68000030517578,44.45000076293945,4676939.0,44.45000076293945
2014-10-30,45.0,43.88999938964844,44.38999938964844,44.22999954223633,4085353.0,44.22999954223633
2014-10-31,48.5,43.70000076293945,44.150001525878906,47.380001068115234,10887327.0,47.380001068115234
2014-11-03,48.5,46.43000030517578,47.33000183105469,47.38999938964844,9065933.0,47.38999938964844
2014-11-04,48.09000015258789,46.279998779296875,46.9900016784668,47.04999923706055,6714472.0,47.04999923706055
2014-11-05,47.4900016784668,45.56999969482422,46.900001525878906,45.630001068115234,5390057.0,45.630001068115234
2014-11-06,46.54999923706055,45.36000061035156,45.880001068115234,46.06999969482422,4241613.0,46.06999969482422
2014-11-07,46.81999969482422,45.5,46.09000015258789,45.93000030517578,5381071.0,45.93000030517578
2014-11-10,47.099998474121094,45.22999954223633,45.779998779296875,46.470001220703125,5072439.0,46.470001220703125
2014-11-11,48.0099983215332,45.93000030517578,46.400001525878906,46.9900016784668,10462969.0,46.9900016784668
2014-11-12,48.20000076293945,46.5099983215332,46.880001068115234,48.150001525878906,10225595.0,48.150001525878906
2014-11-13,49.970001220703125,47.20000076293945,48.11000061035156,49.150001525878906,12382866.0,49.150001525878906
2014-11-14,48.900001525878906,46.79999923706055,48.45000076293945,46.959999084472656,6830922.0,46.959999084472656
2014-11-17,47.47999954223633,46.0,47.2599983215332,46.2599983215332,3805768.0,46.2599983215332
2014-11-18,47.29999923706055,46.02000045776367,46.11000061035156,46.45000076293945,3545623.0,46.45000076293945
2014-11-19,46.65999984741211,45.689998626708984,46.29999923706055,45.93000030517578,3646282.0,45.93000030517578
2014-11-20,46.0,45.45000076293945,45.5099983215332,45.779998779296875,2833693.0,45.779998779296875
2014-11-21,46.310001373291016,45.75,45.77000045776367,46.25,3270463.0,46.25
2014-11-24,48.20000076293945,46.20000076293945,46.93000030517578,47.27000045776367,7196048.0,47.27000045776367
2014-11-25,49.79999923706055,47.099998474121094,47.27000045776367,48.9900016784668,10465124.0,48.9900016784668
2014-11-26,49.29999923706055,48.0,48.75,48.630001068115234,7418924.0,48.630001068115234
2014-11-27,49.5,47.86000061035156,48.779998779296875,48.66999816894531,8018239.0,48.66999816894531
2014-11-28,48.5,46.5,48.5,47.119998931884766,7768840.0,47.119998931884766
2014-12-01,49.4900016784668,46.400001525878906,46.72999954223633,47.5,9208861.0,47.5
2014-12-02,48.900001525878906,47.279998779296875,47.900001525878906,48.27000045776367,8393191.0,48.27000045776367
2014-12-03,53.099998474121094,47.79999923706055,48.279998779296875,53.099998474121094,25629737.0,53.099998474121094
2014-12-04,55.970001220703125,53.220001220703125,53.560001373291016,55.11000061035156,23233275.0,55.11000061035156
2014-12-05,55.16999816894531,51.29999923706055,55.099998474121094,53.13999938964844,15522112.0,53.13999938964844
2014-12-08,55.16999816894531,52.099998474121094,52.5099983215332,53.380001068115234,12349566.0,53.380001068115234
2014-12-09,56.29999923706055,50.709999084472656,53.279998779296875,50.81999969482422,16973426.0,50.81999969482422
2014-12-10,52.529998779296875,49.45000076293945,50.81999969482422,51.77000045776367,7847548.0,51.77000045776367
2014-12-11,53.369998931884766,50.880001068115234,51.77000045776367,51.29999923706055,7539374.0,51.29999923706055
2014-12-12,54.65999984741211,51.75,52.65999984741211,51.86000061035156,9465324.0,51.86000061035156
2014-12-15,51.900001525878906,49.97999954223633,51.900001525878906,50.68000030517578,6272067.0,50.68000030517578
2014-12-16,50.7599983215332,49.77000045776367,49.81999969482422,50.58000183105469,8719284.0,50.58000183105469
2014-12-17,50.58000183105469,48.0,50.58000183105469,49.02000045776367,8469000.0,49.02000045776367
2014-12-18,53.91999816894531,48.47999954223633,48.959999084472656,52.59000015258789,20291457.0,52.59000015258789
2014-12-19,54.04999923706055,51.04999923706055,52.2400016784668,52.68000030517578,14854764.0,52.68000030517578
2014-12-22,56.650001525878906,52.5,53.099998474121094,53.150001525878906,14322772.0,53.150001525878906
2014-12-23,57.20000076293945,51.880001068115234,53.15999984741211,55.04999923706055,13081372.0,55.04999923706055
2014-12-24,57.279998779296875,53.650001525878906,55.5,55.15999984741211,6899124.0,55.15999984741211
2014-12-25,55.83000183105469,53.130001068115234,55.61000061035156,55.29999923706055,6442290.0,55.29999923706055
2014-12-26,59.5,55.029998779296875,55.25,58.20000076293945,10225428.0,58.20000076293945
2014-12-29,61.380001068115234,56.79999923706055,58.06999969482422,59.90999984741211,10340275.0,59.90999984741211
2014-12-30,61.36000061035156,56.470001220703125,59.61000061035156,56.61000061035156,10864978.0,56.61000061035156
2014-12-31,57.45000076293945,53.90999984741211,56.25,55.58000183105469,6698434.0,55.58000183105469
2015-01-05,61.13999938964844,55.400001525878906,55.5,61.13999938964844,14254445.0,61.13999938964844
2015-01-06,61.29999923706055,58.79999923706055,61.20000076293945,59.83000183105469,10046794.0,59.83000183105469
2015-01-07,63.2599983215332,58.79999923706055,59.650001525878906,60.349998474121094,8885745.0,60.349998474121094
2015-01-08,60.599998474121094,58.13999938964844,60.36000061035156,58.2400016784668,5945239.0,58.2400016784668
2015-01-09,59.150001525878906,56.599998474121094,58.0,56.630001068115234,4612068.0,56.630001068115234
2015-01-12,57.459999084472656,54.95000076293945,56.650001525878906,55.47999954223633,4693233.0,55.47999954223633
2015-01-13,56.810001373291016,54.0,55.70000076293945,55.310001373291016,5002612.0,55.310001373291016
2015-01-14,55.7599983215332,52.52000045776367,55.400001525878906,53.18000030517578,5874442.0,53.18000030517578
2015-01-15,54.45000076293945,52.650001525878906,53.279998779296875,54.38999938964844,4469795.0,54.38999938964844
2015-01-16,56.599998474121094,54.52000045776367,56.0,55.04999923706055,4843130.0,55.04999923706055
2015-01-19,53.7400016784668,49.66999816894531,52.54999923706055,50.83000183105469,7738478.0,50.83000183105469
2015-01-20,52.880001068115234,51.099998474121094,51.099998474121094,52.61000061035156,4694610.0,52.61000061035156
2015-01-21,57.36000061035156,52.869998931884766,52.9900016784668,56.45000076293945,8365999.0,56.45000076293945
2015-01-22,59.650001525878906,56.43000030517578,56.5,57.90999984741211,9558068.0,57.90999984741211
2015-01-23,57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0.0,57.90999984741211
2015-01-26,57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0.0,57.90999984741211
2015-01-27,57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0.0,57.90999984741211
2015-01-28,57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0.0,57.90999984741211
2015-01-29,57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0.0,57.90999984741211
2015-01-30,63.65999984741211,57.90999984741211,57.90999984741211,59.400001525878906,9683757.0,59.400001525878906
2015-02-02,61.20000076293945,56.45000076293945,58.849998474121094,57.209999084472656,6910131.0,57.209999084472656
2015-02-03,58.45000076293945,55.0,57.349998474121094,57.2400016784668,6991049.0,57.2400016784668
2015-02-04,58.290000915527344,55.54999923706055,58.279998779296875,55.72999954223633,5807340.0,55.72999954223633
2015-02-05,56.86000061035156,54.0099983215332,56.5,54.36000061035156,5646439.0,54.36000061035156
2015-02-06,54.70000076293945,52.0,54.099998474121094,52.90999984741211,6086065.0,52.90999984741211
2015-02-09,55.20000076293945,52.400001525878906,52.5,54.9900016784668,5108829.0,54.9900016784668
2015-02-10,55.380001068115234,54.11000061035156,55.349998474121094,55.13999938964844,2492913.0,55.13999938964844
2015-02-11,56.880001068115234,54.79999923706055,55.220001220703125,55.060001373291016,4401050.0,55.060001373291016
2015-02-12,56.84000015258789,54.099998474121094,54.79999923706055,55.90999984741211,5174619.0,55.90999984741211
2015-02-13,57.349998474121094,55.970001220703125,55.970001220703125,56.5099983215332,4148931.0,56.5099983215332
2015-02-16,57.09000015258789,56.0,56.599998474121094,56.61000061035156,3433677.0,56.61000061035156
2015-02-17,56.900001525878906,54.349998474121094,56.52000045776367,54.459999084472656,7074150.0,54.459999084472656
2015-02-25,54.630001068115234,52.900001525878906,54.54999923706055,53.33000183105469,4799416.0,53.33000183105469
2015-02-26,55.04999923706055,52.79999923706055,53.33000183105469,55.0,6853618.0,55.0
2015-02-27,56.0,54.150001525878906,54.97999954223633,55.279998779296875,6174662.0,55.279998779296875
2015-03-02,56.099998474121094,54.869998931884766,55.810001373291016,55.5099983215332,6222379.0,55.5099983215332
2015-03-03,55.439998626708984,53.0,55.439998626708984,54.0099983215332,7112941.0,54.0099983215332
2015-03-04,54.61000061035156,53.29999923706055,54.18000030517578,53.63999938964844,6212869.0,53.63999938964844
2015-03-05,53.81999969482422,52.68000030517578,53.65999984741211,53.09000015258789,5055824.0,53.09000015258789
2015-03-06,54.650001525878906,52.900001525878906,53.09000015258789,54.060001373291016,7157163.0,54.060001373291016
2015-03-09,54.29999923706055,52.5,53.77000045776367,54.15999984741211,5025365.0,54.15999984741211
2015-03-10,54.77000045776367,53.599998474121094,54.130001068115234,53.619998931884766,4856118.0,53.619998931884766
2015-03-11,53.790000915527344,52.720001220703125,53.5,52.97999954223633,4653913.0,52.97999954223633
2015-03-12,53.599998474121094,52.70000076293945,53.5099983215332,53.290000915527344,4620661.0,53.290000915527344
2015-03-13,54.40999984741211,52.900001525878906,53.290000915527344,53.43000030517578,6399015.0,53.43000030517578
2015-03-16,54.5,53.02000045776367,53.45000076293945,54.38999938964844,7475804.0,54.38999938964844
2015-03-17,59.5,54.41999816894531,54.41999816894531,57.380001068115234,16865926.0,57.380001068115234
2015-03-18,57.779998779296875,56.56999969482422,57.599998474121094,57.400001525878906,9296192.0,57.400001525878906
2015-03-19,58.900001525878906,56.5,57.25,57.9900016784668,10505311.0,57.9900016784668
2015-03-20,58.5,57.20000076293945,57.79999923706055,57.380001068115234,9117178.0,57.380001068115234
2015-03-23,59.29999923706055,57.380001068115234,57.380001068115234,57.97999954223633,9761834.0,57.97999954223633
2015-03-24,58.130001068115234,56.0,58.0,57.02000045776367,10801636.0,57.02000045776367
2015-03-25,56.849998474121094,55.869998931884766,56.810001373291016,56.09000015258789,6689731.0,56.09000015258789
2015-03-26,57.0,55.5,55.900001525878906,56.70000076293945,6722953.0,56.70000076293945
2015-03-27,57.97999954223633,56.90999984741211,57.04999923706055,56.95000076293945,7207769.0,56.95000076293945
2015-03-30,57.75,55.93000030517578,56.7400016784668,57.5,8417694.0,57.5
2015-03-31,58.4900016784668,57.029998779296875,57.61000061035156,57.720001220703125,10923660.0,57.720001220703125
2015-04-01,60.0,57.400001525878906,57.5,59.060001373291016,13322293.0,59.060001373291016
2015-04-02,59.689998626708984,58.20000076293945,59.5,58.970001220703125,9795725.0,58.970001220703125
2015-04-03,59.599998474121094,57.79999923706055,58.810001373291016,58.38999938964844,9760819.0,58.38999938964844
2015-04-07,59.689998626708984,58.38999938964844,58.5099983215332,59.650001525878906,12329140.0,59.650001525878906
2015-04-08,59.900001525878906,57.5,59.619998931884766,58.13999938964844,10687107.0,58.13999938964844
2015-04-09,59.349998474121094,56.119998931884766,58.130001068115234,56.810001373291016,8148925.0,56.810001373291016
2015-04-10,58.9900016784668,56.7400016784668,56.88999938964844,58.810001373291016,10093803.0,58.810001373291016
2015-04-13,59.689998626708984,58.459999084472656,59.25,58.5099983215332,18228598.0,58.5099983215332
2015-04-14,59.369998931884766,56.810001373291016,58.849998474121094,57.20000076293945,14232779.0,57.20000076293945
2015-04-15,57.689998626708984,54.7599983215332,57.220001220703125,54.810001373291016,9819135.0,54.810001373291016
2015-04-16,55.880001068115234,53.310001373291016,54.400001525878906,55.400001525878906,8082625.0,55.400001525878906
2015-04-17,57.83000183105469,55.720001220703125,55.720001220703125,56.779998779296875,10572571.0,56.779998779296875
2015-04-20,60.15999984741211,55.88999938964844,56.779998779296875,58.540000915527344,22110147.0,58.540000915527344
2015-04-21,59.59000015258789,57.5,58.060001373291016,59.33000183105469,12586231.0,59.33000183105469
2015-04-22,61.0,59.25,59.349998474121094,60.189998626708984,14954388.0,60.189998626708984
2015-04-23,66.20999908447266,59.47999954223633,60.47999954223633,64.87999725341797,27612023.0,64.87999725341797
2015-04-24,64.80999755859375,61.7400016784668,63.5,62.61000061035156,18809744.0,62.61000061035156
2015-04-27,63.5,61.31999969482422,62.9900016784668,62.61000061035156,12021777.0,62.61000061035156
2015-04-28,64.5,60.869998931884766,62.5,61.790000915527344,11270450.0,61.790000915527344
2015-04-29,67.97000122070312,62.52000045776367,63.36000061035156,66.9800033569336,21312488.0,66.9800033569336
2015-04-30,67.69000244140625,64.83000183105469,66.98999786376953,66.19000244140625,15238686.0,66.19000244140625
2015-05-04,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-05,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-06,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-07,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-08,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-11,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-12,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-13,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-14,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-15,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-18,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-19,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-20,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-21,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-22,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-25,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-26,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-27,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-28,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-05-29,66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0.0,66.19000244140625
2015-06-01,72.80999755859375,67.81999969482422,72.80999755859375,70.66999816894531,25849304.0,70.66999816894531
2015-06-02,71.5,68.19999694824219,69.0,70.02999877929688,15276007.0,70.02999877929688
2015-06-03,69.69999694824219,65.75,69.69999694824219,68.16999816894531,13443646.0,68.16999816894531
2015-06-04,67.69999694824219,62.349998474121094,67.69999694824219,66.44000244140625,9195944.0,66.44000244140625
2015-06-05,73.08000183105469,67.56999969482422,68.0,73.08000183105469,26002298.0,73.08000183105469
2015-06-08,72.5,68.5,72.38999938964844,70.45999908447266,14746774.0,70.45999908447266
2015-06-09,71.79000091552734,68.81999969482422,68.9800033569336,69.79000091552734,9010724.0,69.79000091552734
2015-06-10,69.5,67.0199966430664,68.86000061035156,68.22000122070312,8420652.0,68.22000122070312
2015-06-11,70.5,67.30000305175781,68.0999984741211,68.30999755859375,7426671.0,68.30999755859375
2015-06-12,69.19999694824219,67.58000183105469,68.31999969482422,67.91000366210938,7371139.0,67.91000366210938
2015-06-15,69.80000305175781,66.68000030517578,68.4800033569336,67.30000305175781,8294725.0,67.30000305175781
2015-06-16,69.88999938964844,66.05000305175781,66.41000366210938,69.13999938964844,12066615.0,69.13999938964844
2015-06-17,69.97000122070312,65.33000183105469,69.83999633789062,68.41999816894531,7983770.0,68.41999816894531
2015-06-18,68.30000305175781,64.5,68.0,64.51000213623047,5966509.0,64.51000213623047
2015-06-19,64.27999877929688,60.0,63.0,60.02000045776367,4779820.0,60.02000045776367
2015-06-23,64.19999694824219,57.349998474121094,60.29999923706055,63.75,6783349.0,63.75
2015-06-24,66.58000183105469,63.5,64.5999984741211,65.98999786376953,7567409.0,65.98999786376953
2015-06-25,66.0,61.5099983215332,64.8499984741211,62.27000045776367,5253434.0,62.27000045776367
2015-06-26,61.79999923706055,56.040000915527344,60.130001068115234,56.040000915527344,7249593.0,56.040000915527344
2015-06-29,59.0,50.599998474121094,58.79999923706055,54.45000076293945,10989299.0,54.45000076293945
2015-06-30,59.369998931884766,50.0099983215332,53.97999954223633,58.65999984741211,9965551.0,58.65999984741211
2015-07-01,59.58000183105469,54.439998626708984,57.79999923706055,54.56999969482422,6484627.0,54.56999969482422
2015-07-02,55.95000076293945,49.11000061035156,55.119998931884766,49.11000061035156,10004720.0,49.11000061035156
2015-07-03,49.0,44.20000076293945,48.5099983215332,44.20000076293945,10248055.0,44.20000076293945
2015-07-06,48.59000015258789,39.779998779296875,48.59000015258789,40.65999984741211,12819061.0,40.65999984741211
2015-07-07,39.369998931884766,36.59000015258789,39.0,36.59000015258789,5450836.0,36.59000015258789
2015-07-08,34.900001525878906,32.93000030517578,32.93000030517578,32.93000030517578,24886623.0,32.93000030517578
2015-07-09,36.220001220703125,29.889999389648438,31.989999771118164,36.220001220703125,9484127.0,36.220001220703125
2015-07-10,39.84000015258789,38.04999923706055,38.04999923706055,39.84000015258789,8240178.0,39.84000015258789
2015-07-13,43.81999969482422,40.900001525878906,41.599998474121094,43.81999969482422,13115041.0,43.81999969482422
2015-07-14,46.279998779296875,41.5,42.22999954223633,42.2599983215332,12052358.0,42.2599983215332
2015-07-15,42.0,38.029998779296875,40.9900016784668,38.029998779296875,8366343.0,38.029998779296875
2015-07-16,40.5,35.029998779296875,38.029998779296875,38.93000030517578,6883393.0,38.93000030517578
2015-07-17,41.9900016784668,39.0,39.58000183105469,41.27000045776367,5499800.0,41.27000045776367
2015-07-20,42.38999938964844,40.150001525878906,41.27000045776367,40.93000030517578,5823457.0,40.93000030517578
2015-07-21,42.65999984741211,39.599998474121094,40.5,42.119998931884766,5999755.0,42.119998931884766
2015-07-22,43.4900016784668,41.5099983215332,42.220001220703125,42.79999923706055,6210990.0,42.79999923706055
2015-07-23,44.880001068115234,42.310001373291016,42.79999923706055,44.38999938964844,7535412.0,44.38999938964844
2015-07-24,48.06999969482422,42.650001525878906,43.599998474121094,44.29999923706055,12007769.0,44.29999923706055
2015-07-27,43.54999923706055,39.869998931884766,42.599998474121094,39.869998931884766,7645122.0,39.869998931884766
2015-07-28,39.54999923706055,35.880001068115234,38.779998779296875,38.43000030517578,7892199.0,38.43000030517578
2015-07-29,40.290000915527344,37.0099983215332,39.0,40.099998474121094,4235696.0,40.099998474121094
2015-07-30,40.5,37.650001525878906,39.7400016784668,38.2400016784668,4245998.0,38.2400016784668
2015-07-31,38.77000045776367,37.459999084472656,37.95000076293945,38.060001373291016,3604595.0,38.060001373291016
2015-08-03,38.060001373291016,37.0099983215332,37.16999816894531,38.04999923706055,3697728.0,38.04999923706055
2015-08-04,40.18000030517578,38.08000183105469,38.08000183105469,40.150001525878906,3280673.0,40.150001525878906
2015-08-05,40.459999084472656,38.77000045776367,40.20000076293945,38.79999923706055,3136762.0,38.79999923706055
2015-08-06,40.279998779296875,37.5,38.0,39.77000045776367,4257846.0,39.77000045776367
2015-08-07,42.79999923706055,39.5,39.97999954223633,41.52000045776367,5833783.0,41.52000045776367
2015-08-10,45.02000045776367,42.0,42.79999923706055,44.619998931884766,7707178.0,44.619998931884766
2015-08-11,45.97999954223633,43.75,45.04999923706055,44.04999923706055,6730454.0,44.04999923706055
2015-08-12,45.970001220703125,43.0,43.9900016784668,44.619998931884766,6174002.0,44.619998931884766
2015-08-13,48.4900016784668,43.54999923706055,44.9900016784668,48.18000030517578,7797142.0,48.18000030517578
2015-08-14,50.97999954223633,48.0,48.25,48.45000076293945,9085132.0,48.45000076293945
2015-08-17,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-18,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-19,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-20,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-21,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-24,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-25,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-26,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-27,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-28,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-08-31,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-01,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-02,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-07,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-08,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-09,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-10,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-11,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-14,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-15,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-16,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-17,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-18,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-21,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-22,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-23,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-24,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-25,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-28,50.97999954223633,48.0,48.25,48.45000076293945,9085132.0,48.45000076293945
2015-09-29,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-09-30,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-08,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-09,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-12,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-13,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-14,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-15,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-16,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-19,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-20,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-21,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-22,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-23,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-26,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-27,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-28,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-29,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-10-30,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-02,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-03,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-04,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-05,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-06,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-09,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-10,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-11,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-12,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-13,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-16,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-17,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-18,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-19,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-20,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-23,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-24,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-25,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-26,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-27,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-11-30,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-01,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-02,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-03,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-04,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-07,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-08,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-09,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-10,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-11,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-14,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-15,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-16,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-17,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-18,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-21,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-22,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-23,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-24,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945
2015-12-25,48.599998474121094,43.61000061035156,43.61000061035156,44.560001373291016,23692675.0,44.560001373291016
2015-12-28,43.400001525878906,41.29999923706055,43.0,41.439998626708984,14559347.0,41.439998626708984
2015-12-29,42.119998931884766,40.560001373291016,40.599998474121094,41.04999923706055,6804210.0,41.04999923706055
2015-12-30,41.2599983215332,39.84000015258789,41.099998474121094,40.209999084472656,8005338.0,40.209999084472656
2015-12-31,40.939998626708984,39.529998779296875,40.29999923706055,39.599998474121094,6094332.0,39.599998474121094
2016-01-04,39.93000030517578,35.63999938964844,39.61000061035156,35.65999984741211,4862000.0,35.65999984741211
2016-01-05,35.45000076293945,32.5,33.5099983215332,34.56999969482422,6524980.0,34.56999969482422
2016-01-06,36.880001068115234,34.630001068115234,34.630001068115234,36.439998626708984,8245171.0,36.439998626708984
2016-01-07,35.68000030517578,32.79999923706055,35.52000045776367,32.81999969482422,1707845.0,32.81999969482422
2016-01-08,34.68000030517578,30.700000762939453,33.849998474121094,34.09000015258789,6694552.0,34.09000015258789
2016-01-11,36.61000061035156,33.060001373291016,34.0,35.400001525878906,10375370.0,35.400001525878906
2016-01-12,36.880001068115234,34.0,34.900001525878906,35.86000061035156,9518843.0,35.86000061035156
2016-01-13,34.88999938964844,32.79999923706055,34.88999938964844,34.0099983215332,7916389.0,34.0099983215332
2016-01-14,35.209999084472656,32.720001220703125,32.91999816894531,35.099998474121094,6611825.0,35.099998474121094
2016-01-15,35.209999084472656,32.20000076293945,34.81999969482422,32.560001373291016,5782256.0,32.560001373291016
2016-01-18,32.529998779296875,30.540000915527344,30.540000915527344,31.81999969482422,5068682.0,31.81999969482422
2016-01-19,33.20000076293945,31.579999923706055,31.979999542236328,32.970001220703125,5298687.0,32.970001220703125
2016-01-20,35.15999984741211,32.20000076293945,32.58000183105469,33.52000045776367,7796836.0,33.52000045776367
2016-01-21,33.36000061035156,31.0,32.2599983215332,31.860000610351562,5398885.0,31.860000610351562
2016-01-22,32.4900016784668,31.600000381469727,32.29999923706055,32.2400016784668,3565372.0,32.2400016784668
2016-01-25,33.380001068115234,32.27000045776367,32.79999923706055,33.040000915527344,3752978.0,33.040000915527344
2016-01-26,33.939998626708984,30.030000686645508,32.849998474121094,30.719999313354492,6338324.0,30.719999313354492
2016-01-27,31.860000610351562,29.030000686645508,31.079999923706055,31.290000915527344,5348766.0,31.290000915527344
2016-01-28,30.959999084472656,28.15999984741211,30.959999084472656,28.15999984741211,4505801.0,28.15999984741211
2016-01-29,29.18000030517578,27.399999618530273,28.170000076293945,28.979999542236328,4407247.0,28.979999542236328
2016-02-01,29.549999237060547,26.510000228881836,28.989999771118164,27.6299991607666,3422971.0,27.6299991607666
2016-02-02,28.510000228881836,27.31999969482422,27.3799991607666,28.309999465942383,3784228.0,28.309999465942383
2016-02-03,28.260000228881836,27.389999389648438,27.799999237060547,28.110000610351562,3194781.0,28.110000610351562
2016-02-04,30.920000076293945,28.579999923706055,28.579999923706055,30.920000076293945,7246873.0,30.920000076293945
2016-02-05,32.099998474121094,29.899999618530273,31.700000762939453,30.229999542236328,6490449.0,30.229999542236328
2016-02-15,32.29999923706055,28.579999923706055,28.579999923706055,31.549999237060547,5753791.0,31.549999237060547
2016-02-16,32.400001525878906,31.18000030517578,31.350000381469727,32.25,8115129.0,32.25
2016-02-17,32.45000076293945,31.5,31.889999389648438,32.27000045776367,6036576.0,32.27000045776367
2016-02-18,33.33000183105469,31.920000076293945,32.36000061035156,32.0,7626418.0,32.0
2016-02-19,31.899999618530273,31.209999084472656,31.829999923706055,31.610000610351562,3693099.0,31.610000610351562
2016-02-22,34.77000045776367,33.65999984741211,33.970001220703125,34.77000045776367,6856124.0,34.77000045776367
2016-02-23,38.25,36.400001525878906,38.0,38.25,28301113.0,38.25
2016-02-24,40.279998779296875,37.88999938964844,37.9900016784668,39.11000061035156,22083345.0,39.11000061035156
2016-02-25,38.959999084472656,35.20000076293945,38.400001525878906,36.75,16462973.0,36.75
2016-02-26,40.060001373291016,36.099998474121094,37.0,39.0099983215332,18152037.0,39.0099983215332
2016-02-29,37.619998931884766,35.11000061035156,37.59000015258789,35.61000061035156,14824412.0,35.61000061035156
2016-03-01,38.29999923706055,34.81999969482422,36.0,36.45000076293945,9138131.0,36.45000076293945
2016-03-02,40.099998474121094,35.41999816894531,36.0,40.099998474121094,13948734.0,40.099998474121094
2016-03-03,43.880001068115234,40.0,41.20000076293945,40.470001220703125,15730558.0,40.470001220703125
2016-03-04,42.0,38.5,41.119998931884766,39.36000061035156,13792457.0,39.36000061035156
2016-03-07,42.279998779296875,39.5099983215332,41.38999938964844,40.849998474121094,13531518.0,40.849998474121094
2016-03-08,42.5,38.79999923706055,41.29999923706055,40.540000915527344,16814691.0,40.540000915527344
2016-03-09,38.5,36.4900016784668,37.86000061035156,36.529998779296875,13181708.0,36.529998779296875
2016-03-10,36.97999954223633,35.0,36.97999954223633,35.16999816894531,9275626.0,35.16999816894531
2016-03-11,35.810001373291016,34.380001068115234,34.380001068115234,35.58000183105469,5753430.0,35.58000183105469
2016-03-14,37.209999084472656,35.720001220703125,36.400001525878906,36.209999084472656,7909728.0,36.209999084472656
2016-03-15,36.119998931884766,34.5099983215332,36.060001373291016,34.9900016784668,8475371.0,34.9900016784668
2016-03-16,35.5,33.70000076293945,35.02000045776367,34.0099983215332,5484375.0,34.0099983215332
2016-03-17,35.369998931884766,34.119998931884766,35.0,35.15999984741211,8877816.0,35.15999984741211
2016-03-18,38.68000030517578,35.560001373291016,35.689998626708984,38.220001220703125,14598912.0,38.220001220703125
2016-03-21,38.90999984741211,37.34000015258789,37.939998626708984,38.709999084472656,16871670.0,38.709999084472656
2016-03-22,38.880001068115234,37.52000045776367,38.0,38.029998779296875,11901556.0,38.029998779296875
2016-03-23,41.83000183105469,37.779998779296875,37.779998779296875,41.83000183105469,19373670.0,41.83000183105469
2016-03-24,42.0,40.150001525878906,40.599998474121094,40.72999954223633,18708397.0,40.72999954223633
2016-03-25,41.279998779296875,39.2599983215332,40.7400016784668,39.9900016784668,7699612.0,39.9900016784668
2016-03-28,42.119998931884766,39.400001525878906,40.0,41.4900016784668,16115250.0,41.4900016784668
2016-03-29,45.5,40.45000076293945,41.22999954223633,41.54999923706055,18808652.0,41.54999923706055
2016-03-30,44.689998626708984,40.5,42.400001525878906,42.93000030517578,15469076.0,42.93000030517578
2016-03-31,43.150001525878906,41.27000045776367,42.599998474121094,42.31999969482422,9411313.0,42.31999969482422
2016-04-01,45.599998474121094,42.79999923706055,42.79999923706055,45.58000183105469,14512288.0,45.58000183105469
2016-04-05,47.849998474121094,44.18000030517578,45.58000183105469,46.349998474121094,13402275.0,46.349998474121094
2016-04-06,46.349998474121094,44.279998779296875,45.43000030517578,45.40999984741211,8466769.0,45.40999984741211
2016-04-07,45.72999954223633,42.75,45.599998474121094,42.90999984741211,10323986.0,42.90999984741211
2016-04-08,42.0099983215332,40.0,42.0,40.47999954223633,11247208.0,40.47999954223633
2016-04-11,44.529998779296875,43.779998779296875,44.02000045776367,44.529998779296875,12330483.0,44.529998779296875
2016-04-12,47.630001068115234,44.5,45.869998931884766,45.150001525878906,22419401.0,45.150001525878906
2016-04-13,49.66999816894531,46.02000045776367,46.400001525878906,49.11000061035156,14802428.0,49.11000061035156
2016-04-14,51.5,48.349998474121094,49.0,50.439998626708984,14987041.0,50.439998626708984
2016-04-15,53.459999084472656,48.52000045776367,49.0,51.33000183105469,14177446.0,51.33000183105469
2016-04-18,53.29999923706055,48.880001068115234,50.27000045776367,52.22999954223633,13444552.0,52.22999954223633
2016-04-19,56.15999984741211,52.2599983215332,53.56999969482422,55.439998626708984,14554392.0,55.439998626708984
2016-04-20,56.5,51.11000061035156,55.540000915527344,54.61000061035156,16352765.0,54.61000061035156
2016-04-21,58.869998931884766,53.68000030517578,54.599998474121094,54.459999084472656,16957573.0,54.459999084472656
2016-04-22,53.65999984741211,50.220001220703125,52.36000061035156,53.06999969482422,13240960.0,53.06999969482422
2016-04-25,54.689998626708984,51.599998474121094,53.15999984741211,52.040000915527344,7791583.0,52.040000915527344
2016-04-26,52.97999954223633,50.29999923706055,51.02000045776367,52.310001373291016,8449783.0,52.310001373291016
2016-04-27,52.79999923706055,50.79999923706055,52.79999923706055,51.16999816894531,6224998.0,51.16999816894531
2016-04-28,53.0,50.79999923706055,51.099998474121094,51.72999954223633,7000985.0,51.72999954223633
2016-04-29,56.900001525878906,51.90999984741211,51.90999984741211,56.59000015258789,12432920.0,56.59000015258789
2016-05-03,59.099998474121094,55.150001525878906,56.02000045776367,58.18000030517578,12312279.0,58.18000030517578
2016-05-04,58.72999954223633,56.54999923706055,57.400001525878906,57.04999923706055,7050913.0,57.04999923706055
2016-05-05,58.0,56.0,56.56999969482422,57.65999984741211,4993812.0,57.65999984741211
2016-05-06,60.9900016784668,56.79999923706055,57.79999923706055,57.66999816894531,11261867.0,57.66999816894531
2016-05-09,57.040000915527344,51.900001525878906,56.0,51.900001525878906,11682954.0,51.900001525878906
2016-05-10,52.150001525878906,47.119998931884766,50.0,50.33000183105469,11916549.0,50.33000183105469
2016-05-11,53.380001068115234,51.040000915527344,51.29999923706055,52.099998474121094,9602698.0,52.099998474121094
2016-05-12,57.310001373291016,50.400001525878906,51.5,57.310001373291016,11906047.0,57.310001373291016
2016-05-13,59.65999984741211,55.0,56.869998931884766,56.52000045776367,14157776.0,56.52000045776367
2016-05-16,62.0,56.36000061035156,56.599998474121094,60.369998931884766,13696551.0,60.369998931884766
2016-05-17,63.970001220703125,58.599998474121094,60.0,58.70000076293945,15112907.0,58.70000076293945
2016-05-18,60.5,55.900001525878906,56.900001525878906,59.54999923706055,9668930.0,59.54999923706055
2016-05-19,62.68000030517578,58.20000076293945,58.5,61.90999984741211,13524754.0,61.90999984741211
2016-05-20,62.970001220703125,58.869998931884766,60.79999923706055,59.38999938964844,12456685.0,59.38999938964844
2016-05-23,59.9900016784668,58.0,58.029998779296875,59.279998779296875,7047282.0,59.279998779296875
2016-05-24,60.0,58.61000061035156,59.29999923706055,59.900001525878906,7355133.0,59.900001525878906
2016-05-25,61.91999816894531,57.79999923706055,60.900001525878906,58.0099983215332,8137654.0,58.0099983215332
2016-05-26,61.599998474121094,54.5099983215332,58.0099983215332,61.04999923706055,11981222.0,61.04999923706055
2016-05-27,63.900001525878906,60.099998474121094,60.099998474121094,60.72999954223633,9381622.0,60.72999954223633
2016-05-30,62.04999923706055,59.29999923706055,59.90999984741211,61.0,6245924.0,61.0
2016-05-31,67.0999984741211,62.790000915527344,62.790000915527344,67.0999984741211,14014295.0,67.0999984741211
2016-06-01,71.56999969482422,67.0999984741211,68.0,67.86000061035156,13567934.0,67.86000061035156
2016-06-02,67.66000366210938,64.37000274658203,65.9000015258789,67.12000274658203,15598048.0,67.12000274658203
2016-06-03,68.98999786376953,66.0,67.01000213623047,67.0,11661064.0,67.0
2016-06-06,67.79000091552734,66.30000305175781,66.51000213623047,67.02999877929688,7585182.0,67.02999877929688
2016-06-07,69.55999755859375,66.1500015258789,66.61000061035156,67.61000061035156,9478451.0,67.61000061035156
2016-06-08,66.19000244140625,63.08000183105469,66.19000244140625,64.0,11768113.0,64.0
2016-06-13,64.9000015258789,61.310001373291016,63.0,61.5,8347813.0,61.5
2016-06-14,62.779998779296875,58.709999084472656,61.0,60.54999923706055,8134697.0,60.54999923706055
2016-06-15,64.1500015258789,59.5,59.560001373291016,63.310001373291016,9433894.0,63.310001373291016
2016-06-16,66.02999877929688,62.97999954223633,62.97999954223633,63.560001373291016,9648157.0,63.560001373291016
2016-06-17,64.0999984741211,61.91999816894531,63.18000030517578,62.34000015258789,8761123.0,62.34000015258789
2016-06-20,62.84000015258789,60.130001068115234,62.84000015258789,61.5099983215332,6801756.0,61.5099983215332
2016-06-21,64.30000305175781,60.2599983215332,62.29999923706055,61.70000076293945,11420035.0,61.70000076293945
2016-06-22,64.0,61.58000183105469,62.0,62.9900016784668,11534846.0,62.9900016784668
2016-06-23,62.34000015258789,56.900001525878906,61.869998931884766,57.09000015258789,17641098.0,57.09000015258789
2016-06-24,56.290000915527344,52.0,56.279998779296875,55.400001525878906,12042574.0,55.400001525878906
2016-06-27,56.0,54.349998474121094,54.349998474121094,55.95000076293945,7160981.0,55.95000076293945
2016-06-28,57.380001068115234,55.2599983215332,55.599998474121094,55.97999954223633,7913984.0,55.97999954223633
2016-06-29,60.380001068115234,55.29999923706055,55.900001525878906,59.16999816894531,17498286.0,59.16999816894531
2016-06-30,59.04999923706055,56.63999938964844,59.0,57.2599983215332,9922512.0,57.2599983215332
2016-07-01,59.7599983215332,57.0,57.54999923706055,59.130001068115234,11173361.0,59.130001068115234
2016-07-04,64.19999694824219,58.29999923706055,58.29999923706055,63.97999954223633,16666396.0,63.97999954223633
2016-07-05,63.97999954223633,61.709999084472656,63.0099983215332,63.33000183105469,12103384.0,63.33000183105469
2016-07-06,63.58000183105469,61.79999923706055,62.439998626708984,62.95000076293945,9887328.0,62.95000076293945
2016-07-07,67.9800033569336,62.5,62.95000076293945,63.75,18176363.0,63.75
2016-07-08,62.95000076293945,60.790000915527344,62.95000076293945,61.91999816894531,7096981.0,61.91999816894531
2016-07-11,65.98999786376953,61.83000183105469,61.880001068115234,62.310001373291016,10719975.0,62.310001373291016
2016-07-12,63.59000015258789,60.86000061035156,61.5,63.130001068115234,8266441.0,63.130001068115234
2016-07-13,63.810001373291016,61.5099983215332,63.20000076293945,63.0099983215332,6749571.0,63.0099983215332
2016-07-14,62.81999969482422,61.0099983215332,62.5,61.47999954223633,5888680.0,61.47999954223633
2016-07-15,61.95000076293945,60.38999938964844,61.599998474121094,61.13999938964844,4265390.0,61.13999938964844
2016-07-18,64.30000305175781,61.79999923706055,61.79999923706055,63.65999984741211,11195890.0,63.65999984741211
2016-07-19,63.900001525878906,62.04999923706055,63.65999984741211,63.279998779296875,4768754.0,63.279998779296875
2016-07-20,64.5,62.970001220703125,63.400001525878906,63.290000915527344,5639925.0,63.290000915527344
2016-07-21,63.290000915527344,61.439998626708984,62.849998474121094,62.04999923706055,6612558.0,62.04999923706055
2016-07-22,62.20000076293945,60.0099983215332,62.0,60.400001525878906,5823679.0,60.400001525878906
2016-07-25,60.75,59.0099983215332,59.65999984741211,59.290000915527344,4131571.0,59.290000915527344
2016-07-26,60.40999984741211,58.810001373291016,59.18000030517578,59.970001220703125,3488749.0,59.970001220703125
2016-07-27,60.33000183105469,53.970001220703125,59.9900016784668,53.970001220703125,14195618.0,53.970001220703125
2016-07-28,54.59000015258789,51.5,53.720001220703125,53.939998626708984,9254249.0,53.939998626708984
2016-07-29,53.900001525878906,51.599998474121094,53.5,51.939998626708984,5208640.0,51.939998626708984
2016-08-01,51.5,48.47999954223633,50.52000045776367,50.369998931884766,6372773.0,50.369998931884766
2016-08-02,51.20000076293945,50.0,50.04999923706055,50.54999923706055,3449061.0,50.54999923706055
2016-08-03,51.279998779296875,50.29999923706055,50.59000015258789,50.540000915527344,4316372.0,50.540000915527344
2016-08-04,52.529998779296875,50.0,50.65999984741211,52.08000183105469,7080516.0,52.08000183105469
2016-08-05,53.5,51.380001068115234,51.599998474121094,52.25,5477483.0,52.25
2016-08-08,51.95000076293945,49.70000076293945,51.880001068115234,51.91999816894531,4045667.0,51.91999816894531
2016-08-09,54.56999969482422,52.5,52.5,52.83000183105469,6251364.0,52.83000183105469
2016-08-10,54.369998931884766,52.0,52.5,52.81999969482422,5293376.0,52.81999969482422
2016-08-11,53.15999984741211,50.79999923706055,53.15999984741211,51.029998779296875,5172677.0,51.029998779296875
2016-08-12,51.349998474121094,50.560001373291016,51.0,51.119998931884766,2602708.0,51.119998931884766
2016-08-15,52.45000076293945,49.880001068115234,51.119998931884766,52.209999084472656,5859492.0,52.209999084472656
2016-08-16,53.529998779296875,52.0,52.0099983215332,53.04999923706055,5675928.0,53.04999923706055
2016-08-17,53.0099983215332,52.20000076293945,53.0099983215332,52.369998931884766,4313731.0,52.369998931884766
2016-08-18,52.779998779296875,51.599998474121094,52.20000076293945,51.84000015258789,3812755.0,51.84000015258789
2016-08-19,56.189998626708984,51.709999084472656,51.709999084472656,55.06999969482422,15009153.0,55.06999969482422
2016-08-22,54.959999084472656,53.68000030517578,54.08000183105469,53.75,5710497.0,53.75
2016-08-23,55.5099983215332,53.209999084472656,53.75,53.84000015258789,5079071.0,53.84000015258789
2016-08-24,54.29999923706055,52.4900016784668,53.81999969482422,52.86000061035156,4377010.0,52.86000061035156
2016-08-25,52.33000183105469,50.369998931884766,52.33000183105469,51.45000076293945,5404789.0,51.45000076293945
2016-08-26,52.380001068115234,51.0099983215332,51.220001220703125,51.689998626708984,4620274.0,51.689998626708984
2016-08-29,51.790000915527344,51.0,51.099998474121094,51.72999954223633,2578751.0,51.72999954223633
2016-08-30,52.58000183105469,51.099998474121094,51.70000076293945,51.4900016784668,3358169.0,51.4900016784668
2016-08-31,53.900001525878906,51.0,51.18000030517578,52.650001525878906,8448472.0,52.650001525878906
2016-09-01,53.400001525878906,52.20000076293945,52.5,52.22999954223633,3815577.0,52.22999954223633
2016-09-02,53.5,51.95000076293945,52.29999923706055,52.2400016784668,4565814.0,52.2400016784668
2016-09-05,53.279998779296875,51.79999923706055,51.79999923706055,52.400001525878906,4066187.0,52.400001525878906
2016-09-06,53.279998779296875,52.0,52.84000015258789,52.9900016784668,4408288.0,52.9900016784668
2016-09-07,53.56999969482422,52.59000015258789,53.2599983215332,52.7599983215332,3867987.0,52.7599983215332
2016-09-08,52.93000030517578,51.97999954223633,52.79999923706055,52.18000030517578,2727787.0,52.18000030517578
2016-09-09,52.29999923706055,51.0,52.25,51.060001373291016,4089119.0,51.060001373291016
2016-09-12,49.790000915527344,45.95000076293945,49.70000076293945,46.16999816894531,10070957.0,46.16999816894531
2016-09-13,46.900001525878906,45.47999954223633,46.29999923706055,46.290000915527344,3906736.0,46.290000915527344
2016-09-14,48.18000030517578,45.52000045776367,45.779998779296875,47.209999084472656,5919310.0,47.209999084472656
2016-09-19,50.20000076293945,48.0099983215332,48.02000045776367,49.58000183105469,7726500.0,49.58000183105469
2016-09-20,50.54999923706055,48.54999923706055,50.5,49.439998626708984,3671149.0,49.439998626708984
2016-09-21,50.150001525878906,48.810001373291016,49.349998474121094,49.400001525878906,3668319.0,49.400001525878906
2016-09-22,50.16999816894531,49.0,49.849998474121094,49.369998931884766,2707749.0,49.369998931884766
2016-09-23,48.900001525878906,47.33000183105469,48.900001525878906,47.68000030517578,4044415.0,47.68000030517578
2016-09-26,47.5,45.880001068115234,47.5,45.959999084472656,3798486.0,45.959999084472656
2016-09-27,47.189998626708984,45.54999923706055,45.7400016784668,47.0,3177188.0,47.0
2016-09-28,47.33000183105469,46.43000030517578,47.33000183105469,46.88999938964844,1795915.0,46.88999938964844
2016-09-29,47.529998779296875,46.84000015258789,47.119998931884766,46.93000030517578,2461237.0,46.93000030517578
2016-09-30,48.900001525878906,46.95000076293945,46.95000076293945,48.63999938964844,4740948.0,48.63999938964844
2016-10-10,49.5099983215332,48.0,48.88999938964844,49.2400016784668,3695231.0,49.2400016784668
2016-10-11,50.70000076293945,49.029998779296875,49.25,49.31999969482422,4543147.0,49.31999969482422
2016-10-12,49.400001525878906,48.56999969482422,48.869998931884766,48.79999923706055,3050738.0,48.79999923706055
2016-10-13,49.369998931884766,48.099998474121094,48.91999816894531,49.099998474121094,3743399.0,49.099998474121094
2016-10-14,49.099998474121094,47.599998474121094,49.099998474121094,48.20000076293945,3858191.0,48.20000076293945
2016-10-17,49.779998779296875,48.099998474121094,48.400001525878906,48.93000030517578,6482655.0,48.93000030517578
2016-10-18,50.0,48.349998474121094,48.45000076293945,49.72999954223633,5502652.0,49.72999954223633
2016-10-19,52.5,50.349998474121094,50.650001525878906,50.900001525878906,12007509.0,50.900001525878906
2016-10-20,50.97999954223633,50.04999923706055,50.91999816894531,50.7599983215332,3703315.0,50.7599983215332
2016-10-21,51.95000076293945,50.2599983215332,50.79999923706055,51.25,6433575.0,51.25
2016-10-24,53.0,50.779998779296875,50.779998779296875,52.220001220703125,6800452.0,52.220001220703125
2016-10-25,53.25,51.380001068115234,52.099998474121094,52.58000183105469,5751136.0,52.58000183105469
2016-10-26,53.25,51.540000915527344,52.97999954223633,51.689998626708984,4383252.0,51.689998626708984
2016-10-27,51.779998779296875,51.11000061035156,51.72999954223633,51.470001220703125,2412555.0,51.470001220703125
2016-10-28,51.689998626708984,50.18000030517578,51.599998474121094,50.70000076293945,2932131.0,50.70000076293945
2016-10-31,51.9900016784668,50.25,50.29999923706055,51.459999084472656,2554990.0,51.459999084472656
2016-11-01,53.4900016784668,51.54999923706055,51.54999923706055,52.599998474121094,8289556.0,52.599998474121094
2016-11-02,54.43000030517578,52.650001525878906,52.79999923706055,53.52000045776367,11477738.0,53.52000045776367
2016-11-03,53.52000045776367,52.20000076293945,53.060001373291016,53.31999969482422,5307326.0,53.31999969482422
2016-11-04,58.650001525878906,53.470001220703125,53.470001220703125,57.720001220703125,21489002.0,57.720001220703125
2016-11-07,58.77000045776367,55.68000030517578,56.869998931884766,57.9900016784668,10784900.0,57.9900016784668
2016-11-08,58.68000030517578,57.02000045776367,57.380001068115234,58.439998626708984,6890829.0,58.439998626708984
2016-11-09,61.29999923706055,57.54999923706055,58.70000076293945,59.47999954223633,13731077.0,59.47999954223633
2016-11-10,61.88999938964844,58.880001068115234,61.02000045776367,59.470001220703125,10589471.0,59.470001220703125
2016-11-11,60.90999984741211,57.36000061035156,59.43000030517578,59.869998931884766,13536493.0,59.869998931884766
2016-11-14,59.47999954223633,58.0,58.0,58.45000076293945,8346252.0,58.45000076293945
2016-11-15,61.58000183105469,58.70000076293945,58.70000076293945,59.43000030517578,10080237.0,59.43000030517578
2016-11-16,60.0,57.4900016784668,58.61000061035156,59.68000030517578,6583983.0,59.68000030517578
2016-11-17,62.880001068115234,58.83000183105469,59.459999084472656,61.939998626708984,12899820.0,61.939998626708984
2016-11-18,61.68000030517578,59.880001068115234,60.06999969482422,60.77000045776367,6856064.0,60.77000045776367
2016-11-21,60.900001525878906,57.0,60.11000061035156,58.27000045776367,8025359.0,58.27000045776367
2016-11-22,59.7400016784668,58.040000915527344,58.060001373291016,59.34000015258789,4508449.0,59.34000015258789
2016-11-23,60.689998626708984,58.529998779296875,59.349998474121094,59.16999816894531,5426931.0,59.16999816894531
2016-11-24,61.95000076293945,58.58000183105469,58.58000183105469,60.45000076293945,9686707.0,60.45000076293945
2016-11-25,61.61000061035156,58.619998931884766,60.9900016784668,59.970001220703125,4624105.0,59.970001220703125
2016-11-28,61.79999923706055,59.400001525878906,60.20000076293945,61.65999984741211,7886608.0,61.65999984741211
2016-11-29,61.52000045776367,58.65999984741211,61.0,59.349998474121094,8205145.0,59.349998474121094
2016-11-30,59.400001525878906,55.5,59.400001525878906,57.290000915527344,9076024.0,57.290000915527344
2016-12-01,57.849998474121094,56.97999954223633,56.97999954223633,57.54999923706055,3035742.0,57.54999923706055
2016-12-02,57.790000915527344,53.880001068115234,57.54999923706055,55.15999984741211,7504168.0,55.15999984741211
2016-12-05,55.849998474121094,53.04999923706055,53.5,55.16999816894531,3066051.0,55.16999816894531
2016-12-06,55.61000061035156,53.75,55.150001525878906,55.5,4883282.0,55.5
2016-12-07,56.630001068115234,54.279998779296875,55.63999938964844,54.79999923706055,5471117.0,54.79999923706055
2016-12-08,56.13999938964844,54.279998779296875,54.849998474121094,56.02000045776367,6479563.0,56.02000045776367
2016-12-09,57.220001220703125,55.599998474121094,55.959999084472656,55.790000915527344,5569439.0,55.790000915527344
2016-12-12,56.5,50.880001068115234,55.5,51.09000015258789,5139200.0,51.09000015258789
2016-12-13,51.5,48.0,51.16999816894531,49.209999084472656,9053229.0,49.209999084472656
2016-12-14,49.20000076293945,44.849998474121094,48.599998474121094,46.189998626708984,11147578.0,46.189998626708984
2016-12-15,47.099998474121094,45.20000076293945,46.099998474121094,46.7400016784668,5536675.0,46.7400016784668
2016-12-16,46.97999954223633,45.279998779296875,46.97999954223633,45.810001373291016,6624824.0,45.810001373291016
2016-12-19,46.18000030517578,45.029998779296875,45.79999923706055,45.54999923706055,3937667.0,45.54999923706055
2016-12-20,46.65999984741211,44.90999984741211,45.2400016784668,45.93000030517578,5208914.0,45.93000030517578
2016-12-21,46.66999816894531,45.61000061035156,46.0,46.189998626708984,4439412.0,46.189998626708984
2016-12-22,46.13999938964844,45.220001220703125,46.13999938964844,45.5,4000827.0,45.5
2016-12-23,45.7400016784668,42.560001373291016,45.45000076293945,42.65999984741211,8736928.0,42.65999984741211
2016-12-26,43.68000030517578,41.2599983215332,42.0,43.34000015258789,5513811.0,43.34000015258789
2016-12-27,43.79999923706055,42.93000030517578,43.0,43.34000015258789,2517953.0,43.34000015258789
2016-12-28,43.7599983215332,41.97999954223633,43.349998474121094,42.41999816894531,3752606.0,42.41999816894531
2016-12-29,42.790000915527344,42.0,42.25,42.02000045776367,2818724.0,42.02000045776367
2016-12-30,42.66999816894531,42.0,42.209999084472656,42.4900016784668,2605357.0,42.4900016784668
2017-01-03,43.18000030517578,42.15999984741211,42.4900016784668,42.47999954223633,3379878.0,42.47999954223633
2017-01-04,44.68000030517578,42.279998779296875,42.5,44.61000061035156,7781037.0,44.61000061035156
2017-01-05,44.68000030517578,43.68000030517578,44.380001068115234,44.369998931884766,5073064.0,44.369998931884766
2017-01-06,44.4900016784668,43.7599983215332,44.150001525878906,43.970001220703125,3091580.0,43.970001220703125
2017-01-09,44.5,43.7599983215332,43.97999954223633,44.349998474121094,2550526.0,44.349998474121094
2017-01-10,44.470001220703125,42.880001068115234,44.11000061035156,43.86000061035156,4176974.0,43.86000061035156
2017-01-11,44.18000030517578,43.220001220703125,43.9900016784668,43.68000030517578,2825475.0,43.68000030517578
2017-01-12,43.9900016784668,42.91999816894531,43.2599983215332,42.970001220703125,2869447.0,42.970001220703125
2017-01-13,42.959999084472656,40.86000061035156,42.959999084472656,40.88999938964844,5952457.0,40.88999938964844
2017-01-16,40.79999923706055,36.79999923706055,40.79999923706055,38.0099983215332,7157548.0,38.0099983215332
2017-01-17,38.68000030517578,37.02000045776367,37.650001525878906,38.4900016784668,3464261.0,38.4900016784668
2017-01-18,38.9900016784668,38.220001220703125,38.9900016784668,38.279998779296875,2046187.0,38.279998779296875
2017-01-19,38.86000061035156,38.119998931884766,38.29999923706055,38.59000015258789,3864782.0,38.59000015258789
2017-01-20,39.310001373291016,38.189998626708984,38.189998626708984,39.209999084472656,2509998.0,39.209999084472656
2017-01-23,40.349998474121094,39.59000015258789,39.59000015258789,39.900001525878906,3974101.0,39.900001525878906
2017-01-24,40.2400016784668,39.29999923706055,39.7599983215332,39.349998474121094,2396210.0,39.349998474121094
2017-01-25,40.31999969482422,39.5,39.5,40.09000015258789,2399606.0,40.09000015258789
2017-01-26,44.099998474121094,40.54999923706055,40.65999984741211,44.099998474121094,10090133.0,44.099998474121094
2017-02-03,45.95000076293945,43.79999923706055,44.959999084472656,45.13999938964844,9833119.0,45.13999938964844
2017-02-06,45.689998626708984,44.04999923706055,45.689998626708984,45.130001068115234,7739013.0,45.130001068115234
2017-02-07,45.79999923706055,44.38999938964844,44.95000076293945,45.41999816894531,7551035.0,45.41999816894531
2017-02-08,45.650001525878906,44.54999923706055,45.29999923706055,45.310001373291016,6088432.0,45.310001373291016
2017-02-09,45.970001220703125,45.060001373291016,45.310001373291016,45.61000061035156,6277600.0,45.61000061035156
2017-02-10,45.95000076293945,44.619998931884766,45.400001525878906,45.77000045776367,7283477.0,45.77000045776367
2017-02-13,48.59000015258789,46.599998474121094,46.599998474121094,47.290000915527344,10861866.0,47.290000915527344
2017-02-14,48.16999816894531,46.630001068115234,46.75,47.79999923706055,7349664.0,47.79999923706055
2017-02-15,47.65999984741211,45.810001373291016,47.040000915527344,46.310001373291016,6612639.0,46.310001373291016
2017-02-16,49.95000076293945,46.97999954223633,47.0,48.84000015258789,15440764.0,48.84000015258789
2017-02-17,48.709999084472656,47.40999984741211,48.40999984741211,47.880001068115234,7548626.0,47.880001068115234
2017-02-20,48.400001525878906,47.0099983215332,47.68000030517578,47.939998626708984,4883741.0,47.939998626708984
2017-02-21,48.93000030517578,47.119998931884766,48.29999923706055,47.93000030517578,6639063.0,47.93000030517578
2017-02-22,48.849998474121094,47.54999923706055,47.560001373291016,47.84000015258789,6176557.0,47.84000015258789
2017-02-23,48.849998474121094,47.459999084472656,47.619998931884766,47.9900016784668,7564524.0,47.9900016784668
2017-02-24,47.720001220703125,45.900001525878906,47.52000045776367,46.65999984741211,8297592.0,46.65999984741211
2017-02-27,46.599998474121094,44.959999084472656,46.5,45.209999084472656,6547453.0,45.209999084472656
2017-02-28,45.65999984741211,44.84000015258789,45.099998474121094,45.459999084472656,5765166.0,45.459999084472656
2017-03-01,46.86000061035156,45.09000015258789,45.099998474121094,46.2400016784668,6744569.0,46.2400016784668
2017-03-02,48.209999084472656,46.0,46.279998779296875,47.04999923706055,10038965.0,47.04999923706055
2017-03-03,47.2599983215332,45.689998626708984,46.5,47.20000076293945,5571716.0,47.20000076293945
2017-03-06,47.439998626708984,46.599998474121094,47.0,47.18000030517578,4142283.0,47.18000030517578
2017-03-07,47.2599983215332,46.060001373291016,47.25,46.470001220703125,4018791.0,46.470001220703125
2017-03-08,46.4900016784668,45.540000915527344,46.20000076293945,45.97999954223633,2977476.0,45.97999954223633
2017-03-09,46.790000915527344,44.900001525878906,45.619998931884766,44.939998626708984,4382703.0,44.939998626708984
2017-03-10,45.20000076293945,44.68000030517578,44.75,44.810001373291016,3394062.0,44.810001373291016
2017-03-13,46.939998626708984,44.599998474121094,44.77000045776367,46.79999923706055,8471364.0,46.79999923706055
2017-03-14,47.29999923706055,46.25,46.90999984741211,46.380001068115234,4544180.0,46.380001068115234
2017-03-15,47.15999984741211,46.099998474121094,46.099998474121094,46.349998474121094,3790463.0,46.349998474121094
2017-03-16,47.31999969482422,46.31999969482422,46.900001525878906,47.290000915527344,6631889.0,47.290000915527344
2017-03-17,49.04999923706055,47.380001068115234,47.869998931884766,47.7599983215332,12843400.0,47.7599983215332
2017-03-20,49.470001220703125,47.90999984741211,48.29999923706055,48.279998779296875,8126415.0,48.279998779296875
2017-03-21,48.380001068115234,47.380001068115234,48.0,47.97999954223633,4840615.0,47.97999954223633
2017-03-22,48.09000015258789,46.630001068115234,47.400001525878906,47.029998779296875,4557422.0,47.029998779296875
2017-03-23,47.68000030517578,46.5,47.099998474121094,47.47999954223633,4116443.0,47.47999954223633
2017-03-24,47.970001220703125,46.099998474121094,47.7599983215332,46.20000076293945,5657944.0,46.20000076293945
2017-03-27,46.36000061035156,45.25,46.20000076293945,46.16999816894531,3641754.0,46.16999816894531
2017-03-28,46.380001068115234,45.4900016784668,45.900001525878906,45.75,3291335.0,45.75
2017-03-29,46.880001068115234,45.79999923706055,45.79999923706055,45.84000015258789,4529238.0,45.84000015258789
2017-03-30,45.84000015258789,42.79999923706055,45.810001373291016,43.209999084472656,7512427.0,43.209999084472656
2017-03-31,44.0,42.68000030517578,42.93000030517578,43.20000076293945,3859802.0,43.20000076293945
2017-04-05,44.75,43.20000076293945,43.20000076293945,44.34000015258789,3641741.0,44.34000015258789
2017-04-06,44.58000183105469,43.900001525878906,44.34000015258789,44.04999923706055,2603787.0,44.04999923706055
2017-04-07,44.560001373291016,43.65999984741211,44.06999969482422,43.70000076293945,4202065.0,43.70000076293945
2017-04-10,43.779998779296875,41.08000183105469,43.209999084472656,41.86000061035156,6825108.0,41.86000061035156
2017-04-11,41.97999954223633,40.29999923706055,41.81999969482422,41.90999984741211,6054036.0,41.90999984741211
2017-04-12,42.34000015258789,41.04999923706055,41.95000076293945,41.970001220703125,4590224.0,41.970001220703125
2017-04-13,42.68000030517578,41.040000915527344,41.9900016784668,42.33000183105469,4245174.0,42.33000183105469
2017-04-14,42.959999084472656,41.470001220703125,42.119998931884766,41.93000030517578,4950389.0,41.93000030517578
2017-04-17,42.27000045776367,41.400001525878906,41.79999923706055,41.939998626708984,2710418.0,41.939998626708984
2017-04-18,42.150001525878906,40.5,41.599998474121094,40.54999923706055,3455764.0,40.54999923706055
2017-04-19,40.400001525878906,39.0,40.400001525878906,39.20000076293945,4058809.0,39.20000076293945
2017-04-20,39.70000076293945,39.099998474121094,39.099998474121094,39.369998931884766,3514083.0,39.369998931884766
2017-04-21,39.47999954223633,38.5,39.20000076293945,38.77000045776367,3294315.0,38.77000045776367
2017-04-24,38.77000045776367,36.5,38.38999938964844,36.88999938964844,5677611.0,36.88999938964844
2017-04-25,37.18000030517578,36.45000076293945,36.88999938964844,36.849998474121094,3759879.0,36.849998474121094
2017-04-26,37.279998779296875,36.63999938964844,36.900001525878906,37.060001373291016,3139465.0,37.060001373291016
2017-04-27,38.119998931884766,36.04999923706055,37.060001373291016,38.04999923706055,4518107.0,38.04999923706055
2017-04-28,38.150001525878906,37.31999969482422,37.900001525878906,37.900001525878906,2696506.0,37.900001525878906
2017-05-02,38.150001525878906,37.630001068115234,38.130001068115234,37.97999954223633,2434186.0,37.97999954223633
2017-05-03,39.79999923706055,37.900001525878906,38.09000015258789,38.79999923706055,4238169.0,38.79999923706055
2017-05-04,39.290000915527344,38.25,38.400001525878906,38.9900016784668,3118663.0,38.9900016784668
2017-05-05,39.279998779296875,38.25,39.060001373291016,38.40999984741211,3727029.0,38.40999984741211
2017-05-08,38.33000183105469,36.880001068115234,38.0099983215332,36.900001525878906,3003486.0,36.900001525878906
2017-05-09,39.150001525878906,37.060001373291016,37.060001373291016,38.810001373291016,4966204.0,38.810001373291016
2017-05-10,39.029998779296875,37.5,38.9900016784668,37.779998779296875,3732838.0,37.779998779296875
2017-05-11,38.599998474121094,37.11000061035156,37.11000061035156,38.56999969482422,3382435.0,38.56999969482422
2017-05-12,38.619998931884766,37.45000076293945,38.4900016784668,37.869998931884766,3024560.0,37.869998931884766
2017-05-15,38.130001068115234,37.61000061035156,37.88999938964844,37.61000061035156,2478684.0,37.61000061035156
2017-05-16,39.40999984741211,37.29999923706055,37.79999923706055,39.349998474121094,5015525.0,39.349998474121094
2017-05-17,39.849998474121094,39.02000045776367,39.38999938964844,39.16999816894531,4060420.0,39.16999816894531
2017-05-18,39.290000915527344,38.720001220703125,39.0,38.86000061035156,2317337.0,38.86000061035156
2017-05-19,39.900001525878906,38.84000015258789,39.09000015258789,39.54999923706055,4746855.0,39.54999923706055
2017-05-22,40.5,38.709999084472656,39.47999954223633,38.84000015258789,4539872.0,38.84000015258789
2017-05-23,38.900001525878906,37.0099983215332,38.900001525878906,37.25,5235000.0,37.25
2017-05-24,37.869998931884766,36.33000183105469,37.0099983215332,37.7400016784668,2981291.0,37.7400016784668
2017-05-25,38.18000030517578,37.099998474121094,37.459999084472656,38.13999938964844,2845693.0,38.13999938964844
2017-05-26,38.79999923706055,37.79999923706055,38.130001068115234,37.95000076293945,2209016.0,37.95000076293945
2017-05-31,38.619998931884766,37.369998931884766,38.400001525878906,37.47999954223633,2707752.0,37.47999954223633
2017-06-01,37.77000045776367,36.58000183105469,37.4900016784668,36.630001068115234,2734899.0,36.630001068115234
2017-06-02,36.630001068115234,34.0099983215332,36.5099983215332,35.630001068115234,5862760.0,35.630001068115234
2017-06-05,35.900001525878906,35.099998474121094,35.65999984741211,35.63999938964844,2814939.0,35.63999938964844
2017-06-06,35.849998474121094,35.29999923706055,35.63999938964844,35.779998779296875,1670518.0,35.779998779296875
2017-06-07,36.790000915527344,35.720001220703125,35.720001220703125,36.709999084472656,3189150.0,36.709999084472656
2017-06-08,37.349998474121094,36.5099983215332,36.59000015258789,36.52000045776367,2690383.0,36.52000045776367
2017-06-09,37.099998474121094,36.18000030517578,36.18000030517578,37.02000045776367,2745615.0,37.02000045776367
2017-06-12,36.91999816894531,36.0,36.900001525878906,36.0099983215332,3122207.0,36.0099983215332
2017-06-13,37.630001068115234,35.84000015258789,35.90999984741211,37.18000030517578,4599768.0,37.18000030517578
2017-06-14,39.7400016784668,36.84000015258789,36.97999954223633,38.13999938964844,7000555.0,38.13999938964844
2017-06-15,38.400001525878906,37.66999816894531,38.150001525878906,37.959999084472656,4095061.0,37.959999084472656
2017-06-16,39.220001220703125,37.70000076293945,37.959999084472656,38.439998626708984,6331292.0,38.439998626708984
2017-06-19,38.81999969482422,38.060001373291016,38.33000183105469,38.52000045776367,3594859.0,38.52000045776367
2017-06-20,39.650001525878906,38.25,38.25,38.91999816894531,6708075.0,38.91999816894531
2017-06-21,38.91999816894531,38.119998931884766,38.880001068115234,38.689998626708984,4426750.0,38.689998626708984
2017-06-22,39.33000183105469,38.20000076293945,38.689998626708984,38.4900016784668,4913236.0,38.4900016784668
2017-06-23,39.599998474121094,38.25,38.470001220703125,39.310001373291016,6883807.0,39.310001373291016
2017-06-26,40.0,39.11000061035156,39.290000915527344,39.81999969482422,5808721.0,39.81999969482422
2017-06-27,39.970001220703125,39.06999969482422,39.900001525878906,39.4900016784668,3811176.0,39.4900016784668
2017-06-28,40.29999923706055,39.369998931884766,39.4900016784668,40.04999923706055,6637733.0,40.04999923706055
2017-06-29,40.15999984741211,39.34000015258789,39.84000015258789,39.65999984741211,4451055.0,39.65999984741211
2017-06-30,39.40999984741211,38.7400016784668,39.40999984741211,39.040000915527344,3901388.0,39.040000915527344
2017-07-03,39.83000183105469,39.11000061035156,39.290000915527344,39.36000061035156,3805873.0,39.36000061035156
2017-07-04,40.18000030517578,39.380001068115234,39.630001068115234,39.56999969482422,5755715.0,39.56999969482422
2017-07-05,40.38999938964844,39.08000183105469,39.45000076293945,40.220001220703125,8539099.0,40.220001220703125
2017-07-06,44.2400016784668,40.04999923706055,40.13999938964844,44.2400016784668,18939064.0,44.2400016784668
2017-07-07,48.65999984741211,43.58000183105469,44.5,48.65999984741211,28151641.0,48.65999984741211
2017-07-10,49.90999984741211,48.130001068115234,49.70000076293945,48.959999084472656,25541946.0,48.959999084472656
2017-07-11,49.209999084472656,46.11000061035156,48.70000076293945,47.16999816894531,18259228.0,47.16999816894531
2017-07-12,48.029998779296875,46.400001525878906,47.540000915527344,47.97999954223633,16199226.0,47.97999954223633
2017-07-13,51.65999984741211,47.880001068115234,49.0099983215332,48.380001068115234,29250779.0,48.380001068115234
2017-07-14,48.88999938964844,46.38999938964844,47.09000015258789,47.849998474121094,13995455.0,47.849998474121094
2017-07-17,48.439998626708984,44.22999954223633,47.900001525878906,45.97999954223633,15440310.0,45.97999954223633
2017-07-18,47.150001525878906,45.0099983215332,46.099998474121094,47.029998779296875,12167272.0,47.029998779296875
2017-07-19,49.70000076293945,46.560001373291016,47.029998779296875,49.150001525878906,21085175.0,49.150001525878906
2017-07-20,51.58000183105469,48.0,48.849998474121094,50.22999954223633,21807750.0,50.22999954223633
2017-07-21,50.22999954223633,48.29999923706055,49.65999984741211,48.459999084472656,12808113.0,48.459999084472656
2017-07-24,49.08000183105469,47.400001525878906,47.900001525878906,48.97999954223633,8829612.0,48.97999954223633
2017-07-25,50.650001525878906,47.58000183105469,49.029998779296875,47.91999816894531,16181806.0,47.91999816894531
2017-07-26,50.36000061035156,47.86000061035156,48.79999923706055,49.790000915527344,17243843.0,49.790000915527344
2017-07-27,51.150001525878906,48.0099983215332,49.18000030517578,48.470001220703125,19665160.0,48.470001220703125
2017-07-28,52.04999923706055,47.02000045776367,48.0,50.66999816894531,25974375.0,50.66999816894531
2017-07-31,55.150001525878906,49.95000076293945,50.04999923706055,54.220001220703125,33937147.0,54.220001220703125
2017-08-01,53.29999923706055,51.27000045776367,53.15999984741211,52.040000915527344,18588297.0,52.040000915527344
2017-08-02,54.04999923706055,50.279998779296875,52.0,50.709999084472656,22796721.0,50.709999084472656
2017-08-03,51.4900016784668,49.68000030517578,50.130001068115234,50.90999984741211,12660892.0,50.90999984741211
2017-08-04,52.529998779296875,47.86000061035156,50.970001220703125,48.189998626708984,18873131.0,48.189998626708984
2017-08-07,52.0,47.25,47.25,51.59000015258789,20907900.0,51.59000015258789
2017-08-08,56.75,51.79999923706055,52.5,55.06999969482422,36116029.0,55.06999969482422
2017-08-09,59.970001220703125,54.099998474121094,54.56999969482422,58.790000915527344,28821003.0,58.790000915527344
2017-08-10,58.790000915527344,58.790000915527344,58.790000915527344,58.790000915527344,0.0,58.790000915527344
2017-08-11,58.790000915527344,58.790000915527344,58.790000915527344,58.790000915527344,0.0,58.790000915527344
2017-08-14,59.02000045776367,52.90999984741211,55.0,57.790000915527344,30507570.0,57.790000915527344
2017-08-15,57.880001068115234,54.099998474121094,57.0099983215332,54.939998626708984,24471807.0,54.939998626708984
2017-08-16,54.36000061035156,50.33000183105469,54.119998931884766,52.13999938964844,18778747.0,52.13999938964844
2017-08-17,53.150001525878906,50.81999969482422,52.90999984741211,51.9900016784668,14374395.0,51.9900016784668
2017-08-18,50.849998474121094,48.79999923706055,50.189998626708984,50.11000061035156,13291328.0,50.11000061035156
2017-08-21,51.2400016784668,49.54999923706055,50.29999923706055,50.439998626708984,11112454.0,50.439998626708984
2017-08-22,50.779998779296875,48.849998474121094,50.040000915527344,49.91999816894531,12544530.0,49.91999816894531
2017-08-23,49.45000076293945,47.880001068115234,49.029998779296875,48.119998931884766,10997864.0,48.119998931884766
2017-08-24,48.849998474121094,47.20000076293945,48.33000183105469,47.75,8448176.0,47.75
2017-08-25,49.369998931884766,47.630001068115234,48.0,48.83000183105469,10399439.0,48.83000183105469
2017-08-28,50.04999923706055,48.41999816894531,48.470001220703125,49.439998626708984,11183543.0,49.439998626708984
2017-08-29,50.5,48.810001373291016,49.29999923706055,48.970001220703125,8770571.0,48.970001220703125
2017-08-30,49.959999084472656,48.47999954223633,48.599998474121094,49.75,9386758.0,49.75
2017-08-31,49.880001068115234,48.5,49.709999084472656,49.540000915527344,10769674.0,49.540000915527344
2017-09-01,52.5,49.29999923706055,49.29999923706055,50.91999816894531,19345690.0,50.91999816894531
2017-09-04,51.86000061035156,50.25,50.86000061035156,51.779998779296875,14091922.0,51.779998779296875
2017-09-05,51.5,49.959999084472656,51.5,50.34000015258789,9209510.0,50.34000015258789
2017-09-06,51.470001220703125,49.11000061035156,49.400001525878906,50.08000183105469,11697633.0,50.08000183105469
2017-09-07,50.099998474121094,48.5,49.599998474121094,48.650001525878906,9991052.0,48.650001525878906
2017-09-08,49.45000076293945,48.5099983215332,48.54999923706055,48.849998474121094,7003336.0,48.849998474121094
2017-09-11,51.08000183105469,48.810001373291016,48.88999938964844,50.619998931884766,12687299.0,50.619998931884766
2017-09-12,53.36000061035156,50.279998779296875,50.529998779296875,51.2400016784668,21907407.0,51.2400016784668
2017-09-13,52.75,50.58000183105469,51.099998474121094,52.68000030517578,15759159.0,52.68000030517578
2017-09-14,52.709999084472656,50.689998626708984,52.709999084472656,50.81999969482422,12657161.0,50.81999969482422
2017-09-15,50.47999954223633,48.5,50.41999816894531,48.70000076293945,11548479.0,48.70000076293945
2017-09-18,49.52000045776367,48.5099983215332,48.66999816894531,49.040000915527344,5903397.0,49.040000915527344
2017-09-19,49.33000183105469,47.0,49.04999923706055,47.369998931884766,9638664.0,47.369998931884766
2017-09-20,48.25,47.220001220703125,47.380001068115234,48.189998626708984,7872486.0,48.189998626708984
2017-09-21,48.040000915527344,46.5,48.0,46.5099983215332,7652387.0,46.5099983215332
2017-09-22,47.4900016784668,46.220001220703125,46.41999816894531,46.36000061035156,5019711.0,46.36000061035156
2017-09-25,46.34000015258789,43.18000030517578,46.20000076293945,43.5099983215332,9179332.0,43.5099983215332
2017-09-26,44.220001220703125,43.5,43.619998931884766,44.029998779296875,4517618.0,44.029998779296875
2017-09-27,44.560001373291016,43.68000030517578,44.0,44.29999923706055,3222348.0,44.29999923706055
2017-09-28,44.630001068115234,43.4900016784668,44.09000015258789,43.529998779296875,3937877.0,43.529998779296875
2017-09-29,44.38999938964844,43.61000061035156,44.20000076293945,43.9900016784668,3748887.0,43.9900016784668
2017-10-09,44.849998474121094,43.880001068115234,44.5099983215332,44.130001068115234,3928411.0,44.130001068115234
2017-10-10,44.189998626708984,42.63999938964844,44.130001068115234,42.91999816894531,6037665.0,42.91999816894531
2017-10-11,43.439998626708984,42.33000183105469,42.650001525878906,43.099998474121094,4564951.0,43.099998474121094
2017-10-12,43.0,41.599998474121094,42.81999969482422,42.2599983215332,5363676.0,42.2599983215332
2017-10-13,42.869998931884766,42.29999923706055,42.29999923706055,42.79999923706055,3242010.0,42.79999923706055
2017-10-16,43.599998474121094,42.06999969482422,42.83000183105469,43.04999923706055,5138341.0,43.04999923706055
2017-10-17,42.88999938964844,42.18000030517578,42.88999938964844,42.4900016784668,2560043.0,42.4900016784668
2017-10-18,42.959999084472656,41.86000061035156,42.38999938964844,41.869998931884766,3001868.0,41.869998931884766
2017-10-19,42.290000915527344,40.849998474121094,41.869998931884766,40.95000076293945,3452337.0,40.95000076293945
2017-10-20,43.20000076293945,40.70000076293945,41.0099983215332,42.81999969482422,6675315.0,42.81999969482422
2017-10-23,42.81999969482422,42.0,42.33000183105469,42.439998626708984,3787962.0,42.439998626708984
2017-10-24,43.0,42.25,42.25,42.61000061035156,3206897.0,42.61000061035156
2017-10-25,42.709999084472656,42.15999984741211,42.619998931884766,42.540000915527344,2152036.0,42.540000915527344
2017-10-26,43.16999816894531,42.209999084472656,42.58000183105469,42.52000045776367,5323551.0,42.52000045776367
2017-10-27,42.59000015258789,41.099998474121094,42.38999938964844,41.2400016784668,5286676.0,41.2400016784668
2017-10-30,41.5,39.5,41.2400016784668,39.68000030517578,4653819.0,39.68000030517578
2017-10-31,40.279998779296875,39.68000030517578,39.68000030517578,40.099998474121094,3026966.0,40.099998474121094
2017-11-01,40.75,39.79999923706055,40.25,40.060001373291016,3968934.0,40.060001373291016
2017-11-02,40.189998626708984,39.5,40.02000045776367,39.599998474121094,2826138.0,39.599998474121094
2017-11-03,39.75,38.20000076293945,39.5099983215332,38.459999084472656,3947200.0,38.459999084472656
2017-11-06,39.38999938964844,38.529998779296875,38.68000030517578,39.34000015258789,3045760.0,39.34000015258789
2017-11-07,39.900001525878906,38.84000015258789,39.400001525878906,39.790000915527344,3709688.0,39.790000915527344
2017-11-08,40.43000030517578,39.400001525878906,39.70000076293945,39.97999954223633,3979602.0,39.97999954223633
2017-11-09,40.380001068115234,39.70000076293945,39.900001525878906,39.900001525878906,2503812.0,39.900001525878906
2017-11-10,39.900001525878906,39.209999084472656,39.900001525878906,39.43000030517578,2796616.0,39.43000030517578
2017-11-13,40.279998779296875,39.20000076293945,39.75,40.279998779296875,4397676.0,40.279998779296875
2017-11-14,40.58000183105469,39.7599983215332,40.25,39.84000015258789,4429702.0,39.84000015258789
2017-11-15,39.36000061035156,38.0,39.099998474121094,38.290000915527344,5108198.0,38.290000915527344
2017-11-16,38.68000030517578,38.22999954223633,38.369998931884766,38.400001525878906,2169447.0,38.400001525878906
2017-11-17,38.47999954223633,36.880001068115234,38.209999084472656,36.97999954223633,3694340.0,36.97999954223633
2017-11-20,37.54999923706055,36.08000183105469,36.08000183105469,37.5099983215332,2446921.0,37.5099983215332
2017-11-21,38.0,37.060001373291016,37.349998474121094,37.560001373291016,2478479.0,37.560001373291016
2017-11-22,37.9900016784668,37.5,37.540000915527344,37.75,2153613.0,37.75
2017-11-23,39.099998474121094,37.5099983215332,37.63999938964844,37.779998779296875,4796809.0,37.779998779296875
2017-11-24,41.560001373291016,37.349998474121094,37.849998474121094,40.58000183105469,11123422.0,40.58000183105469
2017-11-27,41.66999816894531,39.849998474121094,40.5,40.40999984741211,9154146.0,40.40999984741211
2017-11-28,41.25,39.400001525878906,40.220001220703125,40.93000030517578,7133842.0,40.93000030517578
2017-11-29,42.099998474121094,40.40999984741211,40.599998474121094,41.630001068115234,9863529.0,41.630001068115234
2017-11-30,41.380001068115234,40.25,41.349998474121094,40.310001373291016,5616825.0,40.310001373291016
2017-12-01,40.45000076293945,39.68000030517578,40.06999969482422,40.16999816894531,3768807.0,40.16999816894531
2017-12-04,41.29999923706055,39.900001525878906,40.310001373291016,39.91999816894531,4879898.0,39.91999816894531
2017-12-05,39.68000030517578,37.06999969482422,39.68000030517578,37.45000076293945,7298619.0,37.45000076293945
2017-12-06,37.95000076293945,36.7599983215332,36.880001068115234,37.91999816894531,3293889.0,37.91999816894531
2017-12-07,38.279998779296875,37.5,37.599998474121094,37.560001373291016,2701535.0,37.560001373291016
2017-12-08,38.13999938964844,37.25,37.36000061035156,37.849998474121094,2606845.0,37.849998474121094
2017-12-11,38.56999969482422,37.779998779296875,37.900001525878906,38.4900016784668,3244446.0,38.4900016784668
2017-12-12,38.90999984741211,38.0,38.369998931884766,38.060001373291016,3421369.0,38.060001373291016
2017-12-13,38.220001220703125,37.720001220703125,38.0,38.119998931884766,2069514.0,38.119998931884766
2017-12-14,38.369998931884766,37.599998474121094,38.0099983215332,37.810001373291016,2032395.0,37.810001373291016
2017-12-15,37.86000061035156,37.08000183105469,37.7599983215332,37.380001068115234,2882399.0,37.380001068115234
2017-12-18,37.970001220703125,37.220001220703125,37.43000030517578,37.93000030517578,2660297.0,37.93000030517578
2017-12-19,38.04999923706055,37.70000076293945,37.88999938964844,37.93000030517578,1860568.0,37.93000030517578
2017-12-20,38.18000030517578,36.91999816894531,38.099998474121094,36.9900016784668,3008140.0,36.9900016784668
2017-12-21,37.540000915527344,36.849998474121094,36.86000061035156,37.31999969482422,2361284.0,37.31999969482422
2017-12-22,38.45000076293945,37.15999984741211,37.25,37.75,3888067.0,37.75
2017-12-25,38.29999923706055,37.5099983215332,37.83000183105469,37.88999938964844,3576362.0,37.88999938964844
2017-12-26,38.09000015258789,37.18000030517578,38.0,37.9900016784668,3363146.0,37.9900016784668
2017-12-27,39.20000076293945,37.65999984741211,37.95000076293945,38.27000045776367,7265739.0,38.27000045776367
2017-12-28,40.290000915527344,38.0,38.02000045776367,39.720001220703125,10046767.0,39.720001220703125
2017-12-29,39.63999938964844,38.90999984741211,39.599998474121094,39.290000915527344,5322201.0,39.290000915527344
2018-01-02,39.86000061035156,39.02000045776367,39.38999938964844,39.599998474121094,4327987.0,39.599998474121094
2018-01-03,40.20000076293945,39.20000076293945,39.599998474121094,39.38999938964844,5756862.0,39.38999938964844
2018-01-04,39.68000030517578,38.81999969482422,39.380001068115234,39.650001525878906,5973253.0,39.650001525878906
2018-01-05,39.54999923706055,38.900001525878906,39.54999923706055,39.040000915527344,4449870.0,39.040000915527344
2018-01-08,39.779998779296875,38.77000045776367,38.77000045776367,39.459999084472656,9602405.0,39.459999084472656
2018-01-09,40.83000183105469,38.81999969482422,39.439998626708984,39.900001525878906,10682942.0,39.900001525878906
2018-01-10,40.869998931884766,39.61000061035156,40.47999954223633,39.83000183105469,10557407.0,39.83000183105469
2018-01-11,40.439998626708984,39.33000183105469,39.52000045776367,39.7599983215332,5039201.0,39.7599983215332
2018-01-12,39.880001068115234,39.029998779296875,39.75,39.060001373291016,3947790.0,39.060001373291016
2018-01-15,39.279998779296875,36.79999923706055,39.279998779296875,37.150001525878906,7136153.0,37.150001525878906
2018-01-16,37.439998626708984,36.5,37.18000030517578,36.63999938964844,5614331.0,36.63999938964844
2018-01-17,36.70000076293945,35.29999923706055,36.70000076293945,36.130001068115234,6726983.0,36.130001068115234
2018-01-18,36.650001525878906,35.95000076293945,36.06999969482422,36.0,4358664.0,36.0
2018-01-19,36.20000076293945,35.56999969482422,36.040000915527344,35.81999969482422,5107654.0,35.81999969482422
2018-01-22,36.400001525878906,35.5,35.70000076293945,36.36000061035156,3722724.0,36.36000061035156
2018-01-23,36.91999816894531,36.150001525878906,36.29999923706055,36.720001220703125,5185619.0,36.720001220703125
2018-01-24,36.790000915527344,36.099998474121094,36.630001068115234,36.43000030517578,3235004.0,36.43000030517578
2018-01-25,37.15999984741211,36.5,36.5,36.560001373291016,4240401.0,36.560001373291016
2018-01-26,36.70000076293945,36.29999923706055,36.560001373291016,36.40999984741211,2377343.0,36.40999984741211
2018-01-29,36.959999084472656,35.9900016784668,36.40999984741211,36.130001068115234,3099208.0,36.130001068115234
2018-01-30,36.599998474121094,35.95000076293945,36.0099983215332,36.20000076293945,2047709.0,36.20000076293945
2018-01-31,35.9900016784668,34.40999984741211,35.9900016784668,34.58000183105469,5014455.0,34.58000183105469
2018-02-01,34.959999084472656,32.08000183105469,34.58000183105469,32.720001220703125,5575551.0,32.720001220703125
2018-02-02,33.70000076293945,32.0,32.72999954223633,33.33000183105469,3545837.0,33.33000183105469
2018-02-05,33.63999938964844,32.5,32.599998474121094,32.93000030517578,2977579.0,32.93000030517578
2018-02-06,33.04999923706055,30.209999084472656,32.0,30.3799991607666,4151074.0,30.3799991607666
2018-02-07,31.459999084472656,30.229999542236328,31.049999237060547,30.90999984741211,3869246.0,30.90999984741211
2018-02-08,31.530000686645508,30.600000381469727,30.600000381469727,31.280000686645508,3548592.0,31.280000686645508
2018-02-09,30.889999389648438,29.1299991607666,30.700000762939453,29.75,4476211.0,29.75
2018-02-12,31.700000762939453,29.780000686645508,29.780000686645508,31.149999618530273,3198047.0,31.149999618530273
2018-02-13,31.950000762939453,31.18000030517578,31.18000030517578,31.34000015258789,2479897.0,31.34000015258789
2018-02-14,31.799999237060547,31.079999923706055,31.600000381469727,31.549999237060547,2179522.0,31.549999237060547
2018-02-22,33.4900016784668,31.709999084472656,31.989999771118164,32.709999084472656,4473689.0,32.709999084472656
2018-02-23,32.650001525878906,32.06999969482422,32.650001525878906,32.5,2571633.0,32.5
2018-02-26,33.2599983215332,32.099998474121094,32.900001525878906,32.86000061035156,3826558.0,32.86000061035156
2018-02-27,32.77000045776367,32.279998779296875,32.70000076293945,32.54999923706055,2718569.0,32.54999923706055
2018-02-28,33.939998626708984,32.099998474121094,32.29999923706055,33.540000915527344,5738417.0,33.540000915527344
2018-03-01,33.470001220703125,32.9900016784668,33.099998474121094,33.310001373291016,3578611.0,33.310001373291016
2018-03-02,34.400001525878906,33.0,33.0,33.380001068115234,4571732.0,33.380001068115234
2018-03-05,33.709999084472656,33.0,33.47999954223633,33.18000030517578,2633036.0,33.18000030517578
2018-03-06,34.349998474121094,33.27000045776367,33.29999923706055,34.209999084472656,6048970.0,34.209999084472656
2018-03-07,34.93000030517578,33.70000076293945,33.93000030517578,33.97999954223633,4639226.0,33.97999954223633
2018-03-08,34.68000030517578,34.029998779296875,34.20000076293945,34.279998779296875,4170756.0,34.279998779296875
2018-03-09,34.45000076293945,33.75,34.400001525878906,34.22999954223633,3521117.0,34.22999954223633
2018-03-12,34.97999954223633,34.22999954223633,34.630001068115234,34.689998626708984,4669727.0,34.689998626708984
2018-03-13,34.75,34.0,34.75,34.290000915527344,3635956.0,34.290000915527344
2018-03-14,35.47999954223633,34.25,34.25,34.56999969482422,6810452.0,34.56999969482422
2018-03-15,34.4900016784668,33.33000183105469,34.20000076293945,33.95000076293945,4700161.0,33.95000076293945
2018-03-16,34.04999923706055,33.31999969482422,34.04999923706055,33.349998474121094,2387594.0,33.349998474121094
2018-03-19,33.400001525878906,32.70000076293945,33.400001525878906,33.189998626708984,2038236.0,33.189998626708984
2018-03-20,33.4900016784668,32.810001373291016,33.09000015258789,33.349998474121094,1721396.0,33.349998474121094
2018-03-21,33.72999954223633,32.720001220703125,33.52000045776367,32.779998779296875,2952159.0,32.779998779296875
2018-03-22,33.189998626708984,32.31999969482422,33.0099983215332,32.41999816894531,2686790.0,32.41999816894531
2018-03-23,31.799999237060547,29.670000076293945,31.799999237060547,30.18000030517578,6084263.0,30.18000030517578
2018-03-26,32.279998779296875,29.079999923706055,29.5,31.489999771118164,5300152.0,31.489999771118164
2018-03-27,32.310001373291016,31.5,31.6299991607666,32.27000045776367,4596230.0,32.27000045776367
2018-03-28,32.16999816894531,31.25,31.719999313354492,31.90999984741211,2546130.0,31.90999984741211
2018-03-29,32.65999984741211,31.690000534057617,31.969999313354492,32.560001373291016,4261128.0,32.560001373291016
2018-03-30,32.560001373291016,32.029998779296875,32.400001525878906,32.38999938964844,3624891.0,32.38999938964844
2018-04-02,32.939998626708984,32.20000076293945,32.40999984741211,32.560001373291016,3961254.0,32.560001373291016
2018-04-03,32.29999923706055,31.6299991607666,32.27000045776367,31.850000381469727,3204958.0,31.850000381469727
2018-04-04,32.45000076293945,31.860000610351562,31.860000610351562,32.0,2880413.0,32.0
2018-04-09,34.9900016784668,31.899999618530273,31.899999618530273,34.959999084472656,13512091.0,34.959999084472656
2018-04-10,34.779998779296875,33.380001068115234,34.779998779296875,34.08000183105469,9597152.0,34.08000183105469
2018-04-11,34.560001373291016,33.599998474121094,33.97999954223633,34.400001525878906,6557645.0,34.400001525878906
2018-04-12,34.25,33.470001220703125,34.16999816894531,33.47999954223633,4829100.0,33.47999954223633
2018-04-13,33.939998626708984,33.25,33.75,33.33000183105469,2931583.0,33.33000183105469
2018-04-16,36.5,34.59000015258789,34.59000015258789,35.63999938964844,22109149.0,35.63999938964844
2018-04-17,34.880001068115234,33.310001373291016,34.86000061035156,33.34000015258789,11884826.0,33.34000015258789
2018-04-18,33.650001525878906,31.5,33.4900016784668,32.68000030517578,7140140.0,32.68000030517578
2018-04-19,34.279998779296875,32.5099983215332,32.56999969482422,33.939998626708984,8547725.0,33.939998626708984
2018-04-20,33.56999969482422,32.099998474121094,33.400001525878906,32.220001220703125,6392823.0,32.220001220703125
2018-04-23,32.400001525878906,31.020000457763672,32.400001525878906,31.450000762939453,4344915.0,31.450000762939453
2018-04-24,32.18000030517578,31.459999084472656,31.459999084472656,32.09000015258789,3303905.0,32.09000015258789
2018-04-25,32.279998779296875,31.579999923706055,31.780000686645508,32.06999969482422,3319681.0,32.06999969482422
2018-04-26,32.06999969482422,31.309999465942383,32.06999969482422,31.329999923706055,3081019.0,31.329999923706055
2018-04-27,32.130001068115234,31.420000076293945,31.5,31.829999923706055,2810445.0,31.829999923706055
2018-05-02,32.08000183105469,31.56999969482422,31.799999237060547,31.8799991607666,1834401.0,31.8799991607666
2018-05-03,31.989999771118164,31.030000686645508,31.899999618530273,31.719999313354492,2834442.0,31.719999313354492
2018-05-04,32.439998626708984,31.700000762939453,31.719999313354492,31.860000610351562,2751439.0,31.860000610351562
2018-05-07,32.279998779296875,31.75,32.189998626708984,32.18000030517578,3814928.0,32.18000030517578
2018-05-08,32.47999954223633,31.979999542236328,32.11000061035156,32.400001525878906,3460460.0,32.400001525878906
2018-05-09,32.41999816894531,31.979999542236328,32.369998931884766,32.119998931884766,2389112.0,32.119998931884766
2018-05-10,32.36000061035156,31.920000076293945,32.189998626708984,32.06999969482422,2206002.0,32.06999969482422
2018-05-11,32.720001220703125,32.040000915527344,32.220001220703125,32.70000076293945,5438243.0,32.70000076293945
2018-05-14,32.95000076293945,32.29999923706055,32.650001525878906,32.5099983215332,3719256.0,32.5099983215332
2018-05-15,32.63999938964844,31.8700008392334,32.45000076293945,32.22999954223633,2580682.0,32.22999954223633
2018-05-16,32.18000030517578,31.799999237060547,32.16999816894531,32.040000915527344,2394977.0,32.040000915527344
2018-05-17,32.099998474121094,31.709999084472656,32.06999969482422,31.739999771118164,1960452.0,31.739999771118164
2018-05-18,32.09000015258789,31.670000076293945,31.739999771118164,31.979999542236328,1644845.0,31.979999542236328
2018-05-21,32.650001525878906,32.02000045776367,32.36000061035156,32.189998626708984,3286513.0,32.189998626708984
2018-05-22,32.290000915527344,31.68000030517578,32.290000915527344,32.150001525878906,2727225.0,32.150001525878906
2018-05-23,32.38999938964844,31.700000762939453,32.33000183105469,31.729999542236328,2100911.0,31.729999542236328
2018-05-24,32.70000076293945,31.719999313354492,31.729999542236328,32.189998626708984,4338523.0,32.189998626708984
2018-05-25,32.220001220703125,31.600000381469727,32.220001220703125,31.6200008392334,2972308.0,31.6200008392334
2018-05-28,31.770000457763672,31.0,31.600000381469727,31.010000228881836,2331975.0,31.010000228881836
2018-05-29,31.219999313354492,30.700000762939453,31.030000686645508,30.719999313354492,1918374.0,30.719999313354492
2018-05-30,31.200000762939453,29.920000076293945,30.450000762939453,30.299999237060547,3163945.0,30.299999237060547
2018-05-31,30.719999313354492,30.350000381469727,30.5,30.510000228881836,1643388.0,30.510000228881836
2018-06-01,30.940000534057617,30.280000686645508,30.5,30.59000015258789,1474993.0,30.59000015258789
2018-06-04,30.920000076293945,30.479999542236328,30.59000015258789,30.639999389648438,1663065.0,30.639999389648438
2018-06-05,31.3700008392334,30.530000686645508,30.549999237060547,31.290000915527344,2116388.0,31.290000915527344
2018-06-06,31.6200008392334,30.940000534057617,31.149999618530273,31.139999389648438,1853868.0,31.139999389648438
2018-06-07,31.510000228881836,30.780000686645508,31.239999771118164,30.93000030517578,1640766.0,30.93000030517578
2018-06-08,31.1200008392334,30.059999465942383,30.780000686645508,30.280000686645508,2096895.0,30.280000686645508
2018-06-11,30.479999542236328,29.979999542236328,30.260000228881836,30.040000915527344,1285940.0,30.040000915527344
2018-06-12,30.440000534057617,29.799999237060547,30.3700008392334,30.31999969482422,1536843.0,30.31999969482422
2018-06-13,30.739999771118164,30.049999237060547,30.170000076293945,30.110000610351562,1417483.0,30.110000610351562
2018-06-14,31.75,30.450000762939453,30.600000381469727,31.1200008392334,5599237.0,31.1200008392334
2018-06-15,31.5,30.65999984741211,30.65999984741211,30.940000534057617,3459080.0,30.940000534057617
2018-06-19,31.309999465942383,28.020000457763672,30.5,28.690000534057617,5376450.0,28.690000534057617
2018-06-20,29.3700008392334,28.5,28.600000381469727,29.18000030517578,2607801.0,29.18000030517578
2018-06-21,30.200000762939453,28.899999618530273,29.0,28.950000762939453,3237167.0,28.950000762939453
2018-06-22,29.25,28.0,28.350000381469727,29.0,2511527.0,29.0
2018-06-25,29.579999923706055,28.530000686645508,29.3700008392334,28.670000076293945,1728525.0,28.670000076293945
2018-06-26,29.239999771118164,28.100000381469727,28.1299991607666,28.979999542236328,1825807.0,28.979999542236328
2018-06-27,29.65999984741211,28.850000381469727,29.0,29.200000762939453,2874406.0,29.200000762939453
2018-06-28,29.329999923706055,28.549999237060547,29.0,28.610000610351562,1980798.0,28.610000610351562
2018-06-29,29.299999237060547,28.530000686645508,28.579999923706055,29.280000686645508,2542608.0,29.280000686645508
2018-07-02,29.75,28.760000228881836,29.270000457763672,29.06999969482422,2354232.0,29.06999969482422
2018-07-03,29.299999237060547,28.309999465942383,29.0,29.110000610351562,2321307.0,29.110000610351562
2018-07-04,29.389999389648438,28.639999389648438,29.100000381469727,28.790000915527344,2019949.0,28.790000915527344
2018-07-05,28.8799991607666,27.799999237060547,28.8799991607666,27.799999237060547,2378100.0,27.799999237060547
2018-07-06,27.989999771118164,26.0,27.780000686645508,27.219999313354492,3999001.0,27.219999313354492
2018-07-09,27.84000015258789,27.100000381469727,27.219999313354492,27.799999237060547,1794700.0,27.799999237060547
2018-07-10,28.440000534057617,27.700000762939453,27.799999237060547,27.959999084472656,2257036.0,27.959999084472656
2018-07-11,27.489999771118164,26.579999923706055,27.489999771118164,26.8700008392334,2463215.0,26.8700008392334
2018-07-12,27.549999237060547,26.8799991607666,27.0,27.469999313354492,2013132.0,27.469999313354492
2018-07-13,27.81999969482422,27.299999237060547,27.399999618530273,27.6200008392334,1873572.0,27.6200008392334
2018-07-16,27.700000762939453,27.149999618530273,27.700000762939453,27.389999389648438,1349311.0,27.389999389648438
2018-07-17,27.56999969482422,27.149999618530273,27.399999618530273,27.34000015258789,1130913.0,27.34000015258789
2018-07-18,27.5,27.170000076293945,27.200000762939453,27.229999542236328,1223003.0,27.229999542236328
2018-07-19,27.450000762939453,26.68000030517578,27.290000915527344,27.1200008392334,1508196.0,27.1200008392334
2018-07-20,27.31999969482422,26.780000686645508,27.1200008392334,27.229999542236328,1209905.0,27.229999542236328
2018-07-23,27.770000457763672,27.100000381469727,27.229999542236328,27.690000534057617,2168566.0,27.690000534057617
2018-07-24,28.479999542236328,27.610000610351562,27.899999618530273,28.25,3946139.0,28.25
2018-07-25,28.889999389648438,28.0,28.1200008392334,28.59000015258789,3584279.0,28.59000015258789
2018-07-26,28.559999465942383,28.049999237060547,28.43000030517578,28.229999542236328,2196435.0,28.229999542236328
2018-07-27,28.280000686645508,27.809999465942383,28.1200008392334,27.860000610351562,1586579.0,27.860000610351562
2018-07-30,28.479999542236328,27.850000381469727,28.100000381469727,27.989999771118164,1990294.0,27.989999771118164
2018-07-31,28.139999389648438,27.6200008392334,28.010000228881836,27.8799991607666,1195644.0,27.8799991607666
2018-08-01,28.079999923706055,26.860000610351562,28.079999923706055,26.899999618530273,2629000.0,26.899999618530273
2018-08-02,27.18000030517578,25.65999984741211,26.860000610351562,26.170000076293945,2886984.0,26.170000076293945
2018-08-03,26.420000076293945,25.950000762939453,26.170000076293945,25.959999084472656,1247709.0,25.959999084472656
2018-08-06,26.280000686645508,25.5,25.5,25.770000457763672,1541194.0,25.770000457763672
2018-08-07,26.450000762939453,25.65999984741211,25.709999084472656,26.440000534057617,1756765.0,26.440000534057617
2018-08-08,26.389999389648438,25.770000457763672,26.389999389648438,25.790000915527344,1607910.0,25.790000915527344
2018-08-09,26.290000915527344,25.540000915527344,25.579999923706055,26.1200008392334,1739694.0,26.1200008392334
2018-08-10,26.280000686645508,25.920000076293945,26.09000015258789,26.139999389648438,1153828.0,26.139999389648438
2018-08-13,26.09000015258789,25.600000381469727,25.8799991607666,26.040000915527344,1466939.0,26.040000915527344
2018-08-14,26.649999618530273,25.899999618530273,25.93000030517578,26.290000915527344,2147600.0,26.290000915527344
2018-08-15,26.5,25.760000228881836,26.290000915527344,25.81999969482422,1332301.0,25.81999969482422
2018-08-16,25.780000686645508,24.81999969482422,25.639999389648438,24.8700008392334,1997430.0,24.8700008392334
2018-08-17,25.200000762939453,24.0,25.049999237060547,24.09000015258789,2690734.0,24.09000015258789
2018-08-20,24.299999237060547,23.299999237060547,24.079999923706055,23.899999618530273,2467945.0,23.899999618530273
2018-08-21,24.15999984741211,23.600000381469727,23.950000762939453,24.059999465942383,1224150.0,24.059999465942383
2018-08-22,24.18000030517578,23.540000915527344,24.18000030517578,23.579999923706055,1076402.0,23.579999923706055
2018-08-23,23.850000381469727,23.420000076293945,23.68000030517578,23.65999984741211,1091331.0,23.65999984741211
2018-08-24,23.940000534057617,23.549999237060547,23.700000762939453,23.709999084472656,1035114.0,23.709999084472656
2018-08-27,24.799999237060547,23.68000030517578,23.899999618530273,24.760000228881836,2845985.0,24.760000228881836
2018-08-28,24.950000762939453,24.40999984741211,24.700000762939453,24.65999984741211,2184908.0,24.65999984741211
2018-08-29,24.579999923706055,24.18000030517578,24.56999969482422,24.270000457763672,1430200.0,24.270000457763672
2018-08-30,24.489999771118164,23.600000381469727,24.1299991607666,23.610000610351562,1571292.0,23.610000610351562
2018-08-31,24.149999618530273,23.399999618530273,23.600000381469727,23.549999237060547,1356598.0,23.549999237060547
2018-09-03,23.81999969482422,23.399999618530273,23.700000762939453,23.600000381469727,931706.0,23.600000381469727
2018-09-04,23.899999618530273,23.530000686645508,23.780000686645508,23.799999237060547,1157839.0,23.799999237060547
2018-09-05,23.799999237060547,23.399999618530273,23.799999237060547,23.399999618530273,1209001.0,23.399999618530273
2018-09-06,23.530000686645508,22.709999084472656,23.489999771118164,22.81999969482422,1739600.0,22.81999969482422
2018-09-07,23.100000381469727,22.600000381469727,22.81999969482422,22.75,1168188.0,22.75
2018-09-10,22.739999771118164,21.389999389648438,22.690000534057617,21.399999618530273,2682805.0,21.399999618530273
2018-09-11,21.649999618530273,20.860000610351562,21.40999984741211,21.100000381469727,2388379.0,21.100000381469727
2018-09-12,21.350000381469727,21.0,21.149999618530273,21.25,1203816.0,21.25
2018-09-13,21.700000762939453,21.299999237060547,21.34000015258789,21.520000457763672,1818838.0,21.520000457763672
2018-09-14,23.670000076293945,21.3799991607666,21.3799991607666,22.940000534057617,7250560.0,22.940000534057617
2018-09-17,22.200000762939453,21.5,22.200000762939453,22.100000381469727,3938827.0,22.100000381469727
2018-09-18,22.420000076293945,21.799999237060547,21.899999618530273,22.3799991607666,2920208.0,22.3799991607666
2018-09-19,23.399999618530273,22.15999984741211,22.360000610351562,23.0,5373637.0,23.0
2018-09-20,24.3799991607666,23.170000076293945,23.399999618530273,23.450000762939453,7855003.0,23.450000762939453
2018-09-21,23.90999984741211,22.799999237060547,23.200000762939453,23.700000762939453,4971483.0,23.700000762939453
2018-09-25,24.09000015258789,23.299999237060547,23.700000762939453,23.799999237060547,4008982.0,23.799999237060547
2018-09-26,24.360000610351562,23.709999084472656,23.709999084472656,23.950000762939453,3828790.0,23.950000762939453
2018-09-27,24.1299991607666,23.350000381469727,23.940000534057617,23.3700008392334,3195732.0,23.3700008392334
2018-09-28,25.209999084472656,23.450000762939453,23.469999313354492,25.100000381469727,7838911.0,25.100000381469727
2018-10-08,27.18000030517578,24.510000228881836,25.049999237060547,25.829999923706055,10712918.0,25.829999923706055
2018-10-09,26.760000228881836,25.200000762939453,25.889999389648438,26.420000076293945,9325298.0,26.420000076293945
2018-10-10,26.75,25.809999465942383,26.09000015258789,26.100000381469727,6511211.0,26.100000381469727
2018-10-11,25.899999618530273,24.18000030517578,25.0,24.8799991607666,8419342.0,24.8799991607666
2018-10-12,26.0,24.31999969482422,24.780000686645508,25.40999984741211,8806436.0,25.40999984741211
2018-10-15,25.40999984741211,23.68000030517578,25.399999618530273,23.739999771118164,6276534.0,23.739999771118164
2018-10-16,24.520000457763672,23.5,23.5,24.200000762939453,5216037.0,24.200000762939453
2018-10-17,24.950000762939453,23.010000228881836,24.790000915527344,23.5,5163773.0,23.5
2018-10-18,23.479999542236328,22.0,23.059999465942383,22.329999923706055,4165952.0,22.329999923706055
2018-10-19,22.950000762939453,21.399999618530273,21.510000228881836,22.93000030517578,3418187.0,22.93000030517578
2018-10-22,24.68000030517578,23.0,23.030000686645508,24.309999465942383,5189366.0,24.309999465942383
2018-10-23,24.81999969482422,23.899999618530273,24.18000030517578,24.270000457763672,4384313.0,24.270000457763672
2018-10-24,24.579999923706055,23.739999771118164,24.020000457763672,24.06999969482422,3140060.0,24.06999969482422
2018-10-25,24.360000610351562,22.889999389648438,23.0,24.329999923706055,3970980.0,24.329999923706055
2018-10-26,26.0,24.40999984741211,25.209999084472656,24.739999771118164,7569895.0,24.739999771118164
2018-10-29,25.100000381469727,24.18000030517578,24.700000762939453,24.540000915527344,3922781.0,24.540000915527344
2018-10-30,26.5,24.399999618530273,24.420000076293945,25.899999618530273,7960662.0,25.899999618530273
2018-10-31,28.399999618530273,25.200000762939453,25.200000762939453,27.610000610351562,16352394.0,27.610000610351562
2018-11-01,27.989999771118164,26.450000762939453,26.989999771118164,27.09000015258789,10809307.0,27.09000015258789
2018-11-02,27.6200008392334,26.700000762939453,27.350000381469727,27.139999389648438,8289117.0,27.139999389648438
2018-11-05,27.559999465942383,26.3799991607666,27.010000228881836,26.90999984741211,5920038.0,26.90999984741211
2018-11-06,27.510000228881836,26.43000030517578,26.799999237060547,27.239999771118164,5676607.0,27.239999771118164
2018-11-07,27.75,26.600000381469727,27.239999771118164,26.610000610351562,6354622.0,26.610000610351562
2018-11-08,26.969999313354492,25.8700008392334,26.65999984741211,25.950000762939453,5272987.0,25.950000762939453
2018-11-09,26.43000030517578,25.700000762939453,25.940000534057617,25.860000610351562,2757090.0,25.860000610351562
2018-11-12,26.510000228881836,25.690000534057617,25.860000610351562,26.510000228881836,3564388.0,26.510000228881836
2018-11-13,27.34000015258789,26.299999237060547,26.68000030517578,26.979999542236328,6187947.0,26.979999542236328
2018-11-14,26.860000610351562,26.040000915527344,26.799999237060547,26.18000030517578,4895400.0,26.18000030517578
2018-11-15,26.649999618530273,25.920000076293945,26.0,26.649999618530273,3856731.0,26.649999618530273
2018-11-16,26.829999923706055,26.389999389648438,26.65999984741211,26.81999969482422,4264326.0,26.81999969482422
2018-11-19,27.780000686645508,26.5,26.719999313354492,27.65999984741211,7490268.0,27.65999984741211
2018-11-20,27.5,26.770000457763672,27.280000686645508,26.780000686645508,5081635.0,26.780000686645508
2018-11-21,26.739999771118164,26.010000228881836,26.5,26.209999084472656,3631461.0,26.209999084472656
2018-11-22,26.450000762939453,26.010000228881836,26.100000381469727,26.139999389648438,2394797.0,26.139999389648438
2018-11-23,26.209999084472656,23.670000076293945,26.139999389648438,24.0,7471846.0,24.0
2018-11-26,24.5,23.600000381469727,23.600000381469727,23.850000381469727,2117514.0,23.850000381469727
2018-11-27,24.360000610351562,23.850000381469727,23.90999984741211,24.010000228881836,1603763.0,24.010000228881836
2018-11-28,24.489999771118164,23.690000534057617,24.010000228881836,24.399999618530273,2133381.0,24.399999618530273
2018-11-29,25.200000762939453,24.34000015258789,24.739999771118164,24.420000076293945,3640733.0,24.420000076293945
2018-11-30,24.719999313354492,23.989999771118164,24.15999984741211,24.440000534057617,2153476.0,24.440000534057617
2018-12-03,25.469999313354492,24.489999771118164,24.860000610351562,25.399999618530273,4630441.0,25.399999618530273
2018-12-04,25.34000015258789,24.8700008392334,25.170000076293945,25.1299991607666,2761196.0,25.1299991607666
2018-12-05,25.56999969482422,24.520000457763672,24.65999984741211,25.049999237060547,3597222.0,25.049999237060547
2018-12-06,24.989999771118164,24.5,24.809999465942383,24.520000457763672,2074730.0,24.520000457763672
2018-12-07,24.780000686645508,24.329999923706055,24.43000030517578,24.3799991607666,1283787.0,24.3799991607666
2018-12-10,24.579999923706055,24.100000381469727,24.18000030517578,24.25,1238662.0,24.25
2018-12-11,24.5,24.079999923706055,24.299999237060547,24.209999084472656,989740.0,24.209999084472656
2018-12-12,24.649999618530273,24.229999542236328,24.309999465942383,24.329999923706055,1114436.0,24.329999923706055
2018-12-13,24.600000381469727,24.200000762939453,24.329999923706055,24.3799991607666,1581357.0,24.3799991607666
2018-12-14,24.360000610351562,23.459999084472656,24.360000610351562,23.479999542236328,2853820.0,23.479999542236328
2018-12-17,23.649999618530273,23.200000762939453,23.420000076293945,23.5,1240284.0,23.5
2018-12-18,23.489999771118164,23.0,23.450000762939453,23.239999771118164,1228402.0,23.239999771118164
2018-12-19,23.450000762939453,22.420000076293945,23.389999389648438,22.469999313354492,2505012.0,22.469999313354492
2018-12-20,22.690000534057617,22.299999237060547,22.450000762939453,22.639999389648438,1347616.0,22.639999389648438
2018-12-21,22.84000015258789,22.209999084472656,22.65999984741211,22.690000534057617,1231233.0,22.690000534057617
2018-12-24,22.8799991607666,22.40999984741211,22.690000534057617,22.780000686645508,1315859.0,22.780000686645508
2018-12-25,22.600000381469727,21.899999618530273,22.579999923706055,22.5,2156681.0,22.5
2018-12-26,22.68000030517578,22.350000381469727,22.68000030517578,22.579999923706055,963664.0,22.579999923706055
2018-12-27,23.15999984741211,22.010000228881836,23.0,22.170000076293945,1335250.0,22.170000076293945
2018-12-28,22.43000030517578,22.079999923706055,22.170000076293945,22.360000610351562,1249499.0,22.360000610351562
2019-01-02,22.530000686645508,21.700000762939453,22.389999389648438,21.709999084472656,1644525.0,21.709999084472656
2019-01-03,22.3799991607666,21.719999313354492,22.200000762939453,22.020000457763672,1291561.0,22.020000457763672
2019-01-04,23.0,21.510000228881836,21.700000762939453,22.81999969482422,2516579.0,22.81999969482422
2019-01-07,23.780000686645508,21.510000228881836,21.700000762939453,23.459999084472656,3655560.0,23.459999084472656
2019-01-08,23.75,22.950000762939453,23.299999237060547,23.1299991607666,2265457.0,23.1299991607666
2019-01-09,23.3700008392334,22.920000076293945,23.239999771118164,22.920000076293945,2421873.0,22.920000076293945
2019-01-10,23.149999618530273,22.739999771118164,22.940000534057617,22.809999465942383,1294008.0,22.809999465942383
2019-01-11,23.299999237060547,22.809999465942383,22.989999771118164,23.1299991607666,2169154.0,23.1299991607666
2019-01-14,23.3799991607666,22.8700008392334,23.200000762939453,22.90999984741211,1604500.0,22.90999984741211
2019-01-15,23.100000381469727,22.75,22.979999542236328,23.049999237060547,1373386.0,23.049999237060547
2019-01-16,23.25,22.75,23.25,22.950000762939453,1267209.0,22.950000762939453
2019-01-17,23.280000686645508,22.559999465942383,23.049999237060547,22.75,2240562.0,22.75
2019-01-18,23.299999237060547,22.709999084472656,22.709999084472656,23.170000076293945,2802030.0,23.170000076293945
2019-01-21,23.43000030517578,23.049999237060547,23.280000686645508,23.200000762939453,1833584.0,23.200000762939453
2019-01-22,23.239999771118164,22.729999542236328,23.200000762939453,22.850000381469727,1637401.0,22.850000381469727
2019-01-23,22.979999542236328,22.579999923706055,22.850000381469727,22.670000076293945,1507497.0,22.670000076293945
2019-01-24,22.889999389648438,22.43000030517578,22.6200008392334,22.670000076293945,1380501.0,22.670000076293945
2019-01-25,22.719999313354492,22.31999969482422,22.549999237060547,22.34000015258789,1532801.0,22.34000015258789
2019-01-28,22.709999084472656,22.110000610351562,22.59000015258789,22.1299991607666,1005068.0,22.1299991607666
2019-01-29,22.299999237060547,21.700000762939453,22.06999969482422,21.959999084472656,1348740.0,21.959999084472656
2019-01-30,22.09000015258789,21.610000610351562,21.799999237060547,21.6299991607666,855173.0,21.6299991607666
2019-01-31,21.729999542236328,19.68000030517578,21.40999984741211,20.1200008392334,4582272.0,20.1200008392334
2019-02-01,20.979999542236328,20.200000762939453,20.200000762939453,20.920000076293945,1719616.0,20.920000076293945
2019-02-11,21.59000015258789,21.020000457763672,21.020000457763672,21.559999465942383,1648616.0,21.559999465942383
2019-02-12,21.799999237060547,21.40999984741211,21.530000686645508,21.549999237060547,1679902.0,21.549999237060547
2019-02-13,22.31999969482422,21.489999771118164,21.549999237060547,22.09000015258789,2979478.0,22.09000015258789
2019-02-14,22.149999618530273,21.739999771118164,22.09000015258789,22.040000915527344,1839384.0,22.040000915527344
2019-02-15,22.34000015258789,21.920000076293945,22.059999465942383,22.06999969482422,2284295.0,22.06999969482422
2019-02-18,22.799999237060547,22.06999969482422,22.06999969482422,22.780000686645508,3149750.0,22.780000686645508
2019-02-19,23.260000228881836,22.5,22.770000457763672,22.979999542236328,3362393.0,22.979999542236328
2019-02-20,23.989999771118164,22.920000076293945,23.059999465942383,23.450000762939453,4713723.0,23.450000762939453
2019-02-21,24.299999237060547,23.280000686645508,23.5,23.6200008392334,5642907.0,23.6200008392334
2019-02-22,24.020000457763672,23.260000228881836,23.489999771118164,24.0,4248130.0,24.0
2019-02-25,26.399999618530273,23.899999618530273,24.31999969482422,26.399999618530273,14292592.0,26.399999618530273
2019-02-26,28.15999984741211,26.059999465942383,26.5,26.81999969482422,14453553.0,26.81999969482422
2019-02-27,26.989999771118164,25.719999313354492,26.579999923706055,25.8799991607666,8377363.0,25.8799991607666
2019-02-28,26.18000030517578,25.299999237060547,25.8799991607666,25.579999923706055,4590749.0,25.579999923706055
2019-03-01,25.969999313354492,24.8799991607666,25.90999984741211,25.639999389648438,4920071.0,25.639999389648438
2019-03-04,26.510000228881836,25.510000228881836,25.75,26.09000015258789,7967535.0,26.09000015258789
2019-03-05,26.770000457763672,25.8799991607666,26.149999618530273,26.75,7227394.0,26.75
2019-03-06,28.979999542236328,27.6200008392334,27.8799991607666,28.350000381469727,14914835.0,28.350000381469727
2019-03-07,31.190000534057617,27.579999923706055,27.889999389648438,31.190000534057617,22717051.0,31.190000534057617
2019-03-08,32.68000030517578,29.889999389648438,30.260000228881836,30.0,21007841.0,30.0
2019-03-11,31.75,29.850000381469727,29.8700008392334,31.1200008392334,12034564.0,31.1200008392334
2019-03-12,32.40999984741211,30.649999618530273,31.989999771118164,31.200000762939453,13191947.0,31.200000762939453
2019-03-13,32.599998474121094,31.079999923706055,31.399999618530273,31.700000762939453,13303848.0,31.700000762939453
2019-03-14,33.68000030517578,30.3700008392334,31.149999618530273,31.700000762939453,16573338.0,31.700000762939453
2019-03-15,32.9900016784668,31.0,32.65999984741211,32.40999984741211,9939716.0,32.40999984741211
2019-03-18,35.650001525878906,34.099998474121094,35.650001525878906,35.650001525878906,23654673.0,35.650001525878906
2019-03-19,37.9900016784668,34.849998474121094,35.0,36.9900016784668,20872788.0,36.9900016784668
2019-03-20,36.84000015258789,35.150001525878906,36.0,36.040000915527344,16088569.0,36.040000915527344
2019-03-21,38.66999816894531,35.70000076293945,36.060001373291016,37.43000030517578,19230301.0,37.43000030517578
2019-03-22,39.900001525878906,37.459999084472656,37.459999084472656,39.45000076293945,18540158.0,39.45000076293945
2019-03-25,39.54999923706055,37.619998931884766,38.650001525878906,38.400001525878906,16516796.0,38.400001525878906
2019-03-26,39.099998474121094,35.75,38.31999969482422,36.4900016784668,17485699.0,36.4900016784668
2019-03-27,37.20000076293945,34.2400016784668,36.97999954223633,35.29999923706055,16192771.0,35.29999923706055
2019-03-28,35.0,33.33000183105469,34.849998474121094,33.599998474121094,15652367.0,33.599998474121094
2019-03-29,34.97999954223633,33.279998779296875,33.560001373291016,34.529998779296875,14557958.0,34.529998779296875
2019-04-01,37.0099983215332,34.20000076293945,34.20000076293945,35.540000915527344,17965710.0,35.540000915527344
2019-04-02,39.09000015258789,35.0,35.58000183105469,39.09000015258789,27548034.0,39.09000015258789
2019-04-03,39.79999923706055,37.900001525878906,38.29999923706055,38.83000183105469,21862718.0,38.83000183105469
2019-04-04,40.52000045776367,37.95000076293945,38.5,39.31999969482422,19966775.0,39.31999969482422
2019-04-08,42.06999969482422,38.5,39.70000076293945,41.45000076293945,24077742.0,41.45000076293945
2019-04-09,40.900001525878906,37.9900016784668,40.900001525878906,38.279998779296875,19654916.0,38.279998779296875
2019-04-10,38.95000076293945,36.11000061035156,37.45000076293945,37.95000076293945,13578736.0,37.95000076293945
2019-04-11,38.849998474121094,37.0,37.25,37.09000015258789,9386818.0,37.09000015258789
2019-04-12,37.5,35.52000045776367,37.09000015258789,36.38999938964844,9675637.0,36.38999938964844
2019-04-15,37.849998474121094,35.75,37.0,35.93000030517578,7959863.0,35.93000030517578
2019-04-16,37.70000076293945,34.95000076293945,35.0,37.54999923706055,10703390.0,37.54999923706055
2019-04-17,38.119998931884766,36.95000076293945,37.43000030517578,37.25,8093382.0,37.25
2019-04-18,37.72999954223633,36.18000030517578,37.0,36.220001220703125,8028490.0,36.220001220703125
2019-04-19,36.380001068115234,34.5,35.93000030517578,36.130001068115234,9704022.0,36.130001068115234
2019-04-22,36.68000030517578,35.02000045776367,35.599998474121094,35.150001525878906,6914343.0,35.150001525878906
2019-04-23,36.150001525878906,34.369998931884766,35.119998931884766,35.599998474121094,8095377.0,35.599998474121094
2019-04-24,35.4900016784668,34.45000076293945,35.150001525878906,34.81999969482422,5427370.0,34.81999969482422
2019-04-25,35.650001525878906,34.0,34.790000915527344,34.06999969482422,7337694.0,34.06999969482422
2019-04-26,34.150001525878906,32.56999969482422,33.70000076293945,32.619998931884766,7122050.0,32.619998931884766
2019-05-06,32.5,29.799999237060547,31.600000381469727,29.889999389648438,7999708.0,29.889999389648438
2019-05-07,31.149999618530273,29.93000030517578,30.40999984741211,30.399999618530273,6901273.0,30.399999618530273
2019-05-08,30.760000228881836,29.329999923706055,29.420000076293945,29.899999618530273,6314583.0,29.899999618530273
2019-05-09,31.739999771118164,29.600000381469727,29.799999237060547,31.1200008392334,8563241.0,31.1200008392334
2019-05-10,33.959999084472656,31.200000762939453,31.200000762939453,33.900001525878906,13230849.0,33.900001525878906
2019-05-13,34.9900016784668,33.0099983215332,34.0,34.58000183105469,10377774.0,34.58000183105469
2019-05-14,38.040000915527344,35.0099983215332,36.939998626708984,35.290000915527344,15880435.0,35.290000915527344
2019-05-15,36.310001373291016,34.61000061035156,35.22999954223633,36.08000183105469,13161315.0,36.08000183105469
2019-05-16,36.08000183105469,36.08000183105469,36.08000183105469,36.08000183105469,0.0,36.08000183105469
2019-05-17,42.0,37.0,42.0,37.5,30142103.0,37.5
2019-05-20,40.599998474121094,35.099998474121094,36.349998474121094,39.599998474121094,23862055.0,39.599998474121094
2019-05-21,43.560001373291016,37.5,39.0,43.560001373291016,37253544.0,43.560001373291016
2019-05-22,43.88999938964844,40.599998474121094,42.650001525878906,40.650001525878906,32161890.0,40.650001525878906
2019-05-23,42.38999938964844,39.380001068115234,41.47999954223633,40.099998474121094,21279024.0,40.099998474121094
2019-05-24,40.689998626708984,36.68000030517578,39.0,37.13999938964844,20338439.0,37.13999938964844
2019-05-27,38.88999938964844,37.20000076293945,37.65999984741211,38.20000076293945,17233003.0,38.20000076293945
2019-05-28,39.29999923706055,37.88999938964844,38.45000076293945,38.119998931884766,18033167.0,38.119998931884766
2019-05-29,41.58000183105469,39.2599983215332,40.70000076293945,40.25,25242485.0,40.25
2019-05-30,39.970001220703125,37.029998779296875,39.7400016784668,38.68000030517578,18760615.0,38.68000030517578
2019-05-31,41.5,38.61000061035156,38.720001220703125,39.93000030517578,21806388.0,39.93000030517578
2019-06-03,40.33000183105469,37.900001525878906,40.150001525878906,38.119998931884766,16440064.0,38.119998931884766
2019-06-04,38.779998779296875,36.900001525878906,38.0,37.45000076293945,12344127.0,37.45000076293945
2019-06-05,39.4900016784668,37.900001525878906,38.849998474121094,38.09000015258789,13501449.0,38.09000015258789
2019-06-06,40.72999954223633,38.5,38.54999923706055,39.58000183105469,19654410.0,39.58000183105469
2019-06-10,41.0,38.15999984741211,40.880001068115234,40.0,17481650.0,40.0
2019-06-11,43.290000915527344,39.880001068115234,40.20000076293945,42.290000915527344,23835106.0,42.290000915527344
2019-06-12,46.52000045776367,42.290000915527344,42.779998779296875,43.04999923706055,36101943.0,43.04999923706055
2019-06-13,44.29999923706055,41.4900016784668,41.97999954223633,42.72999954223633,21846528.0,42.72999954223633
2019-06-14,45.869998931884766,41.599998474121094,42.95000076293945,44.220001220703125,26862885.0,44.220001220703125
2019-06-17,48.63999938964844,44.5,44.9900016784668,46.70000076293945,28374263.0,46.70000076293945
2019-06-18,46.5,43.529998779296875,45.209999084472656,44.5,21585600.0,44.5
2019-06-19,44.79999923706055,43.0,43.689998626708984,43.68000030517578,20103706.0,43.68000030517578
2019-06-20,43.70000076293945,41.5099983215332,43.38999938964844,42.41999816894531,20057066.0,42.41999816894531
2019-06-21,43.279998779296875,41.939998626708984,41.939998626708984,42.16999816894531,16066903.0,42.16999816894531
2019-06-24,43.650001525878906,42.08000183105469,42.08000183105469,42.91999816894531,14632627.0,42.91999816894531
2019-06-25,42.02000045776367,38.81999969482422,42.0,39.709999084472656,20536269.0,39.709999084472656
2019-06-26,40.33000183105469,38.70000076293945,39.4900016784668,38.90999984741211,11049974.0,38.90999984741211
2019-06-27,39.599998474121094,38.5,38.9900016784668,39.189998626708984,9405780.0,39.189998626708984
2019-06-28,40.650001525878906,38.849998474121094,38.970001220703125,40.29999923706055,13763110.0,40.29999923706055
2019-07-01,39.630001068115234,38.130001068115234,38.5,39.20000076293945,14507224.0,39.20000076293945
2019-07-02,39.63999938964844,38.79999923706055,39.0,39.209999084472656,7906854.0,39.209999084472656
2019-07-03,39.58000183105469,38.36000061035156,39.08000183105469,38.459999084472656,7613159.0,38.459999084472656
2019-07-04,38.79999923706055,37.099998474121094,38.65999984741211,38.79999923706055,10706112.0,38.79999923706055
2019-07-05,39.20000076293945,38.33000183105469,39.0,39.02000045776367,6892440.0,39.02000045776367
2019-07-08,38.9900016784668,36.59000015258789,38.9900016784668,37.18000030517578,9650669.0,37.18000030517578
2019-07-09,37.97999954223633,36.65999984741211,37.04999923706055,37.439998626708984,6052274.0,37.439998626708984
2019-07-10,37.47999954223633,35.650001525878906,37.29999923706055,35.79999923706055,8941268.0,35.79999923706055
2019-07-11,36.38999938964844,35.18000030517578,36.13999938964844,35.79999923706055,5972517.0,35.79999923706055
2019-07-12,36.0099983215332,35.18000030517578,35.970001220703125,35.220001220703125,4874218.0,35.220001220703125
2019-07-15,36.869998931884766,35.279998779296875,35.849998474121094,36.65999984741211,8996543.0,36.65999984741211
2019-07-16,36.95000076293945,36.220001220703125,36.650001525878906,36.599998474121094,5175338.0,36.599998474121094
2019-07-17,37.54999923706055,36.189998626708984,36.47999954223633,36.880001068115234,6780350.0,36.880001068115234
2019-07-18,39.380001068115234,37.5,37.5,38.08000183105469,12993470.0,38.08000183105469
2019-07-19,38.290000915527344,37.61000061035156,37.68000030517578,37.61000061035156,6815073.0,37.61000061035156
2019-07-22,36.9900016784668,33.849998474121094,36.9900016784668,33.849998474121094,14402390.0,33.849998474121094
2019-07-23,34.02000045776367,32.79999923706055,33.81999969482422,34.02000045776367,6036191.0,34.02000045776367
2019-07-24,34.7400016784668,33.79999923706055,33.970001220703125,34.41999816894531,5529055.0,34.41999816894531
2019-07-25,34.849998474121094,34.0,34.029998779296875,34.40999984741211,4726121.0,34.40999984741211
2019-07-26,34.68000030517578,33.68000030517578,34.209999084472656,34.59000015258789,5553708.0,34.59000015258789
2019-07-29,34.709999084472656,34.189998626708984,34.41999816894531,34.25,2820630.0,34.25
2019-07-30,34.47999954223633,34.04999923706055,34.04999923706055,34.22999954223633,2780311.0,34.22999954223633
2019-07-31,34.54999923706055,33.70000076293945,34.31999969482422,34.45000076293945,4951817.0,34.45000076293945
2019-08-01,34.349998474121094,33.709999084472656,34.349998474121094,33.79999923706055,4119360.0,33.79999923706055
2019-08-02,36.900001525878906,34.65999984741211,35.5,36.540000915527344,18825069.0,36.540000915527344
2019-08-05,37.880001068115234,35.880001068115234,36.400001525878906,37.0,13070296.0,37.0
2019-08-06,37.349998474121094,35.560001373291016,36.29999923706055,35.70000076293945,11770190.0,35.70000076293945
2019-08-07,38.189998626708984,35.880001068115234,36.0,37.68000030517578,13960241.0,37.68000030517578
2019-08-08,37.38999938964844,36.20000076293945,37.119998931884766,36.61000061035156,10303823.0,36.61000061035156
2019-08-09,37.189998626708984,36.029998779296875,36.5,36.189998626708984,7646205.0,36.189998626708984
2019-08-12,36.16999816894531,33.75,35.83000183105469,34.58000183105469,10374588.0,34.58000183105469
2019-08-13,35.27000045776367,34.150001525878906,34.150001525878906,34.619998931884766,5649417.0,34.619998931884766
2019-08-14,33.959999084472656,33.0,33.470001220703125,33.7400016784668,7125186.0,33.7400016784668
2019-08-15,33.939998626708984,33.060001373291016,33.08000183105469,33.349998474121094,5306830.0,33.349998474121094
2019-08-16,34.97999954223633,34.13999938964844,34.290000915527344,34.599998474121094,9741636.0,34.599998474121094
2019-08-19,34.97999954223633,33.599998474121094,34.0,34.939998626708984,8867812.0,34.939998626708984
2019-08-20,35.779998779296875,34.5099983215332,34.900001525878906,35.29999923706055,8627037.0,35.29999923706055
2019-08-21,35.099998474121094,34.400001525878906,35.0,34.4900016784668,5341190.0,34.4900016784668
2019-08-22,35.279998779296875,34.38999938964844,34.439998626708984,34.810001373291016,5189411.0,34.810001373291016
2019-08-23,35.84000015258789,34.75,34.79999923706055,35.2400016784668,8957332.0,35.2400016784668
2019-08-26,36.5,35.04999923706055,36.34000015258789,35.13999938964844,9646548.0,35.13999938964844
2019-08-27,35.0099983215332,33.900001525878906,34.5,34.9900016784668,7390642.0,34.9900016784668
2019-08-28,34.95000076293945,34.31999969482422,34.7599983215332,34.33000183105469,5055474.0,34.33000183105469
2019-08-29,34.66999816894531,34.189998626708984,34.189998626708984,34.310001373291016,4045795.0,34.310001373291016
2019-08-30,36.0,33.900001525878906,33.93000030517578,35.060001373291016,9599290.0,35.060001373291016
2019-09-02,35.08000183105469,34.20000076293945,34.900001525878906,34.970001220703125,6241002.0,34.970001220703125
2019-09-03,35.83000183105469,34.9900016784668,35.02000045776367,35.2400016784668,6079734.0,35.2400016784668
2019-09-04,35.97999954223633,34.79999923706055,35.20000076293945,35.619998931884766,8875956.0,35.619998931884766
2019-09-05,36.459999084472656,35.02000045776367,35.619998931884766,35.869998931884766,11131855.0,35.869998931884766
2019-09-06,36.380001068115234,35.33000183105469,36.150001525878906,35.470001220703125,8069711.0,35.470001220703125
2019-09-09,36.0,35.52000045776367,35.810001373291016,35.93000030517578,6943541.0,35.93000030517578
2019-09-10,36.83000183105469,35.630001068115234,35.88999938964844,36.209999084472656,8782148.0,36.209999084472656
2019-09-11,36.65999984741211,35.619998931884766,36.220001220703125,35.93000030517578,7861366.0,35.93000030517578
2019-09-12,36.0,35.41999816894531,35.9900016784668,35.4900016784668,5456466.0,35.4900016784668
2019-09-16,35.7599983215332,35.130001068115234,35.36000061035156,35.27000045776367,4700808.0,35.27000045776367
2019-09-17,35.790000915527344,34.79999923706055,35.290000915527344,34.869998931884766,6614523.0,34.869998931884766
2019-09-18,35.150001525878906,34.5,34.95000076293945,34.54999923706055,4466215.0,34.54999923706055
2019-09-19,35.130001068115234,34.5,34.619998931884766,34.959999084472656,3875784.0,34.959999084472656
2019-09-20,35.15999984741211,34.650001525878906,34.900001525878906,34.959999084472656,3558817.0,34.959999084472656
2019-09-23,34.70000076293945,33.77000045776367,34.68000030517578,33.81999969482422,5675804.0,33.81999969482422
2019-09-24,34.040000915527344,33.439998626708984,34.040000915527344,33.52000045776367,3789409.0,33.52000045776367
2019-09-25,34.13999938964844,32.900001525878906,33.400001525878906,33.779998779296875,5478750.0,33.779998779296875
2019-09-26,33.97999954223633,32.0,33.599998474121094,32.11000061035156,4857700.0,32.11000061035156
2019-09-27,32.56999969482422,32.06999969482422,32.41999816894531,32.11000061035156,2254850.0,32.11000061035156
2019-09-30,32.54999923706055,32.11000061035156,32.34000015258789,32.189998626708984,2276065.0,32.189998626708984
2019-10-08,32.75,31.6299991607666,32.18000030517578,32.75,2837233.0,32.75
2019-10-09,33.5,32.310001373291016,32.58000183105469,33.29999923706055,4020054.0,33.29999923706055
2019-10-10,33.439998626708984,32.869998931884766,33.02000045776367,33.150001525878906,2574227.0,33.150001525878906
2019-10-11,33.2400016784668,32.599998474121094,33.15999984741211,32.7400016784668,2234972.0,32.7400016784668
2019-10-14,32.97999954223633,32.369998931884766,32.369998931884766,32.83000183105469,2834343.0,32.83000183105469
2019-10-15,32.939998626708984,31.950000762939453,32.599998474121094,31.989999771118164,2767916.0,31.989999771118164
2019-10-16,32.47999954223633,31.979999542236328,31.979999542236328,32.040000915527344,2190853.0,32.040000915527344
2019-10-17,32.2400016784668,31.84000015258789,32.22999954223633,31.90999984741211,1426503.0,31.90999984741211
2019-10-18,32.099998474121094,29.709999084472656,32.099998474121094,30.520000457763672,4985945.0,30.520000457763672
2019-10-21,30.770000457763672,29.799999237060547,30.68000030517578,30.350000381469727,2366633.0,30.350000381469727
2019-10-22,30.719999313354492,30.139999389648438,30.489999771118164,30.299999237060547,1930150.0,30.299999237060547
2019-10-23,30.459999084472656,29.799999237060547,30.459999084472656,29.84000015258789,2274869.0,29.84000015258789
2019-10-24,30.09000015258789,29.5,29.969999313354492,29.979999542236328,2151033.0,29.979999542236328
2019-10-25,30.09000015258789,29.34000015258789,29.860000610351562,30.020000457763672,2382078.0,30.020000457763672
2019-10-28,30.639999389648438,29.81999969482422,30.079999923706055,30.43000030517578,2680913.0,30.43000030517578
2019-10-29,30.450000762939453,29.799999237060547,30.389999389648438,29.799999237060547,2210239.0,29.799999237060547
2019-10-30,29.8799991607666,28.420000076293945,29.81999969482422,28.549999237060547,4701992.0,28.549999237060547
2019-10-31,29.1299991607666,28.399999618530273,28.75,28.540000915527344,2509631.0,28.540000915527344
2019-11-01,30.469999313354492,28.219999313354492,28.610000610351562,30.09000015258789,6268022.0,30.09000015258789
2019-11-04,30.299999237060547,29.799999237060547,29.93000030517578,29.950000762939453,3131085.0,29.950000762939453
2019-11-05,30.959999084472656,30.0,30.0,30.600000381469727,4624100.0,30.600000381469727
2019-11-06,31.0,30.260000228881836,30.420000076293945,30.5,3622859.0,30.5
2019-11-07,30.59000015258789,30.079999923706055,30.200000762939453,30.420000076293945,2299867.0,30.420000076293945
2019-11-08,30.799999237060547,30.280000686645508,30.579999923706055,30.280000686645508,2798493.0,30.280000686645508
2019-11-11,30.989999771118164,29.3700008392334,30.59000015258789,29.43000030517578,4219239.0,29.43000030517578
2019-11-12,30.290000915527344,29.100000381469727,29.5,29.639999389648438,3141540.0,29.639999389648438
2019-11-13,29.639999389648438,28.700000762939453,29.639999389648438,29.079999923706055,2616539.0,29.079999923706055
2019-11-14,29.0,28.5,28.780000686645508,28.799999237060547,2618442.0,28.799999237060547
2019-11-15,30.5,28.649999618530273,28.649999618530273,29.520000457763672,4528966.0,29.520000457763672
2019-11-18,29.350000381469727,28.770000457763672,29.200000762939453,29.059999465942383,2997811.0,29.059999465942383
2019-11-19,29.270000457763672,28.850000381469727,28.969999313354492,29.200000762939453,2583957.0,29.200000762939453
2019-11-20,30.799999237060547,28.979999542236328,29.219999313354492,30.479999542236328,7390878.0,30.479999542236328
2019-11-21,30.200000762939453,29.579999923706055,30.200000762939453,29.6299991607666,4685882.0,29.6299991607666
2019-11-22,30.1299991607666,29.229999542236328,29.229999542236328,29.239999771118164,3647762.0,29.239999771118164
2019-11-25,29.670000076293945,28.799999237060547,29.100000381469727,29.280000686645508,3031376.0,29.280000686645508
2019-11-26,29.420000076293945,28.829999923706055,29.260000228881836,29.170000076293945,2143512.0,29.170000076293945
2019-11-27,30.56999969482422,29.170000076293945,29.280000686645508,29.969999313354492,6165600.0,29.969999313354492
2019-11-28,30.65999984741211,30.020000457763672,30.020000457763672,30.049999237060547,5180795.0,30.049999237060547
2019-11-29,30.5,29.709999084472656,30.010000228881836,30.350000381469727,3208003.0,30.350000381469727
2019-12-02,30.469999313354492,29.100000381469727,30.270000457763672,29.25,4732533.0,29.25
2019-12-03,30.280000686645508,29.299999237060547,29.299999237060547,29.959999084472656,4218228.0,29.959999084472656
2019-12-04,31.600000381469727,29.700000762939453,29.850000381469727,31.389999389648438,10580729.0,31.389999389648438
2019-12-05,31.459999084472656,30.68000030517578,31.0,31.229999542236328,7419782.0,31.229999542236328
2019-12-06,32.79999923706055,31.0,31.0,32.02000045776367,9580161.0,32.02000045776367
2019-12-09,32.70000076293945,31.709999084472656,32.40999984741211,32.18000030517578,7554151.0,32.18000030517578
2019-12-10,32.58000183105469,31.729999542236328,31.950000762939453,32.02000045776367,6135269.0,32.02000045776367
2019-12-11,31.979999542236328,31.360000610351562,31.850000381469727,31.540000915527344,5075878.0,31.540000915527344
2019-12-12,32.04999923706055,31.40999984741211,31.5,31.860000610351562,5702457.0,31.860000610351562
2019-12-13,31.770000457763672,31.209999084472656,31.229999542236328,31.68000030517578,5097875.0,31.68000030517578
2019-12-16,31.760000228881836,31.100000381469727,31.6299991607666,31.760000228881836,6120153.0,31.760000228881836
2019-12-17,33.150001525878906,31.899999618530273,31.979999542236328,32.91999816894531,11405497.0,32.91999816894531
2019-12-18,33.45000076293945,32.599998474121094,33.16999816894531,32.810001373291016,9407171.0,32.810001373291016
2019-12-19,33.290000915527344,32.529998779296875,32.9900016784668,33.0,5108625.0,33.0
2019-12-20,33.29999923706055,31.979999542236328,33.11000061035156,32.0,5778638.0,32.0
2019-12-23,32.40999984741211,31.110000610351562,31.90999984741211,31.260000228881836,4467294.0,31.260000228881836
2019-12-24,32.619998931884766,31.100000381469727,31.100000381469727,32.45000076293945,5892722.0,32.45000076293945
2019-12-25,32.75,32.119998931884766,32.47999954223633,32.45000076293945,4675017.0,32.45000076293945
2019-12-26,32.599998474121094,32.029998779296875,32.369998931884766,32.27000045776367,3347902.0,32.27000045776367
2019-12-27,35.5,32.54999923706055,32.54999923706055,35.209999084472656,25658486.0,35.209999084472656
2019-12-30,34.95000076293945,33.75,34.70000076293945,34.7400016784668,15545725.0,34.7400016784668
2019-12-31,35.650001525878906,34.20000076293945,34.65999984741211,34.77000045776367,12420631.0,34.77000045776367
2020-01-02,35.599998474121094,34.58000183105469,35.22999954223633,35.439998626708984,12414793.0,35.439998626708984
2020-01-03,36.47999954223633,34.72999954223633,35.18000030517578,35.630001068115234,12206359.0,35.630001068115234
2020-01-06,36.540000915527344,35.0,35.47999954223633,36.29999923706055,14702359.0,36.29999923706055
2020-01-07,36.11000061035156,35.29999923706055,36.0,35.65999984741211,9864537.0,35.65999984741211
2020-01-08,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,9015187.0,35.20000076293945
2020-01-09,35.650001525878906,35.060001373291016,35.54999923706055,35.43000030517578,6305443.0,35.43000030517578
2020-01-10,36.20000076293945,35.130001068115234,36.20000076293945,35.220001220703125,7335700.0,35.220001220703125
2020-01-13,34.91999816894531,34.91999816894531,34.91999816894531,34.91999816894531,7137583.0,34.91999816894531
2020-01-14,35.029998779296875,35.029998779296875,35.029998779296875,35.029998779296875,7301045.0,35.029998779296875
2020-01-15,34.900001525878906,34.29999923706055,34.900001525878906,34.5,4770542.0,34.5
2020-01-16,35.2599983215332,34.25,34.790000915527344,34.65999984741211,4402533.0,34.65999984741211
2020-01-17,34.900001525878906,34.38999938964844,34.38999938964844,34.599998474121094,3066045.0,34.599998474121094
2020-01-20,34.86000061035156,33.900001525878906,34.290000915527344,34.709999084472656,4319352.0,34.709999084472656
2020-01-21,34.439998626708984,33.52000045776367,34.349998474121094,34.0,5813593.0,34.0
2020-01-22,33.86000061035156,32.81999969482422,33.65999984741211,33.5099983215332,4460914.0,33.5099983215332
2020-01-23,33.54999923706055,32.099998474121094,32.880001068115234,32.63999938964844,5757509.0,32.63999938964844
2020-02-03,29.3799991607666,29.3799991607666,29.3799991607666,29.3799991607666,710400.0,29.3799991607666
2020-02-04,28.799999237060547,26.440000534057617,26.440000534057617,28.190000534057617,7636389.0,28.190000534057617
2020-02-05,29.5,28.200000762939453,28.299999237060547,29.079999923706055,5390370.0,29.079999923706055
2020-02-06,29.399999618530273,28.700000762939453,28.979999542236328,29.200000762939453,5974020.0,29.200000762939453
2020-02-07,29.700000762939453,28.799999237060547,29.18000030517578,29.549999237060547,5132542.0,29.549999237060547
2020-02-10,30.100000381469727,29.0,29.479999542236328,30.0,5297635.0,30.0
2020-02-11,30.670000076293945,29.81999969482422,30.0,29.860000610351562,5467693.0,29.860000610351562
2020-02-12,30.799999237060547,29.559999465942383,29.860000610351562,30.75,6950740.0,30.75
2020-02-13,31.489999771118164,30.25,30.549999237060547,30.559999465942383,6797532.0,30.559999465942383
2020-02-14,31.09000015258789,30.209999084472656,30.649999618530273,30.639999389648438,4941124.0,30.639999389648438
2020-02-17,32.290000915527344,30.719999313354492,31.219999313354492,32.18000030517578,8627887.0,32.18000030517578
2020-02-18,34.560001373291016,32.599998474121094,32.709999084472656,33.58000183105469,13707691.0,33.58000183105469
2020-02-19,33.5,32.380001068115234,33.5,32.45000076293945,8877621.0,32.45000076293945
2020-02-20,32.959999084472656,31.90999984741211,32.61000061035156,32.84000015258789,8236907.0,32.84000015258789
2020-02-21,33.77000045776367,32.56999969482422,32.66999816894531,33.709999084472656,11499655.0,33.709999084472656
2020-02-24,33.68000030517578,32.5099983215332,33.400001525878906,33.04999923706055,11533875.0,33.04999923706055
2020-02-25,32.650001525878906,30.56999969482422,32.29999923706055,32.130001068115234,12606190.0,32.130001068115234
2020-02-26,32.369998931884766,31.399999618530273,31.399999618530273,31.479999542236328,6564807.0,31.479999542236328
2020-02-27,31.75,30.899999618530273,31.479999542236328,31.030000686645508,4566963.0,31.030000686645508
2020-02-28,30.3700008392334,28.40999984741211,30.020000457763672,28.600000381469727,8540774.0,28.600000381469727
2020-03-02,30.100000381469727,28.729999542236328,28.729999542236328,29.90999984741211,5159533.0,29.90999984741211
2020-03-03,30.989999771118164,30.020000457763672,30.489999771118164,30.540000915527344,5515386.0,30.540000915527344
2020-03-04,30.899999618530273,30.239999771118164,30.290000915527344,30.799999237060547,3714396.0,30.799999237060547
2020-03-05,31.540000915527344,30.65999984741211,31.139999389648438,31.530000686645508,6330711.0,31.530000686645508
2020-03-06,31.209999084472656,30.6200008392334,31.200000762939453,30.850000381469727,4420645.0,30.850000381469727
2020-03-09,30.09000015258789,28.780000686645508,30.09000015258789,28.920000076293945,9826418.0,28.920000076293945
2020-03-10,29.40999984741211,28.18000030517578,28.8799991607666,29.399999618530273,6390466.0,29.399999618530273
2020-03-11,30.3799991607666,29.059999465942383,29.5,29.40999984741211,6684433.0,29.40999984741211
2020-03-12,28.979999542236328,28.329999923706055,28.700000762939453,28.709999084472656,5059234.0,28.709999084472656
2020-03-13,28.520000457763672,27.0,27.010000228881836,28.190000534057617,5479934.0,28.190000534057617
2020-03-16,28.719999313354492,27.309999465942383,28.5,27.420000076293945,5074450.0,27.420000076293945
2020-03-17,28.079999923706055,26.450000762939453,27.5,27.290000915527344,4163049.0,27.290000915527344
2020-03-18,27.8700008392334,26.829999923706055,27.5,26.860000610351562,3140225.0,26.860000610351562
2020-03-19,26.969999313354492,26.170000076293945,26.850000381469727,26.920000076293945,3497083.0,26.920000076293945
2020-03-20,27.440000534057617,26.829999923706055,27.440000534057617,27.40999984741211,2895051.0,27.40999984741211
2020-03-23,27.3799991607666,26.3700008392334,26.790000915527344,26.469999313354492,2871886.0,26.469999313354492
2020-03-24,27.200000762939453,26.600000381469727,27.0,27.110000610351562,3208806.0,27.110000610351562
2020-03-25,27.75,27.350000381469727,27.75,27.5,3500320.0,27.5
2020-03-26,28.280000686645508,27.010000228881836,27.350000381469727,27.649999618530273,4478253.0,27.649999618530273
2020-03-27,27.8799991607666,27.020000457763672,27.850000381469727,27.09000015258789,3348418.0,27.09000015258789
2020-03-30,26.969999313354492,25.889999389648438,26.600000381469727,26.110000610351562,3534838.0,26.110000610351562
2020-03-31,28.610000610351562,26.1200008392334,26.459999084472656,27.649999618530273,6375902.0,27.649999618530273
2020-04-01,28.5,27.030000686645508,27.200000762939453,27.649999618530273,6146711.0,27.649999618530273
2020-04-02,27.790000915527344,27.31999969482422,27.649999618530273,27.75,3472530.0,27.75
2020-04-03,28.489999771118164,27.510000228881836,27.989999771118164,27.81999969482422,5359908.0,27.81999969482422
2020-04-07,28.610000610351562,27.959999084472656,28.31999969482422,28.239999771118164,5273527.0,28.239999771118164
2020-04-08,28.979999542236328,28.239999771118164,28.469999313354492,28.75,6452436.0,28.75
2020-04-09,29.5,28.59000015258789,28.600000381469727,29.299999237060547,7160611.0,29.299999237060547
2020-04-10,31.190000534057617,29.200000762939453,29.299999237060547,30.1299991607666,11442189.0,30.1299991607666
2020-04-13,31.329999923706055,29.950000762939453,30.15999984741211,30.59000015258789,9646610.0,30.59000015258789
2020-04-14,30.799999237060547,29.899999618530273,30.739999771118164,30.5,6643919.0,30.5
2020-04-15,30.579999923706055,29.3700008392334,30.5,29.5,6111519.0,29.5
2020-04-16,29.5,28.68000030517578,29.18000030517578,28.889999389648438,5283653.0,28.889999389648438
2020-04-17,29.65999984741211,28.889999389648438,29.0,29.110000610351562,5123264.0,29.110000610351562
2020-04-20,29.09000015258789,28.469999313354492,29.09000015258789,28.90999984741211,3477890.0,28.90999984741211
2020-04-21,28.809999465942383,27.75,28.780000686645508,28.260000228881836,5227511.0,28.260000228881836
2020-04-22,29.389999389648438,28.299999237060547,28.299999237060547,29.290000915527344,6817213.0,29.290000915527344
2020-04-23,29.399999618530273,28.68000030517578,29.25,28.8700008392334,4368709.0,28.8700008392334
2020-04-24,28.790000915527344,28.15999984741211,28.600000381469727,28.329999923706055,3762340.0,28.329999923706055
2020-04-27,28.450000762939453,27.81999969482422,28.450000762939453,27.850000381469727,2776633.0,27.850000381469727
2020-04-28,28.43000030517578,26.809999465942383,28.0,27.43000030517578,2963722.0,27.43000030517578
2020-04-29,28.1299991607666,27.360000610351562,27.600000381469727,27.68000030517578,2259381.0,27.68000030517578
2020-04-30,28.670000076293945,27.600000381469727,27.790000915527344,28.459999084472656,3893134.0,28.459999084472656
2020-05-06,30.309999465942383,28.530000686645508,28.530000686645508,29.770000457763672,8125058.0,29.770000457763672
2020-05-07,29.75,28.959999084472656,29.399999618530273,29.0,5585045.0,29.0
2020-05-08,29.399999618530273,28.729999542236328,29.239999771118164,28.950000762939453,4421729.0,28.950000762939453
2020-05-11,29.360000610351562,28.68000030517578,29.0,28.81999969482422,3713051.0,28.81999969482422
2020-05-12,28.950000762939453,28.1299991607666,28.90999984741211,28.489999771118164,3429966.0,28.489999771118164
2020-05-13,28.84000015258789,28.5,28.579999923706055,28.579999923706055,2895075.0,28.579999923706055
2020-05-14,29.950000762939453,28.979999542236328,28.989999771118164,29.40999984741211,9864141.0,29.40999984741211
2020-05-15,29.639999389648438,28.829999923706055,29.40999984741211,29.309999465942383,5424351.0,29.309999465942383
2020-05-18,32.09000015258789,29.110000610351562,30.190000534057617,31.600000381469727,17720215.0,31.600000381469727
2020-05-19,32.09000015258789,30.809999465942383,31.100000381469727,31.299999237060547,11563680.0,31.299999237060547
2020-05-20,32.0,31.100000381469727,31.530000686645508,31.309999465942383,9019966.0,31.309999465942383
2020-05-21,32.29999923706055,31.0,31.5,31.149999618530273,11331032.0,31.149999618530273
2020-05-22,32.470001220703125,30.34000015258789,30.90999984741211,31.700000762939453,14210676.0,31.700000762939453
2020-05-25,32.75,30.8700008392334,32.29999923706055,31.65999984741211,12049460.0,31.65999984741211
2020-05-26,32.20000076293945,31.1200008392334,31.25,32.02000045776367,8581940.0,32.02000045776367
2020-05-27,32.970001220703125,31.549999237060547,31.709999084472656,32.31999969482422,12497074.0,32.31999969482422
2020-05-28,34.38999938964844,31.770000457763672,32.099998474121094,33.0,19439918.0,33.0
2020-05-29,34.08000183105469,32.630001068115234,33.0,33.81999969482422,13357568.0,33.81999969482422
2020-06-01,33.380001068115234,32.61000061035156,32.81999969482422,33.25,12114449.0,33.25
2020-06-02,33.91999816894531,32.630001068115234,33.91999816894531,32.689998626708984,11676976.0,32.689998626708984
2020-06-03,32.36000061035156,31.299999237060547,32.36000061035156,31.709999084472656,11666173.0,31.709999084472656
2020-06-04,31.969999313354492,31.469999313354492,31.770000457763672,31.81999969482422,6284943.0,31.81999969482422
2020-06-05,31.959999084472656,31.399999618530273,31.559999465942383,31.5,4610368.0,31.5
2020-06-08,32.099998474121094,31.43000030517578,31.549999237060547,31.8799991607666,5287841.0,31.8799991607666
2020-06-09,32.02000045776367,30.90999984741211,31.920000076293945,30.979999542236328,6529299.0,30.979999542236328
2020-06-10,31.25,30.81999969482422,31.06999969482422,31.139999389648438,3545028.0,31.139999389648438
2020-06-11,31.68000030517578,31.149999618530273,31.190000534057617,31.649999618530273,7066531.0,31.649999618530273
2020-06-12,31.200000762939453,30.709999084472656,30.979999542236328,30.899999618530273,4800890.0,30.899999618530273
2020-06-15,30.81999969482422,29.850000381469727,30.81999969482422,29.8799991607666,6065568.0,29.8799991607666
2020-06-16,30.489999771118164,29.950000762939453,29.950000762939453,30.3700008392334,3768142.0,30.3700008392334
2020-06-17,30.8700008392334,30.280000686645508,30.5,30.440000534057617,3366645.0,30.440000534057617
2020-06-18,30.75,30.079999923706055,30.299999237060547,30.469999313354492,3214060.0,30.469999313354492
2020-06-19,30.610000610351562,30.239999771118164,30.5,30.6200008392334,2959857.0,30.6200008392334
2020-06-22,31.049999237060547,30.5,30.5,30.700000762939453,4298433.0,30.700000762939453
2020-06-23,31.270000457763672,30.530000686645508,30.649999618530273,30.829999923706055,4607842.0,30.829999923706055
2020-06-24,30.81999969482422,30.049999237060547,30.799999237060547,30.200000762939453,4215042.0,30.200000762939453
2020-06-29,30.15999984741211,29.399999618530273,30.049999237060547,29.530000686645508,4257647.0,29.530000686645508
2020-06-30,30.100000381469727,29.559999465942383,29.559999465942383,30.0,3019009.0,30.0
2020-07-01,30.65999984741211,29.90999984741211,29.989999771118164,30.56999969482422,4391092.0,30.56999969482422
2020-07-02,31.170000076293945,30.229999542236328,30.540000915527344,31.06999969482422,5955858.0,31.06999969482422
2020-07-03,31.8700008392334,31.049999237060547,31.059999465942383,31.3799991607666,8201130.0,31.3799991607666
2020-07-06,33.47999954223633,31.600000381469727,31.600000381469727,33.29999923706055,13770496.0,33.29999923706055
2020-07-07,34.099998474121094,32.79999923706055,34.0,33.02000045776367,13049249.0,33.02000045776367
2020-07-08,36.31999969482422,32.720001220703125,32.79999923706055,36.31999969482422,24007386.0,36.31999969482422
2020-07-09,37.72999954223633,35.599998474121094,36.2599983215332,36.88999938964844,26382818.0,36.88999938964844
2020-07-10,37.0,35.310001373291016,35.95000076293945,35.58000183105469,17735974.0,35.58000183105469
2020-07-13,36.47999954223633,34.880001068115234,34.97999954223633,36.20000076293945,13551690.0,36.20000076293945
2020-07-14,36.869998931884766,34.79999923706055,36.0,35.439998626708984,13412520.0,35.439998626708984
2020-07-15,36.45000076293945,34.310001373291016,36.02000045776367,34.369998931884766,9750317.0,34.369998931884766
2020-07-16,36.20000076293945,33.349998474121094,35.56999969482422,33.70000076293945,12308211.0,33.70000076293945
2020-07-17,33.650001525878906,32.45000076293945,33.459999084472656,32.970001220703125,7973508.0,32.970001220703125
2020-07-20,35.7599983215332,33.11000061035156,33.20000076293945,35.349998474121094,9753849.0,35.349998474121094
2020-07-21,35.290000915527344,34.20000076293945,34.83000183105469,34.4900016784668,6312491.0,34.4900016784668
2020-07-22,35.529998779296875,34.59000015258789,34.88999938964844,35.09000015258789,7890852.0,35.09000015258789
2020-07-23,37.560001373291016,35.369998931884766,35.79999923706055,35.709999084472656,15712045.0,35.709999084472656
2020-07-24,36.70000076293945,33.75,35.20000076293945,34.5099983215332,12696010.0,34.5099983215332
2020-07-27,35.04999923706055,33.029998779296875,34.209999084472656,34.2400016784668,7791422.0,34.2400016784668
2020-07-28,36.43000030517578,34.560001373291016,34.650001525878906,34.880001068115234,11572552.0,34.880001068115234
2020-07-29,35.150001525878906,33.79999923706055,34.31999969482422,35.09000015258789,8384412.0,35.09000015258789
2020-07-30,35.29999923706055,34.0,34.95000076293945,34.40999984741211,6976240.0,34.40999984741211
2020-07-31,34.43000030517578,33.439998626708984,34.060001373291016,33.97999954223633,7079404.0,33.97999954223633
2020-08-03,35.27000045776367,33.9900016784668,33.9900016784668,35.099998474121094,9255691.0,35.099998474121094
2020-08-04,35.650001525878906,34.58000183105469,35.130001068115234,35.279998779296875,8325998.0,35.279998779296875
2020-08-05,37.65999984741211,34.86000061035156,35.380001068115234,36.58000183105469,18093807.0,36.58000183105469
2020-08-06,37.22999954223633,35.70000076293945,36.0,36.560001373291016,16877847.0,36.560001373291016
2020-08-07,37.68000030517578,36.09000015258789,36.310001373291016,37.5,18344201.0,37.5
2020-08-10,37.29999923706055,35.65999984741211,37.29999923706055,35.869998931884766,12074600.0,35.869998931884766
2020-08-11,37.5,36.0,36.02000045776367,36.20000076293945,13002632.0,36.20000076293945
2020-08-12,35.5,33.900001525878906,35.5,34.5099983215332,10146325.0,34.5099983215332
2020-08-13,34.709999084472656,33.70000076293945,34.5099983215332,34.20000076293945,5817875.0,34.20000076293945
2020-08-14,34.4900016784668,33.849998474121094,34.119998931884766,34.40999984741211,3930078.0,34.40999984741211
2020-08-17,35.22999954223633,34.130001068115234,34.5,35.20000076293945,6385126.0,35.20000076293945
2020-08-18,35.58000183105469,34.72999954223633,35.33000183105469,34.970001220703125,4930644.0,34.970001220703125
2020-08-19,36.38999938964844,34.810001373291016,35.70000076293945,35.029998779296875,7760687.0,35.029998779296875
2020-08-20,34.47999954223633,33.79999923706055,34.33000183105469,33.869998931884766,5652824.0,33.869998931884766
2020-08-21,34.279998779296875,33.65999984741211,34.0,34.0,3618673.0,34.0
2020-08-24,34.20000076293945,33.54999923706055,33.9900016784668,34.08000183105469,3114091.0,34.08000183105469
2020-08-25,34.36000061035156,33.29999923706055,34.25,33.36000061035156,4443319.0,33.36000061035156
2020-08-26,33.2400016784668,32.0,33.040000915527344,32.0,4871354.0,32.0
2020-08-27,32.470001220703125,32.060001373291016,32.380001068115234,32.349998474121094,2619893.0,32.349998474121094
2020-08-28,32.880001068115234,32.189998626708984,32.349998474121094,32.849998474121094,3326286.0,32.849998474121094
2020-08-31,33.279998779296875,32.61000061035156,32.650001525878906,32.66999816894531,2975674.0,32.66999816894531
2020-09-01,33.20000076293945,32.599998474121094,32.709999084472656,33.02000045776367,2549659.0,33.02000045776367
2020-09-02,32.9900016784668,32.279998779296875,32.79999923706055,32.400001525878906,2634679.0,32.400001525878906
2020-09-03,32.5099983215332,31.81999969482422,32.27000045776367,31.989999771118164,2879306.0,31.989999771118164
2020-09-04,32.33000183105469,31.3799991607666,31.520000457763672,32.29999923706055,2270455.0,32.29999923706055
2020-09-07,32.47999954223633,31.360000610351562,32.29999923706055,31.600000381469727,2648381.0,31.600000381469727
2020-09-08,32.130001068115234,31.5,31.729999542236328,32.0,2325368.0,32.0
2020-09-09,31.989999771118164,31.0,31.5,31.260000228881836,2776423.0,31.260000228881836
2020-09-10,31.75,31.020000457763672,31.5,31.270000457763672,2564082.0,31.270000457763672
2020-09-11,31.450000762939453,31.020000457763672,31.239999771118164,31.309999465942383,1954836.0,31.309999465942383
2020-09-14,31.979999542236328,31.329999923706055,31.34000015258789,31.950000762939453,2585760.0,31.950000762939453
2020-09-15,32.25,31.549999237060547,31.950000762939453,32.150001525878906,2425395.0,32.150001525878906
2020-09-16,32.27000045776367,31.549999237060547,32.0099983215332,31.8799991607666,1732815.0,31.8799991607666
2020-09-17,31.860000610351562,31.0,31.860000610351562,31.31999969482422,2188223.0,31.31999969482422
2020-09-18,31.969999313354492,31.200000762939453,31.329999923706055,31.8799991607666,2276776.0,31.8799991607666
2020-09-21,32.18000030517578,31.799999237060547,31.799999237060547,31.90999984741211,2168315.0,31.90999984741211
2020-09-22,31.6299991607666,30.81999969482422,31.6299991607666,30.84000015258789,2600991.0,30.84000015258789
2020-09-23,31.459999084472656,30.760000228881836,31.0,30.90999984741211,2130266.0,30.90999984741211
2020-09-24,30.510000228881836,29.739999771118164,30.389999389648438,29.790000915527344,2943151.0,29.790000915527344
2020-09-25,29.950000762939453,29.360000610351562,29.93000030517578,29.649999618530273,1806636.0,29.649999618530273
2020-09-28,29.8799991607666,29.25,29.670000076293945,29.31999969482422,1283043.0,29.31999969482422
2020-09-29,29.84000015258789,29.299999237060547,29.450000762939453,29.299999237060547,1636243.0,29.299999237060547
2020-09-30,29.68000030517578,29.010000228881836,29.520000457763672,29.15999984741211,1399657.0,29.15999984741211
2020-10-09,30.229999542236328,29.6299991607666,30.020000457763672,29.969999313354492,1741994.0,29.969999313354492
2020-10-12,30.719999313354492,30.190000534057617,30.209999084472656,30.690000534057617,2518800.0,30.690000534057617
2020-10-13,30.579999923706055,30.139999389648438,30.56999969482422,30.270000457763672,2664696.0,30.270000457763672
2020-10-14,30.299999237060547,29.850000381469727,30.299999237060547,29.860000610351562,1822285.0,29.860000610351562
2020-10-15,30.229999542236328,29.579999923706055,29.799999237060547,29.6299991607666,1959823.0,29.6299991607666
2020-10-16,29.760000228881836,29.31999969482422,29.639999389648438,29.489999771118164,1330488.0,29.489999771118164
2020-10-19,29.8799991607666,29.40999984741211,29.549999237060547,29.520000457763672,1408998.0,29.520000457763672
2020-10-20,29.65999984741211,29.0,29.5,29.6299991607666,1789900.0,29.6299991607666
2020-10-21,29.889999389648438,29.229999542236328,29.510000228881836,29.459999084472656,1359117.0,29.459999084472656
2020-10-22,29.450000762939453,29.059999465942383,29.34000015258789,29.290000915527344,1213869.0,29.290000915527344
2020-10-23,29.540000915527344,29.0,29.190000534057617,29.18000030517578,1376966.0,29.18000030517578
2020-10-26,29.18000030517578,28.459999084472656,29.18000030517578,28.610000610351562,2000437.0,28.610000610351562
2020-10-27,29.18000030517578,28.610000610351562,28.700000762939453,28.8799991607666,1158835.0,28.8799991607666