Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,41.119998931884766,40.099998474121094,40.34000015258789,40.20000076293945,13469261.0,33.948604583740234
2010-01-05,41.959999084472656,40.459999084472656,40.5099983215332,41.630001068115234,18374009.0,35.156219482421875
2010-01-06,43.040000915527344,41.54999923706055,41.81999969482422,42.130001068115234,21924930.0,35.578468322753906
2010-01-07,43.599998474121094,41.06999969482422,43.0,41.29999923706055,21769571.0,34.87754440307617
2010-01-08,40.79999923706055,39.31999969482422,40.59000015258789,40.209999084472656,13830735.0,33.95703125
2010-01-11,41.95000076293945,39.900001525878906,41.150001525878906,40.25,9583664.0,33.99082565307617
2010-01-12,40.68000030517578,39.060001373291016,39.900001525878906,40.290000915527344,9196292.0,34.02460479736328
2010-01-13,39.16999816894531,37.79999923706055,38.79999923706055,38.02000045776367,19446631.0,32.10760498046875
2010-01-14,38.70000076293945,37.61000061035156,38.38999938964844,38.470001220703125,8474987.0,32.48762130737305
2010-01-15,38.81999969482422,38.16999816894531,38.369998931884766,38.779998779296875,7881694.0,32.74941635131836
2010-01-18,38.95000076293945,37.970001220703125,38.33000183105469,38.790000915527344,7130695.0,32.75786590576172
2010-01-19,39.5,38.91999816894531,39.29999923706055,39.11000061035156,6726017.0,33.028099060058594
2010-01-20,39.27000045776367,37.70000076293945,39.18000030517578,37.88999938964844,7531957.0,31.997814178466797
2010-01-21,37.779998779296875,36.7599983215332,37.7599983215332,37.33000183105469,10141147.0,31.524911880493164
2010-01-22,36.7599983215332,35.650001525878906,36.7599983215332,36.400001525878906,10653239.0,30.739526748657227
2010-01-25,37.0,35.810001373291016,36.20000076293945,36.599998474121094,5538386.0,30.908422470092773
2010-01-26,36.9900016784668,35.459999084472656,36.75,35.65999984741211,5206523.0,30.11460304260254
2010-01-27,35.79999923706055,34.220001220703125,35.63999938964844,34.369998931884766,7512311.0,29.02520751953125
2010-01-28,34.16999816894531,33.0,33.70000076293945,34.04999923706055,7143973.0,28.75497055053711
2010-01-29,34.77000045776367,33.209999084472656,33.63999938964844,34.09000015258789,5505831.0,28.78874969482422
2010-02-01,34.0,32.849998474121094,34.0,32.86000061035156,6584749.0,27.750024795532227
2010-02-02,34.900001525878906,33.220001220703125,33.45000076293945,33.619998931884766,8318954.0,28.391834259033203
2010-02-03,35.79999923706055,33.5,34.5,35.63999938964844,9683373.0,30.097715377807617
2010-02-04,35.0,34.29999923706055,34.869998931884766,34.63999938964844,7853123.0,29.253219604492188
2010-02-05,33.77000045776367,33.0099983215332,33.380001068115234,33.41999816894531,6920694.0,28.222938537597656
2010-02-08,33.939998626708984,33.29999923706055,33.349998474121094,33.65999984741211,3674172.0,28.425615310668945
2010-02-09,34.34000015258789,33.34000015258789,33.650001525878906,34.33000183105469,4361989.0,28.99142837524414
2010-02-10,35.099998474121094,34.29999923706055,34.849998474121094,34.720001220703125,5073595.0,29.320775985717773
2010-02-11,35.15999984741211,34.599998474121094,34.72999954223633,34.7599983215332,4747123.0,29.354555130004883
2010-02-12,36.25,35.31999969482422,35.31999969482422,35.900001525878906,8245446.0,30.317279815673828
2010-02-22,37.02000045776367,35.849998474121094,36.88999938964844,35.90999984741211,7164839.0,30.325721740722656
2010-02-23,35.29999923706055,34.310001373291016,35.29999923706055,34.84000015258789,5900988.0,29.422119140625
2010-02-24,35.400001525878906,33.810001373291016,34.380001068115234,35.349998474121094,6286327.0,29.852806091308594
2010-02-25,35.790000915527344,35.02000045776367,35.400001525878906,35.66999816894531,8695428.0,30.123043060302734
2010-02-26,35.400001525878906,35.0,35.400001525878906,35.040000915527344,4841131.0,29.591018676757812
2010-03-01,38.540000915527344,37.150001525878906,38.529998779296875,38.540000915527344,41927642.0,32.54673767089844
2010-03-02,38.4900016784668,36.65999984741211,38.4900016784668,36.7599983215332,22096771.0,31.043540954589844
2010-03-03,37.189998626708984,36.20000076293945,36.79999923706055,36.66999816894531,9336240.0,30.96753692626953
2010-03-04,37.0,35.599998474121094,37.0,35.619998931884766,8281556.0,30.080821990966797
2010-03-05,36.400001525878906,35.400001525878906,35.5099983215332,35.90999984741211,6724617.0,30.325721740722656
2010-03-08,36.400001525878906,35.7599983215332,36.06999969482422,35.95000076293945,4570519.0,30.359506607055664
2010-03-09,36.47999954223633,35.060001373291016,35.70000076293945,35.939998626708984,7256895.0,30.351057052612305
2010-03-10,36.20000076293945,35.56999969482422,36.0,35.79999923706055,3785931.0,30.232830047607422
2010-03-11,35.88999938964844,35.18000030517578,35.54999923706055,35.2599983215332,4480409.0,29.776798248291016
2010-03-12,35.47999954223633,34.79999923706055,35.290000915527344,34.869998931884766,4741381.0,29.447452545166016
2010-03-15,34.95000076293945,33.79999923706055,34.93000030517578,33.93000030517578,5660630.0,28.653629302978516
2010-03-16,34.18000030517578,33.599998474121094,33.86000061035156,34.040000915527344,4375073.0,28.74652099609375
2010-03-17,35.099998474121094,34.29999923706055,34.310001373291016,34.959999084472656,6191792.0,29.523454666137695
2010-03-18,35.15999984741211,34.650001525878906,35.0,34.91999816894531,5646377.0,29.489673614501953
2010-03-19,36.15999984741211,34.709999084472656,34.869998931884766,35.68000030517578,8259836.0,30.131494522094727
2010-03-22,35.38999938964844,35.029998779296875,35.29999923706055,35.27000045776367,4652860.0,29.785249710083008
2010-03-23,35.650001525878906,34.880001068115234,35.220001220703125,35.06999969482422,4827048.0,29.616352081298828
2010-03-24,35.29999923706055,34.43000030517578,35.130001068115234,34.68000030517578,4171914.0,29.286996841430664
2010-03-25,34.5,33.900001525878906,34.5,34.0,5951915.0,28.71274185180664
2010-03-26,34.45000076293945,33.88999938964844,34.040000915527344,34.310001373291016,5668594.0,28.974536895751953
2010-03-29,35.790000915527344,34.79999923706055,34.79999923706055,35.470001220703125,13287616.0,29.954145431518555
2010-03-30,36.45000076293945,35.900001525878906,36.11000061035156,35.97999954223633,15708580.0,30.384843826293945
2010-03-31,36.20000076293945,35.470001220703125,36.0,35.650001525878906,7664888.0,30.10615348815918
2010-04-01,36.599998474121094,35.790000915527344,35.790000915527344,36.59000015258789,11811703.0,30.89998435974121
2010-04-02,37.84000015258789,36.79999923706055,36.79999923706055,37.59000015258789,17747082.0,31.744468688964844
2010-04-06,38.77000045776367,37.400001525878906,37.95000076293945,38.060001373291016,15764292.0,32.141387939453125
2010-04-07,38.189998626708984,37.150001525878906,37.900001525878906,37.650001525878906,9336122.0,31.795143127441406
2010-04-08,37.79999923706055,36.5099983215332,37.27000045776367,36.529998779296875,9234754.0,30.84930992126465
2010-04-09,37.36000061035156,36.540000915527344,36.75,37.29999923706055,7493028.0,31.49956703186035
2010-04-12,38.18000030517578,36.91999816894531,37.79999923706055,37.09000015258789,9077846.0,31.32222557067871
2010-04-13,37.630001068115234,36.0,36.95000076293945,37.099998474121094,9257981.0,31.33066749572754
2010-04-14,38.36000061035156,36.779998779296875,37.22999954223633,38.060001373291016,16506354.0,32.141387939453125
2010-04-15,38.349998474121094,37.459999084472656,38.279998779296875,37.7599983215332,8273518.0,31.888029098510742
2010-04-16,37.79999923706055,36.79999923706055,37.77000045776367,36.869998931884766,6933507.0,31.136438369750977
2010-04-19,36.29999923706055,34.689998626708984,36.29999923706055,34.84000015258789,15205004.0,29.422119140625
2010-04-20,35.54999923706055,34.29999923706055,34.79999923706055,35.290000915527344,6567986.0,29.802141189575195
2010-04-21,35.79999923706055,34.79999923706055,35.41999816894531,35.779998779296875,7907448.0,30.215940475463867
2010-04-22,36.380001068115234,34.900001525878906,35.7599983215332,35.61000061035156,12155883.0,30.07238006591797
2010-04-23,35.9900016784668,35.0,35.5,35.29999923706055,6930775.0,29.81058120727539
2010-04-26,35.900001525878906,35.0,35.7599983215332,35.11000061035156,5726135.0,29.650127410888672
2010-04-27,35.189998626708984,33.70000076293945,35.130001068115234,34.310001373291016,8518326.0,28.974536895751953
2010-04-28,34.029998779296875,33.0,33.54999923706055,33.810001373291016,6450708.0,28.552291870117188
2010-04-29,34.279998779296875,33.29999923706055,34.27000045776367,33.349998474121094,4551103.0,28.163820266723633
2010-04-30,33.849998474121094,33.0,33.45000076293945,33.84000015258789,4587817.0,28.577621459960938
2010-05-04,33.79999923706055,32.849998474121094,33.0,33.470001220703125,3754357.0,28.265167236328125
2010-05-05,32.900001525878906,30.299999237060547,32.900001525878906,32.349998474121094,13722333.0,27.3193302154541
2010-05-06,32.0,30.6200008392334,32.0,30.690000534057617,8997414.0,25.9174747467041
2010-05-07,30.290000915527344,28.90999984741211,29.5,29.559999465942383,7290184.0,24.963193893432617
2010-05-10,30.729999542236328,29.799999237060547,29.799999237060547,30.610000610351562,6041944.0,25.84991455078125
2010-05-11,31.84000015258789,30.010000228881836,31.610000610351562,30.079999923706055,7376811.0,25.402332305908203
2010-05-12,30.600000381469727,29.040000915527344,30.0,30.100000381469727,4427904.0,25.41922378540039
2010-05-13,31.049999237060547,30.1200008392334,30.600000381469727,30.989999771118164,7317823.0,26.170820236206055
2010-05-14,30.850000381469727,30.299999237060547,30.649999618530273,30.649999618530273,5207345.0,25.883691787719727
2010-05-17,29.989999771118164,28.700000762939453,29.600000381469727,28.729999542236328,6664284.0,24.262266159057617
2010-05-18,29.3799991607666,28.059999465942383,28.110000610351562,29.239999771118164,6368566.0,24.69295883178711
2010-05-19,29.59000015258789,28.420000076293945,28.899999618530273,28.889999389648438,6140360.0,24.39738655090332
2010-05-20,29.299999237060547,28.049999237060547,29.049999237060547,28.190000534057617,6024127.0,23.806243896484375
2010-05-21,28.450000762939453,27.0,27.190000534057617,28.399999618530273,8304963.0,23.98358726501465
2010-05-24,29.989999771118164,28.700000762939453,28.860000610351562,29.770000457763672,12083221.0,25.140539169311523
2010-05-25,29.700000762939453,29.010000228881836,29.700000762939453,29.290000915527344,7227123.0,24.73518180847168
2010-05-26,29.540000915527344,29.0,29.110000610351562,29.139999389648438,4002385.0,24.608509063720703
2010-05-27,30.56999969482422,28.780000686645508,29.18000030517578,30.200000762939453,9615326.0,25.503671646118164
2010-05-28,30.770000457763672,29.8799991607666,30.520000457763672,30.06999969482422,7712883.0,25.393890380859375
2010-05-31,29.889999389648438,28.729999542236328,29.850000381469727,28.770000457763672,6256862.0,24.296049118041992
2010-06-01,29.209999084472656,28.15999984741211,28.6299991607666,28.6299991607666,5571095.0,24.177820205688477
2010-06-02,28.729999542236328,27.940000534057617,28.489999771118164,28.459999084472656,5042218.0,24.034252166748047
2010-06-03,29.469999313354492,28.459999084472656,29.1200008392334,28.520000457763672,6273501.0,24.084924697875977
2010-06-04,28.520000457763672,27.850000381469727,28.200000762939453,28.399999618530273,3905256.0,23.98358726501465
2010-06-07,27.729999542236328,27.010000228881836,27.600000381469727,27.489999771118164,5480596.0,23.21509552001953
2010-06-08,27.649999618530273,27.200000762939453,27.450000762939453,27.56999969482422,4716897.0,23.282651901245117
2010-06-09,28.479999542236328,27.5,27.760000228881836,28.389999389648438,7063130.0,23.975139617919922
2010-06-10,28.299999237060547,27.899999618530273,28.299999237060547,27.989999771118164,4522895.0,23.637346267700195
2010-06-11,28.899999618530273,28.1299991607666,28.270000457763672,28.59000015258789,8024663.0,24.144041061401367
2010-06-17,28.59000015258789,28.59000015258789,28.59000015258789,28.59000015258789,0.0,24.144041061401367
2010-06-18,28.5,27.350000381469727,28.5,27.649999618530273,6559016.0,23.3502140045166
2010-06-21,28.780000686645508,27.15999984741211,27.649999618530273,28.440000534057617,6124683.0,24.017364501953125
2010-06-22,28.579999923706055,28.1299991607666,28.25,28.290000915527344,4383775.0,23.890689849853516
2010-06-23,28.149999618530273,27.59000015258789,27.989999771118164,27.829999923706055,3609721.0,23.502222061157227
2010-06-24,28.1299991607666,27.670000076293945,27.860000610351562,27.719999313354492,2347877.0,23.409332275390625
2010-06-25,27.969999313354492,27.43000030517578,27.780000686645508,27.56999969482422,2428592.0,23.282651901245117
2010-06-28,27.84000015258789,27.420000076293945,27.690000534057617,27.440000534057617,2131983.0,23.172870635986328
2010-06-29,27.649999618530273,25.270000457763672,27.420000076293945,25.520000457763672,6159379.0,21.551448822021484
2010-06-30,25.399999618530273,23.65999984741211,25.299999237060547,24.059999465942383,7218259.0,20.31848907470703
2010-07-01,24.200000762939453,23.399999618530273,23.899999618530273,23.440000534057617,4270346.0,19.794902801513672
2010-07-02,23.389999389648438,21.850000381469727,23.100000381469727,23.020000457763672,5198177.0,19.523508071899414
2010-07-05,22.8700008392334,21.8700008392334,22.8700008392334,22.31999969482422,4867933.0,18.929828643798828
2010-07-06,23.049999237060547,21.8799991607666,21.979999542236328,22.969999313354492,5484400.0,19.48110008239746
2010-07-07,23.15999984741211,22.610000610351562,22.8799991607666,23.100000381469727,4505981.0,19.59135627746582
2010-07-08,25.309999465942383,23.350000381469727,23.399999618530273,24.309999465942383,11831212.0,20.617568969726562
2010-07-09,25.209999084472656,23.8799991607666,23.8799991607666,25.0,9391774.0,21.2027645111084
2010-07-12,26.030000686645508,24.65999984741211,25.219999313354492,25.299999237060547,9821595.0,21.457199096679688
2010-07-13,24.969999313354492,24.25,24.959999084472656,24.510000228881836,5765253.0,20.787195205688477
2010-07-14,26.049999237060547,24.670000076293945,24.670000076293945,25.280000686645508,10459871.0,21.440237045288086
2010-07-15,25.799999237060547,24.700000762939453,24.700000762939453,24.93000030517578,7439425.0,21.143396377563477
2010-07-16,25.600000381469727,24.75,25.0,25.43000030517578,6370777.0,21.567455291748047
2010-07-19,26.450000762939453,24.700000762939453,24.899999618530273,26.239999771118164,10228224.0,22.254426956176758
2010-07-20,28.770000457763672,26.030000686645508,26.229999542236328,28.3799991607666,20687167.0,24.069379806518555
2010-07-21,28.739999771118164,28.020000457763672,28.5,28.360000610351562,11109575.0,24.052417755126953
2010-07-22,28.889999389648438,28.049999237060547,28.360000610351562,28.639999389648438,10220286.0,24.289886474609375
2010-07-23,29.600000381469727,28.399999618530273,28.799999237060547,29.020000457763672,15845392.0,24.612173080444336
2010-07-26,29.559999465942383,28.559999465942383,29.209999084472656,29.09000015258789,8255901.0,24.671541213989258
2010-07-27,29.100000381469727,28.5,29.100000381469727,28.520000457763672,6925785.0,24.188114166259766
2010-07-28,29.31999969482422,28.219999313354492,28.219999313354492,29.280000686645508,10309404.0,24.83268165588379
2010-07-29,29.549999237060547,28.920000076293945,29.399999618530273,29.420000076293945,9427523.0,24.951416015625
2010-07-30,29.75,28.93000030517578,29.399999618530273,29.43000030517578,9272723.0,24.959896087646484
2010-08-02,30.100000381469727,29.229999542236328,29.610000610351562,29.889999389648438,9851502.0,25.35002899169922
2010-08-03,30.889999389648438,29.59000015258789,30.030000686645508,29.719999313354492,14730391.0,25.205848693847656
2010-08-04,29.940000534057617,28.5,29.600000381469727,29.450000762939453,12273254.0,24.97686004638672
2010-08-05,29.5,28.600000381469727,29.5,28.799999237060547,7668717.0,24.425586700439453
2010-08-06,29.239999771118164,28.399999618530273,28.56999969482422,29.219999313354492,9003291.0,24.78179168701172
2010-08-09,29.84000015258789,29.079999923706055,29.360000610351562,29.81999969482422,11864004.0,25.29065704345703
2010-08-10,29.770000457763672,28.600000381469727,29.770000457763672,28.610000610351562,9802531.0,24.264448165893555
2010-08-11,28.93000030517578,28.309999465942383,28.5,28.450000762939453,6835838.0,24.12874984741211
2010-08-12,28.360000610351562,27.6200008392334,27.799999237060547,27.739999771118164,7860043.0,23.526588439941406
2010-08-13,28.469999313354492,27.799999237060547,27.950000762939453,28.389999389648438,6632617.0,24.077861785888672
2010-08-16,29.450000762939453,28.0,28.229999542236328,29.239999771118164,11350966.0,24.798755645751953
2010-08-17,29.479999542236328,28.780000686645508,29.239999771118164,29.010000228881836,8168486.0,24.60369110107422
2010-08-18,29.780000686645508,29.149999618530273,29.15999984741211,29.43000030517578,11561951.0,24.959896087646484
2010-08-19,30.5,29.030000686645508,29.350000381469727,30.149999618530273,20070163.0,25.570537567138672
2010-08-20,29.950000762939453,28.809999465942383,29.790000915527344,28.850000381469727,12386348.0,24.467994689941406
2010-08-23,29.100000381469727,28.200000762939453,28.3700008392334,28.389999389648438,7140703.0,24.077861785888672
2010-08-24,29.209999084472656,28.299999237060547,28.389999389648438,28.829999923706055,5337739.0,24.451030731201172
2010-08-25,28.8799991607666,28.200000762939453,28.200000762939453,28.489999771118164,6143998.0,24.162673950195312
2010-08-26,29.6200008392334,28.709999084472656,28.809999465942383,29.079999923706055,10383986.0,24.66305923461914
2010-08-27,29.3799991607666,28.479999542236328,29.260000228881836,29.030000686645508,5351010.0,24.62065315246582
2010-08-30,30.8799991607666,29.5,29.5,30.600000381469727,22452419.0,25.952184677124023
2010-08-31,31.110000610351562,30.020000457763672,30.200000762939453,30.790000915527344,16092780.0,26.11332893371582
2010-09-01,31.850000381469727,30.600000381469727,30.93000030517578,31.25,21284758.0,26.503456115722656
2010-09-02,32.7599983215332,31.25,32.349998474121094,31.540000915527344,16557923.0,26.74941062927246
2010-09-03,31.799999237060547,30.579999923706055,31.799999237060547,31.100000381469727,14410635.0,26.376245498657227
2010-09-06,32.58000183105469,30.8799991607666,31.489999771118164,32.0,18234111.0,27.139541625976562
2010-09-07,32.529998779296875,31.700000762939453,32.0,32.11000061035156,12462318.0,27.232833862304688
2010-09-08,34.97999954223633,31.600000381469727,31.799999237060547,34.38999938964844,29509977.0,29.166526794433594
2010-09-09,34.959999084472656,32.88999938964844,34.369998931884766,33.810001373291016,28397012.0,28.67462158203125
2010-09-10,33.849998474121094,32.77000045776367,33.45000076293945,33.22999954223633,13961379.0,28.18271827697754
2010-09-13,34.5,33.0,33.0,34.06999969482422,15450173.0,28.89512825012207
2010-09-14,34.400001525878906,33.29999923706055,34.29999923706055,33.43000030517578,11344480.0,28.352340698242188
2010-09-15,33.77000045776367,32.11000061035156,33.77000045776367,32.189998626708984,10635982.0,27.300683975219727
2010-09-16,32.380001068115234,31.229999542236328,32.220001220703125,31.350000381469727,11867639.0,26.588268280029297
2010-09-17,32.5099983215332,31.40999984741211,32.0,31.8700008392334,10713367.0,27.02928352355957
2010-09-20,32.220001220703125,30.0,32.220001220703125,30.729999542236328,9691216.0,26.062437057495117
2010-09-21,30.690000534057617,28.950000762939453,30.690000534057617,29.489999771118164,17023081.0,25.010784149169922
2010-09-27,31.280000686645508,29.549999237060547,29.549999237060547,31.020000457763672,16184261.0,26.308393478393555
2010-09-28,29.899999618530273,28.020000457763672,28.020000457763672,28.93000030517578,158445898.0,24.53584098815918
2010-09-29,31.489999771118164,29.049999237060547,29.049999237060547,30.1299991607666,119897705.0,25.55357551574707
2010-09-30,31.209999084472656,29.459999084472656,29.899999618530273,31.1200008392334,95661585.0,26.393203735351562
2010-10-08,34.22999954223633,32.20000076293945,32.20000076293945,34.22999954223633,112313674.0,29.030824661254883
2010-10-11,37.650001525878906,36.54999923706055,37.0099983215332,37.650001525878906,187696285.0,31.93136978149414
2010-10-12,41.29999923706055,37.0,37.09000015258789,39.939998626708984,133319324.0,33.873538970947266
2010-10-13,42.0099983215332,39.20000076293945,41.0,40.689998626708984,93619253.0,34.50962448120117
2010-10-14,43.79999923706055,41.119998931884766,42.0,42.81999969482422,97012375.0,36.31610107421875
2010-10-15,45.599998474121094,41.099998474121094,41.79999923706055,43.119998931884766,94604861.0,36.570533752441406
2010-10-18,44.0,40.4900016784668,43.75,40.58000183105469,87887721.0,34.41633224487305
2010-10-19,44.5,41.349998474121094,41.45000076293945,43.869998931884766,86210445.0,37.20662307739258
2010-10-20,45.25,41.0,41.58000183105469,44.06999969482422,102750618.0,37.37623596191406
2010-10-21,46.18000030517578,43.5,44.869998931884766,45.22999954223633,81833647.0,38.36003875732422
2010-10-22,45.9900016784668,43.20000076293945,44.29999923706055,44.310001373291016,59533129.0,37.57978820800781
2010-10-25,48.7400016784668,43.2400016784668,44.560001373291016,48.7400016784668,84890761.0,41.33692169189453
2010-10-26,49.29999923706055,46.459999084472656,49.20000076293945,46.959999084472656,72183218.0,39.827274322509766
2010-10-27,46.970001220703125,45.0,46.29999923706055,45.15999984741211,52414924.0,38.30067443847656
2010-10-28,46.27000045776367,43.86000061035156,44.5,44.459999084472656,58364368.0,37.707000732421875
2010-10-29,46.27000045776367,43.29999923706055,44.5,43.7400016784668,57004758.0,37.09636306762695
2010-11-01,46.599998474121094,43.90999984741211,44.099998474121094,46.27000045776367,67338583.0,39.24208068847656
2010-11-02,48.58000183105469,45.04999923706055,46.20000076293945,45.5099983215332,84977907.0,38.59750747680664
2010-11-03,46.779998779296875,42.25,45.70000076293945,42.61000061035156,62465086.0,36.13799285888672
2010-11-04,44.0,41.0,43.0,43.47999954223633,60706424.0,36.875850677490234
2010-11-05,47.47999954223633,44.79999923706055,47.400001525878906,45.31999969482422,76031675.0,38.436370849609375
2010-11-08,45.400001525878906,43.29999923706055,45.400001525878906,44.29999923706055,43015963.0,37.57129669189453
2010-11-09,45.77000045776367,43.52000045776367,43.58000183105469,44.72999954223633,49729739.0,37.93598556518555
2010-11-10,45.31999969482422,43.70000076293945,44.599998474121094,44.97999954223633,44087630.0,38.148014068603516
2010-11-11,47.79999923706055,44.29999923706055,44.900001525878906,45.33000183105469,84163144.0,38.44485855102539
2010-11-12,45.689998626708984,41.13999938964844,44.5,41.31999969482422,68523666.0,35.04393005371094
2010-11-15,41.81999969482422,38.65999984741211,41.38999938964844,39.779998779296875,72710091.0,33.73783874511719
2010-11-16,39.52000045776367,35.88999938964844,39.52000045776367,36.31999969482422,67883926.0,30.803380966186523
2010-11-17,36.86000061035156,34.61000061035156,34.70000076293945,35.27000045776367,58547644.0,29.912860870361328
2010-11-18,36.7400016784668,35.06999969482422,36.25,36.279998779296875,48225232.0,30.769454956054688
2010-11-19,36.970001220703125,34.650001525878906,36.650001525878906,36.369998931884766,58096706.0,30.84578514099121
2010-11-22,36.75,35.20000076293945,35.900001525878906,36.119998931884766,43913248.0,30.633756637573242
2010-11-23,35.40999984741211,33.279998779296875,35.400001525878906,34.189998626708984,48372712.0,28.996902465820312
2010-11-24,35.369998931884766,34.189998626708984,34.189998626708984,35.029998779296875,40502340.0,29.709318161010742
2010-11-25,36.18000030517578,34.5,35.380001068115234,35.939998626708984,47675938.0,30.481094360351562
2010-11-26,35.79999923706055,34.7599983215332,35.68000030517578,34.97999954223633,36320348.0,29.666913986206055
2010-11-29,34.68000030517578,33.79999923706055,34.45000076293945,34.209999084472656,28499377.0,29.013870239257812
2010-11-30,35.880001068115234,32.33000183105469,34.220001220703125,35.20000076293945,57980342.0,29.853492736816406
2010-12-01,35.38999938964844,34.220001220703125,34.88999938964844,34.779998779296875,28384570.0,29.49728775024414
2010-12-02,36.68000030517578,35.459999084472656,36.310001373291016,35.5099983215332,53363918.0,30.11640739440918
2010-12-03,36.369998931884766,35.189998626708984,35.66999816894531,36.08000183105469,38835571.0,30.599834442138672
2010-12-06,36.79999923706055,35.619998931884766,36.650001525878906,36.060001373291016,32039184.0,30.582868576049805
2010-12-07,37.25,34.70000076293945,35.650001525878906,36.91999816894531,42679686.0,31.312240600585938
2010-12-08,38.09000015258789,36.630001068115234,36.900001525878906,36.90999984741211,53173218.0,31.30376434326172
2010-12-09,38.0,36.970001220703125,37.5,37.06999969482422,41583457.0,31.43946075439453
2010-12-10,38.0,36.08000183105469,36.20000076293945,37.650001525878906,41772265.0,31.93136978149414
2010-12-13,41.41999816894531,38.02000045776367,38.29999923706055,41.41999816894531,76966356.0,35.12874221801758
2010-12-14,42.54999923706055,41.06999969482422,41.779998779296875,41.849998474121094,59672463.0,35.49343490600586
2010-12-15,42.97999954223633,40.810001373291016,42.20000076293945,40.86000061035156,54855369.0,34.65380096435547
2010-12-16,40.630001068115234,39.79999923706055,40.099998474121094,39.83000183105469,32756077.0,33.780250549316406
2010-12-17,41.310001373291016,39.83000183105469,39.83000183105469,40.439998626708984,29966119.0,34.2975959777832
2010-12-20,41.68000030517578,38.099998474121094,41.20000076293945,40.11000061035156,37208369.0,34.017723083496094
2010-12-21,41.52000045776367,39.65999984741211,40.5,41.38999938964844,38572642.0,35.103309631347656
2010-12-22,43.470001220703125,41.0099983215332,41.900001525878906,41.43000030517578,42037881.0,35.1372184753418
2010-12-23,42.470001220703125,40.900001525878906,41.11000061035156,41.25,29482786.0,34.98456954956055
2010-12-24,41.75,39.45000076293945,40.599998474121094,41.33000183105469,28235190.0,35.05241775512695
2010-12-27,43.810001373291016,41.0,41.5,41.79999923706055,58619255.0,35.451019287109375
2010-12-28,42.33000183105469,40.47999954223633,41.400001525878906,41.18000030517578,30962922.0,34.92519760131836
2010-12-29,41.459999084472656,39.5,41.0099983215332,40.560001373291016,40172873.0,34.39936447143555
2010-12-30,42.47999954223633,39.58000183105469,40.25,41.9900016784668,37789999.0,35.612159729003906
2010-12-31,46.0,41.79999923706055,42.029998779296875,45.16999816894531,74848229.0,38.30915069580078
2011-01-04,48.58000183105469,45.84000015258789,46.150001525878906,45.939998626708984,76333928.0,38.96220016479492
2011-01-05,45.79999923706055,44.20000076293945,44.599998474121094,44.970001220703125,34912100.0,38.1395378112793
2011-01-06,46.18000030517578,44.66999816894531,45.310001373291016,44.97999954223633,23383588.0,38.148014068603516
2011-01-07,44.61000061035156,42.619998931884766,44.27000045776367,42.869998931884766,31193522.0,36.35850143432617
2011-01-10,43.0099983215332,41.5099983215332,42.79999923706055,41.779998779296875,22517059.0,35.43406295776367
2011-01-11,42.79999923706055,41.029998779296875,41.599998474121094,42.63999938964844,23125711.0,36.16343688964844
2011-01-12,43.599998474121094,41.58000183105469,43.130001068115234,42.029998779296875,21010566.0,35.646095275878906
2011-01-13,42.93000030517578,41.599998474121094,42.79999923706055,41.939998626708984,17914763.0,35.569766998291016
2011-01-14,41.54999923706055,38.0099983215332,41.54999923706055,38.56999969482422,43431009.0,32.71162796020508
2011-01-17,38.779998779296875,36.630001068115234,37.61000061035156,37.029998779296875,53708557.0,31.405536651611328
2011-01-18,37.68000030517578,35.79999923706055,37.040000915527344,37.650001525878906,30747748.0,31.93136978149414
2011-01-19,39.540000915527344,36.90999984741211,37.47999954223633,39.27000045776367,36071376.0,33.30530548095703
2011-01-20,38.77000045776367,36.83000183105469,38.400001525878906,36.959999084472656,31620935.0,31.346168518066406
2011-01-21,37.79999923706055,35.79999923706055,36.099998474121094,36.70000076293945,25696818.0,31.125656127929688
2011-01-24,37.38999938964844,35.5099983215332,37.150001525878906,35.720001220703125,21960820.0,30.294511795043945
2011-01-25,36.79999923706055,34.79999923706055,35.709999084472656,36.560001373291016,27039125.0,31.006929397583008
2011-01-26,37.099998474121094,35.900001525878906,36.099998474121094,36.56999969482422,16052604.0,31.01540756225586
2011-01-27,38.380001068115234,36.20000076293945,36.56999969482422,37.959999084472656,32834855.0,32.194278717041016
2011-01-28,39.130001068115234,37.599998474121094,37.779998779296875,38.54999923706055,23368492.0,32.69466018676758
2011-01-31,39.97999954223633,38.720001220703125,38.849998474121094,39.16999816894531,26402544.0,33.220497131347656
2011-02-01,40.5,39.16999816894531,40.47999954223633,39.77000045776367,26780869.0,33.72936248779297
2011-02-09,40.29999923706055,37.72999954223633,40.0,38.130001068115234,37710395.0,32.33846664428711
2011-02-10,39.22999954223633,37.150001525878906,37.720001220703125,39.16999816894531,24704640.0,33.220497131347656
2011-02-11,39.79999923706055,38.54999923706055,39.38999938964844,38.790000915527344,22333209.0,32.898216247558594
2011-02-14,41.09000015258789,39.04999923706055,39.04999923706055,41.0099983215332,45105258.0,34.78101348876953
2011-02-15,43.880001068115234,41.2400016784668,41.38999938964844,42.34000015258789,57892213.0,35.90900802612305
2011-02-16,44.099998474121094,41.119998931884766,41.5,43.790000915527344,53437681.0,37.13877487182617
2011-02-17,44.099998474121094,42.209999084472656,43.369998931884766,42.93000030517578,34355400.0,36.40938949584961
2011-02-18,42.9900016784668,41.599998474121094,42.5,41.77000045776367,24787907.0,35.42557907104492
2011-02-21,42.38999938964844,41.18000030517578,41.20000076293945,42.279998779296875,26905090.0,35.85811996459961
2011-02-22,42.5,40.0,42.31999969482422,40.130001068115234,35540163.0,34.03468322753906
2011-02-23,40.7400016784668,39.29999923706055,39.380001068115234,40.25,24359619.0,34.13645553588867
2011-02-24,40.86000061035156,39.709999084472656,40.0,40.33000183105469,19769904.0,34.20431137084961
2011-02-25,41.58000183105469,39.91999816894531,40.599998474121094,41.189998626708984,24325140.0,34.933677673339844
2011-02-28,41.939998626708984,40.790000915527344,41.900001525878906,41.779998779296875,21732311.0,35.43406295776367
2011-03-01,42.150001525878906,41.400001525878906,41.91999816894531,41.68000030517578,24515761.0,35.34925079345703
2011-03-02,41.349998474121094,40.29999923706055,41.349998474121094,40.86000061035156,22366880.0,34.65380096435547
2011-03-03,41.20000076293945,39.619998931884766,40.900001525878906,39.83000183105469,26083808.0,33.780250549316406
2011-03-04,40.5,39.599998474121094,39.97999954223633,40.40999984741211,20761248.0,34.27215576171875
2011-03-07,43.18000030517578,40.310001373291016,40.650001525878906,43.06999969482422,62030816.0,36.52812957763672
2011-03-08,42.68000030517578,41.849998474121094,42.0,42.34000015258789,36628481.0,35.90900802612305
2011-03-09,42.75,41.900001525878906,42.27000045776367,42.029998779296875,24760084.0,35.646095275878906
2011-03-10,41.439998626708984,40.27000045776367,41.439998626708984,40.33000183105469,36404193.0,34.20431137084961
2011-03-11,40.630001068115234,39.869998931884766,40.189998626708984,39.90999984741211,23639243.0,33.84809875488281
2011-03-14,39.900001525878906,38.7599983215332,39.5,39.34000015258789,29716866.0,33.36467742919922
2011-03-15,39.61000061035156,37.900001525878906,39.380001068115234,38.959999084472656,29285491.0,33.04239273071289
2011-03-16,40.70000076293945,39.0099983215332,39.0099983215332,40.2400016784668,29694282.0,34.12797927856445
2011-03-17,39.790000915527344,38.88999938964844,39.599998474121094,39.040000915527344,20417594.0,33.1102409362793
2011-03-18,40.18000030517578,39.18000030517578,39.97999954223633,39.2599983215332,18155749.0,33.29682540893555
2011-03-21,39.349998474121094,38.709999084472656,39.2599983215332,38.93000030517578,15065920.0,33.01695251464844
2011-03-22,39.349998474121094,38.25,39.0,39.279998779296875,16991775.0,33.313785552978516
2011-03-23,39.849998474121094,38.79999923706055,39.27000045776367,39.66999816894531,17102621.0,33.6445426940918
2011-03-24,40.349998474121094,39.310001373291016,40.099998474121094,39.34000015258789,18979700.0,33.36467742919922
2011-03-25,40.099998474121094,39.11000061035156,39.47999954223633,39.90999984741211,25248042.0,33.84809875488281
2011-03-28,41.2599983215332,39.86000061035156,40.20000076293945,40.470001220703125,39704075.0,34.323036193847656
2011-03-29,40.45000076293945,39.4900016784668,40.099998474121094,39.54999923706055,22202393.0,33.54277420043945
2011-03-30,40.220001220703125,38.939998626708984,39.599998474121094,39.52000045776367,26719633.0,33.517333984375
2011-03-31,39.83000183105469,38.54999923706055,39.41999816894531,38.849998474121094,22701637.0,32.9490966796875
2011-04-01,39.25,38.20000076293945,38.79999923706055,38.689998626708984,25095380.0,32.81340026855469
2011-04-06,39.459999084472656,38.380001068115234,38.58000183105469,39.41999816894531,26687943.0,33.432518005371094
2011-04-07,40.38999938964844,39.43000030517578,39.650001525878906,39.72999954223633,29904060.0,33.6954345703125
2011-04-08,41.130001068115234,39.599998474121094,39.70000076293945,41.0099983215332,44520247.0,34.78101348876953
2011-04-11,42.599998474121094,40.52000045776367,41.900001525878906,40.650001525878906,50673740.0,34.47569274902344
2011-04-12,41.56999969482422,39.88999938964844,40.20000076293945,40.22999954223633,34495119.0,34.11949157714844
2011-04-13,40.0,38.88999938964844,39.75,39.9900016784668,29211911.0,33.915950775146484
2011-04-14,40.20000076293945,39.0,39.58000183105469,39.58000183105469,20626126.0,33.56822204589844
2011-04-15,39.939998626708984,39.0,39.380001068115234,39.310001373291016,16871331.0,33.339229583740234
2011-04-18,39.58000183105469,38.79999923706055,39.25,39.040000915527344,16006725.0,33.1102409362793
2011-04-19,38.61000061035156,37.689998626708984,38.61000061035156,37.709999084472656,30538952.0,31.982254028320312
2011-04-20,38.689998626708984,38.0,38.0,38.22999954223633,13431079.0,32.42327117919922
2011-04-21,39.0,38.439998626708984,38.900001525878906,38.689998626708984,14365187.0,32.81340026855469
2011-04-22,39.04999923706055,38.5099983215332,38.689998626708984,38.720001220703125,12629307.0,32.838844299316406
2011-04-25,38.540000915527344,37.83000183105469,38.529998779296875,37.900001525878906,14161826.0,32.143402099609375
2011-04-26,37.939998626708984,36.849998474121094,37.599998474121094,36.88999938964844,18382987.0,31.286800384521484
2011-04-27,37.349998474121094,36.0099983215332,37.029998779296875,36.5099983215332,15101903.0,30.964519500732422
2011-04-28,36.97999954223633,36.20000076293945,36.79999923706055,36.209999084472656,14125591.0,30.7100887298584
2011-04-29,36.849998474121094,36.209999084472656,36.209999084472656,36.79999923706055,12228225.0,31.210466384887695
2011-05-03,36.83000183105469,36.150001525878906,36.81999969482422,36.810001373291016,9502952.0,31.218955993652344
2011-05-04,36.59000015258789,33.97999954223633,36.59000015258789,34.619998931884766,31040669.0,29.361589431762695
2011-05-05,34.29999923706055,33.52000045776367,34.29999923706055,33.790000915527344,21851229.0,28.65766143798828
2011-05-06,34.25,32.11000061035156,32.79999923706055,33.65999984741211,24859646.0,28.547405242919922
2011-05-09,34.29999923706055,33.5,33.599998474121094,33.810001373291016,14202918.0,28.67462158203125
2011-05-10,34.349998474121094,33.599998474121094,33.75,34.22999954223633,13444584.0,29.030824661254883
2011-05-11,34.349998474121094,33.70000076293945,34.29999923706055,33.790000915527344,11297190.0,28.65766143798828
2011-05-12,33.279998779296875,32.439998626708984,32.849998474121094,32.619998931884766,18514454.0,27.66537094116211
2011-05-13,33.58000183105469,32.529998779296875,32.869998931884766,33.560001373291016,14691082.0,28.46259880065918
2011-05-16,33.4900016784668,32.91999816894531,33.20000076293945,32.93000030517578,9961831.0,27.92828369140625
2011-05-17,34.459999084472656,32.650001525878906,32.86000061035156,33.66999816894531,19660616.0,28.555883407592773
2011-05-18,34.08000183105469,33.38999938964844,33.459999084472656,33.93000030517578,10696101.0,28.776395797729492
2011-05-19,34.470001220703125,33.650001525878906,34.400001525878906,33.77000045776367,8820691.0,28.640697479248047
2011-05-20,34.04999923706055,33.529998779296875,33.689998626708984,33.86000061035156,8215166.0,28.71702766418457
2011-05-23,33.70000076293945,32.47999954223633,33.70000076293945,32.65999984741211,12535944.0,27.699295043945312
2011-05-24,33.25,31.979999542236328,32.400001525878906,32.95000076293945,11808549.0,27.945249557495117
2011-05-25,33.20000076293945,32.400001525878906,32.79999923706055,32.52000045776367,7375727.0,27.58055877685547
2011-05-26,33.20000076293945,32.709999084472656,33.09000015258789,32.72999954223633,10650183.0,27.758663177490234
2011-05-27,33.02000045776367,32.400001525878906,32.72999954223633,32.599998474121094,9115459.0,27.648406982421875
2011-05-30,32.869998931884766,32.20000076293945,32.68000030517578,32.22999954223633,6466418.0,27.33460807800293
2011-05-31,33.099998474121094,32.060001373291016,32.220001220703125,33.060001373291016,15104919.0,28.03853988647461
2011-06-01,33.25,32.66999816894531,32.900001525878906,33.0099983215332,12051770.0,27.99613380432129
2011-06-02,32.70000076293945,32.0099983215332,32.380001068115234,32.439998626708984,13416253.0,27.51270866394043
2011-06-03,33.38999938964844,32.25,32.349998474121094,33.09000015258789,12858934.0,28.063983917236328
2011-06-07,33.7400016784668,32.810001373291016,32.84000015258789,33.61000061035156,14338735.0,28.505001068115234
2011-06-08,33.9900016784668,33.16999816894531,33.70000076293945,33.630001068115234,13353484.0,28.521963119506836
2011-06-10,33.29999923706055,32.43000030517578,32.97999954223633,33.099998474121094,12412850.0,28.072460174560547
2011-06-13,33.18000030517578,32.5,32.779998779296875,32.900001525878906,9528606.0,27.90284538269043
2011-06-14,34.810001373291016,32.70000076293945,32.810001373291016,34.41999816894531,31281775.0,29.19196891784668
2011-06-15,34.66999816894531,33.79999923706055,34.29999923706055,33.880001068115234,23555474.0,28.733989715576172
2011-06-16,33.5,32.95000076293945,33.5,32.97999954223633,12363393.0,27.97068977355957
2011-06-17,33.2599983215332,32.5099983215332,32.95000076293945,32.540000915527344,9712679.0,27.59752082824707
2011-06-20,32.58000183105469,32.099998474121094,32.150001525878906,32.34000015258789,8679651.0,27.427898406982422
2011-06-21,33.43000030517578,32.349998474121094,32.349998474121094,33.38999938964844,10774051.0,28.31841468811035
2011-06-22,33.5,33.0099983215332,33.380001068115234,33.13999938964844,9038522.0,28.106388092041016
2011-06-23,34.16999816894531,32.65999984741211,32.79999923706055,33.83000183105469,17300755.0,28.69158363342285
2011-06-24,35.43000030517578,33.4900016784668,33.4900016784668,34.790000915527344,33087090.0,29.505773544311523
2011-06-27,35.15999984741211,34.400001525878906,34.7599983215332,34.599998474121094,16980205.0,29.34463119506836
2011-06-28,35.380001068115234,34.59000015258789,34.75,34.83000183105469,16532395.0,29.539697647094727
2011-06-29,35.15999984741211,34.13999938964844,34.88999938964844,34.22999954223633,11082076.0,29.030824661254883
2011-06-30,35.70000076293945,34.369998931884766,34.630001068115234,35.439998626708984,25223606.0,30.057044982910156
2011-07-01,35.9900016784668,35.45000076293945,35.5,35.599998474121094,18200046.0,30.19274139404297
2011-07-04,37.38999938964844,35.709999084472656,35.709999084472656,36.970001220703125,29114736.0,31.354652404785156
2011-07-05,36.9900016784668,36.47999954223633,36.97999954223633,36.77000045776367,14918958.0,31.185026168823242
2011-07-06,37.400001525878906,36.400001525878906,36.650001525878906,37.16999816894531,19370910.0,31.524272918701172
2011-07-07,37.5,36.400001525878906,37.04999923706055,36.43000030517578,17957750.0,30.89667320251465
2011-07-08,37.279998779296875,36.029998779296875,37.0099983215332,36.2400016784668,18430327.0,30.735530853271484
2011-07-11,36.20000076293945,35.689998626708984,35.70000076293945,35.959999084472656,11319351.0,30.498058319091797
2011-07-12,35.59000015258789,34.66999816894531,35.59000015258789,34.880001068115234,19760949.0,29.582101821899414
2011-07-13,36.150001525878906,35.150001525878906,35.18000030517578,36.06999969482422,20034550.0,30.591350555419922
2011-07-14,37.709999084472656,36.29999923706055,36.29999923706055,37.04999923706055,30320540.0,31.422502517700195
2011-07-15,37.22999954223633,36.599998474121094,36.880001068115234,37.02000045776367,12187436.0,31.39706039428711
2011-07-18,37.290000915527344,36.400001525878906,37.060001373291016,36.61000061035156,12115655.0,31.04932975769043
2011-07-19,37.290000915527344,36.34000015258789,36.630001068115234,37.27000045776367,22846578.0,31.609086990356445
2011-07-20,38.0,36.599998474121094,37.599998474121094,36.77000045776367,22828074.0,31.185026168823242
2011-07-21,36.7599983215332,35.59000015258789,36.75,35.7400016784668,16254244.0,30.311473846435547
2011-07-22,36.18000030517578,35.400001525878906,36.0,35.7599983215332,9557019.0,30.499107360839844
2011-07-25,36.380001068115234,34.7599983215332,35.540000915527344,34.849998474121094,19598149.0,29.72298240661621
2011-07-26,35.900001525878906,34.709999084472656,35.0,35.880001068115234,13097192.0,30.601449966430664
2011-07-27,36.84000015258789,35.61000061035156,35.86000061035156,36.560001373291016,21979100.0,31.181421279907227
2011-07-28,37.0,35.540000915527344,36.0,36.93000030517578,20092924.0,31.49698257446289
2011-07-29,36.9900016784668,35.810001373291016,36.81999969482422,36.08000183105469,17427908.0,30.77203369140625
2011-08-01,36.97999954223633,35.72999954223633,35.72999954223633,36.58000183105469,13827030.0,31.198476791381836
2011-08-02,36.09000015258789,35.279998779296875,36.0,35.75,15252341.0,30.49057960510254
2011-08-03,36.20000076293945,35.099998474121094,35.11000061035156,35.66999816894531,9401553.0,30.422348022460938
2011-08-04,36.15999984741211,35.310001373291016,35.720001220703125,35.619998931884766,7628411.0,30.37970733642578
2011-08-05,34.91999816894531,33.86000061035156,34.20000076293945,34.34000015258789,19493368.0,29.28801727294922
2011-08-08,34.31999969482422,32.0,33.849998474121094,32.79999923706055,18934868.0,27.974576950073242
2011-08-09,33.459999084472656,31.0,31.5,33.0,20445987.0,28.145151138305664
2011-08-10,33.790000915527344,33.099998474121094,33.630001068115234,33.16999816894531,17452419.0,28.29014015197754
2011-08-11,33.540000915527344,32.459999084472656,32.529998779296875,33.470001220703125,15212993.0,28.546010971069336
2011-08-12,33.970001220703125,33.349998474121094,33.88999938964844,33.38999938964844,12697428.0,28.47777557373047
2011-08-15,33.869998931884766,33.25,33.560001373291016,33.81999969482422,9099836.0,28.844518661499023
2011-08-16,33.79999923706055,33.2400016784668,33.79999923706055,33.33000183105469,10833034.0,28.426603317260742
2011-08-17,33.5099983215332,32.81999969482422,33.22999954223633,32.970001220703125,8051640.0,28.11956787109375
2011-08-18,33.119998931884766,32.540000915527344,32.88999938964844,32.560001373291016,7142233.0,27.769887924194336
2011-08-19,32.099998474121094,31.5,31.75,31.8799991607666,13666722.0,27.18992042541504
2011-08-22,32.2400016784668,31.010000228881836,32.0099983215332,31.200000762939453,11240224.0,26.60996437072754
2011-08-23,31.899999618530273,31.049999237060547,31.5,31.889999389648438,8986065.0,27.198450088500977
2011-08-24,32.18000030517578,31.5,32.0,31.600000381469727,9796444.0,26.95111656188965
2011-08-25,32.970001220703125,31.65999984741211,31.75,32.95000076293945,17048180.0,28.102508544921875
2011-08-26,33.68000030517578,32.77000045776367,32.91999816894531,33.33000183105469,21406525.0,28.426603317260742
2011-08-29,33.119998931884766,32.54999923706055,32.91999816894531,32.75,10817520.0,27.93193244934082
2011-08-30,33.65999984741211,32.7599983215332,33.099998474121094,32.849998474121094,13618471.0,28.01721954345703
2011-08-31,33.189998626708984,32.650001525878906,32.84000015258789,32.95000076293945,7080082.0,28.102508544921875
2011-09-01,33.33000183105469,32.75,32.970001220703125,33.0,8638191.0,28.145151138305664
2011-09-02,32.9900016784668,32.29999923706055,32.709999084472656,32.40999984741211,6252891.0,27.641952514648438
2011-09-05,32.09000015258789,31.3700008392334,32.02000045776367,31.459999084472656,9860296.0,26.831710815429688
2011-09-06,31.43000030517578,31.010000228881836,31.219999313354492,31.200000762939453,8370709.0,26.60996437072754
2011-09-07,32.029998779296875,31.270000457763672,31.5,32.0,8551007.0,27.292268753051758
2011-09-08,32.18000030517578,31.520000457763672,32.099998474121094,31.530000686645508,6561408.0,26.89141273498535
2011-09-09,32.04999923706055,31.0,31.510000228881836,31.329999923706055,7393742.0,26.72083282470703
2011-09-13,30.8799991607666,30.479999542236328,30.649999618530273,30.75,7477141.0,26.22616195678711
2011-09-14,31.200000762939453,30.25,30.8799991607666,31.049999237060547,7730386.0,26.48202896118164
2011-09-15,31.309999465942383,30.809999465942383,31.09000015258789,30.860000610351562,6692509.0,26.319982528686523
2011-09-16,31.350000381469727,30.850000381469727,31.059999465942383,30.959999084472656,5514620.0,26.405269622802734
2011-09-19,30.600000381469727,30.100000381469727,30.600000381469727,30.139999389648438,6663504.0,25.705904006958008
2011-09-20,30.1200008392334,28.979999542236328,29.700000762939453,29.700000762939453,12567177.0,25.330636978149414
2011-09-21,30.81999969482422,29.079999923706055,29.700000762939453,30.690000534057617,15789764.0,26.174991607666016
2011-09-22,30.190000534057617,29.0,30.030000686645508,29.06999969482422,18735346.0,24.79332160949707
2011-09-23,28.260000228881836,27.579999923706055,28.0,28.1200008392334,28091636.0,23.983081817626953
2011-09-26,28.110000610351562,26.610000610351562,27.700000762939453,26.780000686645508,17690685.0,22.84021759033203
2011-09-27,27.3799991607666,26.84000015258789,27.209999084472656,27.020000457763672,10906991.0,23.044910430908203
2011-09-28,27.760000228881836,26.8799991607666,27.399999618530273,27.190000534057617,15416745.0,23.189899444580078
2011-09-29,26.75,26.200000762939453,26.479999542236328,26.459999084472656,12738378.0,22.567293167114258
2011-09-30,26.829999923706055,26.270000457763672,26.799999237060547,26.700000762939453,9032276.0,22.77198600769043
2011-10-10,27.18000030517578,26.5,27.170000076293945,26.579999923706055,7971864.0,22.669639587402344
2011-10-11,27.739999771118164,26.18000030517578,27.729999542236328,26.540000915527344,11463860.0,22.635522842407227
2011-10-12,27.5,26.100000381469727,26.280000686645508,27.469999313354492,14269263.0,23.4287052154541
2011-10-13,28.299999237060547,27.209999084472656,27.299999237060547,27.860000610351562,16845106.0,23.761333465576172
2011-10-14,27.940000534057617,27.360000610351562,27.68000030517578,27.760000228881836,10445045.0,23.676042556762695
2011-10-17,28.100000381469727,27.479999542236328,27.940000534057617,27.59000015258789,8748153.0,23.531051635742188
2011-10-18,27.280000686645508,26.3799991607666,27.200000762939453,26.399999618530273,8901467.0,22.51612091064453
2011-10-19,26.75,26.260000228881836,26.600000381469727,26.3700008392334,5960902.0,22.490535736083984
2011-10-20,26.0,24.799999237060547,26.0,25.200000762939453,13840609.0,21.49266242980957
2011-10-21,25.270000457763672,24.81999969482422,25.209999084472656,24.950000762939453,6155014.0,21.279441833496094
2011-10-24,26.149999618530273,24.770000457763672,25.299999237060547,25.979999542236328,12928073.0,22.15790557861328
2011-10-25,28.260000228881836,25.899999618530273,26.309999465942383,27.520000457763672,29247284.0,23.471349716186523
2011-10-26,28.100000381469727,26.850000381469727,26.850000381469727,27.3799991607666,25233461.0,23.35194969177246
2011-10-27,27.799999237060547,27.309999465942383,27.549999237060547,27.559999465942383,14232170.0,23.50546646118164
2011-10-28,29.079999923706055,28.200000762939453,28.799999237060547,28.440000534057617,32563902.0,24.256000518798828
2011-10-31,28.3799991607666,27.729999542236328,28.18000030517578,28.030000686645508,14159307.0,23.906320571899414
2011-11-01,28.299999237060547,27.510000228881836,27.6299991607666,27.860000610351562,11071377.0,23.761333465576172
2011-11-02,28.219999313354492,26.8799991607666,27.209999084472656,28.190000534057617,16266085.0,24.042783737182617
2011-11-03,28.969999313354492,28.0,28.469999313354492,28.18000030517578,21588235.0,24.034255981445312
2011-11-04,29.100000381469727,28.399999618530273,28.5,28.68000030517578,17416850.0,24.460695266723633
2011-11-07,28.639999389648438,28.059999465942383,28.450000762939453,28.09000015258789,10270962.0,23.95749282836914
2011-11-08,28.440000534057617,27.81999969482422,28.049999237060547,27.899999618530273,8416905.0,23.795446395874023
2011-11-09,28.350000381469727,27.719999313354492,28.18000030517578,28.31999969482422,9081074.0,24.153657913208008
2011-11-10,27.799999237060547,27.420000076293945,27.690000534057617,27.440000534057617,14695775.0,23.403121948242188
2011-11-11,27.75,27.399999618530273,27.510000228881836,27.479999542236328,6405396.0,23.437236785888672
2011-11-14,28.31999969482422,27.799999237060547,28.0,28.260000228881836,12340138.0,24.10248565673828
2011-11-15,28.290000915527344,27.829999923706055,28.110000610351562,28.020000457763672,8771521.0,23.897794723510742
2011-11-16,28.1200008392334,26.979999542236328,28.079999923706055,26.979999542236328,13244660.0,23.01079559326172
2011-11-17,27.34000015258789,26.899999618530273,26.979999542236328,27.0,6388474.0,23.02785301208496
2011-11-18,26.649999618530273,25.979999542236328,26.520000457763672,26.079999923706055,10384302.0,22.24319839477539
2011-11-21,26.200000762939453,25.84000015258789,26.09000015258789,26.149999618530273,4901815.0,22.302902221679688
2011-11-22,25.959999084472656,25.549999237060547,25.889999389648438,25.860000610351562,7690415.0,22.055564880371094
2011-11-23,26.079999923706055,25.559999465942383,25.8799991607666,25.600000381469727,5462023.0,21.833812713623047
2011-11-24,25.780000686645508,25.09000015258789,25.399999618530273,25.459999084472656,6365397.0,21.71440887451172
2011-11-25,25.8700008392334,25.139999389648438,25.450000762939453,25.260000228881836,7227026.0,21.543834686279297
2011-11-28,25.670000076293945,25.170000076293945,25.56999969482422,25.440000534057617,7574398.0,21.69735336303711
2011-11-29,25.969999313354492,25.579999923706055,25.90999984741211,25.920000076293945,7962494.0,22.10673713684082
2011-11-30,25.899999618530273,24.709999084472656,25.8799991607666,24.84000015258789,9811122.0,21.185625076293945
2011-12-01,27.290000915527344,26.0,26.0,26.360000610351562,30112796.0,22.48200798034668
2011-12-02,26.170000076293945,25.260000228881836,25.979999542236328,25.59000015258789,9309390.0,21.825286865234375
2011-12-05,25.75,24.979999542236328,25.610000610351562,25.059999465942383,8220205.0,21.37325668334961
2011-12-06,25.059999465942383,25.059999465942383,25.059999465942383,25.059999465942383,0.0,21.37325668334961
2011-12-07,25.350000381469727,24.799999237060547,25.040000915527344,25.149999618530273,8705860.0,21.450016021728516
2011-12-08,25.219999313354492,24.25,24.979999542236328,24.690000534057617,11248806.0,21.05769157409668
2011-12-09,24.520000457763672,24.200000762939453,24.450000762939453,24.270000457763672,9618614.0,20.699481964111328
2011-12-12,24.399999618530273,24.110000610351562,24.239999771118164,24.1200008392334,4960974.0,20.571544647216797
2011-12-13,23.950000762939453,23.219999313354492,23.899999618530273,23.34000015258789,9797981.0,19.906299591064453
2011-12-14,23.530000686645508,22.899999618530273,23.299999237060547,22.940000534057617,5764924.0,19.565143585205078
2011-12-15,22.600000381469727,21.3799991607666,22.600000381469727,21.450000762939453,12915879.0,18.29435157775879
2011-12-16,22.100000381469727,21.209999084472656,21.209999084472656,22.040000915527344,10124015.0,18.797550201416016
2011-12-19,21.979999542236328,20.899999618530273,21.68000030517578,21.799999237060547,8546150.0,18.592859268188477
2011-12-20,21.889999389648438,21.25,21.25,21.84000015258789,6589178.0,18.79944610595703
2011-12-21,22.18000030517578,21.34000015258789,22.049999237060547,21.3799991607666,6272143.0,18.403484344482422
2011-12-22,21.979999542236328,20.799999237060547,21.030000686645508,21.399999618530273,9482878.0,18.42070198059082
2011-12-23,21.920000076293945,21.31999969482422,21.399999618530273,21.639999389648438,8390523.0,18.627288818359375
2011-12-26,21.899999618530273,21.309999465942383,21.459999084472656,21.5,6276783.0,18.506778717041016
2011-12-27,21.540000915527344,21.020000457763672,21.450000762939453,21.049999237060547,5084954.0,18.119430541992188
2011-12-28,21.450000762939453,20.860000610351562,21.059999465942383,21.420000076293945,5798356.0,18.43791389465332
2011-12-29,21.670000076293945,21.110000610351562,21.209999084472656,21.450000762939453,6522780.0,18.463743209838867
2011-12-30,22.06999969482422,21.549999237060547,21.579999923706055,21.93000030517578,8229471.0,18.876911163330078
2012-01-04,22.520000457763672,21.549999237060547,22.200000762939453,21.56999969482422,8707593.0,18.567035675048828
2012-01-05,21.739999771118164,21.170000076293945,21.520000457763672,21.219999313354492,5890376.0,18.26576042175293
2012-01-06,21.670000076293945,20.8799991607666,21.200000762939453,21.59000015258789,6029240.0,18.58424949645996
2012-01-09,22.760000228881836,21.31999969482422,21.65999984741211,22.729999542236328,14595674.0,19.56553840637207
2012-01-10,24.100000381469727,22.600000381469727,22.739999771118164,23.959999084472656,22050618.0,20.624298095703125
2012-01-11,24.040000915527344,23.399999618530273,23.969999313354492,23.75,16025061.0,20.443532943725586
2012-01-12,24.299999237060547,23.450000762939453,23.6200008392334,23.84000015258789,17891563.0,20.521007537841797
2012-01-13,24.329999923706055,23.049999237060547,24.0,23.440000534057617,17047461.0,20.17669105529785
2012-01-16,23.479999542236328,22.600000381469727,23.25,22.610000610351562,9553257.0,19.46224594116211
2012-01-17,24.8700008392334,22.649999618530273,22.75,24.8700008392334,27173946.0,21.407608032226562
2012-01-18,26.459999084472656,24.84000015258789,25.219999313354492,25.049999237060547,42241386.0,21.562551498413086
2012-01-19,26.200000762939453,24.65999984741211,25.020000457763672,25.6200008392334,23208615.0,22.053197860717773
2012-01-20,26.15999984741211,25.5,25.899999618530273,25.959999084472656,17113603.0,22.345857620239258
2012-01-30,26.3799991607666,25.610000610351562,26.299999237060547,25.700000762939453,16412616.0,22.12205696105957
2012-01-31,25.850000381469727,25.149999618530273,25.709999084472656,25.440000534057617,9388549.0,21.898256301879883
2012-02-01,25.479999542236328,24.350000381469727,25.3700008392334,24.469999313354492,11748507.0,21.06329917907715
2012-02-02,25.479999542236328,24.5,24.600000381469727,25.450000762939453,12376795.0,21.906864166259766
2012-02-03,25.59000015258789,25.049999237060547,25.25,25.440000534057617,12707165.0,21.898256301879883
2012-02-06,25.889999389648438,25.0,25.760000228881836,25.190000534057617,12655306.0,21.683059692382812
2012-02-07,24.979999542236328,24.479999542236328,24.979999542236328,24.799999237060547,10377432.0,21.347352981567383
2012-02-08,27.280000686645508,24.719999313354492,24.75,27.280000686645508,51615074.0,23.482088088989258
2012-02-09,27.309999465942383,26.56999969482422,27.200000762939453,26.739999771118164,33658406.0,23.017269134521484
2012-02-10,27.579999923706055,26.309999465942383,26.850000381469727,26.68000030517578,27598862.0,22.96562385559082
2012-02-13,26.889999389648438,25.899999618530273,26.0,26.479999542236328,20483939.0,22.79346466064453
2012-02-14,26.469999313354492,26.0,26.299999237060547,26.360000610351562,12313870.0,22.69017219543457
2012-02-15,27.350000381469727,26.229999542236328,26.229999542236328,26.780000686645508,24762427.0,23.051700592041016
2012-02-16,26.780000686645508,26.260000228881836,26.5,26.5,13851066.0,22.810678482055664
2012-02-17,26.950000762939453,26.149999618530273,26.649999618530273,26.489999771118164,10619340.0,22.802074432373047
2012-02-20,27.010000228881836,26.420000076293945,26.940000534057617,26.5,16795038.0,22.810678482055664
2012-02-21,26.850000381469727,26.0,26.420000076293945,26.84000015258789,16994613.0,23.10334587097168
2012-02-22,27.399999618530273,26.65999984741211,26.989999771118164,26.989999771118164,18283485.0,23.23246192932129
2012-02-23,27.3799991607666,26.81999969482422,26.899999618530273,27.020000457763672,21672750.0,23.25828742980957
2012-02-24,27.399999618530273,26.8799991607666,27.020000457763672,27.290000915527344,22844887.0,23.490699768066406
2012-02-27,28.09000015258789,27.309999465942383,27.520000457763672,27.329999923706055,29271692.0,23.525129318237305
2012-02-28,27.31999969482422,26.850000381469727,27.25,27.1299991607666,17847305.0,23.35297393798828
2012-02-29,27.579999923706055,26.829999923706055,27.030000686645508,26.979999542236328,18018140.0,23.22385597229004
2012-03-01,26.950000762939453,26.600000381469727,26.68000030517578,26.780000686645508,12228581.0,23.051700592041016
2012-03-02,27.450000762939453,26.850000381469727,26.850000381469727,27.309999465942383,15646941.0,23.50791358947754
2012-03-05,27.65999984741211,27.149999618530273,27.360000610351562,27.280000686645508,15984554.0,23.482088088989258
2012-03-06,27.18000030517578,26.399999618530273,27.06999969482422,26.43000030517578,19044700.0,22.75042724609375
2012-03-07,26.06999969482422,25.510000228881836,25.799999237060547,25.610000610351562,20880054.0,22.04458999633789
2012-03-08,26.3700008392334,25.600000381469727,25.709999084472656,26.09000015258789,14942171.0,22.457765579223633
2012-03-09,26.649999618530273,26.0,26.25,26.530000686645508,14723956.0,22.836505889892578
2012-03-12,27.0,26.510000228881836,26.700000762939453,26.739999771118164,16342918.0,23.017269134521484
2012-03-13,26.979999542236328,26.280000686645508,26.75,26.959999084472656,13025089.0,23.206640243530273
2012-03-14,27.5,25.68000030517578,27.200000762939453,25.899999618530273,27771996.0,22.294212341308594
2012-03-15,25.899999618530273,25.209999084472656,25.850000381469727,25.40999984741211,15276586.0,21.87242889404297
2012-03-16,25.920000076293945,25.25,25.649999618530273,25.8799991607666,12596249.0,22.276996612548828
2012-03-19,26.700000762939453,25.5,25.889999389648438,26.649999618530273,18540327.0,22.93979835510254
2012-03-20,26.579999923706055,25.899999618530273,26.530000686645508,25.950000762939453,12410481.0,22.337251663208008
2012-03-21,27.290000915527344,25.8799991607666,25.8799991607666,26.450000762939453,25545104.0,22.767642974853516
2012-03-22,26.440000534057617,25.809999465942383,26.440000534057617,25.889999389648438,11359339.0,22.285600662231445
2012-03-23,25.8799991607666,25.43000030517578,25.700000762939453,25.549999237060547,9418252.0,21.992938995361328
2012-03-26,26.280000686645508,25.56999969482422,25.56999969482422,25.860000610351562,8432469.0,22.259782791137695
2012-03-27,26.3799991607666,25.899999618530273,26.239999771118164,26.1299991607666,11011425.0,22.4921932220459
2012-03-28,25.850000381469727,24.65999984741211,25.850000381469727,24.690000534057617,17178832.0,21.252668380737305
2012-03-29,24.59000015258789,23.809999465942383,24.59000015258789,23.850000381469727,10672375.0,20.529611587524414
2012-03-30,24.290000915527344,23.649999618530273,23.940000534057617,23.90999984741211,6798177.0,20.58125877380371
2012-04-05,24.649999618530273,23.649999618530273,23.799999237060547,24.549999237060547,10985946.0,21.132160186767578
2012-04-06,24.739999771118164,24.31999969482422,24.549999237060547,24.690000534057617,8612634.0,21.252668380737305
2012-04-09,24.610000610351562,24.25,24.579999923706055,24.350000381469727,7769081.0,20.960004806518555
2012-04-10,24.610000610351562,23.799999237060547,24.290000915527344,24.59000015258789,8222570.0,21.16659164428711
2012-04-11,24.579999923706055,24.020000457763672,24.020000457763672,24.3700008392334,6361151.0,20.977224349975586
2012-04-12,25.06999969482422,24.399999618530273,24.399999618530273,24.989999771118164,12517526.0,21.51090431213379
2012-04-13,25.5,25.0,25.100000381469727,25.15999984741211,11427642.0,21.657236099243164
2012-04-16,25.100000381469727,24.709999084472656,24.8700008392334,24.829999923706055,6844149.0,21.37317657470703
2012-04-17,25.010000228881836,24.40999984741211,24.899999618530273,24.450000762939453,6617138.0,21.046083450317383
2012-04-18,25.3799991607666,24.690000534057617,24.690000534057617,25.299999237060547,12135016.0,21.77774429321289
2012-04-19,25.5,25.0,25.200000762939453,25.350000381469727,10610495.0,21.820783615112305
2012-04-20,25.649999618530273,25.049999237060547,25.239999771118164,25.600000381469727,9716430.0,22.035978317260742
2012-04-23,25.729999542236328,25.25,25.450000762939453,25.260000228881836,10648828.0,21.74331283569336
2012-04-24,25.450000762939453,24.65999984741211,25.190000534057617,25.149999618530273,9561604.0,21.64862823486328
2012-04-25,25.600000381469727,24.959999084472656,25.149999618530273,25.59000015258789,12010066.0,22.027372360229492
2012-04-26,26.290000915527344,25.65999984741211,25.65999984741211,26.010000228881836,17457591.0,22.388900756835938
2012-04-27,26.350000381469727,26.010000228881836,26.09000015258789,26.059999465942383,12120833.0,22.431936264038086
2012-05-02,28.649999618530273,26.209999084472656,26.540000915527344,27.65999984741211,44569457.0,23.809185028076172
2012-05-03,28.670000076293945,27.139999389648438,27.25,27.760000228881836,43517299.0,23.895265579223633
2012-05-04,27.780000686645508,27.25,27.5,27.549999237060547,21098272.0,23.714500427246094
2012-05-07,27.3700008392334,26.700000762939453,27.200000762939453,27.290000915527344,24611907.0,23.490699768066406
2012-05-08,27.280000686645508,26.709999084472656,27.280000686645508,26.90999984741211,17880437.0,23.16360092163086
2012-05-09,26.549999237060547,26.200000762939453,26.549999237060547,26.209999084472656,16090100.0,22.561052322387695
2012-05-10,26.670000076293945,26.200000762939453,26.209999084472656,26.440000534057617,10742422.0,22.759031295776367
2012-05-11,26.56999969482422,26.100000381469727,26.450000762939453,26.139999389648438,15715178.0,22.50080108642578
2012-05-14,26.399999618530273,25.510000228881836,26.360000610351562,25.540000915527344,15289509.0,21.984333038330078
2012-05-15,25.280000686645508,24.729999542236328,25.270000457763672,25.219999313354492,18061960.0,21.70888328552246
2012-05-16,25.420000076293945,24.950000762939453,25.030000686645508,24.969999313354492,10978017.0,21.493684768676758
2012-05-17,25.520000457763672,25.0,25.049999237060547,25.43000030517578,10098690.0,21.889646530151367
2012-05-18,25.389999389648438,24.989999771118164,25.190000534057617,25.1200008392334,10494946.0,21.622806549072266
2012-05-21,25.950000762939453,25.100000381469727,25.280000686645508,25.610000610351562,11486669.0,22.04458999633789
2012-05-22,25.899999618530273,25.610000610351562,25.639999389648438,25.8799991607666,11572022.0,22.276996612548828
2012-05-23,25.739999771118164,25.3799991607666,25.700000762939453,25.59000015258789,10459984.0,22.027372360229492
2012-05-24,25.739999771118164,25.420000076293945,25.520000457763672,25.56999969482422,6733840.0,22.010154724121094
2012-05-25,25.649999618530273,25.100000381469727,25.59000015258789,25.479999542236328,8797457.0,21.93268394470215
2012-05-28,26.350000381469727,24.739999771118164,25.399999618530273,26.040000915527344,15948426.0,22.414722442626953
2012-05-29,26.649999618530273,25.81999969482422,25.979999542236328,26.3799991607666,21735031.0,22.70738410949707
2012-05-30,26.469999313354492,25.959999084472656,26.360000610351562,26.040000915527344,11089015.0,22.414722442626953
2012-05-31,25.940000534057617,25.229999542236328,25.5,25.690000534057617,9480256.0,22.113447189331055
2012-06-01,26.170000076293945,25.600000381469727,25.610000610351562,25.700000762939453,7639968.0,22.12205696105957
2012-06-04,25.290000915527344,24.75,25.200000762939453,24.770000457763672,11570326.0,21.321531295776367
2012-06-05,25.049999237060547,24.700000762939453,24.760000228881836,24.770000457763672,7030745.0,21.321531295776367
2012-06-06,25.280000686645508,24.8700008392334,24.8700008392334,25.020000457763672,7897371.0,21.536725997924805
2012-06-07,25.579999923706055,24.600000381469727,25.510000228881836,24.709999084472656,9806862.0,21.26988410949707
2012-06-08,24.920000076293945,24.309999465942383,24.920000076293945,24.479999542236328,8360066.0,21.071903228759766
2012-06-11,25.059999465942383,24.549999237060547,24.549999237060547,24.940000534057617,5694216.0,21.467864990234375
2012-06-12,24.860000610351562,24.5,24.75,24.530000686645508,5311930.0,21.114944458007812
2012-06-13,24.979999542236328,24.600000381469727,24.670000076293945,24.8799991607666,5507755.0,21.416217803955078
2012-06-14,25.049999237060547,24.670000076293945,24.829999923706055,24.68000030517578,5885910.0,21.244060516357422
2012-06-15,25.079999923706055,24.65999984741211,24.780000686645508,24.969999313354492,6698664.0,21.493684768676758
2012-06-18,25.579999923706055,25.09000015258789,25.239999771118164,25.190000534057617,10848899.0,21.683059692382812
2012-06-19,25.190000534057617,25.190000534057617,25.190000534057617,25.190000534057617,0.0,21.683059692382812
2012-06-20,25.280000686645508,24.940000534057617,25.079999923706055,25.239999771118164,7677882.0,21.726099014282227
2012-06-21,25.0,24.280000686645508,25.0,24.479999542236328,9357056.0,21.071903228759766
2012-06-25,24.399999618530273,23.5,24.399999618530273,23.520000457763672,8505633.0,20.24555778503418
2012-06-26,23.780000686645508,23.299999237060547,23.469999313354492,23.579999923706055,5274491.0,20.297203063964844
2012-06-27,23.8700008392334,23.559999465942383,23.600000381469727,23.59000015258789,4930813.0,20.305810928344727
2012-06-28,23.850000381469727,23.270000457763672,23.700000762939453,23.309999465942383,3768051.0,20.064794540405273
2012-06-29,24.079999923706055,23.079999923706055,23.25,23.90999984741211,7116334.0,20.58125877380371
2012-07-02,24.360000610351562,23.799999237060547,23.989999771118164,23.940000534057617,7610609.0,20.607084274291992
2012-07-03,24.170000076293945,23.729999542236328,23.979999542236328,23.860000610351562,5872062.0,20.538225173950195
2012-07-04,24.280000686645508,23.959999084472656,24.030000686645508,24.06999969482422,5780565.0,20.718982696533203
2012-07-05,23.899999618530273,23.510000228881836,23.899999618530273,23.770000457763672,4289306.0,20.460750579833984
2012-07-06,24.34000015258789,23.75,23.969999313354492,24.190000534057617,7295058.0,20.822277069091797
2012-07-09,24.219999313354492,23.700000762939453,24.0,23.709999084472656,6716075.0,20.409101486206055
2012-07-10,23.350000381469727,23.139999389648438,23.350000381469727,23.149999618530273,3278876.0,20.356342315673828
2012-07-11,23.200000762939453,22.809999465942383,23.149999618530273,23.149999618530273,4998766.0,20.356342315673828
2012-07-12,23.8799991607666,22.75,23.149999618530273,23.579999923706055,11796628.0,20.734451293945312
2012-07-13,23.75,23.239999771118164,23.389999389648438,23.260000228881836,7257717.0,20.45306968688965
2012-07-16,23.459999084472656,22.739999771118164,23.3700008392334,22.780000686645508,6698732.0,20.030996322631836
2012-07-17,23.049999237060547,22.549999237060547,22.579999923706055,22.81999969482422,5661122.0,20.0661678314209
2012-07-18,22.850000381469727,22.3700008392334,22.809999465942383,22.75,6353566.0,20.004613876342773
2012-07-19,23.280000686645508,22.690000534057617,22.760000228881836,22.940000534057617,7710147.0,20.17168617248535
2012-07-20,23.0,22.559999465942383,22.969999313354492,22.6200008392334,5585214.0,19.890302658081055
2012-07-23,22.399999618530273,21.790000915527344,22.399999618530273,21.889999389648438,8328190.0,19.248394012451172
2012-07-24,21.850000381469727,21.280000686645508,21.75,21.6200008392334,9271402.0,19.0109806060791
2012-07-25,21.760000228881836,21.40999984741211,21.5,21.56999969482422,4146414.0,18.96701431274414
2012-07-26,21.90999984741211,21.5,21.610000610351562,21.6200008392334,4583288.0,19.0109806060791
2012-07-27,21.959999084472656,21.709999084472656,21.81999969482422,21.829999923706055,5998876.0,19.195636749267578
2012-07-30,21.920000076293945,20.520000457763672,21.829999923706055,20.59000015258789,13824253.0,18.105276107788086
2012-07-31,20.729999542236328,19.920000076293945,20.59000015258789,20.040000915527344,10270262.0,17.62164878845215
2012-08-01,20.459999084472656,20.020000457763672,20.020000457763672,20.3799991607666,6948726.0,17.920616149902344
2012-08-02,20.3700008392334,20.0,20.3700008392334,20.100000381469727,4907122.0,17.674407958984375
2012-08-03,20.459999084472656,20.110000610351562,20.200000762939453,20.450000762939453,5066500.0,17.98217010498047
2012-08-06,21.6200008392334,20.3799991607666,20.540000915527344,21.5,13641421.0,18.90545654296875
2012-08-07,21.75,21.329999923706055,21.510000228881836,21.56999969482422,9494386.0,18.96701431274414
2012-08-08,22.8700008392334,21.530000686645508,21.530000686645508,22.059999465942383,17398408.0,19.39788055419922
2012-08-09,22.260000228881836,21.549999237060547,22.09000015258789,22.079999923706055,10396965.0,19.415468215942383
2012-08-10,22.09000015258789,21.709999084472656,22.09000015258789,21.719999313354492,5925784.0,19.09891128540039
2012-08-13,21.8700008392334,21.440000534057617,21.56999969482422,21.469999313354492,6295944.0,18.879079818725586
2012-08-14,21.809999465942383,21.219999313354492,21.40999984741211,21.739999771118164,6040015.0,19.116498947143555
2012-08-15,21.739999771118164,21.270000457763672,21.670000076293945,21.329999923706055,4049471.0,18.755971908569336
2012-08-16,21.479999542236328,21.200000762939453,21.329999923706055,21.329999923706055,2790721.0,18.755971908569336
2012-08-17,21.479999542236328,21.059999465942383,21.360000610351562,21.420000076293945,3834662.0,18.835115432739258
2012-08-20,21.489999771118164,21.0,21.3799991607666,21.3700008392334,3727962.0,18.791149139404297
2012-08-21,21.59000015258789,21.239999771118164,21.360000610351562,21.420000076293945,4762689.0,18.835115432739258
2012-08-22,21.649999618530273,21.040000915527344,21.59000015258789,21.170000076293945,4665812.0,18.61528205871582
2012-08-23,21.649999618530273,21.25,21.25,21.59000015258789,7914285.0,18.984600067138672
2012-08-24,21.600000381469727,21.100000381469727,21.489999771118164,21.110000610351562,5759594.0,18.562524795532227
2012-08-27,21.170000076293945,20.309999465942383,21.149999618530273,20.389999389648438,6539097.0,17.929410934448242
2012-08-28,20.649999618530273,20.299999237060547,20.3799991607666,20.450000762939453,3859694.0,17.98217010498047
2012-08-29,20.420000076293945,20.0,20.420000076293945,20.010000228881836,5572717.0,17.595266342163086
2012-08-30,20.3700008392334,19.780000686645508,20.0,20.170000076293945,5794839.0,17.735960006713867
2012-08-31,20.139999389648438,19.5,20.100000381469727,19.649999618530273,5469805.0,17.278709411621094
2012-09-03,20.149999618530273,19.739999771118164,19.739999771118164,19.940000534057617,7153180.0,17.533714294433594
2012-09-04,20.200000762939453,19.809999465942383,20.030000686645508,19.8799991607666,5520609.0,17.480953216552734
2012-09-05,20.079999923706055,19.600000381469727,19.709999084472656,19.989999771118164,5490580.0,17.577680587768555
2012-09-06,20.5,20.059999465942383,20.059999465942383,20.389999389648438,6942259.0,17.929410934448242
2012-09-07,22.139999389648438,20.600000381469727,20.600000381469727,21.790000915527344,22789691.0,19.16046714782715
2012-09-10,23.0,22.049999237060547,22.049999237060547,22.360000610351562,28117857.0,19.661678314208984
2012-09-11,22.15999984741211,21.600000381469727,22.110000610351562,21.959999084472656,14246351.0,19.309946060180664
2012-09-12,23.040000915527344,22.350000381469727,22.350000381469727,22.690000534057617,23854818.0,19.95185661315918
2012-09-13,22.850000381469727,22.399999618530273,22.5,22.469999313354492,13650905.0,19.758403778076172
2012-09-14,24.059999465942383,22.940000534057617,23.700000762939453,23.1299991607666,35847442.0,20.338756561279297
2012-09-17,23.549999237060547,22.43000030517578,23.190000534057617,22.450000762939453,17797744.0,19.740819931030273
2012-09-18,22.299999237060547,21.84000015258789,22.18000030517578,21.8799991607666,10951507.0,19.239599227905273
2012-09-19,22.8700008392334,21.860000610351562,21.989999771118164,22.75,12602550.0,20.004613876342773
2012-09-20,22.450000762939453,21.799999237060547,22.440000534057617,21.889999389648438,11887212.0,19.248394012451172
2012-09-21,22.649999618530273,21.809999465942383,21.899999618530273,22.020000457763672,10369575.0,19.362709045410156
2012-09-24,22.510000228881836,21.40999984741211,21.68000030517578,22.209999084472656,10961200.0,19.5297794342041
2012-09-25,22.200000762939453,21.709999084472656,22.15999984741211,21.8799991607666,6047972.0,19.239599227905273
2012-09-26,22.149999618530273,21.219999313354492,21.899999618530273,21.360000610351562,6938437.0,18.78235626220703
2012-09-27,22.309999465942383,21.1299991607666,21.270000457763672,21.969999313354492,12647070.0,19.318742752075195
2012-09-28,22.639999389648438,21.700000762939453,21.889999389648438,22.520000457763672,17055155.0,19.8023681640625
2012-10-08,22.6299991607666,21.829999923706055,22.5,22.010000228881836,9797791.0,19.35391616821289
2012-10-09,22.670000076293945,22.1200008392334,22.1299991607666,22.479999542236328,11799858.0,19.767194747924805
2012-10-10,22.479999542236328,22.149999618530273,22.31999969482422,22.440000534057617,6961520.0,19.732025146484375
2012-10-11,22.6299991607666,22.149999618530273,22.290000915527344,22.209999084472656,7285269.0,19.5297794342041
2012-10-12,22.600000381469727,21.809999465942383,22.399999618530273,22.040000915527344,8839926.0,19.38029670715332
2012-10-15,21.940000534057617,21.579999923706055,21.940000534057617,21.770000457763672,4991151.0,19.14287757873535
2012-10-16,22.049999237060547,21.6200008392334,21.6200008392334,21.790000915527344,4509835.0,19.16046714782715
2012-10-17,21.969999313354492,21.639999389648438,21.90999984741211,21.770000457763672,4971218.0,19.14287757873535
2012-10-18,22.530000686645508,21.8799991607666,21.8799991607666,22.450000762939453,14317183.0,19.740819931030273
2012-10-19,22.5,22.170000076293945,22.450000762939453,22.399999618530273,8351696.0,19.69685173034668
2012-10-22,22.3799991607666,21.8799991607666,22.059999465942383,22.270000457763672,6601190.0,19.582538604736328
2012-10-23,22.34000015258789,22.049999237060547,22.170000076293945,22.09000015258789,4747823.0,19.42426109313965
2012-10-24,22.09000015258789,21.760000228881836,21.860000610351562,21.979999542236328,5632177.0,19.327533721923828
2012-10-25,22.100000381469727,21.799999237060547,22.010000228881836,21.81999969482422,3764504.0,19.186843872070312
2012-10-26,21.920000076293945,20.889999389648438,21.809999465942383,20.899999618530273,9243470.0,18.377866744995117
2012-10-29,20.979999542236328,20.6200008392334,20.90999984741211,20.68000030517578,3827702.0,18.184417724609375
2012-10-30,21.030000686645508,20.709999084472656,20.709999084472656,20.860000610351562,4335570.0,18.342693328857422
2012-10-31,21.209999084472656,20.809999465942383,20.809999465942383,21.139999389648438,4643009.0,18.588903427124023
2012-11-01,21.700000762939453,21.149999618530273,21.170000076293945,21.6299991607666,6000996.0,19.0197696685791
2012-11-02,21.780000686645508,21.34000015258789,21.75,21.600000381469727,5073411.0,18.993392944335938
2012-11-05,21.639999389648438,21.079999923706055,21.450000762939453,21.229999542236328,7317303.0,18.66804313659668
2012-11-06,21.350000381469727,20.899999618530273,21.260000228881836,21.25,4771905.0,18.685626983642578
2012-11-07,21.81999969482422,21.049999237060547,21.299999237060547,21.510000228881836,8372617.0,18.914255142211914
2012-11-08,21.25,20.850000381469727,21.25,20.899999618530273,6736751.0,18.377866744995117
2012-11-09,21.079999923706055,20.649999618530273,20.8799991607666,20.75,4558923.0,18.2459659576416
2012-11-12,21.0,20.700000762939453,20.75,20.920000076293945,3382335.0,18.395450592041016
2012-11-13,21.09000015258789,20.5,21.09000015258789,20.530000686645508,4998837.0,18.052518844604492
2012-11-14,20.950000762939453,20.5,20.549999237060547,20.829999923706055,4471234.0,18.316312789916992
2012-11-15,20.790000915527344,20.450000762939453,20.68000030517578,20.559999465942383,3867786.0,18.078893661499023
2012-11-16,20.59000015258789,20.190000534057617,20.5,20.31999969482422,4781601.0,17.867860794067383
2012-11-19,20.5,20.18000030517578,20.459999084472656,20.450000762939453,2599543.0,17.98217010498047
2012-11-20,20.700000762939453,20.399999618530273,20.610000610351562,20.440000534057617,3271617.0,17.97337532043457
2012-11-21,20.719999313354492,20.139999389648438,20.3799991607666,20.700000762939453,4645352.0,18.202001571655273
2012-11-22,20.56999969482422,20.31999969482422,20.549999237060547,20.3700008392334,2881365.0,17.911823272705078
2012-11-23,20.719999313354492,20.3700008392334,20.549999237060547,20.610000610351562,5029814.0,18.12286376953125
2012-11-26,20.790000915527344,20.5,20.610000610351562,20.59000015258789,3382351.0,18.105276107788086
2012-11-27,20.559999465942383,20.0,20.5,20.030000686645508,4762640.0,17.612855911254883
2012-11-28,20.190000534057617,19.90999984741211,20.040000915527344,19.940000534057617,4713787.0,17.533714294433594
2012-11-29,20.260000228881836,19.899999618530273,19.90999984741211,19.920000076293945,3593986.0,17.516130447387695
2012-11-30,20.239999771118164,19.93000030517578,19.93000030517578,20.110000610351562,3476510.0,17.683197021484375
2012-12-03,20.34000015258789,19.979999542236328,20.110000610351562,20.020000457763672,4165019.0,17.604063034057617
2012-12-04,20.329999923706055,19.899999618530273,20.020000457763672,20.290000915527344,4461734.0,17.841482162475586
2012-12-05,21.34000015258789,20.170000076293945,20.25,21.010000228881836,12686535.0,18.474592208862305
2012-12-06,21.15999984741211,20.899999618530273,21.040000915527344,21.010000228881836,7044507.0,18.474592208862305
2012-12-07,21.56999969482422,20.84000015258789,21.010000228881836,21.270000457763672,11739376.0,18.703216552734375
2012-12-10,21.649999618530273,21.280000686645508,21.329999923706055,21.59000015258789,12646611.0,18.984600067138672
2012-12-11,21.989999771118164,21.270000457763672,21.579999923706055,21.559999465942383,9941671.0,18.958215713500977
2012-12-12,21.56999969482422,21.200000762939453,21.479999542236328,21.399999618530273,5844603.0,18.817527770996094
2012-12-13,21.479999542236328,21.059999465942383,21.459999084472656,21.09000015258789,5793286.0,18.544939041137695
2012-12-14,22.139999389648438,21.100000381469727,21.100000381469727,22.06999969482422,17566194.0,19.40667724609375
2012-12-17,23.350000381469727,22.0,22.020000457763672,22.850000381469727,29569446.0,20.092546463012695
2012-12-18,23.290000915527344,22.40999984741211,22.799999237060547,22.850000381469727,16952755.0,20.092546463012695
2012-12-19,22.860000610351562,22.3700008392334,22.700000762939453,22.6299991607666,13772373.0,19.899093627929688
2012-12-20,22.969999313354492,22.1299991607666,22.450000762939453,22.729999542236328,16269089.0,19.987030029296875
2012-12-21,22.989999771118164,22.329999923706055,22.59000015258789,22.5,17659310.0,19.78478240966797
2012-12-24,22.649999618530273,22.149999618530273,22.649999618530273,22.25,10283878.0,19.564952850341797
2012-12-25,23.290000915527344,21.799999237060547,22.200000762939453,22.850000381469727,26303571.0,20.092546463012695
2012-12-26,23.399999618530273,22.700000762939453,22.75,23.040000915527344,21093268.0,20.259620666503906
2012-12-27,23.360000610351562,22.700000762939453,23.25,22.770000457763672,15274613.0,20.022199630737305
2012-12-28,23.209999084472656,22.770000457763672,22.770000457763672,23.09000015258789,13829039.0,20.303586959838867
2012-12-31,24.149999618530273,23.0,23.18000030517578,23.860000610351562,24874936.0,20.980667114257812
2013-01-04,25.920000076293945,24.5,24.5,25.209999084472656,53266851.0,22.16775131225586
2013-01-07,25.3799991607666,24.579999923706055,24.899999618530273,25.020000457763672,23568985.0,22.00067901611328
2013-01-08,24.989999771118164,24.329999923706055,24.889999389648438,24.709999084472656,16240612.0,21.728086471557617
2013-01-09,24.790000915527344,24.149999618530273,24.639999389648438,24.65999984741211,16403956.0,21.68412208557129
2013-01-10,25.149999618530273,24.399999618530273,24.549999237060547,24.829999923706055,16281186.0,21.833608627319336
2013-01-11,25.15999984741211,23.899999618530273,24.889999389648438,24.049999237060547,17845107.0,21.147733688354492
2013-01-14,25.059999465942383,23.700000762939453,23.90999984741211,25.040000915527344,19120146.0,22.018264770507812
2013-01-15,25.209999084472656,24.700000762939453,24.969999313354492,25.0,20471401.0,21.98309326171875
2013-01-16,25.549999237060547,24.799999237060547,24.969999313354492,25.209999084472656,21711141.0,22.16775131225586
2013-01-17,25.190000534057617,24.43000030517578,25.190000534057617,24.549999237060547,14826083.0,21.587398529052734
2013-01-18,24.989999771118164,24.5,24.75,24.84000015258789,12732653.0,21.842403411865234
2013-01-21,24.950000762939453,24.5,24.899999618530273,24.68000030517578,13628672.0,21.701709747314453
2013-01-22,24.799999237060547,24.25,24.700000762939453,24.549999237060547,13166718.0,21.587398529052734
2013-01-23,24.639999389648438,23.989999771118164,24.469999313354492,24.309999465942383,10277478.0,21.376359939575195
2013-01-24,24.950000762939453,23.700000762939453,24.329999923706055,23.780000686645508,18555870.0,20.910320281982422
2013-01-25,23.969999313354492,23.6299991607666,23.690000534057617,23.68000030517578,9773052.0,20.822389602661133
2013-01-28,24.260000228881836,23.639999389648438,23.68000030517578,24.229999542236328,12617312.0,21.306013107299805
2013-01-29,24.600000381469727,24.110000610351562,24.25,24.56999969482422,15026788.0,21.604984283447266
2013-01-30,26.0,24.65999984741211,24.690000534057617,25.309999465942383,39962110.0,22.25568199157715
2013-01-31,27.0,25.549999237060547,25.59000015258789,26.6200008392334,52752736.0,23.40760040283203
2013-02-01,26.850000381469727,26.110000610351562,26.309999465942383,26.739999771118164,24203737.0,23.51311683654785
2013-02-04,28.299999237060547,27.010000228881836,27.889999389648438,27.260000228881836,31138239.0,23.97036361694336
2013-02-05,27.270000457763672,26.610000610351562,26.6299991607666,27.010000228881836,20897752.0,23.750534057617188
2013-02-06,27.540000915527344,26.770000457763672,27.170000076293945,26.899999618530273,16672161.0,23.653804779052734
2013-02-07,27.040000915527344,26.3799991607666,26.860000610351562,26.600000381469727,12804360.0,23.390012741088867
2013-02-08,27.389999389648438,26.559999465942383,26.700000762939453,27.190000534057617,17734551.0,23.908809661865234
2013-02-18,27.059999465942383,26.100000381469727,27.0,26.170000076293945,17935008.0,23.01190185546875
2013-02-19,26.149999618530273,25.18000030517578,26.040000915527344,25.31999969482422,20924702.0,22.264476776123047
2013-02-20,25.969999313354492,25.299999237060547,25.299999237060547,25.850000381469727,15311775.0,22.730518341064453
2013-02-21,25.270000457763672,23.850000381469727,25.25,24.31999969482422,36986293.0,21.38515281677246
2013-02-22,24.540000915527344,23.90999984741211,24.09000015258789,24.290000915527344,15522278.0,21.358776092529297
2013-02-25,24.479999542236328,24.06999969482422,24.290000915527344,24.15999984741211,11028424.0,21.24445915222168
2013-02-26,24.079999923706055,23.5,23.8799991607666,23.540000915527344,18356295.0,20.69927978515625
2013-02-27,24.059999465942383,23.579999923706055,23.780000686645508,23.770000457763672,12195831.0,20.901521682739258
2013-02-28,24.770000457763672,23.729999542236328,23.940000534057617,24.65999984741211,20402637.0,21.68412208557129
2013-03-01,24.469999313354492,23.8799991607666,24.459999084472656,24.309999465942383,17425988.0,21.376359939575195
2013-03-04,23.93000030517578,22.600000381469727,23.93000030517578,22.889999389648438,25192199.0,20.127717971801758
2013-03-05,23.34000015258789,22.959999084472656,22.959999084472656,23.299999237060547,11570162.0,20.488245010375977
2013-03-06,23.959999084472656,23.389999389648438,23.389999389648438,23.6200008392334,15121780.0,20.76962661743164
2013-03-07,24.31999969482422,23.309999465942383,23.600000381469727,23.790000915527344,17303464.0,20.919113159179688
2013-03-08,24.020000457763672,23.649999618530273,23.889999389648438,23.65999984741211,7044016.0,20.804798126220703
2013-03-11,23.65999984741211,23.1299991607666,23.649999618530273,23.209999084472656,11670238.0,20.409099578857422
2013-03-12,24.09000015258789,23.010000228881836,23.209999084472656,23.389999389648438,14565368.0,20.5673828125
2013-03-13,23.799999237060547,23.25,23.520000457763672,23.280000686645508,13322810.0,20.470659255981445
2013-03-14,23.389999389648438,22.850000381469727,23.06999969482422,22.920000076293945,9554377.0,20.154098510742188
2013-03-15,23.520000457763672,22.700000762939453,23.06999969482422,22.979999542236328,14810901.0,20.206857681274414
2013-03-18,22.59000015258789,21.959999084472656,22.579999923706055,22.059999465942383,16540810.0,19.39788055419922
2013-03-19,22.260000228881836,21.860000610351562,22.030000686645508,22.15999984741211,7551946.0,19.48581314086914
2013-03-20,22.899999618530273,22.100000381469727,22.15999984741211,22.850000381469727,12480761.0,20.092546463012695
2013-03-21,23.139999389648438,22.700000762939453,23.100000381469727,22.899999618530273,10701475.0,20.136512756347656
2013-03-22,22.850000381469727,22.459999084472656,22.84000015258789,22.639999389648438,8037519.0,19.907888412475586
2013-03-25,23.110000610351562,22.56999969482422,22.739999771118164,22.940000534057617,10276881.0,20.17168617248535
2013-03-26,22.780000686645508,22.440000534057617,22.780000686645508,22.610000610351562,7733610.0,19.88150978088379
2013-03-27,23.420000076293945,22.68000030517578,22.75,22.950000762939453,13038088.0,20.18048095703125
2013-03-28,22.690000534057617,22.350000381469727,22.690000534057617,22.399999618530273,9626663.0,19.69685173034668
2013-03-29,22.530000686645508,21.8799991607666,22.25,22.190000534057617,7366468.0,19.512191772460938
2013-04-01,22.100000381469727,21.649999618530273,21.899999618530273,21.81999969482422,7983056.0,19.186843872070312
2013-04-02,22.100000381469727,21.59000015258789,21.81999969482422,21.860000610351562,9420189.0,19.222017288208008
2013-04-03,22.350000381469727,21.799999237060547,21.93000030517578,22.1200008392334,8946948.0,19.45064353942871
2013-04-08,22.09000015258789,21.489999771118164,21.540000915527344,22.020000457763672,7792185.0,19.362709045410156
2013-04-09,22.489999771118164,22.030000686645508,22.079999923706055,22.190000534057617,12074244.0,19.512191772460938
2013-04-10,22.75,22.200000762939453,22.360000610351562,22.440000534057617,13993627.0,19.732025146484375
2013-04-11,22.56999969482422,22.040000915527344,22.56999969482422,22.09000015258789,8333177.0,19.42426109313965
2013-04-12,22.25,21.8799991607666,22.049999237060547,21.920000076293945,5331946.0,19.274776458740234
2013-04-15,21.549999237060547,20.799999237060547,21.549999237060547,20.889999389648438,13168427.0,18.369070053100586
2013-04-16,20.829999923706055,20.079999923706055,20.5,20.739999771118164,10873178.0,18.23717498779297
2013-04-17,20.899999618530273,20.479999542236328,20.860000610351562,20.6200008392334,5985308.0,18.131654739379883
2013-04-18,20.43000030517578,19.8799991607666,20.0,20.280000686645508,11585111.0,17.832685470581055
2013-04-19,20.950000762939453,20.3700008392334,20.399999618530273,20.780000686645508,12303017.0,18.272348403930664
2013-04-22,20.889999389648438,20.520000457763672,20.770000457763672,20.81999969482422,7713920.0,18.307519912719727
2013-04-23,20.75,20.040000915527344,20.6200008392334,20.110000610351562,9507424.0,17.683197021484375
2013-04-24,20.8799991607666,20.149999618530273,20.149999618530273,20.829999923706055,8759134.0,18.316312789916992
2013-04-25,21.0,20.479999542236328,20.809999465942383,20.959999084472656,9528498.0,18.43062400817871
2013-04-26,21.610000610351562,20.809999465942383,21.270000457763672,20.84000015258789,11617515.0,18.325105667114258
2013-05-02,20.3700008392334,20.149999618530273,20.299999237060547,20.239999771118164,8865579.0,17.797513961791992
2013-05-03,20.760000228881836,20.360000610351562,20.360000610351562,20.579999923706055,8322083.0,18.09648323059082
2013-05-06,21.540000915527344,21.209999084472656,21.229999542236328,21.329999923706055,16659429.0,18.755971908569336
2013-05-07,21.790000915527344,20.950000762939453,21.280000686645508,21.299999237060547,13366774.0,18.729595184326172
2013-05-08,21.59000015258789,21.149999618530273,21.309999465942383,21.270000457763672,7769124.0,18.703216552734375
2013-05-09,21.520000457763672,20.950000762939453,21.450000762939453,21.1200008392334,8885937.0,18.57131576538086
2013-05-10,21.260000228881836,20.850000381469727,20.950000762939453,21.149999618530273,6038800.0,18.597694396972656
2013-05-13,21.18000030517578,20.649999618530273,21.149999618530273,20.860000610351562,9284696.0,18.342693328857422
2013-05-14,20.799999237060547,20.350000381469727,20.75,20.440000534057617,6932428.0,17.97337532043457
2013-05-15,20.579999923706055,20.309999465942383,20.3799991607666,20.399999618530273,6279006.0,17.93820571899414
2013-05-16,20.780000686645508,20.200000762939453,20.3799991607666,20.65999984741211,8751505.0,18.166826248168945
2013-05-17,21.309999465942383,20.600000381469727,20.670000076293945,21.25,12488034.0,18.685626983642578
2013-05-20,21.459999084472656,21.110000610351562,21.350000381469727,21.299999237060547,11178223.0,18.729595184326172
2013-05-21,21.549999237060547,21.270000457763672,21.350000381469727,21.43000030517578,10331949.0,18.843908309936523
2013-05-22,21.889999389648438,21.219999313354492,21.350000381469727,21.6299991607666,15230703.0,19.0197696685791
2013-05-23,21.479999542236328,21.010000228881836,21.399999618530273,21.030000686645508,11854808.0,18.49217987060547
2013-05-24,21.260000228881836,20.920000076293945,21.09000015258789,21.15999984741211,6772341.0,18.60649299621582
2013-05-27,21.260000228881836,20.81999969482422,21.190000534057617,20.899999618530273,8758322.0,18.377866744995117
2013-05-28,21.5,20.579999923706055,20.899999618530273,21.31999969482422,15197191.0,18.747180938720703
2013-05-29,21.479999542236328,21.25,21.399999618530273,21.329999923706055,9908888.0,18.755971908569336
2013-05-30,21.40999984741211,21.139999389648438,21.260000228881836,21.170000076293945,8768417.0,18.61528205871582
2013-05-31,21.399999618530273,20.969999313354492,21.299999237060547,21.0,7142845.0,18.465795516967773
2013-06-03,21.139999389648438,20.899999618530273,21.0,21.0,6727253.0,18.465795516967773
2013-06-04,21.15999984741211,20.700000762939453,21.0,20.770000457763672,7163423.0,18.263551712036133
2013-06-05,21.0,20.780000686645508,20.850000381469727,20.899999618530273,5049215.0,18.377866744995117
2013-06-06,20.889999389648438,20.5,20.809999465942383,20.559999465942383,7005812.0,18.078893661499023
2013-06-07,20.829999923706055,20.020000457763672,20.610000610351562,20.139999389648438,9695832.0,17.70958137512207
2013-06-13,19.969999313354492,19.149999618530273,19.950000762939453,19.329999923706055,12431488.0,16.99732780456543
2013-06-14,19.459999084472656,19.170000076293945,19.389999389648438,19.280000686645508,8091356.0,16.95336151123047
2013-06-17,19.450000762939453,18.920000076293945,19.450000762939453,18.93000030517578,10323445.0,16.645599365234375
2013-06-18,19.040000915527344,18.68000030517578,19.0,18.700000762939453,7765705.0,16.443355560302734
2013-06-19,18.649999618530273,18.040000915527344,18.549999237060547,18.489999771118164,8944561.0,16.258697509765625
2013-06-20,18.34000015258789,17.719999313354492,18.200000762939453,17.770000457763672,7349196.0,15.62558364868164
2013-06-21,17.670000076293945,17.100000381469727,17.34000015258789,17.549999237060547,7544582.0,15.432130813598633
2013-06-24,17.549999237060547,16.020000457763672,17.549999237060547,16.110000610351562,12814019.0,14.165904998779297
2013-06-25,16.31999969482422,14.800000190734863,16.0,16.229999542236328,15327757.0,14.271422386169434
2013-06-26,16.360000610351562,15.699999809265137,16.15999984741211,15.970000267028809,10407326.0,14.04279899597168
2013-06-27,16.25,15.609999656677246,15.890000343322754,15.699999809265137,11573763.0,13.805383682250977
2013-06-28,16.09000015258789,15.40999984741211,15.600000381469727,15.739999771118164,9041482.0,13.840555191040039
2013-07-01,16.09000015258789,15.59000015258789,15.760000228881836,16.030000686645508,7767310.0,14.095560073852539
2013-07-02,16.280000686645508,15.869999885559082,16.209999084472656,15.979999542236328,7705220.0,14.051590919494629
2013-07-03,15.960000038146973,15.539999961853027,15.770000457763672,15.770000457763672,8132962.0,13.866934776306152
2013-07-04,16.579999923706055,15.460000038146973,15.6899995803833,16.299999237060547,13095453.0,14.332975387573242
2013-07-05,16.790000915527344,16.0,16.290000915527344,16.350000381469727,13099668.0,14.376943588256836
2013-07-08,15.970000267028809,15.420000076293945,15.970000267028809,15.4399995803833,10310858.0,13.57675838470459
2013-07-09,15.670000076293945,15.359999656677246,15.420000076293945,15.460000038146973,5335751.0,13.594346046447754
2013-07-10,16.399999618530273,15.420000076293945,15.449999809265137,16.299999237060547,13766844.0,14.332975387573242
2013-07-11,17.530000686645508,16.399999618530273,16.5,17.479999542236328,26456926.0,15.37057876586914
2013-07-12,17.479999542236328,16.68000030517578,17.479999542236328,16.739999771118164,15830286.0,14.719879150390625
2013-07-15,17.239999771118164,16.600000381469727,16.700000762939453,16.809999465942383,10716539.0,14.781429290771484
2013-07-16,16.889999389648438,16.440000534057617,16.829999923706055,16.700000762939453,9160172.0,14.684706687927246
2013-07-17,17.079999923706055,16.549999237060547,16.729999542236328,16.600000381469727,10637867.0,14.596773147583008
2013-07-18,16.5,16.110000610351562,16.399999618530273,16.139999389648438,8395695.0,14.192283630371094
2013-07-19,16.34000015258789,15.65999984741211,16.139999389648438,15.680000305175781,8685629.0,13.787796974182129
2013-07-22,16.110000610351562,15.5600004196167,15.680000305175781,15.989999771118164,6290248.0,14.060385704040527
2013-07-23,16.700000762939453,16.030000686645508,16.030000686645508,16.489999771118164,11593772.0,14.50004768371582
2013-07-24,16.09000015258789,15.4399995803833,16.09000015258789,15.760000228881836,9380650.0,14.291479110717773
2013-07-25,16.040000915527344,15.579999923706055,15.800000190734863,15.75,6782128.0,14.282410621643066
2013-07-26,15.739999771118164,15.510000228881836,15.6899995803833,15.65999984741211,4535365.0,14.200798988342285
2013-07-29,15.449999809265137,15.270000457763672,15.449999809265137,15.289999961853027,6286738.0,13.865273475646973
2013-07-30,15.829999923706055,15.380000114440918,15.399999618530273,15.510000228881836,6296614.0,14.064774513244629
2013-07-31,15.779999732971191,15.449999809265137,15.520000457763672,15.529999732971191,4594105.0,14.082910537719727
2013-08-01,15.970000267028809,15.6899995803833,15.699999809265137,15.890000343322754,8285965.0,14.409367561340332
2013-08-02,16.149999618530273,15.800000190734863,16.020000457763672,15.819999694824219,8247461.0,14.3458890914917
2013-08-05,15.970000267028809,15.710000038146973,15.850000381469727,15.949999809265137,5712719.0,14.463774681091309
2013-08-06,16.209999084472656,15.720000267028809,15.8100004196167,16.1200008392334,10070403.0,14.617936134338379
2013-08-07,16.290000915527344,15.9399995803833,15.989999771118164,15.989999771118164,9115563.0,14.50004768371582
2013-08-08,16.690000534057617,16.1200008392334,16.149999618530273,16.510000228881836,20708926.0,14.97159481048584
2013-08-09,17.3799991607666,16.510000228881836,16.690000534057617,17.15999984741211,27894145.0,15.561025619506836
2013-08-12,18.209999084472656,17.06999969482422,17.350000381469727,17.93000030517578,26485189.0,16.259279251098633
2013-08-13,17.920000076293945,17.56999969482422,17.920000076293945,17.6299991607666,14555683.0,15.98723030090332
2013-08-14,17.959999084472656,17.200000762939453,17.639999389648438,17.31999969482422,12879176.0,15.7061185836792
2013-08-15,17.600000381469727,17.079999923706055,17.200000762939453,17.209999084472656,9178513.0,15.606368064880371
2013-08-16,18.420000076293945,16.959999084472656,17.270000457763672,17.1200008392334,19226856.0,15.52475643157959
2013-08-19,17.3700008392334,16.809999465942383,16.959999084472656,17.239999771118164,10767616.0,15.633572578430176
2013-08-20,17.25,16.579999923706055,17.09000015258789,16.75,12647002.0,15.189231872558594
2013-08-21,16.8799991607666,16.530000686645508,16.760000228881836,16.780000686645508,7182555.0,15.216438293457031
2013-08-22,16.850000381469727,16.579999923706055,16.6299991607666,16.700000762939453,7635069.0,15.143890380859375
2013-08-23,17.040000915527344,16.350000381469727,16.770000457763672,16.889999389648438,11180965.0,15.316186904907227
2013-08-26,17.290000915527344,16.920000076293945,16.920000076293945,17.280000686645508,9951980.0,15.66984748840332
2013-08-27,17.469999313354492,17.18000030517578,17.329999923706055,17.329999923706055,9788275.0,15.71518611907959
2013-08-28,17.90999984741211,17.100000381469727,17.280000686645508,17.700000762939453,23659170.0,16.05071258544922
2013-08-29,17.649999618530273,17.0,17.5,17.09000015258789,15149734.0,15.497550964355469
2013-08-30,17.0,16.610000610351562,17.0,16.770000457763672,12570768.0,15.207367897033691
2013-09-02,17.239999771118164,16.700000762939453,16.829999923706055,17.020000457763672,9919908.0,15.43407154083252
2013-09-03,17.190000534057617,16.8799991607666,17.079999923706055,17.059999465942383,8975724.0,15.470344543457031
2013-09-04,17.190000534057617,16.90999984741211,17.09000015258789,16.950000762939453,11106920.0,15.370596885681152
2013-09-05,16.8700008392334,16.639999389648438,16.8700008392334,16.670000076293945,8455860.0,15.116686820983887
2013-09-06,16.829999923706055,16.549999237060547,16.600000381469727,16.739999771118164,7540621.0,15.180163383483887
2013-09-09,17.34000015258789,16.799999237060547,16.799999237060547,17.219999313354492,16703368.0,15.615436553955078
2013-09-10,17.530000686645508,17.059999465942383,17.229999542236328,17.459999084472656,19369967.0,15.8330717086792
2013-09-11,18.079999923706055,17.31999969482422,17.489999771118164,17.809999465942383,34894191.0,16.150461196899414
2013-09-12,17.670000076293945,17.3799991607666,17.670000076293945,17.479999542236328,19288317.0,15.851210594177246
2013-09-13,17.3799991607666,17.1299991607666,17.25,17.229999542236328,11128263.0,15.624502182006836
2013-09-16,17.459999084472656,16.940000534057617,17.350000381469727,16.969999313354492,11902986.0,15.388731956481934
2013-09-17,16.979999542236328,16.440000534057617,16.979999542236328,16.459999084472656,15290734.0,14.926253318786621
2013-09-18,16.639999389648438,16.260000228881836,16.520000457763672,16.34000015258789,13423958.0,14.817435264587402
2013-09-23,16.81999969482422,16.350000381469727,16.530000686645508,16.68000030517578,17638249.0,15.125755310058594
2013-09-24,16.65999984741211,16.299999237060547,16.65999984741211,16.389999389648438,10610665.0,14.862774848937988
2013-09-25,16.6299991607666,16.260000228881836,16.350000381469727,16.360000610351562,11601531.0,14.835573196411133
2013-09-26,16.440000534057617,16.0,16.350000381469727,16.059999465942383,11558526.0,14.563525199890137
2013-09-27,16.360000610351562,16.06999969482422,16.06999969482422,16.149999618530273,8174553.0,14.64513874053955
2013-09-30,16.34000015258789,16.09000015258789,16.18000030517578,16.190000534057617,5994286.0,14.681413650512695
2013-10-08,16.3799991607666,15.9399995803833,16.110000610351562,16.350000381469727,8959957.0,14.826504707336426
2013-10-09,16.34000015258789,16.170000076293945,16.270000457763672,16.260000228881836,7150676.0,14.744889259338379
2013-10-10,16.3799991607666,15.949999809265137,16.219999313354492,16.149999618530273,11640077.0,14.64513874053955
2013-10-11,16.440000534057617,16.15999984741211,16.200000762939453,16.270000457763672,9681797.0,14.753958702087402
2013-10-14,16.270000457763672,16.030000686645508,16.200000762939453,16.100000381469727,11712899.0,14.599799156188965
2013-10-15,16.309999465942383,16.010000228881836,16.100000381469727,16.1200008392334,8447486.0,14.617936134338379
2013-10-16,16.09000015258789,15.34000015258789,16.09000015258789,15.479999542236328,15470303.0,14.037569046020508
2013-10-17,15.850000381469727,15.420000076293945,15.600000381469727,15.5,8757551.0,14.055706977844238
2013-10-18,15.65999984741211,15.5,15.579999923706055,15.5600004196167,5668407.0,14.110115051269531
2013-10-21,15.670000076293945,15.199999809265137,15.529999732971191,15.65999984741211,11591399.0,14.200798988342285
2013-10-22,15.640000343322754,15.420000076293945,15.640000343322754,15.5,7833399.0,14.055706977844238
2013-10-23,15.760000228881836,15.449999809265137,15.630000114440918,15.479999542236328,9363945.0,14.037569046020508
2013-10-24,15.479999542236328,15.260000228881836,15.479999542236328,15.260000228881836,6756980.0,13.838069915771484
2013-10-25,15.300000190734863,14.899999618530273,15.260000228881836,14.970000267028809,9310940.0,13.575092315673828
2013-10-28,15.100000381469727,14.880000114440918,15.0,14.960000038146973,4314511.0,13.566022872924805
2013-10-29,15.229999542236328,14.699999809265137,14.890000343322754,14.869999885559082,9838824.0,13.48440933227539
2013-10-30,15.239999771118164,14.899999618530273,14.970000267028809,15.130000114440918,8603456.0,13.720183372497559
2013-10-31,15.170000076293945,14.960000038146973,15.130000114440918,15.0600004196167,5560639.0,13.656706809997559
2013-11-01,15.359999656677246,15.010000228881836,15.140000343322754,15.260000228881836,7814227.0,13.838069915771484
2013-11-04,15.5600004196167,15.149999618530273,15.270000457763672,15.220000267028809,5185418.0,13.801796913146973
2013-11-05,15.25,14.970000267028809,15.170000076293945,15.239999771118164,5556545.0,13.819933891296387
2013-11-06,15.359999656677246,15.100000381469727,15.220000267028809,15.100000381469727,5815062.0,13.69297981262207
2013-11-07,15.180000305175781,15.0,15.149999618530273,15.0,4098590.0,13.602295875549316
2013-11-08,15.119999885559082,14.800000190734863,14.949999809265137,14.8100004196167,4727733.0,13.430002212524414
2013-11-11,14.869999885559082,14.640000343322754,14.8100004196167,14.670000076293945,4638174.0,13.303046226501465
2013-11-12,14.949999809265137,14.630000114440918,14.630000114440918,14.880000114440918,4663026.0,13.493478775024414
2013-11-13,14.8100004196167,14.40999984741211,14.800000190734863,14.420000076293945,8767856.0,13.07634162902832
2013-11-14,14.5600004196167,14.40999984741211,14.420000076293945,14.489999771118164,4396735.0,13.13981819152832
2013-11-15,14.949999809265137,14.489999771118164,14.59000015258789,14.789999961853027,8978940.0,13.411865234375
2013-11-18,15.09000015258789,14.75,14.770000457763672,15.079999923706055,11870829.0,13.674842834472656
2013-11-19,15.029999732971191,14.8100004196167,15.029999732971191,14.880000114440918,8683283.0,13.493478775024414
2013-11-20,15.069999694824219,14.899999618530273,14.970000267028809,15.069999694824219,7062953.0,13.665772438049316
2013-11-21,14.989999771118164,14.800000190734863,14.989999771118164,14.850000381469727,7299858.0,13.46627426147461
2013-11-22,14.960000038146973,14.800000190734863,14.920000076293945,14.850000381469727,6264556.0,13.46627426147461
2013-11-25,14.960000038146973,14.75,14.800000190734863,14.829999923706055,5905560.0,13.448138236999512
2013-11-26,14.859999656677246,14.75,14.779999732971191,14.760000228881836,4186510.0,13.384659767150879
2013-11-27,14.869999885559082,14.600000381469727,14.760000228881836,14.770000457763672,8052535.0,13.393729209899902
2013-11-28,15.779999732971191,14.739999771118164,14.800000190734863,15.449999809265137,30715429.0,14.01036548614502
2013-11-29,15.380000114440918,15.170000076293945,15.380000114440918,15.229999542236328,12278701.0,13.810864448547363
2013-12-02,15.4399995803833,14.890000343322754,15.0,15.050000190734863,13763035.0,13.647638320922852
2013-12-03,15.319999694824219,14.90999984741211,14.979999542236328,15.260000228881836,10822102.0,13.838069915771484
2013-12-04,15.550000190734863,15.130000114440918,15.199999809265137,15.470000267028809,16599671.0,14.028501510620117
2013-12-05,15.649999618530273,15.329999923706055,15.579999923706055,15.380000114440918,9360201.0,13.946887969970703
2013-12-06,15.470000267028809,15.220000267028809,15.300000190734863,15.40999984741211,7173511.0,13.97409439086914
2013-12-09,15.529999732971191,15.210000038146973,15.40999984741211,15.279999732971191,8058077.0,13.856206893920898
2013-12-10,15.359999656677246,15.130000114440918,15.300000190734863,15.199999809265137,6815496.0,13.783660888671875
2013-12-11,15.220000267028809,14.880000114440918,15.210000038146973,14.9399995803833,7894313.0,13.547887802124023
2013-12-12,15.0600004196167,14.90999984741211,14.949999809265137,14.920000076293945,5635266.0,13.529751777648926
2013-12-13,14.960000038146973,14.789999961853027,14.850000381469727,14.90999984741211,5148199.0,13.520683288574219
2013-12-16,14.949999809265137,14.529999732971191,14.90999984741211,14.59000015258789,9198169.0,13.230502128601074
2013-12-17,14.880000114440918,14.609999656677246,14.680000305175781,14.619999885559082,5110551.0,13.257704734802246
2013-12-18,14.720000267028809,14.600000381469727,14.630000114440918,14.680000305175781,3863139.0,13.312113761901855
2013-12-19,14.800000190734863,14.510000228881836,14.720000267028809,14.510000228881836,4724859.0,13.157954216003418
2013-12-20,14.609999656677246,14.0,14.510000228881836,14.0600004196167,9168723.0,12.749886512756348
2013-12-23,14.15999984741211,13.90999984741211,14.069999694824219,14.130000114440918,4798500.0,12.813363075256348
2013-12-24,14.25,13.989999771118164,14.050000190734863,14.0600004196167,4734746.0,12.749886512756348
2013-12-25,14.239999771118164,14.039999961853027,14.140000343322754,14.199999809265137,4173184.0,12.87684154510498
2013-12-26,14.220000267028809,13.779999732971191,14.199999809265137,14.020000457763672,7234708.0,12.713614463806152
2013-12-27,14.220000267028809,13.90999984741211,14.010000228881836,14.140000343322754,6362258.0,12.822432518005371
2013-12-30,14.1899995803833,13.989999771118164,14.1899995803833,14.020000457763672,4914152.0,12.713614463806152
2013-12-31,14.329999923706055,13.890000343322754,14.0,14.180000305175781,7140737.0,12.858705520629883
2014-01-02,14.239999771118164,13.960000038146973,14.119999885559082,14.210000038146973,8768031.0,12.885909080505371
2014-01-03,14.460000038146973,14.010000228881836,14.119999885559082,14.359999656677246,13074511.0,13.021931648254395
2014-01-06,14.279999732971191,13.699999809265137,14.260000228881836,13.869999885559082,8949216.0,12.577589988708496
2014-01-07,14.119999885559082,13.800000190734863,13.800000190734863,13.90999984741211,4501430.0,12.613862991333008
2014-01-08,14.180000305175781,13.880000114440918,14.029999732971191,13.899999618530273,5149966.0,12.6047945022583
2014-01-09,13.989999771118164,13.550000190734863,13.869999885559082,13.5600004196167,5685138.0,12.296477317810059
2014-01-10,13.770000457763672,13.420000076293945,13.5,13.520000457763672,6205313.0,12.260204315185547
2014-01-13,13.960000038146973,13.529999732971191,13.600000381469727,13.729999542236328,9808796.0,12.450634956359863
2014-01-14,13.789999961853027,13.470000267028809,13.760000228881836,13.699999809265137,4914116.0,12.423431396484375
2014-01-15,13.699999809265137,13.399999618530273,13.6899995803833,13.4399995803833,6979770.0,12.187658309936523
2014-01-16,13.739999771118164,13.399999618530273,13.470000267028809,13.550000190734863,9661478.0,12.287409782409668
2014-01-17,13.5,13.1899995803833,13.460000038146973,13.210000038146973,7129410.0,11.97908878326416
2014-01-20,13.210000038146973,13.0600004196167,13.180000305175781,13.130000114440918,3675394.0,11.90654468536377
2014-01-21,13.300000190734863,13.149999618530273,13.1899995803833,13.220000267028809,3458550.0,11.988157272338867
2014-01-22,13.579999923706055,13.3100004196167,13.329999923706055,13.550000190734863,6923018.0,12.287409782409668
2014-01-23,13.539999961853027,13.380000114440918,13.510000228881836,13.390000343322754,5615489.0,12.142318725585938
2014-01-24,13.649999618530273,13.279999732971191,13.319999694824219,13.59000015258789,6986958.0,12.323681831359863
2014-01-27,13.539999961853027,13.34000015258789,13.449999809265137,13.380000114440918,5081347.0,12.133248329162598
2014-01-28,13.6899995803833,13.380000114440918,13.489999771118164,13.569999694824219,7311012.0,12.30554485321045
2014-01-29,13.65999984741211,13.5,13.600000381469727,13.520000457763672,3622536.0,12.260204315185547
2014-01-30,13.550000190734863,13.350000381469727,13.460000038146973,13.390000343322754,2481623.0,12.142318725585938
2014-02-07,13.369999885559082,13.199999809265137,13.3100004196167,13.359999656677246,3895667.0,12.115113258361816
2014-02-10,13.75,13.359999656677246,13.359999656677246,13.729999542236328,9755467.0,12.450634956359863
2014-02-11,14.0600004196167,13.5600004196167,13.720000267028809,13.899999618530273,13765827.0,12.6047945022583
2014-02-12,13.880000114440918,13.710000038146973,13.8100004196167,13.800000190734863,7518963.0,12.514113426208496
2014-02-13,14.0600004196167,13.699999809265137,13.75,13.739999771118164,9900349.0,12.459702491760254
2014-02-14,13.899999618530273,13.699999809265137,13.789999961853027,13.850000381469727,6776701.0,12.559453964233398
2014-02-17,14.079999923706055,13.859999656677246,14.010000228881836,13.970000267028809,8094309.0,12.668272972106934
2014-02-18,13.949999809265137,13.619999885559082,13.949999809265137,13.640000343322754,9199234.0,12.369022369384766
2014-02-19,13.819999694824219,13.600000381469727,13.680000305175781,13.729999542236328,6073338.0,12.450634956359863
2014-02-20,13.989999771118164,13.649999618530273,13.75,13.680000305175781,11229742.0,12.405295372009277
2014-02-21,13.880000114440918,13.489999771118164,13.65999984741211,13.5600004196167,9605821.0,12.296477317810059
2014-02-24,13.380000114440918,13.119999885559082,13.380000114440918,13.149999618530273,8543947.0,11.92467975616455
2014-02-25,13.239999771118164,12.880000114440918,13.149999618530273,12.890000343322754,8976464.0,11.688908576965332
2014-02-26,13.239999771118164,12.710000038146973,12.84000015258789,13.1899995803833,9433287.0,11.960952758789062
2014-02-27,13.039999961853027,12.800000190734863,13.020000457763672,12.829999923706055,8167283.0,11.63449764251709
2014-02-28,13.069999694824219,12.850000381469727,12.880000114440918,12.960000038146973,5782595.0,11.7523832321167
2014-03-03,13.0600004196167,12.829999923706055,12.960000038146973,12.970000267028809,6195525.0,11.761453628540039
2014-03-04,13.050000190734863,12.710000038146973,12.899999618530273,13.039999961853027,11183160.0,11.824930191040039
2014-03-05,13.100000381469727,12.880000114440918,13.010000228881836,12.920000076293945,7143380.0,11.71611213684082
2014-03-06,12.90999984741211,12.720000267028809,12.8100004196167,12.84000015258789,5464090.0,11.643566131591797
2014-03-07,13.020000457763672,12.819999694824219,12.880000114440918,12.850000381469727,6110480.0,11.652633666992188
2014-03-10,12.399999618530273,12.100000381469727,12.399999618530273,12.109999656677246,12857776.0,10.981588363647461
2014-03-11,12.149999618530273,11.90999984741211,12.100000381469727,12.039999961853027,7475360.0,10.918110847473145
2014-03-12,12.25,11.760000228881836,11.8100004196167,12.199999809265137,12100657.0,11.063200950622559
2014-03-13,12.350000381469727,12.029999732971191,12.100000381469727,12.170000076293945,10142993.0,11.03599739074707
2014-03-14,12.079999923706055,11.880000114440918,12.039999961853027,11.960000038146973,7243801.0,10.845564842224121
2014-03-17,12.09000015258789,11.930000305175781,12.0,12.029999732971191,5934735.0,10.909041404724121
2014-03-18,12.220000267028809,11.949999809265137,12.039999961853027,12.149999618530273,8002771.0,11.017860412597656
2014-03-19,12.09000015258789,11.90999984741211,12.09000015258789,12.0,5169880.0,10.881837844848633
2014-03-20,12.239999771118164,11.90999984741211,12.039999961853027,11.90999984741211,8358981.0,10.800223350524902
2014-03-21,12.34000015258789,11.800000190734863,11.880000114440918,12.279999732971191,12356016.0,11.135746955871582
2014-03-24,12.470000267028809,12.210000038146973,12.300000190734863,12.380000114440918,11390318.0,11.226428031921387
2014-03-25,12.680000305175781,12.260000228881836,12.3100004196167,12.470000267028809,10539784.0,11.308043479919434
2014-03-26,12.569999694824219,12.300000190734863,12.520000457763672,12.460000038146973,9525907.0,11.298974990844727
2014-03-27,12.4399995803833,12.220000267028809,12.380000114440918,12.229999542236328,7522244.0,11.090404510498047
2014-03-28,12.59000015258789,12.210000038146973,12.279999732971191,12.430000305175781,13924994.0,11.271770477294922
2014-03-31,12.600000381469727,12.319999694824219,12.5600004196167,12.390000343322754,7474537.0,11.23549747467041
2014-04-01,12.579999923706055,12.319999694824219,12.350000381469727,12.430000305175781,6096082.0,11.271770477294922
2014-04-02,12.960000038146973,12.640000343322754,12.829999923706055,12.75,19032512.0,11.5619535446167
2014-04-03,12.75,12.579999923706055,12.609999656677246,12.720000267028809,11435485.0,11.534748077392578
2014-04-04,12.720000267028809,12.460000038146973,12.619999885559082,12.670000076293945,8320015.0,11.489407539367676
2014-04-08,12.970000267028809,12.5600004196167,12.619999885559082,12.850000381469727,13248591.0,11.652633666992188
2014-04-09,12.930000305175781,12.739999771118164,12.850000381469727,12.760000228881836,7162420.0,11.571020126342773
2014-04-10,12.949999809265137,12.619999885559082,12.850000381469727,12.859999656677246,13702880.0,11.661702156066895
2014-04-11,12.979999542236328,12.720000267028809,12.75,12.859999656677246,10980267.0,11.661702156066895
2014-04-14,13.279999732971191,12.859999656677246,12.859999656677246,13.1899995803833,20513978.0,11.960952758789062
2014-04-15,13.170000076293945,12.899999618530273,13.149999618530273,12.90999984741211,11371169.0,11.707043647766113
2014-04-16,13.079999923706055,12.819999694824219,12.880000114440918,12.859999656677246,7812012.0,11.661702156066895
2014-04-17,12.979999542236328,12.800000190734863,12.9399995803833,12.8100004196167,4554751.0,11.616361618041992
2014-04-18,12.800000190734863,12.649999618530273,12.789999961853027,12.710000038146973,6963770.0,11.525679588317871
2014-04-21,12.6899995803833,12.359999656677246,12.680000305175781,12.369999885559082,9362775.0,11.21735954284668
2014-04-22,12.460000038146973,12.199999809265137,12.350000381469727,12.329999923706055,5940478.0,11.1810884475708
2014-04-23,12.489999771118164,12.279999732971191,12.329999923706055,12.34000015258789,4555884.0,11.190155982971191
2014-04-24,12.4399995803833,12.300000190734863,12.34000015258789,12.399999618530273,5926833.0,11.2445650100708
2014-04-25,12.479999542236328,12.170000076293945,12.460000038146973,12.229999542236328,5616235.0,11.090404510498047
2014-04-28,12.289999961853027,12.109999656677246,12.210000038146973,12.210000038146973,7205852.0,11.07226848602295
2014-04-29,12.380000114440918,12.0,12.199999809265137,12.350000381469727,7166101.0,11.199225425720215
2014-04-30,12.279999732971191,11.989999771118164,12.279999732971191,12.119999885559082,8482973.0,10.990655899047852
2014-05-05,12.119999885559082,11.949999809265137,12.0600004196167,12.050000190734863,5437656.0,10.927178382873535
2014-05-06,12.130000114440918,11.960000038146973,12.079999923706055,11.989999771118164,5004800.0,10.872767448425293
2014-05-07,11.979999542236328,11.880000114440918,11.899999618530273,11.930000305175781,4542526.0,10.818361282348633
2014-05-08,12.119999885559082,11.869999885559082,11.920000076293945,11.920000076293945,6254602.0,10.80929183959961
2014-05-09,12.220000267028809,11.930000305175781,11.970000267028809,12.069999694824219,10567707.0,10.945314407348633
2014-05-12,13.130000114440918,12.149999618530273,12.229999542236328,12.890000343322754,36600337.0,11.688908576965332
2014-05-13,13.1899995803833,12.640000343322754,12.920000076293945,12.710000038146973,20766718.0,11.525679588317871
2014-05-14,12.649999618530273,12.300000190734863,12.579999923706055,12.460000038146973,12188103.0,11.298974990844727
2014-05-15,12.619999885559082,12.390000343322754,12.4399995803833,12.479999542236328,10421109.0,11.317111015319824
2014-05-16,12.569999694824219,12.3100004196167,12.390000343322754,12.399999618530273,7332790.0,11.2445650100708
2014-05-19,12.479999542236328,12.239999771118164,12.350000381469727,12.399999618530273,7582063.0,11.2445650100708
2014-05-20,12.539999961853027,12.220000267028809,12.399999618530273,12.260000228881836,5779984.0,11.1176118850708
2014-05-21,12.390000343322754,12.0600004196167,12.180000305175781,12.3100004196167,6071443.0,11.162952423095703
2014-05-22,12.430000305175781,12.130000114440918,12.289999961853027,12.149999618530273,7272737.0,11.017860412597656
2014-05-23,12.260000228881836,12.140000343322754,12.15999984741211,12.220000267028809,5232341.0,11.081336975097656
2014-05-26,12.420000076293945,12.260000228881836,12.300000190734863,12.3100004196167,6416708.0,11.162952423095703
2014-05-27,12.350000381469727,12.15999984741211,12.329999923706055,12.170000076293945,5869494.0,11.03599739074707
2014-05-28,12.34000015258789,12.09000015258789,12.180000305175781,12.3100004196167,7573230.0,11.162952423095703
2014-05-29,12.329999923706055,12.140000343322754,12.3100004196167,12.199999809265137,5063365.0,11.063200950622559
2014-05-30,12.3100004196167,12.180000305175781,12.1899995803833,12.220000267028809,4387637.0,11.081336975097656
2014-06-03,12.319999694824219,12.039999961853027,12.180000305175781,12.050000190734863,7316337.0,10.927178382873535
2014-06-04,12.100000381469727,11.9399995803833,12.050000190734863,12.010000228881836,6967189.0,10.890905380249023
2014-06-05,12.079999923706055,11.949999809265137,12.010000228881836,12.069999694824219,4756980.0,10.945314407348633
2014-06-06,12.0600004196167,11.9399995803833,12.050000190734863,11.989999771118164,4164586.0,10.872767448425293
2014-06-09,12.039999961853027,11.899999618530273,11.90999984741211,11.920000076293945,5034416.0,10.80929183959961
2014-06-10,12.029999732971191,11.90999984741211,11.920000076293945,12.0,5348915.0,10.881837844848633
2014-06-11,12.149999618530273,11.960000038146973,11.979999542236328,12.130000114440918,6222909.0,10.999725341796875
2014-06-12,12.149999618530273,12.0,12.09000015258789,12.020000457763672,5718510.0,10.89997386932373
2014-06-13,12.149999618530273,12.0,12.010000228881836,12.0600004196167,8595943.0,10.936246871948242
2014-06-16,12.130000114440918,12.029999732971191,12.069999694824219,12.109999656677246,5918554.0,10.981588363647461
2014-06-17,12.119999885559082,11.960000038146973,12.119999885559082,11.979999542236328,6125514.0,10.863700866699219
2014-06-18,12.170000076293945,11.970000267028809,11.979999542236328,12.0600004196167,8437699.0,10.936246871948242
2014-06-19,12.079999923706055,11.770000457763672,12.069999694824219,11.8100004196167,7568092.0,10.709542274475098
2014-06-20,11.9399995803833,11.8100004196167,11.829999923706055,11.880000114440918,5242335.0,10.773018836975098
2014-06-23,12.479999542236328,11.899999618530273,11.899999618530273,12.289999961853027,19092831.0,11.144815444946289
2014-06-24,12.4399995803833,12.199999809265137,12.199999809265137,12.329999923706055,13636549.0,11.1810884475708
2014-06-25,12.369999885559082,12.130000114440918,12.220000267028809,12.1899995803833,7856775.0,11.054132461547852
2014-06-26,12.470000267028809,12.260000228881836,12.260000228881836,12.34000015258789,10525960.0,11.190155982971191
2014-06-27,12.399999618530273,12.170000076293945,12.350000381469727,12.260000228881836,7681092.0,11.1176118850708
2014-06-30,12.34000015258789,12.220000267028809,12.260000228881836,12.270000457763672,6391444.0,11.126679420471191
2014-07-01,12.989999771118164,12.399999618530273,12.520000457763672,12.6899995803833,26726651.0,11.507542610168457
2014-07-02,12.720000267028809,12.430000305175781,12.609999656677246,12.649999618530273,12990670.0,11.471269607543945
2014-07-03,13.220000267028809,12.869999885559082,13.100000381469727,12.920000076293945,25156076.0,11.71611213684082
2014-07-04,13.239999771118164,12.859999656677246,13.050000190734863,13.0,17743613.0,11.788657188415527
2014-07-07,12.949999809265137,12.649999618530273,12.930000305175781,12.739999771118164,13517954.0,11.552884101867676
2014-07-08,12.859999656677246,12.539999961853027,12.640000343322754,12.779999732971191,10162676.0,11.589157104492188
2014-07-09,12.890000343322754,12.579999923706055,12.739999771118164,12.59000015258789,11034606.0,11.416861534118652
2014-07-10,12.819999694824219,12.449999809265137,12.579999923706055,12.75,13974669.0,11.5619535446167
2014-07-11,12.949999809265137,12.6899995803833,12.729999542236328,12.800000190734863,11481358.0,11.607292175292969
2014-07-14,13.100000381469727,12.880000114440918,12.960000038146973,13.010000228881836,15740449.0,11.797724723815918
2014-07-15,12.989999771118164,12.760000228881836,12.989999771118164,12.890000343322754,10050554.0,11.688908576965332
2014-07-16,12.880000114440918,12.680000305175781,12.829999923706055,12.729999542236328,9741258.0,11.543815612792969
2014-07-17,13.09000015258789,12.619999885559082,12.6899995803833,12.760000228881836,16210290.0,11.571020126342773
2014-07-18,12.819999694824219,12.619999885559082,12.699999809265137,12.720000267028809,7896293.0,11.534748077392578
2014-07-21,12.720000267028809,12.460000038146973,12.65999984741211,12.520000457763672,9961272.0,11.353384017944336
2014-07-22,13.050000190734863,12.5,12.5,12.859999656677246,19539751.0,11.661702156066895
2014-07-23,13.75,12.770000457763672,12.800000190734863,13.350000381469727,43653221.0,12.10604476928711
2014-07-24,13.569999694824219,13.119999885559082,13.25,13.470000267028809,29909188.0,12.214861869812012
2014-07-25,13.949999809265137,13.449999809265137,13.630000114440918,13.789999961853027,37926457.0,12.505044937133789
2014-07-28,14.390000343322754,13.720000267028809,13.819999694824219,14.0,41987862.0,12.695476531982422
2014-07-29,14.039999961853027,13.779999732971191,13.960000038146973,13.90999984741211,26589837.0,12.613862991333008
2014-07-30,13.899999618530273,13.539999961853027,13.8100004196167,13.699999809265137,27421362.0,12.423431396484375
2014-07-31,13.800000190734863,13.199999809265137,13.350000381469727,13.59000015258789,35964606.0,12.790485382080078
2014-08-01,13.630000114440918,13.34000015258789,13.479999542236328,13.390000343322754,24627162.0,12.602254867553711
2014-08-04,13.829999923706055,13.350000381469727,13.390000343322754,13.8100004196167,30442728.0,12.997544288635254
2014-08-05,14.180000305175781,13.59000015258789,13.9399995803833,13.84000015258789,34902058.0,13.025779724121094
2014-08-06,14.210000038146973,13.5600004196167,13.680000305175781,14.050000190734863,37737758.0,13.223423957824707
2014-08-07,14.350000381469727,13.829999923706055,14.0,13.930000305175781,41285973.0,13.11048412322998
2014-08-08,14.199999809265137,13.699999809265137,13.899999618530273,14.100000381469727,34210281.0,13.270483016967773
2014-08-11,14.380000114440918,14.0,14.09000015258789,14.1899995803833,31148075.0,13.355188369750977
2014-08-12,14.229999542236328,14.0,14.1899995803833,14.069999694824219,20881134.0,13.24224853515625
2014-08-13,14.149999618530273,13.699999809265137,14.0600004196167,13.949999809265137,22275977.0,13.12930679321289
2014-08-14,13.899999618530273,13.649999618530273,13.84000015258789,13.670000076293945,18438003.0,12.865779876708984
2014-08-15,13.8100004196167,13.600000381469727,13.609999656677246,13.710000038146973,15846045.0,12.903426170349121
2014-08-18,13.850000381469727,13.630000114440918,13.710000038146973,13.760000228881836,16729740.0,12.950486183166504
2014-08-19,13.84000015258789,13.630000114440918,13.779999732971191,13.720000267028809,15245531.0,12.91283893585205
2014-08-20,13.739999771118164,13.630000114440918,13.729999542236328,13.649999618530273,12241969.0,12.846957206726074
2014-08-21,13.850000381469727,13.550000190734863,13.770000457763672,13.729999542236328,17188801.0,12.922250747680664
2014-08-22,13.989999771118164,13.609999656677246,13.710000038146973,13.880000114440918,25003930.0,13.063425064086914
2014-08-25,14.039999961853027,13.649999618530273,14.0,13.710000038146973,16915585.0,12.903426170349121
2014-08-26,13.770000457763672,13.300000190734863,13.729999542236328,13.34000015258789,15314559.0,12.555194854736328
2014-08-27,13.579999923706055,13.25,13.319999694824219,13.399999618530273,11642479.0,12.611663818359375
2014-08-28,13.460000038146973,13.130000114440918,13.399999618530273,13.180000305175781,11214725.0,12.404607772827148
2014-08-29,13.359999656677246,13.140000343322754,13.180000305175781,13.329999923706055,10138130.0,12.545783042907715
2014-09-01,13.520000457763672,13.279999732971191,13.300000190734863,13.460000038146973,11623306.0,12.668136596679688
2014-09-02,13.640000343322754,13.34000015258789,13.489999771118164,13.609999656677246,19511361.0,12.809310913085938
2014-09-03,13.859999656677246,13.510000228881836,13.579999923706055,13.670000076293945,27807744.0,12.865779876708984
2014-09-04,13.720000267028809,13.430000305175781,13.630000114440918,13.710000038146973,21423476.0,12.903426170349121
2014-09-05,14.289999961853027,13.619999885559082,13.739999771118164,14.069999694824219,46515088.0,13.24224853515625
2014-09-09,14.079999923706055,13.850000381469727,13.970000267028809,13.9399995803833,21839933.0,13.119895935058594
2014-09-10,13.979999542236328,13.6899995803833,13.75,13.850000381469727,19579474.0,13.035192489624023
2014-09-11,13.960000038146973,13.619999885559082,13.819999694824219,13.640000343322754,27133173.0,12.837544441223145
2014-09-12,13.880000114440918,13.510000228881836,13.5600004196167,13.850000381469727,21575446.0,13.035192489624023
2014-09-15,13.979999542236328,13.710000038146973,13.800000190734863,13.920000076293945,23986415.0,13.10107421875
2014-09-16,14.140000343322754,13.649999618530273,13.960000038146973,13.6899995803833,33184842.0,12.884602546691895
2014-09-17,13.949999809265137,13.65999984741211,13.699999809265137,13.859999656677246,17962653.0,13.044602394104004
2014-09-18,13.930000305175781,13.710000038146973,13.779999732971191,13.850000381469727,13510638.0,13.035192489624023
2014-09-19,13.920000076293945,13.770000457763672,13.800000190734863,13.850000381469727,12248481.0,13.035192489624023
2014-09-22,13.789999961853027,13.399999618530273,13.779999732971191,13.40999984741211,20033635.0,12.621077537536621
2014-09-23,13.5600004196167,13.399999618530273,13.399999618530273,13.489999771118164,10920281.0,12.696369171142578
2014-09-24,13.779999732971191,13.399999618530273,13.460000038146973,13.720000267028809,15915276.0,12.91283893585205
2014-09-25,13.859999656677246,13.600000381469727,13.729999542236328,13.65999984741211,16154093.0,12.856368064880371
2014-09-26,13.779999732971191,13.569999694824219,13.640000343322754,13.640000343322754,9912911.0,12.837544441223145
2014-09-29,13.770000457763672,13.640000343322754,13.640000343322754,13.739999771118164,16048713.0,12.931660652160645
2014-09-30,13.9399995803833,13.760000228881836,13.760000228881836,13.819999694824219,18828684.0,13.00695514678955
2014-10-08,13.859999656677246,13.739999771118164,13.800000190734863,13.84000015258789,15166954.0,13.025779724121094
2014-10-09,13.949999809265137,13.75,13.84000015258789,13.9399995803833,22912212.0,13.119895935058594
2014-10-10,13.890000343322754,13.680000305175781,13.859999656677246,13.75,19740563.0,12.94107437133789
2014-10-13,13.729999542236328,13.529999732971191,13.699999809265137,13.710000038146973,15753225.0,12.903426170349121
2014-10-14,14.010000228881836,13.680000305175781,13.710000038146973,13.890000343322754,27813064.0,13.07283878326416
2014-10-15,14.069999694824219,13.779999732971191,13.859999656677246,14.010000228881836,29307749.0,13.18577766418457
2014-10-16,14.050000190734863,13.800000190734863,13.859999656677246,13.850000381469727,24659798.0,13.035192489624023
2014-10-17,13.890000343322754,13.510000228881836,13.890000343322754,13.59000015258789,21728612.0,12.790485382080078
2014-10-20,13.680000305175781,13.5,13.630000114440918,13.619999885559082,13138699.0,12.818721771240234
2014-10-21,13.640000343322754,13.369999885559082,13.609999656677246,13.380000114440918,14410631.0,12.592841148376465
2014-10-22,13.5,13.239999771118164,13.40999984741211,13.260000228881836,9147904.0,12.479901313781738
2014-10-23,13.319999694824219,13.010000228881836,13.220000267028809,13.050000190734863,12423782.0,12.282256126403809
2014-10-24,13.149999618530273,13.029999732971191,13.050000190734863,13.0600004196167,6547174.0,12.291666984558105
2014-10-27,13.09000015258789,12.920000076293945,13.039999961853027,13.09000015258789,6427726.0,12.319902420043945
2014-10-28,13.350000381469727,13.100000381469727,13.100000381469727,13.3100004196167,10224960.0,12.526960372924805
2014-10-29,13.5,13.270000457763672,13.380000114440918,13.399999618530273,13816003.0,12.611663818359375
2014-10-30,13.520000457763672,13.380000114440918,13.4399995803833,13.4399995803833,15180929.0,12.649312019348145
2014-10-31,13.970000267028809,13.4399995803833,13.449999809265137,13.850000381469727,39006318.0,13.035192489624023
2014-11-03,14.050000190734863,13.720000267028809,13.789999961853027,13.899999618530273,32462371.0,13.082249641418457
2014-11-04,14.489999771118164,13.760000228881836,13.869999885559082,14.199999809265137,59888539.0,13.364599227905273
2014-11-05,14.199999809265137,13.760000228881836,14.1899995803833,13.770000457763672,33521086.0,12.9598970413208
2014-11-06,13.920000076293945,13.65999984741211,13.760000228881836,13.84000015258789,19358525.0,13.025779724121094
2014-11-07,13.960000038146973,13.619999885559082,13.84000015258789,13.6899995803833,21501003.0,12.884602546691895
2014-11-10,14.130000114440918,13.699999809265137,13.699999809265137,14.069999694824219,33003804.0,13.24224853515625
2014-11-11,14.239999771118164,13.65999984741211,14.119999885559082,13.819999694824219,46702180.0,13.00695514678955
2014-11-12,14.300000190734863,13.729999542236328,13.829999923706055,14.289999961853027,48138677.0,13.449305534362793
2014-11-13,14.960000038146973,14.050000190734863,14.329999923706055,14.699999809265137,91960669.0,13.835185050964355
2014-11-14,14.649999618530273,14.149999618530273,14.550000190734863,14.289999961853027,45595180.0,13.449305534362793
2014-11-17,14.4399995803833,14.100000381469727,14.4399995803833,14.130000114440918,27857636.0,13.298718452453613
2014-11-18,14.119999885559082,13.859999656677246,14.100000381469727,13.949999809265137,26002186.0,13.12930679321289
2014-11-19,14.050000190734863,13.850000381469727,13.930000305175781,13.970000267028809,16710719.0,13.14813232421875
2014-11-20,14.039999961853027,13.880000114440918,13.949999809265137,13.930000305175781,13406374.0,13.11048412322998
2014-11-21,14.210000038146973,13.880000114440918,13.899999618530273,14.15999984741211,27900564.0,13.326952934265137
2014-11-24,15.15999984741211,14.369999885559082,14.529999732971191,14.800000190734863,76227655.0,13.929299354553223
2014-11-25,15.760000228881836,14.779999732971191,14.829999923706055,15.569999694824219,83155017.0,14.65400218963623
2014-11-26,16.079999923706055,15.210000038146973,15.539999961853027,15.479999542236328,81578162.0,14.569295883178711
2014-11-27,15.710000038146973,15.109999656677246,15.5,15.40999984741211,55232575.0,14.503414154052734
2014-11-28,15.399999618530273,14.920000076293945,15.399999618530273,15.300000190734863,53011848.0,14.399885177612305
2014-12-01,15.869999885559082,14.779999732971191,15.029999732971191,15.449999809265137,65212123.0,14.541061401367188
2014-12-02,15.789999961853027,15.3100004196167,15.529999732971191,15.680000305175781,54397614.0,14.757529258728027
2014-12-03,17.25,15.600000381469727,15.699999809265137,17.25,129484886.0,16.235164642333984
2014-12-04,18.3700008392334,17.450000762939453,17.700000762939453,18.260000228881836,158404883.0,17.18574333190918
2014-12-05,18.5,16.770000457763672,18.0,17.729999542236328,131587397.0,16.686925888061523
2014-12-08,18.399999618530273,17.200000762939453,17.450000762939453,18.020000457763672,83233233.0,16.95986557006836
2014-12-09,19.420000076293945,17.219999313354492,17.850000381469727,17.329999923706055,123437967.0,16.310457229614258
2014-12-10,18.139999389648438,17.190000534057617,17.639999389648438,17.850000381469727,64233623.0,16.799867630004883
2014-12-11,18.100000381469727,17.329999923706055,17.790000915527344,17.610000610351562,47364477.0,16.573986053466797
2014-12-12,18.0,17.600000381469727,17.600000381469727,17.75,38995073.0,16.705747604370117
2014-12-15,17.770000457763672,17.219999313354492,17.75,17.459999084472656,32052545.0,16.432809829711914
2014-12-16,17.8799991607666,17.18000030517578,17.239999771118164,17.739999771118164,49433621.0,16.69633674621582
2014-12-17,17.850000381469727,17.15999984741211,17.75,17.3799991607666,46151525.0,16.35751724243164
2014-12-18,18.18000030517578,17.309999465942383,17.399999618530273,17.75,70744262.0,16.705747604370117
2014-12-19,18.649999618530273,17.530000686645508,17.65999984741211,18.479999542236328,86767046.0,17.392803192138672
2014-12-22,19.549999237060547,18.600000381469727,18.690000534057617,18.8700008392334,89258840.0,17.759859085083008
2014-12-23,18.700000762939453,17.639999389648438,18.700000762939453,17.690000534057617,49911296.0,16.649280548095703
2014-12-24,17.690000534057617,16.799999237060547,17.690000534057617,17.09000015258789,44269398.0,16.084579467773438
2014-12-25,17.6200008392334,16.829999923706055,17.100000381469727,17.459999084472656,31476035.0,16.432809829711914
2014-12-26,17.959999084472656,17.3799991607666,17.459999084472656,17.93000030517578,36264602.0,16.875160217285156
2014-12-29,18.450000762939453,17.559999465942383,17.940000534057617,17.799999237060547,49245823.0,16.7528076171875
2014-12-30,18.290000915527344,17.799999237060547,17.950000762939453,18.100000381469727,44427743.0,17.035160064697266
2014-12-31,18.559999465942383,18.0,18.219999313354492,18.440000534057617,53769111.0,17.35515785217285
2015-01-05,20.280000686645508,18.889999389648438,18.899999618530273,20.280000686645508,124714229.0,19.086910247802734
2015-01-06,20.649999618530273,19.34000015258789,20.450000762939453,19.559999465942383,106628114.0,18.40926742553711
2015-01-07,20.399999618530273,19.31999969482422,19.450000762939453,19.729999542236328,66041292.0,18.569265365600586
2015-01-08,19.889999389648438,18.81999969482422,19.6299991607666,19.049999237060547,52147991.0,17.929269790649414
2015-01-09,19.399999618530273,18.709999084472656,18.950000762939453,18.729999542236328,44596615.0,17.628095626831055
2015-01-12,18.520000457763672,17.889999389648438,18.5,18.09000015258789,40558664.0,17.025747299194336
2015-01-13,18.270000457763672,17.600000381469727,17.940000534057617,17.790000915527344,31147979.0,16.743398666381836
2015-01-14,17.760000228881836,17.079999923706055,17.59000015258789,17.260000228881836,47689350.0,16.244577407836914
2015-01-15,17.510000228881836,16.520000457763672,17.010000228881836,17.5,54768865.0,16.470458984375
2015-01-16,17.93000030517578,17.31999969482422,17.420000076293945,17.610000610351562,40986554.0,16.573986053466797
2015-01-19,17.549999237060547,16.209999084472656,16.950000762939453,16.420000076293945,48745105.0,15.453995704650879
2015-01-20,16.920000076293945,16.389999389648438,16.389999389648438,16.84000015258789,29426474.0,15.849287986755371
2015-01-21,17.649999618530273,16.809999465942383,16.90999984741211,17.56999969482422,41375662.0,16.536340713500977
2015-01-22,18.770000457763672,17.700000762939453,17.700000762939453,18.290000915527344,69079083.0,17.21398162841797
2015-01-23,19.0,17.940000534057617,18.799999237060547,18.020000457763672,48288149.0,16.95986557006836
2015-01-26,18.59000015258789,17.75,18.020000457763672,18.290000915527344,34078877.0,17.21398162841797
2015-01-27,18.639999389648438,17.93000030517578,18.350000381469727,18.34000015258789,35667739.0,17.26104164123535
2015-01-28,18.200000762939453,17.899999618530273,18.010000228881836,17.989999771118164,22610100.0,16.931629180908203
2015-01-29,17.950000762939453,17.5,17.739999771118164,17.540000915527344,27828644.0,16.50810432434082
2015-01-30,17.950000762939453,17.530000686645508,17.579999923706055,17.56999969482422,18769044.0,16.536340713500977
2015-02-02,17.8799991607666,17.190000534057617,17.399999618530273,17.59000015258789,18860729.0,16.55516242980957
2015-02-03,17.93000030517578,17.5,17.780000686645508,17.899999618530273,16738111.0,16.846923828125
2015-02-04,18.59000015258789,18.0,18.420000076293945,18.030000686645508,32830660.0,16.969276428222656
2015-02-05,18.549999237060547,17.40999984741211,18.5,17.459999084472656,28816344.0,16.432809829711914
2015-02-06,17.520000457763672,16.579999923706055,17.34000015258789,17.219999313354492,27500339.0,16.206932067871094
2015-02-09,17.260000228881836,16.889999389648438,17.059999465942383,17.190000534057617,13919146.0,16.178693771362305
2015-02-10,17.389999389648438,17.09000015258789,17.1200008392334,17.34000015258789,15174244.0,16.319868087768555
2015-02-11,17.3799991607666,17.100000381469727,17.280000686645508,17.1299991607666,11636249.0,16.122224807739258
2015-02-12,17.190000534057617,16.780000686645508,17.149999618530273,16.979999542236328,15586213.0,15.981049537658691
2015-02-13,17.700000762939453,17.139999389648438,17.170000076293945,17.350000381469727,28476800.0,16.32928466796875
2015-02-16,17.549999237060547,17.31999969482422,17.3799991607666,17.450000762939453,13551363.0,16.42340087890625
2015-02-17,17.68000030517578,17.450000762939453,17.450000762939453,17.6200008392334,14307209.0,16.583398818969727
2015-02-25,17.690000534057617,17.270000457763672,17.690000534057617,17.31999969482422,14683154.0,16.301048278808594
2015-02-26,18.229999542236328,17.260000228881836,17.299999237060547,18.190000534057617,34453463.0,17.119863510131836
2015-02-27,18.399999618530273,17.889999389648438,18.399999618530273,18.06999969482422,25354090.0,17.00692367553711
2015-03-02,19.079999923706055,18.31999969482422,18.31999969482422,18.719999313354492,49715713.0,17.618684768676758
2015-03-03,19.270000457763672,18.290000915527344,18.579999923706055,18.65999984741211,58074354.0,17.562213897705078
2015-03-04,18.799999237060547,18.299999237060547,18.549999237060547,18.450000762939453,29011400.0,17.364566802978516
2015-03-05,18.3799991607666,18.010000228881836,18.350000381469727,18.309999465942383,25422626.0,17.232803344726562
2015-03-06,19.06999969482422,18.190000534057617,18.260000228881836,18.719999313354492,47753660.0,17.618684768676758
2015-03-09,18.610000610351562,18.040000915527344,18.450000762939453,18.59000015258789,28079964.0,17.4963321685791
2015-03-10,18.920000076293945,18.450000762939453,18.600000381469727,18.479999542236328,26622686.0,17.392803192138672
2015-03-11,18.56999969482422,18.110000610351562,18.3799991607666,18.299999237060547,20302990.0,17.2233943939209
2015-03-12,18.59000015258789,18.209999084472656,18.489999771118164,18.579999923706055,24809509.0,17.486919403076172
2015-03-13,19.06999969482422,18.579999923706055,18.6200008392334,18.760000228881836,39742450.0,17.656330108642578
2015-03-16,19.350000381469727,18.6200008392334,18.81999969482422,19.31999969482422,46599889.0,18.18338394165039
2015-03-17,19.790000915527344,19.100000381469727,19.600000381469727,19.459999084472656,57621109.0,18.315149307250977
2015-03-18,19.799999237060547,19.25,19.469999313354492,19.790000915527344,57226684.0,18.625734329223633
2015-03-19,20.459999084472656,19.520000457763672,19.899999618530273,19.729999542236328,64289903.0,18.569265365600586
2015-03-20,19.950000762939453,19.43000030517578,19.739999771118164,19.6200008392334,46970207.0,18.46573829650879
2015-03-23,21.200000762939453,20.18000030517578,20.799999237060547,20.3799991607666,82539947.0,19.1810245513916
2015-03-24,21.8700008392334,20.1200008392334,20.610000610351562,21.850000381469727,113041748.0,20.564542770385742
2015-03-25,21.850000381469727,21.030000686645508,21.3799991607666,21.270000457763672,63313174.0,20.018665313720703
2015-03-26,21.290000915527344,20.5,21.0,20.790000915527344,54613975.0,19.566905975341797
2015-03-27,21.610000610351562,20.709999084472656,20.950000762939453,21.110000610351562,55208062.0,19.868080139160156
2015-03-30,21.59000015258789,20.75,20.989999771118164,21.459999084472656,61636383.0,20.197484970092773
2015-03-31,21.739999771118164,20.799999237060547,21.520000457763672,20.8799991607666,56280310.0,19.651607513427734
2015-04-01,21.200000762939453,20.6200008392334,20.780000686645508,21.020000457763672,43658955.0,19.783370971679688
2015-04-02,22.09000015258789,20.81999969482422,21.110000610351562,22.049999237060547,99016869.0,20.752775192260742
2015-04-03,22.81999969482422,21.610000610351562,21.780000686645508,22.059999465942383,85727140.0,20.762187957763672
2015-04-07,23.049999237060547,22.15999984741211,22.3700008392334,22.729999542236328,80074448.0,21.39276885986328
2015-04-08,22.8700008392334,21.90999984741211,22.75,22.149999618530273,61712891.0,20.846891403198242
2015-04-09,22.360000610351562,21.219999313354492,22.18000030517578,21.790000915527344,54823825.0,20.508073806762695
2015-04-10,22.149999618530273,21.40999984741211,21.600000381469727,21.940000534057617,42066186.0,20.649246215820312
2015-04-13,22.100000381469727,21.600000381469727,22.010000228881836,21.899999618530273,59605744.0,20.611600875854492
2015-04-14,21.809999465942383,21.350000381469727,21.809999465942383,21.459999084472656,54526230.0,20.197484970092773
2015-04-15,21.450000762939453,20.6299991607666,21.399999618530273,21.059999465942383,54513228.0,19.821020126342773
2015-04-16,21.489999771118164,20.700000762939453,20.84000015258789,21.329999923706055,46239715.0,20.075136184692383
2015-04-17,22.610000610351562,21.600000381469727,21.700000762939453,22.309999465942383,114716046.0,20.997478485107422
2015-04-20,23.139999389648438,21.799999237060547,22.360000610351562,21.979999542236328,126879788.0,20.6868953704834
2015-04-21,22.170000076293945,21.149999618530273,21.700000762939453,22.06999969482422,94809310.0,20.77159881591797
2015-04-22,22.969999313354492,22.059999465942383,22.059999465942383,22.700000762939453,106752277.0,21.364540100097656
2015-04-23,24.610000610351562,22.540000915527344,22.59000015258789,24.260000228881836,166761838.0,22.832761764526367
2015-04-24,24.3799991607666,23.5,23.790000915527344,23.860000610351562,95751411.0,22.4562931060791
2015-04-27,24.489999771118164,23.510000228881836,23.950000762939453,24.139999389648438,90649010.0,22.719818115234375
2015-04-28,24.1299991607666,22.790000915527344,24.1299991607666,23.100000381469727,92714034.0,21.74100685119629
2015-04-29,24.350000381469727,23.18000030517578,23.18000030517578,23.799999237060547,86454042.0,22.399824142456055
2015-04-30,24.149999618530273,23.049999237060547,24.0,23.09000015258789,52853390.0,21.73159408569336
2015-05-04,24.299999237060547,23.399999618530273,23.700000762939453,23.59000015258789,67576967.0,22.202177047729492
2015-05-05,23.649999618530273,22.06999969482422,23.299999237060547,22.139999389648438,64680077.0,20.837480545043945
2015-05-06,23.290000915527344,22.100000381469727,22.299999237060547,22.389999389648438,69364216.0,21.07277488708496
2015-05-07,23.0,21.81999969482422,21.940000534057617,22.0,44152934.0,20.705717086791992
2015-05-08,22.700000762939453,21.799999237060547,22.25,22.3700008392334,39959612.0,21.053951263427734
2015-05-11,23.100000381469727,22.479999542236328,22.81999969482422,22.989999771118164,58394961.0,21.637475967407227
2015-05-12,23.100000381469727,22.530000686645508,22.989999771118164,22.979999542236328,50315163.0,21.628063201904297
2015-05-13,23.489999771118164,22.81999969482422,23.030000686645508,23.219999313354492,69210563.0,21.85394287109375
2015-05-14,23.670000076293945,22.690000534057617,23.280000686645508,23.600000381469727,78160821.0,22.211589813232422
2015-05-15,24.299999237060547,22.959999084472656,23.389999389648438,22.989999771118164,74375689.0,21.637475967407227
2015-05-18,23.200000762939453,22.010000228881836,22.579999923706055,22.329999923706055,49997924.0,21.01630401611328
2015-05-19,23.190000534057617,22.079999923706055,22.079999923706055,23.110000610351562,54925096.0,21.750415802001953
2015-05-20,23.360000610351562,22.690000534057617,22.850000381469727,22.799999237060547,62046553.0,21.458654403686523
2015-05-21,22.8799991607666,22.40999984741211,22.780000686645508,22.729999542236328,48617165.0,21.39276885986328
2015-05-22,23.6200008392334,22.829999923706055,22.829999923706055,23.559999465942383,79492541.0,22.173938751220703
2015-05-25,24.100000381469727,23.299999237060547,23.479999542236328,24.079999923706055,92605840.0,22.663349151611328
2015-05-26,24.549999237060547,23.59000015258789,24.200000762939453,24.440000534057617,104996243.0,23.002172470092773
2015-05-27,26.389999389648438,23.8799991607666,24.5,25.690000534057617,144320388.0,24.178632736206055
2015-05-28,27.0,23.889999389648438,25.0,24.110000610351562,165136310.0,22.69158363342285
2015-05-29,25.5,23.110000610351562,24.59000015258789,24.860000610351562,124158610.0,23.3974609375
2015-06-01,26.65999984741211,24.440000534057617,24.899999618530273,26.399999618530273,117644656.0,24.84686279296875
2015-06-02,26.65999984741211,25.760000228881836,26.3700008392334,26.440000534057617,91071858.0,24.884510040283203
2015-06-03,26.610000610351562,25.299999237060547,26.5,25.649999618530273,68841492.0,24.14098358154297
2015-06-04,26.350000381469727,23.719999313354492,25.59000015258789,26.110000610351562,87459175.0,24.573923110961914
2015-06-05,28.600000381469727,26.200000762939453,26.200000762939453,28.18000030517578,177463932.0,26.522144317626953
2015-06-08,29.979999542236328,28.420000076293945,28.5,28.510000228881836,142584821.0,26.832727432250977
2015-06-09,29.65999984741211,27.530000686645508,28.799999237060547,28.940000534057617,93483077.0,27.237430572509766
2015-06-10,29.600000381469727,28.100000381469727,28.600000381469727,28.889999389648438,73466183.0,27.190370559692383
2015-06-11,29.100000381469727,27.899999618530273,28.860000610351562,28.25,71703837.0,26.588022232055664
2015-06-12,28.65999984741211,27.860000610351562,28.190000534057617,28.110000610351562,67160919.0,26.456260681152344
2015-06-15,28.65999984741211,27.520000457763672,28.18000030517578,27.729999542236328,64860842.0,26.098617553710938
2015-06-16,27.200000762939453,26.1299991607666,27.200000762939453,26.239999771118164,57515953.0,24.69627571105957
2015-06-17,27.579999923706055,25.719999313354492,26.239999771118164,27.510000228881836,62810197.0,25.891559600830078
2015-06-18,28.149999618530273,26.100000381469727,27.5,26.15999984741211,49793865.0,24.62097930908203
2015-06-19,26.5,24.209999084472656,25.790000915527344,24.389999389648438,50850257.0,22.955110549926758
2015-06-23,25.309999465942383,23.010000228881836,24.3799991607666,25.290000915527344,48567258.0,23.802165985107422
2015-06-24,26.639999389648438,25.020000457763672,25.420000076293945,26.3799991607666,69206475.0,24.82803726196289
2015-06-25,26.68000030517578,24.690000534057617,26.200000762939453,24.81999969482422,53571167.0,23.359813690185547
2015-06-26,24.389999389648438,22.34000015258789,24.0,22.34000015258789,56385169.0,21.025714874267578
2015-06-29,23.229999542236328,20.110000610351562,23.059999465942383,20.1200008392334,80166055.0,18.936321258544922
2015-06-30,21.530000686645508,18.309999465942383,19.649999618530273,21.510000228881836,78398225.0,20.244543075561523
2015-07-01,21.950000762939453,19.360000610351562,21.3799991607666,19.360000610351562,63941937.0,18.22103500366211
2015-07-02,19.850000381469727,17.420000076293945,19.600000381469727,17.420000076293945,83864003.0,16.395166397094727
2015-07-03,18.1200008392334,15.680000305175781,17.010000228881836,17.209999084472656,96075935.0,16.197521209716797
2015-07-06,18.850000381469727,15.670000076293945,18.850000381469727,16.860000610351562,89035056.0,15.868109703063965
2015-07-07,16.270000457763672,15.170000076293945,16.1200008392334,15.210000038146973,124799497.0,14.315181732177734
2015-07-08,13.970000267028809,13.6899995803833,13.6899995803833,13.6899995803833,49059671.0,12.884602546691895
2015-07-09,15.0600004196167,12.930000305175781,13.6899995803833,15.0600004196167,82426512.0,14.174006462097168
2015-07-10,16.56999969482422,15.15999984741211,15.350000381469727,16.56999969482422,74412086.0,15.595168113708496
2015-07-13,18.229999542236328,16.809999465942383,17.049999237060547,18.229999542236328,117379588.0,17.157508850097656
2015-07-14,18.579999923706055,16.860000610351562,17.700000762939453,17.190000534057617,93258908.0,16.178693771362305
2015-07-15,16.8799991607666,15.470000267028809,16.709999084472656,15.470000267028809,67388415.0,14.559885025024414
2015-07-16,16.260000228881836,14.630000114440918,15.470000267028809,15.899999618530273,49978653.0,14.964587211608887
2015-07-17,16.90999984741211,15.649999618530273,15.899999618530273,16.600000381469727,47622544.0,15.822429656982422
2015-07-20,17.1299991607666,16.200000762939453,16.530000686645508,16.639999389648438,52319717.0,15.860555648803711
2015-07-21,16.899999618530273,16.209999084472656,16.309999465942383,16.690000534057617,45708952.0,15.90821361541748
2015-07-22,17.149999618530273,16.290000915527344,16.700000762939453,16.770000457763672,55075613.0,15.984466552734375
2015-07-23,17.479999542236328,16.450000762939453,16.780000686645508,17.389999389648438,75000047.0,16.575424194335938
2015-07-24,18.06999969482422,16.860000610351562,17.290000915527344,17.0,99000900.0,16.203691482543945
2015-07-27,16.780000686645508,15.300000190734863,16.399999618530273,15.300000190734863,68471869.0,14.58332347869873
2015-07-28,15.300000190734863,13.779999732971191,14.59000015258789,14.720000267028809,71123317.0,14.030491828918457
2015-07-29,15.680000305175781,14.699999809265137,15.029999732971191,15.630000114440918,47977427.0,14.897865295410156
2015-07-30,15.960000038146973,15.0,15.579999923706055,15.029999732971191,38598307.0,14.325970649719238
2015-07-31,15.550000190734863,14.729999542236328,14.8100004196167,15.479999542236328,32912170.0,14.754891395568848
2015-08-03,15.970000267028809,15.039999961853027,15.039999961853027,15.949999809265137,43414104.0,15.202877044677734
2015-08-04,16.600000381469727,15.75,15.9399995803833,16.510000228881836,38051851.0,15.736645698547363
2015-08-05,16.600000381469727,15.859999656677246,16.479999542236328,15.9399995803833,29753947.0,15.193344116210938
2015-08-06,15.90999984741211,15.5,15.609999656677246,15.680000305175781,21835210.0,14.945523262023926
2015-08-07,16.270000457763672,15.760000228881836,15.8100004196167,16.040000915527344,29756789.0,15.288661003112793
2015-08-10,17.219999313354492,16.110000610351562,16.15999984741211,17.040000915527344,48932112.0,16.2418212890625
2015-08-11,18.18000030517578,17.299999237060547,17.299999237060547,17.690000534057617,77183665.0,16.861373901367188
2015-08-12,18.0,16.889999389648438,17.280000686645508,17.309999465942383,53613251.0,16.49917221069336
2015-08-13,18.110000610351562,17.34000015258789,17.440000534057617,18.049999237060547,60926949.0,17.204509735107422
2015-08-14,18.25,17.309999465942383,17.989999771118164,17.520000457763672,53029051.0,16.699337005615234
2015-08-17,17.950000762939453,17.1299991607666,17.469999313354492,17.920000076293945,42271634.0,17.080598831176758
2015-08-18,18.079999923706055,16.1299991607666,18.0,16.1299991607666,55859053.0,15.374444961547852
2015-08-19,16.979999542236328,15.140000343322754,15.800000190734863,16.799999237060547,36358538.0,16.0130615234375
2015-08-20,17.479999542236328,16.479999542236328,16.579999923706055,16.56999969482422,36646908.0,15.793832778930664
2015-08-21,16.860000610351562,15.40999984741211,16.479999542236328,15.729999542236328,29765105.0,14.993180274963379
2015-08-24,15.350000381469727,14.15999984741211,15.0,14.15999984741211,36015676.0,13.496723175048828
2015-08-25,13.229999542236328,12.739999771118164,12.90999984741211,12.739999771118164,48933989.0,12.143237113952637
2015-08-26,13.199999809265137,11.510000228881836,12.880000114440918,11.90999984741211,58632541.0,11.352116584777832
2015-08-27,12.539999961853027,11.899999618530273,12.25,12.520000457763672,34400229.0,11.93354320526123
2015-08-28,13.770000457763672,12.850000381469727,12.989999771118164,13.770000457763672,70638291.0,13.124991416931152
2015-08-31,13.6899995803833,12.970000267028809,13.670000076293945,13.630000114440918,45351889.0,12.991549491882324
2015-09-01,13.920000076293945,12.800000190734863,13.399999618530273,13.829999923706055,48922218.0,13.182181358337402
2015-09-02,14.359999656677246,12.869999885559082,13.109999656677246,14.100000381469727,69849514.0,13.439533233642578
2015-09-07,14.699999809265137,13.510000228881836,13.960000038146973,13.5600004196167,27596895.0,12.924829483032227
2015-09-08,14.1899995803833,13.149999618530273,13.470000267028809,14.130000114440918,17759888.0,13.46812915802002
2015-09-09,15.020000457763672,14.569999694824219,14.600000381469727,14.930000305175781,39669084.0,14.2306547164917
2015-09-10,14.829999923706055,14.319999694824219,14.489999771118164,14.399999618530273,25915822.0,13.725480079650879
2015-09-11,14.760000228881836,14.15999984741211,14.550000190734863,14.399999618530273,16677100.0,13.725480079650879
2015-09-14,14.640000343322754,12.960000038146973,14.529999732971191,13.760000228881836,35279896.0,13.115460395812988
2015-09-15,13.680000305175781,12.600000381469727,13.5,12.869999885559082,18201708.0,12.2671480178833
2015-09-16,14.15999984741211,12.869999885559082,13.020000457763672,13.9399995803833,22147233.0,13.287028312683105
2015-09-17,14.680000305175781,14.010000228881836,14.350000381469727,14.09000015258789,39168685.0,13.43000316619873
2015-09-18,14.359999656677246,13.699999809265137,14.289999961853027,13.899999618530273,22922052.0,13.248902320861816
2015-09-21,14.15999984741211,13.4399995803833,13.520000457763672,14.149999618530273,21860424.0,13.487190246582031
2015-09-22,14.579999923706055,13.920000076293945,14.119999885559082,14.210000038146973,27533595.0,13.544382095336914
2015-09-23,13.880000114440918,13.460000038146973,13.760000228881836,13.630000114440918,22666334.0,12.991549491882324
2015-09-24,13.800000190734863,13.4399995803833,13.640000343322754,13.710000038146973,14584714.0,13.067800521850586
2015-09-25,13.699999809265137,13.15999984741211,13.699999809265137,13.270000457763672,18229582.0,12.64841365814209
2015-09-28,13.380000114440918,13.0600004196167,13.270000457763672,13.289999961853027,10573308.0,12.667474746704102
2015-09-29,13.050000190734863,12.720000267028809,13.0,12.829999923706055,17968565.0,12.229023933410645
2015-09-30,13.140000343322754,12.869999885559082,12.920000076293945,12.989999771118164,11595875.0,12.381526947021484
2015-10-08,13.880000114440918,13.510000228881836,13.579999923706055,13.5600004196167,23489607.0,12.924829483032227
2015-10-09,14.270000457763672,13.579999923706055,13.609999656677246,14.069999694824219,29094865.0,13.41093921661377
2015-10-12,14.8100004196167,14.239999771118164,14.350000381469727,14.680000305175781,36932837.0,13.992364883422852
2015-10-13,14.600000381469727,14.229999542236328,14.430000305175781,14.489999771118164,23244237.0,13.811264991760254
2015-10-14,14.859999656677246,14.270000457763672,14.430000305175781,14.279999732971191,23817497.0,13.611102104187012
2015-10-15,14.619999885559082,14.289999961853027,14.350000381469727,14.609999656677246,22472405.0,13.925642967224121
2015-10-16,14.729999542236328,14.449999809265137,14.649999618530273,14.649999618530273,32003120.0,13.963770866394043
2015-10-19,15.420000076293945,14.4399995803833,14.649999618530273,15.010000228881836,47456355.0,14.306907653808594
2015-10-20,14.869999885559082,14.529999732971191,14.729999542236328,14.8100004196167,29013885.0,14.116276741027832
2015-10-21,14.899999618530273,13.399999618530273,14.800000190734863,13.65999984741211,34064927.0,13.020143508911133
2015-10-22,14.180000305175781,13.529999732971191,13.779999732971191,14.09000015258789,23391409.0,13.43000316619873
2015-10-23,14.449999809265137,14.079999923706055,14.119999885559082,14.420000076293945,27348427.0,13.74454402923584
2015-10-26,14.800000190734863,14.399999618530273,14.800000190734863,14.479999542236328,26209120.0,13.80173397064209
2015-10-27,14.399999618530273,13.859999656677246,14.369999885559082,14.329999923706055,22558176.0,13.658760070800781
2015-10-28,14.649999618530273,14.140000343322754,14.199999809265137,14.329999923706055,25307827.0,13.658760070800781
2015-10-29,14.510000228881836,14.210000038146973,14.239999771118164,14.350000381469727,17423554.0,13.677823066711426
2015-10-30,14.289999961853027,13.90999984741211,14.239999771118164,14.0600004196167,18056729.0,13.401408195495605
2015-11-02,14.100000381469727,13.800000190734863,13.899999618530273,13.850000381469727,13677976.0,13.201245307922363
2015-11-03,14.050000190734863,13.819999694824219,13.90999984741211,13.90999984741211,10618125.0,13.25843334197998
2015-11-04,14.579999923706055,13.960000038146973,13.989999771118164,14.569999694824219,29006722.0,13.887517929077148
2015-11-05,15.470000267028809,14.5600004196167,14.630000114440918,14.970000267028809,59045324.0,14.268781661987305
2015-11-06,15.510000228881836,14.779999732971191,14.850000381469727,15.34000015258789,45139902.0,14.621450424194336
2015-11-09,15.640000343322754,14.949999809265137,15.079999923706055,15.40999984741211,45667999.0,14.688170433044434
2015-11-10,16.850000381469727,15.170000076293945,15.300000190734863,16.690000534057617,75973765.0,15.90821361541748
2015-11-11,16.399999618530273,15.8100004196167,16.290000915527344,16.010000228881836,49634433.0,15.2600679397583
2015-11-12,16.5,15.760000228881836,15.989999771118164,15.90999984741211,40357260.0,15.164750099182129
2015-11-13,15.5600004196167,15.020000457763672,15.550000190734863,15.119999885559082,40890821.0,14.411754608154297
2015-11-16,15.449999809265137,14.8100004196167,14.890000343322754,15.380000114440918,22609753.0,14.659576416015625
2015-11-17,15.6899995803833,15.15999984741211,15.399999618530273,15.170000076293945,29190005.0,14.459412574768066
2015-11-18,15.449999809265137,15.0,15.130000114440918,15.050000190734863,17770509.0,14.345033645629883
2015-11-19,15.390000343322754,15.119999885559082,15.119999885559082,15.380000114440918,15593814.0,14.659576416015625
2015-11-20,15.680000305175781,15.300000190734863,15.399999618530273,15.479999542236328,24460879.0,14.754891395568848
2015-11-23,16.200000762939453,15.239999771118164,15.479999542236328,15.59000015258789,40848548.0,14.859739303588867
2015-11-24,15.510000228881836,15.109999656677246,15.489999771118164,15.369999885559082,21785733.0,14.650045394897461
2015-11-25,15.850000381469727,15.539999961853027,15.640000343322754,15.670000076293945,31850685.0,14.935993194580078
2015-11-26,16.68000030517578,15.470000267028809,15.680000305175781,16.079999923706055,58729847.0,15.326787948608398
2015-11-27,15.989999771118164,14.609999656677246,15.960000038146973,14.869999885559082,36267612.0,14.173466682434082
2015-11-30,15.0,13.920000076293945,14.850000381469727,14.539999961853027,27497692.0,13.858922958374023
2015-12-01,14.859999656677246,14.279999732971191,14.489999771118164,14.779999732971191,16977916.0,14.08768081665039
2015-12-02,15.460000038146973,14.779999732971191,14.859999656677246,15.329999923706055,26937429.0,14.611918449401855
2015-12-03,15.369999885559082,15.039999961853027,15.130000114440918,15.289999961853027,20024351.0,14.573792457580566
2015-12-04,15.289999961853027,14.770000457763672,15.170000076293945,14.84000015258789,20110233.0,14.144871711730957
2015-12-07,15.130000114440918,14.890000343322754,15.010000228881836,14.989999771118164,14355260.0,14.287845611572266
2015-12-08,14.800000190734863,14.369999885559082,14.760000228881836,14.5,18354260.0,13.82079792022705
2015-12-09,14.699999809265137,14.359999656677246,14.420000076293945,14.479999542236328,12149725.0,13.80173397064209
2015-12-10,14.880000114440918,14.420000076293945,14.470000267028809,14.579999923706055,20341576.0,13.897050857543945
2015-12-11,15.9399995803833,14.420000076293945,14.5,15.40999984741211,44237692.0,14.688170433044434
2015-12-14,16.950000762939453,15.100000381469727,15.109999656677246,16.389999389648438,72739114.0,15.622265815734863
2015-12-15,16.299999237060547,15.739999771118164,16.299999237060547,15.899999618530273,39522475.0,15.155219078063965
2015-12-16,16.799999237060547,15.8100004196167,15.8100004196167,16.43000030517578,48996940.0,15.660392761230469
2015-12-17,16.979999542236328,16.280000686645508,16.549999237060547,16.610000610351562,55096875.0,15.831962585449219
2015-12-18,17.200000762939453,16.0,16.399999618530273,16.729999542236328,60237674.0,15.946337699890137
2015-12-21,17.09000015258789,16.479999542236328,16.780000686645508,16.850000381469727,45499540.0,16.060718536376953
2015-12-22,17.520000457763672,16.780000686645508,16.8799991607666,17.09000015258789,44279223.0,16.289478302001953
2015-12-23,17.350000381469727,16.59000015258789,16.899999618530273,16.6200008392334,35711399.0,15.841492652893066
2015-12-24,16.979999542236328,16.200000762939453,16.700000762939453,16.479999542236328,25953692.0,15.708050727844238
2015-12-25,16.649999618530273,16.309999465942383,16.530000686645508,16.59000015258789,15517636.0,15.812898635864258
2015-12-28,16.6200008392334,15.699999809265137,16.610000610351562,15.760000228881836,28473448.0,15.021777153015137
2015-12-29,15.949999809265137,15.59000015258789,15.760000228881836,15.920000076293945,16591574.0,15.17428207397461
2015-12-30,16.15999984741211,15.699999809265137,16.09000015258789,15.90999984741211,16111023.0,15.164750099182129
2015-12-31,16.139999389648438,15.729999542236328,15.920000076293945,15.739999771118164,16663301.0,15.002714157104492
2016-01-04,15.770000457763672,14.279999732971191,15.710000038146973,14.329999923706055,17338093.0,13.658760070800781
2016-01-05,14.65999984741211,13.680000305175781,13.90999984741211,14.199999809265137,28582119.0,13.534849166870117
2016-01-06,15.279999732971191,14.109999656677246,14.369999885559082,14.989999771118164,32436695.0,14.287845611572266
2016-01-07,14.770000457763672,13.5,14.720000267028809,13.529999732971191,9004556.0,12.896233558654785
2016-01-08,14.699999809265137,13.5,14.0,14.489999771118164,31543943.0,13.811264991760254
2016-01-11,14.5600004196167,13.399999618530273,14.300000190734863,13.449999809265137,30573351.0,12.819979667663574
2016-01-12,13.789999961853027,13.239999771118164,13.550000190734863,13.510000228881836,19110762.0,12.877171516418457
2016-01-13,13.859999656677246,13.260000228881836,13.5600004196167,13.3100004196167,18877017.0,12.686539649963379
2016-01-14,13.630000114440918,12.90999984741211,13.0,13.600000381469727,20456546.0,12.962955474853516
2016-01-15,13.59000015258789,12.539999961853027,13.59000015258789,12.90999984741211,22303414.0,12.305274963378906
2016-01-18,13.380000114440918,12.600000381469727,12.600000381469727,13.0,18574685.0,12.391059875488281
2016-01-19,13.539999961853027,13.0,13.050000190734863,13.449999809265137,15349532.0,12.819979667663574
2016-01-20,13.649999618530273,13.210000038146973,13.3100004196167,13.470000267028809,19522287.0,12.839042663574219
2016-01-21,13.579999923706055,12.930000305175781,13.3100004196167,12.949999809265137,16677471.0,12.343401908874512
2016-01-22,13.369999885559082,12.949999809265137,13.100000381469727,13.229999542236328,11700877.0,12.610285758972168
2016-01-25,13.600000381469727,13.3100004196167,13.350000381469727,13.460000038146973,13136082.0,12.829513549804688
2016-01-26,13.380000114440918,12.300000190734863,13.329999923706055,12.470000267028809,18398061.0,11.885886192321777
2016-01-27,12.949999809265137,12.199999809265137,12.6899995803833,12.770000457763672,16156108.0,12.171833038330078
2016-01-28,12.899999618530273,12.0,12.6899995803833,12.09000015258789,18890908.0,11.523685455322266
2016-01-29,12.579999923706055,11.800000190734863,11.800000190734863,12.40999984741211,14693864.0,11.828695297241211
2016-02-01,12.420000076293945,11.859999656677246,12.239999771118164,12.09000015258789,10199275.0,11.523685455322266
2016-02-02,12.420000076293945,12.130000114440918,12.130000114440918,12.380000114440918,9793557.0,11.800101280212402
2016-02-03,12.390000343322754,12.020000457763672,12.229999542236328,12.329999923706055,8432533.0,11.752443313598633
2016-02-04,13.260000228881836,12.630000114440918,12.630000114440918,13.039999961853027,24344048.0,12.42918586730957
2016-02-05,13.25,12.850000381469727,13.050000190734863,12.869999885559082,16495166.0,12.2671480178833
2016-02-15,13.739999771118164,12.550000190734863,12.600000381469727,13.449999809265137,28103008.0,12.819979667663574
2016-02-16,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.819979667663574
2016-02-17,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.819979667663574
2016-02-18,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.819979667663574
2016-02-19,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.819979667663574
2016-02-22,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.819979667663574
2016-02-23,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.819979667663574
2016-02-24,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.819979667663574
2016-02-25,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,12.819979667663574
2016-02-26,13.300000190734863,12.369999885559082,12.960000038146973,13.010000228881836,30345964.0,12.400590896606445
2016-02-29,12.949999809265137,11.800000190734863,12.949999809265137,12.539999961853027,26234670.0,11.952607154846191
2016-03-01,13.449999809265137,12.399999618530273,12.579999923706055,13.40999984741211,33344841.0,12.781855583190918
2016-03-02,14.75,13.300000190734863,13.350000381469727,14.75,53592451.0,14.059085845947266
2016-03-03,15.880000114440918,14.65999984741211,15.149999618530273,14.6899995803833,65352438.0,14.001896858215332
2016-03-04,15.600000381469727,14.449999809265137,15.109999656677246,15.119999885559082,57035586.0,14.411754608154297
2016-03-07,16.6299991607666,15.319999694824219,15.880000114440918,15.960000038146973,66570924.0,15.212408065795898
2016-03-08,15.899999618530273,15.229999542236328,15.899999618530273,15.680000305175781,50065230.0,14.945523262023926
2016-03-09,14.800000190734863,14.199999809265137,14.699999809265137,14.539999961853027,44085303.0,13.858922958374023
2016-03-10,14.710000038146973,13.8100004196167,14.579999923706055,13.920000076293945,30543818.0,13.267966270446777
2016-03-11,14.520000457763672,13.800000190734863,13.90999984741211,14.399999618530273,31068669.0,13.725480079650879
2016-03-14,15.100000381469727,14.0600004196167,14.279999732971191,14.569999694824219,42523121.0,13.887517929077148
2016-03-15,14.390000343322754,13.899999618530273,14.300000190734863,14.100000381469727,25304738.0,13.439533233642578
2016-03-16,14.270000457763672,13.869999885559082,14.100000381469727,14.180000305175781,23368252.0,13.515787124633789
2016-03-17,14.710000038146973,14.180000305175781,14.430000305175781,14.539999961853027,28640111.0,13.858922958374023
2016-03-18,15.470000267028809,14.829999923706055,14.880000114440918,15.010000228881836,48293303.0,14.306907653808594
2016-03-21,15.329999923706055,14.6899995803833,14.949999809265137,15.210000038146973,45410527.0,14.497540473937988
2016-03-22,15.239999771118164,14.8100004196167,14.970000267028809,14.930000305175781,30849975.0,14.2306547164917
2016-03-23,15.100000381469727,14.649999618530273,14.850000381469727,14.979999542236328,27771682.0,14.278311729431152
2016-03-24,14.5,14.100000381469727,14.5,14.130000114440918,38571890.0,13.46812915802002
2016-03-25,14.220000267028809,13.729999542236328,14.130000114440918,14.09000015258789,24373314.0,13.43000316619873
2016-03-28,14.350000381469727,13.920000076293945,14.170000076293945,13.970000267028809,20478514.0,13.315624237060547
2016-03-29,14.100000381469727,13.699999809265137,13.970000267028809,13.800000190734863,18200938.0,13.153586387634277
2016-03-30,14.1899995803833,13.960000038146973,13.960000038146973,14.149999618530273,19898271.0,13.487190246582031
2016-03-31,14.229999542236328,13.899999618530273,14.149999618530273,14.15999984741211,22929502.0,13.496723175048828
2016-04-01,14.399999618530273,14.0,14.100000381469727,14.369999885559082,27078505.0,13.69688606262207
2016-04-05,14.470000267028809,14.100000381469727,14.15999984741211,14.449999809265137,22268840.0,13.773138999938965
2016-04-06,14.569999694824219,14.180000305175781,14.40999984741211,14.329999923706055,20022741.0,13.658760070800781
2016-04-07,14.40999984741211,14.0,14.34000015258789,14.039999961853027,19829210.0,13.382345199584961
2016-04-08,13.84000015258789,13.460000038146973,13.75,13.609999656677246,29331788.0,12.97248649597168
2016-04-11,14.029999732971191,13.640000343322754,13.640000343322754,13.880000114440918,24137446.0,13.229838371276855
2016-04-12,14.010000228881836,13.720000267028809,13.890000343322754,14.0,18298543.0,13.344216346740723
2016-04-13,15.399999618530273,14.399999618530273,14.399999618530273,15.170000076293945,110785049.0,14.459412574768066
2016-04-14,15.170000076293945,14.600000381469727,15.149999618530273,14.75,60732385.0,14.059085845947266
2016-04-15,14.850000381469727,14.479999542236328,14.779999732971191,14.65999984741211,28420979.0,13.973301887512207
2016-04-18,14.5600004196167,14.1899995803833,14.5,14.210000038146973,26096116.0,13.544382095336914
2016-04-19,14.529999732971191,14.180000305175781,14.399999618530273,14.34000015258789,23543617.0,13.668292045593262
2016-04-20,14.829999923706055,13.729999542236328,14.760000228881836,14.029999732971191,41219232.0,13.372811317443848
2016-04-21,14.850000381469727,14.069999694824219,14.079999923706055,14.479999542236328,48997862.0,13.80173397064209
2016-04-22,14.199999809265137,13.880000114440918,14.119999885559082,14.170000076293945,26111748.0,13.506253242492676
2016-04-25,14.470000267028809,13.800000190734863,14.09000015258789,14.390000343322754,25978473.0,13.715950012207031
2016-04-26,14.350000381469727,13.90999984741211,14.210000038146973,14.1899995803833,21512421.0,13.525318145751953
2016-04-27,14.1899995803833,13.9399995803833,14.149999618530273,14.010000228881836,17262297.0,13.35374927520752
2016-04-28,14.050000190734863,13.649999618530273,13.970000267028809,13.829999923706055,17594047.0,13.182181358337402
2016-04-29,14.0600004196167,13.850000381469727,13.850000381469727,13.930000305175781,13305555.0,13.277496337890625
2016-05-03,14.239999771118164,13.949999809265137,14.079999923706055,14.220000267028809,27475314.0,13.553911209106445
2016-05-04,14.149999618530273,13.970000267028809,14.0,14.029999732971191,18937277.0,13.372811317443848
2016-05-05,14.149999618530273,13.930000305175781,14.010000228881836,14.069999694824219,15274926.0,13.41093921661377
2016-05-06,14.079999923706055,13.529999732971191,14.010000228881836,13.5600004196167,25588305.0,12.924829483032227
2016-05-09,13.479999542236328,12.949999809265137,13.40999984741211,13.050000190734863,19996534.0,12.43871784210205
2016-05-10,13.100000381469727,12.880000114440918,12.90999984741211,13.0,10703345.0,12.391059875488281
2016-05-11,13.149999618530273,12.880000114440918,13.100000381469727,13.010000228881836,9255323.0,12.400590896606445
2016-05-12,13.029999732971191,12.579999923706055,12.880000114440918,13.020000457763672,14028627.0,12.410122871398926
2016-05-13,13.020000457763672,12.760000228881836,12.8100004196167,12.9399995803833,9971899.0,12.333868980407715
2016-05-16,13.130000114440918,12.789999961853027,12.920000076293945,13.130000114440918,11389785.0,12.514969825744629
2016-05-17,13.300000190734863,13.039999961853027,13.130000114440918,13.119999885559082,14472121.0,12.505438804626465
2016-05-18,13.020000457763672,12.710000038146973,13.0,12.850000381469727,13227652.0,12.248085975646973
2016-05-19,13.130000114440918,12.890000343322754,12.920000076293945,12.970000267028809,13570300.0,12.362464904785156
2016-05-20,13.050000190734863,12.800000190734863,12.84000015258789,13.029999732971191,10524445.0,12.41965389251709
2016-05-23,13.109999656677246,12.9399995803833,13.0,13.039999961853027,9792954.0,12.42918586730957
2016-05-24,13.010000228881836,12.779999732971191,13.010000228881836,12.880000114440918,9903154.0,12.276681900024414
2016-05-25,13.039999961853027,12.800000190734863,12.970000267028809,12.84000015258789,7238261.0,12.238553047180176
2016-05-26,13.010000228881836,12.649999618530273,12.899999618530273,12.989999771118164,15351315.0,12.381526947021484
2016-05-27,12.949999809265137,12.819999694824219,12.899999618530273,12.850000381469727,8905124.0,12.248085975646973
2016-05-30,12.949999809265137,12.710000038146973,12.8100004196167,12.770000457763672,6227539.0,12.171833038330078
2016-05-31,13.350000381469727,12.8100004196167,12.8100004196167,13.329999923706055,23533769.0,12.705601692199707
2016-06-01,13.640000343322754,13.1899995803833,13.260000228881836,13.380000114440918,27537799.0,12.753259658813477
2016-06-02,13.550000190734863,13.25,13.34000015258789,13.380000114440918,17615000.0,12.753259658813477
2016-06-03,13.420000076293945,13.220000267028809,13.380000114440918,13.390000343322754,14876781.0,12.762792587280273
2016-06-06,13.640000343322754,13.350000381469727,13.550000190734863,13.420000076293945,16617618.0,12.79138469696045
2016-06-07,13.5,13.329999923706055,13.4399995803833,13.359999656677246,12628367.0,12.734196662902832
2016-06-08,13.279999732971191,13.029999732971191,13.279999732971191,13.119999885559082,16809468.0,12.505438804626465
2016-06-13,13.039999961853027,12.760000228881836,13.0,12.770000457763672,16914329.0,12.171833038330078
2016-06-14,12.899999618530273,12.710000038146973,12.779999732971191,12.880000114440918,7854127.0,12.276681900024414
2016-06-15,13.140000343322754,12.720000267028809,12.770000457763672,13.109999656677246,14467775.0,12.495906829833984
2016-06-16,13.470000267028809,13.170000076293945,13.270000457763672,13.3100004196167,29208332.0,12.686539649963379
2016-06-17,13.539999961853027,13.149999618530273,13.1899995803833,13.34000015258789,24174253.0,12.715133666992188
2016-06-20,13.380000114440918,13.029999732971191,13.3100004196167,13.140000343322754,13096185.0,12.52450180053711
2016-06-21,13.319999694824219,12.930000305175781,13.300000190734863,12.989999771118164,15771569.0,12.381526947021484
2016-06-22,13.279999732971191,12.920000076293945,13.010000228881836,13.229999542236328,13498181.0,12.610285758972168
2016-06-23,13.1899995803833,13.0,13.1899995803833,13.130000114440918,10778405.0,12.514969825744629
2016-06-24,13.270000457763672,12.800000190734863,13.130000114440918,13.010000228881836,18653657.0,12.400590896606445
2016-06-27,13.260000228881836,12.90999984741211,12.989999771118164,13.25,19127425.0,12.629348754882812
2016-06-28,13.479999542236328,13.100000381469727,13.15999984741211,13.420000076293945,27693764.0,12.79138469696045
2016-06-29,13.640000343322754,13.380000114440918,13.550000190734863,13.449999809265137,25986811.0,12.819979667663574
2016-06-30,13.579999923706055,13.420000076293945,13.489999771118164,13.479999542236328,16200055.0,12.848575592041016
2016-07-01,13.649999618530273,13.399999618530273,13.479999542236328,13.5,20439996.0,12.867637634277344
2016-07-04,14.850000381469727,13.539999961853027,13.539999961853027,14.779999732971191,104635613.0,14.08768081665039
2016-07-05,14.5600004196167,14.170000076293945,14.489999771118164,14.449999809265137,53708939.0,13.773138999938965
2016-07-06,14.9399995803833,14.1899995803833,14.229999542236328,14.550000190734863,62304169.0,13.86845588684082
2016-07-07,15.25,14.430000305175781,14.5,14.8100004196167,67929652.0,14.116276741027832
2016-07-08,14.779999732971191,14.390000343322754,14.430000305175781,14.489999771118164,30706188.0,13.811264991760254
2016-07-11,15.850000381469727,14.630000114440918,14.640000343322754,15.25,68076102.0,14.535665512084961
2016-07-12,16.200000762939453,15.270000457763672,15.399999618530273,15.640000343322754,61573279.0,14.90739917755127
2016-07-13,16.950000762939453,15.720000267028809,16.010000228881836,16.6200008392334,83091425.0,15.841492652893066
2016-07-14,16.43000030517578,15.890000343322754,16.389999389648438,16.219999313354492,54549711.0,15.46022891998291
2016-07-15,16.360000610351562,15.9399995803833,16.059999465942383,16.110000610351562,37075426.0,15.355381965637207
2016-07-18,15.979999542236328,15.5600004196167,15.930000305175781,15.670000076293945,41892926.0,14.935993194580078
2016-07-19,16.049999237060547,15.4399995803833,15.800000190734863,15.859999656677246,38028675.0,15.11709213256836
2016-07-20,15.960000038146973,15.3100004196167,15.949999809265137,15.359999656677246,37071989.0,14.640512466430664
2016-07-21,15.670000076293945,15.239999771118164,15.25,15.600000381469727,32397170.0,14.869270324707031
2016-07-22,15.579999923706055,15.1899995803833,15.579999923706055,15.270000457763672,27109377.0,14.554730415344238
2016-07-25,15.380000114440918,15.079999923706055,15.199999809265137,15.319999694824219,16316328.0,14.602387428283691
2016-07-26,15.520000457763672,15.220000267028809,15.229999542236328,15.510000228881836,21927270.0,14.783486366271973
2016-07-27,15.5600004196167,14.380000114440918,15.550000190734863,14.579999923706055,44080544.0,13.897050857543945
2016-07-28,14.800000190734863,14.420000076293945,14.579999923706055,14.739999771118164,26401214.0,14.049555778503418
2016-07-29,14.850000381469727,14.460000038146973,14.75,14.489999771118164,18012571.0,13.811264991760254
2016-08-01,14.829999923706055,14.430000305175781,14.550000190734863,14.8100004196167,22405376.0,14.116276741027832
2016-08-02,14.819999694824219,14.520000457763672,14.579999923706055,14.760000228881836,13316024.0,14.068618774414062
2016-08-03,14.880000114440918,14.600000381469727,14.770000457763672,14.680000305175781,17170136.0,13.992364883422852
2016-08-04,14.760000228881836,14.479999542236328,14.710000038146973,14.699999809265137,15002466.0,14.011428833007812
2016-08-05,14.75,14.520000457763672,14.670000076293945,14.619999885559082,13819130.0,13.935175895690918
2016-08-08,14.979999542236328,14.380000114440918,14.479999542236328,14.960000038146973,25887275.0,14.259249687194824
2016-08-09,14.989999771118164,14.829999923706055,14.890000343322754,14.949999809265137,17086670.0,14.249717712402344
2016-08-10,15.449999809265137,14.890000343322754,14.9399995803833,15.180000305175781,28188976.0,14.468945503234863
2016-08-11,15.34000015258789,15.010000228881836,15.0600004196167,15.020000457763672,22124730.0,14.316439628601074
2016-08-12,15.079999923706055,14.609999656677246,14.949999809265137,15.050000190734863,18548314.0,14.441180229187012
2016-08-15,15.390000343322754,14.829999923706055,14.979999542236328,15.319999694824219,28981481.0,14.700258255004883
2016-08-16,15.390000343322754,15.149999618530273,15.3100004196167,15.300000190734863,26283589.0,14.681066513061523
2016-08-17,15.260000228881836,15.020000457763672,15.220000267028809,15.15999984741211,19422892.0,14.546730995178223
2016-08-18,15.229999542236328,15.029999732971191,15.149999618530273,15.210000038146973,17140955.0,14.594708442687988
2016-08-19,15.1899995803833,14.949999809265137,15.130000114440918,15.09000015258789,14034966.0,14.479562759399414
2016-08-22,15.119999885559082,14.65999984741211,15.09000015258789,14.670000076293945,17110142.0,14.076552391052246
2016-08-23,14.779999732971191,14.579999923706055,14.680000305175781,14.710000038146973,11155493.0,14.114934921264648
2016-08-24,14.760000228881836,14.619999885559082,14.619999885559082,14.670000076293945,9620128.0,14.076552391052246
2016-08-25,14.609999656677246,14.399999618530273,14.520000457763672,14.600000381469727,13694747.0,14.009385108947754
2016-08-26,14.75,14.5600004196167,14.649999618530273,14.579999923706055,11720058.0,13.990193367004395
2016-08-29,14.600000381469727,14.40999984741211,14.569999694824219,14.510000228881836,10750252.0,13.923025131225586
2016-08-30,14.619999885559082,14.479999542236328,14.529999732971191,14.529999732971191,9838315.0,13.942215919494629
2016-08-31,14.579999923706055,14.380000114440918,14.550000190734863,14.510000228881836,11167903.0,13.923025131225586
2016-09-01,14.600000381469727,14.460000038146973,14.529999732971191,14.470000267028809,11373361.0,13.884642601013184
2016-09-02,14.550000190734863,14.279999732971191,14.479999542236328,14.350000381469727,12304818.0,13.769497871398926
2016-09-05,14.699999809265137,14.359999656677246,14.380000114440918,14.569999694824219,18425944.0,13.980597496032715
2016-09-06,14.640000343322754,14.319999694824219,14.520000457763672,14.619999885559082,13455718.0,14.02857494354248
2016-09-07,14.739999771118164,14.600000381469727,14.649999618530273,14.609999656677246,17632312.0,14.0189790725708
2016-09-08,14.609999656677246,14.489999771118164,14.569999694824219,14.539999961853027,9792335.0,13.951810836791992
2016-09-09,14.609999656677246,14.399999618530273,14.569999694824219,14.40999984741211,11046144.0,13.827071189880371
2016-09-12,14.170000076293945,13.699999809265137,14.149999618530273,13.829999923706055,20913397.0,13.270533561706543
2016-09-13,13.970000267028809,13.770000457763672,13.960000038146973,13.84000015258789,8506082.0,13.280129432678223
2016-09-14,13.899999618530273,13.710000038146973,13.779999732971191,13.850000381469727,7083678.0,13.289725303649902
2016-09-19,14.069999694824219,13.930000305175781,13.9399995803833,13.979999542236328,7997677.0,13.414463996887207
2016-09-20,14.0,13.869999885559082,13.949999809265137,13.9399995803833,4584516.0,13.376083374023438
2016-09-21,14.149999618530273,13.90999984741211,13.90999984741211,14.0,7626037.0,13.433655738830566
2016-09-22,14.149999618530273,14.020000457763672,14.109999656677246,14.050000190734863,8132739.0,13.481633186340332
2016-09-23,14.220000267028809,14.029999732971191,14.130000114440918,14.069999694824219,9328423.0,13.500823974609375
2016-09-26,14.09000015258789,13.779999732971191,14.09000015258789,13.84000015258789,11567938.0,13.280129432678223
2016-09-27,13.930000305175781,13.760000228881836,13.800000190734863,13.930000305175781,6949456.0,13.366487503051758
2016-09-28,13.930000305175781,13.8100004196167,13.930000305175781,13.850000381469727,5152853.0,13.289725303649902
2016-09-29,14.0600004196167,13.899999618530273,13.899999618530273,13.949999809265137,10105107.0,13.385679244995117
2016-09-30,14.020000457763672,13.859999656677246,13.899999618530273,13.9399995803833,7809064.0,13.376083374023438
2016-10-10,14.119999885559082,13.949999809265137,13.979999542236328,14.119999885559082,10789553.0,13.54880142211914
2016-10-11,14.239999771118164,14.100000381469727,14.199999809265137,14.199999809265137,12190845.0,13.625565528869629
2016-10-12,14.130000114440918,14.039999961853027,14.130000114440918,14.09000015258789,7764982.0,13.52001667022705
2016-10-13,14.1899995803833,14.050000190734863,14.079999923706055,14.100000381469727,7427002.0,13.529610633850098
2016-10-14,14.039999961853027,13.890000343322754,14.010000228881836,14.020000457763672,9271270.0,13.452847480773926
2016-10-17,14.170000076293945,13.949999809265137,14.0600004196167,13.989999771118164,12405843.0,13.42406177520752
2016-10-18,14.1899995803833,13.930000305175781,13.970000267028809,14.180000305175781,14818459.0,13.606374740600586
2016-10-19,14.619999885559082,14.239999771118164,14.239999771118164,14.329999923706055,26903057.0,13.750306129455566
2016-10-20,14.329999923706055,14.210000038146973,14.25,14.289999961853027,9970995.0,13.711925506591797
2016-10-21,14.5,14.199999809265137,14.300000190734863,14.369999885559082,16850994.0,13.788687705993652
2016-10-24,14.680000305175781,14.319999694824219,14.399999618530273,14.619999885559082,25354993.0,14.02857494354248
2016-10-25,14.859999656677246,14.520000457763672,14.6899995803833,14.850000381469727,25647026.0,14.249271392822266
2016-10-26,14.979999542236328,14.619999885559082,14.84000015258789,14.649999618530273,24628549.0,14.057361602783203
2016-10-27,14.720000267028809,14.569999694824219,14.649999618530273,14.619999885559082,12462730.0,14.02857494354248
2016-10-28,14.720000267028809,14.350000381469727,14.699999809265137,14.470000267028809,14368998.0,13.884642601013184
2016-10-31,14.65999984741211,14.4399995803833,14.59000015258789,14.609999656677246,14987937.0,14.0189790725708
2016-11-01,14.850000381469727,14.5600004196167,14.640000343322754,14.760000228881836,20103106.0,14.162912368774414
2016-11-02,14.829999923706055,14.5,14.8100004196167,14.569999694824219,22287244.0,13.980597496032715
2016-11-03,14.850000381469727,14.390000343322754,14.5,14.8100004196167,20212118.0,14.21088981628418
2016-11-04,15.0600004196167,14.6899995803833,14.960000038146973,14.710000038146973,24013870.0,14.114934921264648
2016-11-07,15.970000267028809,14.670000076293945,14.770000457763672,15.699999809265137,75831067.0,15.064885139465332
2016-11-08,15.760000228881836,15.460000038146973,15.600000381469727,15.520000457763672,44924036.0,14.892168045043945
2016-11-09,16.18000030517578,15.550000190734863,15.890000343322754,15.960000038146973,75100063.0,15.31436824798584
2016-11-10,17.559999465942383,17.110000610351562,17.1200008392334,17.549999237060547,214799197.0,16.840045928955078
2016-11-11,19.309999465942383,17.40999984741211,17.559999465942383,19.309999465942383,154028932.0,18.528850555419922
2016-11-14,21.170000076293945,19.31999969482422,19.329999923706055,20.459999084472656,209018039.0,19.632328033447266
2016-11-15,20.5,19.260000228881836,20.010000228881836,19.420000076293945,133427826.0,18.6343994140625
2016-11-16,20.450000762939453,19.25,19.420000076293945,20.1200008392334,126988342.0,19.30608367919922
2016-11-17,20.31999969482422,19.31999969482422,19.549999237060547,20.1299991607666,85040181.0,19.3156795501709
2016-11-18,21.18000030517578,19.3799991607666,20.190000534057617,20.920000076293945,109999088.0,20.07372283935547
2016-11-21,22.559999465942383,20.280000686645508,20.3799991607666,20.889999389648438,125114093.0,20.04493522644043
2016-11-22,22.309999465942383,20.6200008392334,21.139999389648438,21.0,165787151.0,20.150484085083008
2016-11-23,20.899999618530273,20.209999084472656,20.6200008392334,20.360000610351562,76886051.0,19.536373138427734
2016-11-24,22.040000915527344,20.700000762939453,21.0,20.93000030517578,132281390.0,20.083316802978516
2016-11-25,21.079999923706055,19.809999465942383,21.0,20.670000076293945,74634879.0,19.833833694458008
2016-11-28,21.799999237060547,20.399999618530273,20.690000534057617,21.200000762939453,108298936.0,20.342395782470703
2016-11-29,20.75,19.940000534057617,20.709999084472656,20.049999237060547,86804048.0,19.23891258239746
2016-11-30,19.850000381469727,18.829999923706055,19.450000762939453,19.110000610351562,86677719.0,18.336942672729492
2016-12-01,19.59000015258789,19.209999084472656,19.399999618530273,19.309999465942383,50522743.0,18.528850555419922
2016-12-02,19.239999771118164,18.450000762939453,19.200000762939453,18.850000381469727,48630669.0,18.08745765686035
2016-12-05,19.440000534057617,18.530000686645508,18.530000686645508,19.110000610351562,47164253.0,18.336942672729492
2016-12-06,19.510000228881836,18.350000381469727,19.510000228881836,18.420000076293945,62497612.0,17.674854278564453
2016-12-07,19.260000228881836,18.31999969482422,18.459999084472656,19.09000015258789,56308693.0,18.3177490234375
2016-12-08,19.329999923706055,18.649999618530273,18.799999237060547,18.979999542236328,52439045.0,18.212202072143555
2016-12-09,19.280000686645508,18.709999084472656,18.719999313354492,19.25,38210155.0,18.471277236938477
2016-12-12,19.549999237060547,17.850000381469727,19.399999618530273,17.920000076293945,53831046.0,17.195079803466797
2016-12-13,17.940000534057617,17.350000381469727,17.700000762939453,17.889999389648438,49221659.0,17.166292190551758
2016-12-14,17.899999618530273,17.219999313354492,17.670000076293945,17.799999237060547,39385209.0,17.079933166503906
2016-12-15,18.25,17.649999618530273,17.90999984741211,17.90999984741211,35579126.0,17.18548583984375
2016-12-16,17.850000381469727,17.290000915527344,17.799999237060547,17.489999771118164,44102129.0,16.782474517822266
2016-12-19,17.649999618530273,17.1200008392334,17.309999465942383,17.260000228881836,34599969.0,16.56178092956543
2016-12-20,17.399999618530273,16.93000030517578,17.09000015258789,17.3700008392334,46077962.0,16.66733169555664
2016-12-21,17.520000457763672,17.219999313354492,17.459999084472656,17.469999313354492,35487547.0,16.76328468322754
2016-12-22,17.469999313354492,17.040000915527344,17.350000381469727,17.31999969482422,26496255.0,16.619352340698242
2016-12-23,17.479999542236328,16.899999618530273,17.43000030517578,17.110000610351562,30990757.0,16.4178466796875
2016-12-26,17.110000610351562,16.3799991607666,16.799999237060547,17.059999465942383,42685234.0,16.369869232177734
2016-12-27,17.31999969482422,16.899999618530273,16.959999084472656,17.149999618530273,34546572.0,16.456228256225586
2016-12-28,17.579999923706055,17.15999984741211,17.350000381469727,17.309999465942383,43804233.0,16.609756469726562
2016-12-29,17.350000381469727,16.899999618530273,17.15999984741211,17.280000686645508,28399939.0,16.580970764160156
2016-12-30,17.360000610351562,16.690000534057617,17.239999771118164,16.729999542236328,32870230.0,16.0532169342041
2017-01-03,17.25,16.829999923706055,17.0,17.079999923706055,33770228.0,16.389060974121094
2017-01-04,17.3799991607666,16.799999237060547,16.950000762939453,17.350000381469727,43891255.0,16.64813995361328
2017-01-05,18.239999771118164,17.540000915527344,17.600000381469727,17.950000762939453,76955716.0,17.223867416381836
2017-01-06,17.969999313354492,17.649999618530273,17.719999313354492,17.8700008392334,34514676.0,17.147104263305664
2017-01-09,18.049999237060547,17.709999084472656,17.889999389648438,17.989999771118164,26460135.0,17.26224708557129
2017-01-10,18.450000762939453,17.709999084472656,17.93000030517578,18.110000610351562,54393578.0,17.37739372253418
2017-01-11,18.81999969482422,18.059999465942383,18.399999618530273,18.079999923706055,71509234.0,17.34860610961914
2017-01-12,18.139999389648438,17.469999313354492,18.030000686645508,17.670000076293945,36960160.0,16.955196380615234
2017-01-13,18.200000762939453,17.399999618530273,17.899999618530273,17.549999237060547,35674306.0,16.840045928955078
2017-01-16,18.25,16.75,17.579999923706055,17.90999984741211,52483431.0,17.18548583984375
2017-01-17,17.780000686645508,17.059999465942383,17.639999389648438,17.600000381469727,32188187.0,16.888025283813477
2017-01-18,17.8799991607666,17.260000228881836,17.399999618530273,17.690000534057617,27475443.0,16.974384307861328
2017-01-19,17.68000030517578,17.299999237060547,17.579999923706055,17.450000762939453,21330074.0,16.74409294128418
2017-01-20,17.559999465942383,17.15999984741211,17.3700008392334,17.260000228881836,26529580.0,16.56178092956543
2017-01-23,18.790000915527344,17.309999465942383,17.350000381469727,18.25,62403827.0,17.511730194091797
2017-01-24,18.5,18.020000457763672,18.100000381469727,18.399999618530273,41448115.0,17.655662536621094
2017-01-25,19.290000915527344,18.6200008392334,18.799999237060547,18.889999389648438,65404126.0,18.125839233398438
2017-01-26,20.780000686645508,18.850000381469727,18.8799991607666,20.780000686645508,82511410.0,19.939382553100586
2017-02-03,20.5,19.799999237060547,20.399999618530273,20.06999969482422,62802506.0,19.25810432434082
2017-02-06,19.920000076293945,19.020000457763672,19.829999923706055,19.6200008392334,60892965.0,18.826311111450195
2017-02-07,19.829999923706055,19.25,19.469999313354492,19.719999313354492,45960413.0,18.922264099121094
2017-02-08,20.139999389648438,19.3700008392334,19.56999969482422,20.110000610351562,58484951.0,19.29648780822754
2017-02-09,20.309999465942383,19.68000030517578,20.040000915527344,19.770000457763672,52452180.0,18.97024154663086
2017-02-10,20.559999465942383,19.530000686645508,19.600000381469727,20.270000457763672,62224444.0,19.450016021728516
2017-02-13,22.239999771118164,20.790000915527344,22.0,20.979999542236328,89987465.0,20.13129234313965
2017-02-14,21.8700008392334,20.809999465942383,21.1299991607666,21.489999771118164,69595778.0,20.620662689208984
2017-02-15,21.0,20.350000381469727,20.950000762939453,20.3700008392334,62123356.0,19.545970916748047
2017-02-16,20.850000381469727,20.110000610351562,20.399999618530273,20.290000915527344,48433686.0,19.469207763671875
2017-02-17,20.18000030517578,19.719999313354492,20.100000381469727,19.90999984741211,38193118.0,19.104578018188477
2017-02-20,20.229999542236328,19.770000457763672,19.799999237060547,20.209999084472656,32707617.0,19.392440795898438
2017-02-21,20.489999771118164,19.93000030517578,20.399999618530273,20.100000381469727,32027592.0,19.28689193725586
2017-02-22,20.360000610351562,19.950000762939453,20.15999984741211,20.049999237060547,27964318.0,19.23891258239746
2017-02-23,20.15999984741211,19.559999465942383,19.989999771118164,19.719999313354492,43821025.0,18.922264099121094
2017-02-24,19.100000381469727,18.739999771118164,19.100000381469727,19.0,58367278.0,18.23138999938965
2017-02-27,19.020000457763672,18.709999084472656,18.889999389648438,18.81999969482422,26598035.0,18.058671951293945
2017-02-28,19.1200008392334,18.81999969482422,18.860000610351562,18.920000076293945,23955639.0,18.154626846313477
2017-03-01,19.68000030517578,18.75,18.979999542236328,19.469999313354492,54419459.0,18.682374954223633
2017-03-02,19.479999542236328,19.0,19.469999313354492,19.1200008392334,32087307.0,18.346538543701172
2017-03-03,18.729999542236328,18.3700008392334,18.700000762939453,18.65999984741211,35243858.0,17.90514373779297
2017-03-06,18.860000610351562,18.5,18.6299991607666,18.690000534057617,26621352.0,17.933931350708008
2017-03-07,18.65999984741211,18.440000534057617,18.549999237060547,18.6200008392334,28164160.0,17.866764068603516
2017-03-08,18.700000762939453,18.31999969482422,18.489999771118164,18.68000030517578,34924130.0,17.924335479736328
2017-03-09,18.450000762939453,18.149999618530273,18.440000534057617,18.260000228881836,25960038.0,17.521326065063477
2017-03-10,18.399999618530273,18.209999084472656,18.260000228881836,18.309999465942383,20483517.0,17.56930160522461
2017-03-13,18.950000762939453,18.299999237060547,18.34000015258789,18.93000030517578,51993019.0,18.16422462463379
2017-03-14,18.989999771118164,18.719999313354492,18.989999771118164,18.780000686645508,27636562.0,18.020292282104492
2017-03-15,19.100000381469727,18.760000228881836,18.780000686645508,18.979999542236328,32758574.0,18.212202072143555
2017-03-16,19.440000534057617,19.030000686645508,19.280000686645508,19.1299991607666,36888001.0,18.356130599975586
2017-03-17,19.139999389648438,18.549999237060547,19.139999389648438,18.600000381469727,28500102.0,17.847572326660156
2017-03-20,18.729999542236328,18.18000030517578,18.68000030517578,18.34000015258789,32565374.0,17.59808921813965
2017-03-21,18.260000228881836,17.850000381469727,18.200000762939453,18.06999969482422,38196553.0,17.339012145996094
2017-03-22,17.950000762939453,17.6299991607666,17.799999237060547,17.780000686645508,42283668.0,17.06074333190918
2017-03-23,17.950000762939453,17.6200008392334,17.889999389648438,17.93000030517578,29266501.0,17.204673767089844
2017-03-24,17.920000076293945,17.43000030517578,17.780000686645508,17.829999923706055,39819660.0,17.108718872070312
2017-03-27,17.690000534057617,17.479999542236328,17.65999984741211,17.549999237060547,30854772.0,16.840045928955078
2017-03-28,17.719999313354492,17.579999923706055,17.6200008392334,17.65999984741211,22243264.0,16.945598602294922
2017-03-29,17.950000762939453,17.709999084472656,17.829999923706055,17.81999969482422,31466406.0,17.099124908447266
2017-03-30,17.760000228881836,17.040000915527344,17.760000228881836,17.110000610351562,36776619.0,16.4178466796875
2017-03-31,17.329999923706055,17.1299991607666,17.200000762939453,17.25,16757033.0,16.552183151245117
2017-04-05,17.75,17.350000381469727,17.399999618530273,17.700000762939453,29564979.0,16.983980178833008
2017-04-06,17.959999084472656,17.729999542236328,17.81999969482422,17.790000915527344,32229172.0,17.07033920288086
2017-04-07,18.270000457763672,17.59000015258789,17.709999084472656,17.850000381469727,40494297.0,17.127910614013672
2017-04-10,17.799999237060547,17.56999969482422,17.719999313354492,17.6200008392334,21301204.0,16.907217025756836
2017-04-11,17.56999969482422,17.149999618530273,17.56999969482422,17.530000686645508,31287034.0,16.82085609436035
2017-04-12,17.65999984741211,17.270000457763672,17.450000762939453,17.40999984741211,19945808.0,16.705711364746094
2017-04-13,17.549999237060547,17.149999618530273,17.18000030517578,17.479999542236328,15366652.0,16.772876739501953
2017-04-14,17.479999542236328,17.200000762939453,17.479999542236328,17.229999542236328,17682669.0,16.532991409301758
2017-04-17,17.40999984741211,17.0,17.299999237060547,17.209999084472656,17956846.0,16.51380157470703
2017-04-18,17.299999237060547,16.799999237060547,17.200000762939453,16.809999465942383,18975578.0,16.129981994628906
2017-04-19,16.649999618530273,16.15999984741211,16.649999618530273,16.200000762939453,28936172.0,15.544660568237305
2017-04-20,16.309999465942383,15.880000114440918,16.200000762939453,16.09000015258789,25720971.0,15.439108848571777
2017-04-21,16.309999465942383,16.110000610351562,16.15999984741211,16.270000457763672,13963862.0,15.611827850341797
2017-04-24,16.25,15.779999732971191,16.219999313354492,15.789999961853027,17925474.0,15.1512451171875
2017-04-25,16.079999923706055,15.819999694824219,15.819999694824219,15.880000114440918,14123334.0,15.237604141235352
2017-04-26,16.299999237060547,15.949999809265137,15.949999809265137,16.139999389648438,18357478.0,15.487085342407227
2017-04-27,16.329999923706055,15.819999694824219,16.049999237060547,16.280000686645508,20530503.0,15.62142276763916
2017-04-28,16.549999237060547,16.170000076293945,16.209999084472656,16.420000076293945,16332966.0,15.755760192871094
2017-05-02,16.649999618530273,16.299999237060547,16.520000457763672,16.3700008392334,14221742.0,15.707783699035645
2017-05-03,16.440000534057617,16.15999984741211,16.309999465942383,16.209999084472656,14997921.0,15.554253578186035
2017-05-04,15.9399995803833,15.680000305175781,15.84000015258789,15.739999771118164,28461021.0,15.103267669677734
2017-05-05,15.649999618530273,15.09000015258789,15.649999618530273,15.239999771118164,28594318.0,14.623493194580078
2017-05-08,15.399999618530273,15.020000457763672,15.25,15.149999618530273,18069433.0,14.537135124206543
2017-05-09,15.359999656677246,15.020000457763672,15.079999923706055,15.279999732971191,13348856.0,14.66187572479248
2017-05-10,15.319999694824219,14.789999961853027,15.270000457763672,14.8100004196167,15970294.0,14.21088981628418
2017-05-11,14.789999961853027,14.130000114440918,14.6899995803833,14.6899995803833,24988221.0,14.095743179321289
2017-05-12,14.829999923706055,14.529999732971191,14.649999618530273,14.699999809265137,12982205.0,14.105339050292969
2017-05-15,14.899999618530273,14.720000267028809,14.760000228881836,14.829999923706055,11990528.0,14.230079650878906
2017-05-16,15.15999984741211,14.600000381469727,14.819999694824219,15.149999618530273,17451520.0,14.537135124206543
2017-05-17,15.229999542236328,15.020000457763672,15.130000114440918,15.09000015258789,14722741.0,14.479562759399414
2017-05-18,15.09000015258789,14.8100004196167,14.899999618530273,14.859999656677246,11443781.0,14.258866310119629
2017-05-19,15.109999656677246,14.829999923706055,14.850000381469727,14.970000267028809,12477328.0,14.36441707611084
2017-05-22,15.420000076293945,14.989999771118164,15.130000114440918,15.050000190734863,25213068.0,14.441180229187012
2017-05-23,15.09000015258789,14.619999885559082,15.079999923706055,14.899999618530273,16230132.0,14.297247886657715
2017-05-24,14.869999885559082,14.529999732971191,14.699999809265137,14.739999771118164,13064258.0,14.143720626831055
2017-05-25,15.350000381469727,14.699999809265137,14.75,15.239999771118164,23622948.0,14.623493194580078
2017-05-26,15.350000381469727,15.15999984741211,15.199999809265137,15.220000267028809,15536741.0,14.604304313659668
2017-05-31,15.460000038146973,15.0600004196167,15.25,15.100000381469727,16622487.0,14.489157676696777
2017-06-01,15.09000015258789,14.779999732971191,15.09000015258789,14.800000190734863,16275434.0,14.201292991638184
2017-06-02,15.050000190734863,14.720000267028809,14.800000190734863,15.0,11661678.0,14.393202781677246
2017-06-05,15.15999984741211,14.970000267028809,14.989999771118164,15.09000015258789,11339810.0,14.479562759399414
2017-06-06,15.199999809265137,14.979999542236328,15.09000015258789,15.1899995803833,11384252.0,14.575515747070312
2017-06-07,15.5600004196167,15.130000114440918,15.210000038146973,15.510000228881836,23205406.0,14.882572174072266
2017-06-08,15.550000190734863,15.300000190734863,15.460000038146973,15.5,15513889.0,14.872976303100586
2017-06-09,15.710000038146973,15.430000305175781,15.65999984741211,15.569999694824219,20370282.0,14.940145492553711
2017-06-12,15.680000305175781,15.279999732971191,15.670000076293945,15.3100004196167,17883214.0,14.690662384033203
2017-06-13,15.970000267028809,15.220000267028809,15.220000267028809,15.859999656677246,36928975.0,15.218413352966309
2017-06-14,15.8100004196167,15.600000381469727,15.75,15.779999732971191,18550169.0,15.14164924621582
2017-06-15,15.850000381469727,15.630000114440918,15.710000038146973,15.770000457763672,15203108.0,15.132054328918457
2017-06-16,15.90999984741211,15.539999961853027,15.699999809265137,15.670000076293945,20937663.0,15.036100387573242
2017-06-19,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.036100387573242
2017-06-20,15.920000076293945,15.699999809265137,15.890000343322754,15.75,18479961.0,15.112862586975098
2017-06-21,15.779999732971191,15.550000190734863,15.779999732971191,15.680000305175781,15602844.0,15.045694351196289
2017-06-22,16.049999237060547,15.699999809265137,15.729999542236328,15.720000267028809,35370078.0,15.084077835083008
2017-06-23,16.170000076293945,15.640000343322754,15.670000076293945,16.149999618530273,29191506.0,15.496682167053223
2017-06-26,16.450000762939453,16.079999923706055,16.219999313354492,16.440000534057617,33449992.0,15.774950981140137
2017-06-27,16.479999542236328,16.139999389648438,16.3799991607666,16.40999984741211,28383903.0,15.746163368225098
2017-06-28,16.84000015258789,16.329999923706055,16.360000610351562,16.65999984741211,41174446.0,15.986050605773926
2017-06-29,17.079999923706055,16.709999084472656,16.829999923706055,16.799999237060547,40623867.0,16.12038803100586
2017-06-30,17.020000457763672,16.68000030517578,16.75,16.860000610351562,25517855.0,16.177961349487305
2017-07-03,16.940000534057617,16.559999465942383,16.799999237060547,16.93000030517578,28301022.0,16.245128631591797
2017-07-04,16.84000015258789,16.420000076293945,16.770000457763672,16.479999542236328,30525636.0,15.813332557678223
2017-07-05,16.93000030517578,16.450000762939453,16.479999542236328,16.90999984741211,31917335.0,16.225936889648438
2017-07-06,17.18000030517578,16.700000762939453,16.770000457763672,17.049999237060547,36110604.0,16.360273361206055
2017-07-07,17.65999984741211,16.860000610351562,16.920000076293945,17.59000015258789,47888166.0,16.878429412841797
2017-07-10,17.920000076293945,17.299999237060547,17.5,17.3799991607666,53319660.0,16.676923751831055
2017-07-11,17.389999389648438,16.920000076293945,17.309999465942383,17.020000457763672,36412977.0,16.33148765563965
2017-07-12,17.1299991607666,16.6200008392334,16.989999771118164,17.1200008392334,32287265.0,16.573509216308594
2017-07-13,17.760000228881836,17.0,17.0,17.25,68026577.0,16.699356079101562
2017-07-14,17.299999237060547,16.889999389648438,17.110000610351562,17.110000610351562,28207595.0,16.563827514648438
2017-07-17,17.530000686645508,16.299999237060547,17.1299991607666,17.139999389648438,57079518.0,16.592866897583008
2017-07-18,17.950000762939453,17.06999969482422,17.100000381469727,17.84000015258789,78608041.0,17.270523071289062
2017-07-19,18.799999237060547,17.68000030517578,17.780000686645508,18.790000915527344,108180421.0,18.19019889831543
2017-07-20,18.780000686645508,18.350000381469727,18.600000381469727,18.549999237060547,59211122.0,17.95785903930664
2017-07-21,18.690000534057617,18.239999771118164,18.5,18.59000015258789,54008538.0,17.99658203125
2017-07-24,18.889999389648438,18.079999923706055,18.489999771118164,18.100000381469727,55448886.0,17.522226333618164
2017-07-25,18.799999237060547,18.020000457763672,18.040000915527344,18.760000228881836,78882537.0,18.161155700683594
2017-07-26,20.639999389648438,19.450000762939453,19.889999389648438,20.1200008392334,192262883.0,19.47774314880371
2017-07-27,20.100000381469727,18.979999542236328,19.790000915527344,19.6200008392334,112226716.0,18.993703842163086
2017-07-28,19.84000015258789,19.110000610351562,19.360000610351562,19.600000381469727,75554292.0,18.974342346191406
2017-07-31,20.799999237060547,19.6200008392334,19.6200008392334,20.729999542236328,112214706.0,20.06827163696289
2017-08-01,20.579999923706055,19.81999969482422,20.280000686645508,19.90999984741211,80387055.0,19.274446487426758
2017-08-02,20.600000381469727,19.510000228881836,19.8700008392334,19.6200008392334,89219873.0,18.993703842163086
2017-08-03,20.200000762939453,19.3799991607666,19.649999618530273,19.709999084472656,68084336.0,19.080829620361328
2017-08-04,20.540000915527344,19.549999237060547,19.729999542236328,19.600000381469727,83334383.0,18.974342346191406
2017-08-07,19.950000762939453,18.719999313354492,19.34000015258789,19.920000076293945,84440116.0,19.284128189086914
2017-08-08,20.600000381469727,19.729999542236328,20.049999237060547,19.790000915527344,89986223.0,19.15827751159668
2017-08-09,20.5,19.520000457763672,20.100000381469727,20.489999771118164,84277679.0,19.8359317779541
2017-08-10,20.229999542236328,19.540000915527344,20.049999237060547,19.610000610351562,69748064.0,18.984024047851562
2017-08-11,19.149999618530273,17.649999618530273,18.989999771118164,17.760000228881836,101582319.0,17.193077087402344
2017-08-14,18.149999618530273,17.600000381469727,17.81999969482422,17.959999084472656,41910245.0,17.38669204711914
2017-08-15,18.079999923706055,17.68000030517578,17.8700008392334,17.799999237060547,35815896.0,17.231800079345703
2017-08-16,17.889999389648438,17.329999923706055,17.809999465942383,17.709999084472656,41059945.0,17.144672393798828
2017-08-17,18.56999969482422,18.030000686645508,18.399999618530273,18.110000610351562,66668598.0,17.531904220581055
2017-08-18,17.940000534057617,17.610000610351562,17.760000228881836,17.90999984741211,28975930.0,17.338289260864258
2017-08-21,18.440000534057617,17.780000686645508,17.860000610351562,18.3700008392334,44592785.0,17.783607482910156
2017-08-22,18.75,18.209999084472656,18.3799991607666,18.65999984741211,48436433.0,18.064348220825195
2017-08-23,18.350000381469727,17.899999618530273,18.290000915527344,17.969999313354492,38791824.0,17.396373748779297
2017-08-24,18.200000762939453,17.899999618530273,18.059999465942383,17.969999313354492,24027913.0,17.396373748779297
2017-08-25,18.760000228881836,18.229999542236328,18.309999465942383,18.530000686645508,60258639.0,17.938499450683594
2017-08-28,19.079999923706055,18.280000686645508,18.350000381469727,19.059999465942383,62841652.0,18.451580047607422
2017-08-29,19.75,19.010000228881836,19.149999618530273,19.190000534057617,69848173.0,18.577430725097656
2017-08-30,19.59000015258789,19.079999923706055,19.290000915527344,19.389999389648438,51215168.0,18.771045684814453
2017-08-31,19.75,19.270000457763672,19.360000610351562,19.540000915527344,49778966.0,18.916259765625
2017-09-01,20.049999237060547,19.329999923706055,19.6200008392334,19.84000015258789,69344648.0,19.206680297851562
2017-09-04,21.200000762939453,20.049999237060547,20.25,20.479999542236328,95102807.0,19.826250076293945
2017-09-05,20.8799991607666,20.020000457763672,20.5,20.809999465942383,79793062.0,20.145715713500977
2017-09-06,20.520000457763672,20.079999923706055,20.280000686645508,20.209999084472656,66387307.0,19.564868927001953
2017-09-07,20.510000228881836,19.450000762939453,20.31999969482422,19.469999313354492,67310408.0,18.848491668701172
2017-09-08,19.799999237060547,19.100000381469727,19.549999237060547,19.329999923706055,53366201.0,18.712961196899414
2017-09-11,19.719999313354492,18.8799991607666,19.0,19.700000762939453,71606761.0,19.071149826049805
2017-09-12,19.8799991607666,19.299999237060547,19.610000610351562,19.3700008392334,57128138.0,18.751684188842773
2017-09-13,19.389999389648438,18.969999313354492,19.299999237060547,19.18000030517578,45212890.0,18.567750930786133
2017-09-14,19.290000915527344,18.760000228881836,19.040000915527344,19.110000610351562,56022293.0,18.499984741210938
2017-09-15,19.040000915527344,18.479999542236328,19.010000228881836,18.510000228881836,45138987.0,17.919137954711914
2017-09-18,18.799999237060547,18.479999542236328,18.479999542236328,18.760000228881836,34442632.0,18.161155700683594
2017-09-19,18.8799991607666,18.469999313354492,18.770000457763672,18.530000686645508,30755966.0,17.938499450683594
2017-09-20,18.950000762939453,18.40999984741211,18.469999313354492,18.93000030517578,42401256.0,18.325729370117188
2017-09-21,18.760000228881836,18.31999969482422,18.700000762939453,18.350000381469727,33557135.0,17.764244079589844
2017-09-22,18.360000610351562,17.8799991607666,18.18000030517578,18.18000030517578,28480617.0,17.599672317504883
2017-09-25,18.31999969482422,17.90999984741211,18.209999084472656,18.049999237060547,20106683.0,17.473819732666016
2017-09-26,18.459999084472656,18.100000381469727,18.100000381469727,18.280000686645508,27183598.0,17.69647979736328
2017-09-27,18.399999618530273,18.110000610351562,18.15999984741211,18.389999389648438,20221160.0,17.80296516418457
2017-09-28,18.469999313354492,18.260000228881836,18.389999389648438,18.34000015258789,22608090.0,17.754562377929688
2017-09-29,18.729999542236328,18.31999969482422,18.68000030517578,18.459999084472656,48298427.0,17.8707332611084
2017-10-09,18.8700008392334,18.469999313354492,18.799999237060547,18.479999542236328,30633066.0,17.890092849731445
2017-10-10,18.600000381469727,18.040000915527344,18.549999237060547,18.239999771118164,30524287.0,17.65775489807129
2017-10-11,18.280000686645508,18.010000228881836,18.239999771118164,18.059999465942383,24311814.0,17.48349952697754
2017-10-12,18.350000381469727,17.799999237060547,18.18000030517578,18.329999923706055,38142790.0,17.744882583618164
2017-10-13,18.459999084472656,18.15999984741211,18.3700008392334,18.3700008392334,25844241.0,17.783607482910156
2017-10-16,19.600000381469727,18.079999923706055,18.290000915527344,19.290000915527344,93664246.0,18.674240112304688
2017-10-17,19.219999313354492,18.68000030517578,19.0,18.739999771118164,54863266.0,18.141794204711914
2017-10-18,18.850000381469727,18.200000762939453,18.600000381469727,18.280000686645508,33779840.0,17.69647979736328
2017-10-19,18.31999969482422,17.950000762939453,18.139999389648438,17.989999771118164,26553333.0,17.415735244750977
2017-10-20,18.399999618530273,17.93000030517578,17.989999771118164,18.290000915527344,20167464.0,17.706159591674805
2017-10-23,18.260000228881836,18.030000686645508,18.139999389648438,18.110000610351562,14903793.0,17.531904220581055
2017-10-24,18.649999618530273,18.229999542236328,18.25,18.5,34654780.0,17.909456253051758
2017-10-25,18.559999465942383,18.209999084472656,18.399999618530273,18.40999984741211,22783882.0,17.822330474853516
2017-10-26,18.770000457763672,18.3799991607666,18.420000076293945,18.639999389648438,30951333.0,18.044986724853516
2017-10-27,18.709999084472656,18.1299991607666,18.68000030517578,18.190000534057617,30976379.0,17.609352111816406
2017-10-30,18.06999969482422,17.350000381469727,18.0,17.530000686645508,33713365.0,16.97041893005371
2017-10-31,17.719999313354492,17.299999237060547,17.5,17.639999389648438,21561635.0,17.076908111572266
2017-11-01,17.969999313354492,17.610000610351562,17.889999389648438,17.739999771118164,22513665.0,17.173715591430664
2017-11-02,17.780000686645508,17.420000076293945,17.739999771118164,17.43000030517578,15297781.0,16.873611450195312
2017-11-03,17.530000686645508,16.920000076293945,17.440000534057617,17.0,23310278.0,16.45733642578125
2017-11-06,17.3799991607666,16.889999389648438,17.010000228881836,17.34000015258789,17596550.0,16.78648567199707
2017-11-07,17.6299991607666,17.299999237060547,17.350000381469727,17.489999771118164,16245781.0,16.93169593811035
2017-11-08,17.459999084472656,17.170000076293945,17.290000915527344,17.260000228881836,16036565.0,16.70903778076172
2017-11-09,17.510000228881836,17.239999771118164,17.270000457763672,17.31999969482422,11605379.0,16.767122268676758
2017-11-10,17.360000610351562,17.040000915527344,17.350000381469727,17.079999923706055,18721763.0,16.53478240966797
2017-11-13,17.3799991607666,17.010000228881836,17.020000457763672,17.3700008392334,16805501.0,16.815528869628906
2017-11-14,17.6299991607666,17.3799991607666,17.440000534057617,17.459999084472656,22956787.0,16.902652740478516
2017-11-15,17.170000076293945,16.850000381469727,17.100000381469727,16.8700008392334,28062904.0,16.33148765563965
2017-11-16,16.979999542236328,16.600000381469727,16.8799991607666,16.6200008392334,15955165.0,16.089468002319336
2017-11-17,16.690000534057617,16.079999923706055,16.6200008392334,16.15999984741211,25030230.0,15.64415168762207
2017-11-20,16.3700008392334,15.899999618530273,16.15999984741211,16.34000015258789,16819128.0,15.81840705871582
2017-11-21,16.459999084472656,16.260000228881836,16.3700008392334,16.389999389648438,16445928.0,15.866809844970703
2017-11-22,16.860000610351562,16.56999969482422,16.700000762939453,16.75,21230029.0,16.215316772460938
2017-11-23,17.610000610351562,16.809999465942383,16.899999618530273,17.010000228881836,47080591.0,16.46702003479004
2017-11-24,17.540000915527344,16.8700008392334,17.020000457763672,17.3700008392334,26812109.0,16.815528869628906
2017-11-27,17.729999542236328,17.100000381469727,17.530000686645508,17.18000030517578,34042996.0,16.631591796875
2017-11-28,17.549999237060547,17.030000686645508,17.030000686645508,17.479999542236328,28131705.0,16.922014236450195
2017-11-29,18.719999313354492,17.360000610351562,17.360000610351562,18.389999389648438,79181881.0,17.80296516418457
2017-11-30,18.799999237060547,18.260000228881836,18.450000762939453,18.440000534057617,39255222.0,17.851369857788086
2017-12-01,18.729999542236328,18.0,18.3799991607666,18.450000762939453,32520815.0,17.861051559448242
2017-12-04,19.200000762939453,18.450000762939453,18.600000381469727,18.6299991607666,49048212.0,18.03530502319336
2017-12-05,18.540000915527344,17.610000610351562,18.510000228881836,17.829999923706055,38318745.0,17.26084327697754
2017-12-06,17.309999465942383,16.8799991607666,17.299999237060547,17.25,40386855.0,16.699356079101562
2017-12-07,17.34000015258789,16.75,17.18000030517578,16.829999923706055,27701689.0,16.29276466369629
2017-12-08,17.040000915527344,16.700000762939453,16.75,16.969999313354492,20311427.0,16.428295135498047
2017-12-11,17.18000030517578,16.799999237060547,16.889999389648438,17.170000076293945,19808151.0,16.621912002563477
2017-12-12,17.459999084472656,17.010000228881836,17.229999542236328,17.020000457763672,21448738.0,16.476699829101562
2017-12-13,17.200000762939453,16.860000610351562,16.889999389648438,17.170000076293945,18016807.0,16.621912002563477
2017-12-14,17.329999923706055,16.889999389648438,17.25,16.969999313354492,16131107.0,16.428295135498047
2017-12-15,17.260000228881836,16.850000381469727,17.079999923706055,17.170000076293945,16149384.0,16.621912002563477
2017-12-18,17.700000762939453,17.290000915527344,17.360000610351562,17.690000534057617,30484934.0,17.12531280517578
2017-12-19,17.81999969482422,17.520000457763672,17.690000534057617,17.65999984741211,20883580.0,17.096269607543945
2017-12-20,17.739999771118164,17.190000534057617,17.610000610351562,17.309999465942383,22914105.0,16.7574405670166
2017-12-21,18.040000915527344,17.549999237060547,17.600000381469727,17.950000762939453,40422687.0,17.377012252807617
2017-12-22,18.18000030517578,17.780000686645508,17.989999771118164,18.010000228881836,27463497.0,17.435096740722656
2017-12-25,18.549999237060547,18.06999969482422,18.399999618530273,18.170000076293945,32983342.0,17.589988708496094
2017-12-26,19.059999465942383,17.920000076293945,18.0,18.8700008392334,52596872.0,18.26764488220215
2017-12-27,19.299999237060547,18.770000457763672,18.950000762939453,18.860000610351562,56925567.0,18.257965087890625
2017-12-28,20.5,19.149999618530273,19.149999618530273,20.1299991607666,96170699.0,19.487422943115234
2017-12-29,20.420000076293945,19.950000762939453,20.239999771118164,20.170000076293945,51692470.0,19.526147842407227
2018-01-02,20.709999084472656,20.100000381469727,20.25,20.540000915527344,62784077.0,19.884336471557617
2018-01-03,20.520000457763672,20.100000381469727,20.219999313354492,20.280000686645508,53711511.0,19.63263511657715
2018-01-04,20.850000381469727,19.780000686645508,20.0,20.799999237060547,73429276.0,20.136037826538086
2018-01-05,20.59000015258789,20.0,20.5,20.149999618530273,55653108.0,19.506786346435547
2018-01-08,21.200000762939453,19.809999465942383,19.860000610351562,20.81999969482422,76940980.0,20.155397415161133
2018-01-09,21.010000228881836,20.530000686645508,20.700000762939453,20.989999771118164,41835649.0,20.319971084594727
2018-01-10,21.5,20.5,20.760000228881836,20.65999984741211,65337543.0,20.000503540039062
2018-01-11,21.06999969482422,19.989999771118164,20.700000762939453,20.3700008392334,50814615.0,19.719764709472656
2018-01-12,20.299999237060547,19.899999618530273,20.200000762939453,20.100000381469727,44725801.0,19.458383560180664
2018-01-15,20.530000686645508,19.75,20.219999313354492,20.329999923706055,59741724.0,19.68103790283203
2018-01-16,20.209999084472656,19.559999465942383,20.1200008392334,19.760000228881836,51701888.0,19.129234313964844
2018-01-17,19.5,18.969999313354492,19.489999771118164,19.170000076293945,50988087.0,18.558067321777344
2018-01-18,19.420000076293945,19.110000610351562,19.239999771118164,19.270000457763672,29643451.0,18.654876708984375
2018-01-19,19.540000915527344,19.06999969482422,19.3700008392334,19.520000457763672,36924611.0,18.896896362304688
2018-01-22,19.809999465942383,19.299999237060547,19.399999618530273,19.790000915527344,41637769.0,19.15827751159668
2018-01-23,19.950000762939453,19.520000457763672,19.719999313354492,19.829999923706055,41473289.0,19.19700050354004
2018-01-24,19.459999084472656,18.84000015258789,19.450000762939453,19.09000015258789,79885718.0,18.480623245239258
2018-01-25,20.40999984741211,19.600000381469727,19.600000381469727,20.270000457763672,92608171.0,19.622955322265625
2018-01-26,20.18000030517578,19.809999465942383,19.829999923706055,20.1299991607666,43072827.0,19.487422943115234
2018-01-29,20.8799991607666,20.190000534057617,20.459999084472656,20.3799991607666,63379503.0,19.729440689086914
2018-01-30,21.190000534057617,20.209999084472656,20.229999542236328,20.389999389648438,70487746.0,19.73912239074707
2018-01-31,20.780000686645508,19.520000457763672,19.90999984741211,20.739999771118164,61767756.0,20.077951431274414
2018-02-01,20.93000030517578,19.479999542236328,20.850000381469727,19.559999465942383,67229278.0,18.935619354248047
2018-02-02,21.520000457763672,19.0,19.079999923706055,21.520000457763672,88648862.0,20.833051681518555
2018-02-05,22.5,21.010000228881836,21.079999923706055,22.139999389648438,122794309.0,21.43326187133789
2018-02-06,22.8700008392334,21.520000457763672,21.799999237060547,21.6299991607666,116138172.0,20.93954086303711
2018-02-07,22.56999969482422,20.530000686645508,22.329999923706055,20.709999084472656,115124343.0,20.048908233642578
2018-02-08,20.110000610351562,19.06999969482422,19.899999618530273,19.440000534057617,85943362.0,18.81945037841797
2018-02-09,18.850000381469727,17.5,18.639999389648438,17.5,95820994.0,16.941377639770508
2018-02-12,17.8700008392334,17.079999923706055,17.549999237060547,17.729999542236328,55435676.0,17.164033889770508
2018-02-13,18.329999923706055,17.81999969482422,17.969999313354492,18.09000015258789,53989246.0,17.512544631958008
2018-02-14,18.399999618530273,18.049999237060547,18.3700008392334,18.200000762939453,42624610.0,17.619033813476562
2018-02-22,18.84000015258789,18.200000762939453,18.399999618530273,18.670000076293945,59945875.0,18.07402801513672
2018-02-23,18.979999542236328,18.3799991607666,18.889999389648438,18.809999465942383,44213777.0,18.209558486938477
2018-02-26,19.360000610351562,18.5,18.829999923706055,19.209999084472656,58023731.0,18.596790313720703
2018-02-27,19.18000030517578,18.520000457763672,19.18000030517578,18.56999969482422,51618543.0,17.97722053527832
2018-02-28,18.75,18.020000457763672,18.200000762939453,18.43000030517578,41561080.0,17.841690063476562
2018-03-01,18.450000762939453,18.049999237060547,18.170000076293945,18.31999969482422,35632160.0,17.735200881958008
2018-03-02,18.459999084472656,18.059999465942383,18.110000610351562,18.18000030517578,32826696.0,17.599672317504883
2018-03-05,18.43000030517578,17.920000076293945,18.15999984741211,17.979999542236328,30393901.0,17.406055450439453
2018-03-06,18.700000762939453,17.84000015258789,18.110000610351562,18.6200008392334,63213624.0,18.025625228881836
2018-03-07,18.549999237060547,18.149999618530273,18.450000762939453,18.18000030517578,40866169.0,17.599672317504883
2018-03-08,18.579999923706055,18.110000610351562,18.18000030517578,18.34000015258789,38257252.0,17.754562377929688
2018-03-09,18.299999237060547,17.979999542236328,18.15999984741211,18.239999771118164,38988252.0,17.65775489807129
2018-03-12,18.639999389648438,18.31999969482422,18.450000762939453,18.540000915527344,52526502.0,17.948177337646484
2018-03-13,18.489999771118164,18.219999313354492,18.489999771118164,18.239999771118164,32442353.0,17.65775489807129
2018-03-14,18.65999984741211,18.219999313354492,18.239999771118164,18.510000228881836,49844868.0,17.919137954711914
2018-03-15,18.559999465942383,18.18000030517578,18.5,18.399999618530273,32448713.0,17.812646865844727
2018-03-16,18.309999465942383,17.93000030517578,18.229999542236328,17.979999542236328,39250945.0,17.406055450439453
2018-03-19,17.889999389648438,17.510000228881836,17.790000915527344,17.700000762939453,30627115.0,17.134994506835938
2018-03-20,17.860000610351562,17.40999984741211,17.549999237060547,17.770000457763672,21529630.0,17.2027587890625
2018-03-21,17.8799991607666,17.399999618530273,17.6299991607666,17.670000076293945,31567647.0,17.10594940185547
2018-03-22,17.8799991607666,17.540000915527344,17.809999465942383,17.68000030517578,21756106.0,17.115629196166992
2018-03-23,17.5,16.56999969482422,16.90999984741211,17.479999542236328,70679233.0,16.922014236450195
2018-03-26,17.329999923706055,16.93000030517578,17.040000915527344,17.260000228881836,19851939.0,16.70903778076172
2018-03-27,17.56999969482422,17.31999969482422,17.5,17.469999313354492,22630229.0,16.912334442138672
2018-03-28,17.34000015258789,16.979999542236328,17.200000762939453,17.1299991607666,20403891.0,16.58318519592285
2018-03-29,17.489999771118164,16.969999313354492,17.1299991607666,17.34000015258789,26972991.0,16.78648567199707
2018-03-30,17.420000076293945,17.219999313354492,17.3799991607666,17.290000915527344,16580036.0,16.738080978393555
2018-04-02,17.68000030517578,17.239999771118164,17.260000228881836,17.459999084472656,25824525.0,16.902652740478516
2018-04-03,17.350000381469727,17.010000228881836,17.290000915527344,17.139999389648438,18286619.0,16.592866897583008
2018-04-04,17.25,16.899999618530273,17.219999313354492,16.920000076293945,20650730.0,16.379892349243164
2018-04-09,17.079999923706055,16.690000534057617,16.850000381469727,16.8700008392334,16523791.0,16.33148765563965
2018-04-10,17.329999923706055,16.989999771118164,17.010000228881836,17.299999237060547,26250490.0,16.747758865356445
2018-04-11,17.6299991607666,17.280000686645508,17.559999465942383,17.350000381469727,25261968.0,16.796165466308594
2018-04-12,17.25,16.979999542236328,17.25,17.010000228881836,22823351.0,16.46702003479004
2018-04-13,17.1299991607666,16.989999771118164,17.1299991607666,17.040000915527344,10951476.0,16.496061325073242
2018-04-16,17.110000610351562,16.799999237060547,16.979999542236328,17.049999237060547,16758611.0,16.505741119384766
2018-04-17,17.299999237060547,16.860000610351562,17.149999618530273,16.8799991607666,17690374.0,16.341167449951172
2018-04-18,17.079999923706055,16.479999542236328,17.010000228881836,16.93000030517578,22053648.0,16.389572143554688
2018-04-19,17.489999771118164,17.149999618530273,17.25,17.43000030517578,43079142.0,16.873611450195312
2018-04-20,17.309999465942383,16.860000610351562,17.190000534057617,17.25,30810971.0,16.699356079101562
2018-04-23,17.399999618530273,17.06999969482422,17.25,17.3799991607666,22311771.0,16.825206756591797
2018-04-24,17.6200008392334,17.170000076293945,17.229999542236328,17.479999542236328,40340731.0,16.922014236450195
2018-04-25,17.43000030517578,17.100000381469727,17.399999618530273,17.15999984741211,22804809.0,16.61223030090332
2018-04-26,17.18000030517578,16.809999465942383,17.18000030517578,17.049999237060547,21048176.0,16.505741119384766
2018-04-27,17.280000686645508,16.860000610351562,17.040000915527344,17.15999984741211,15833108.0,16.61223030090332
2018-05-02,17.09000015258789,16.90999984741211,16.950000762939453,17.010000228881836,11398702.0,16.46702003479004
2018-05-03,17.170000076293945,16.8799991607666,17.010000228881836,17.100000381469727,13925804.0,16.55414581298828
2018-05-04,17.229999542236328,17.049999237060547,17.110000610351562,17.09000015258789,13050931.0,16.544464111328125
2018-05-07,17.3799991607666,17.049999237060547,17.110000610351562,17.329999923706055,22459037.0,16.776803970336914
2018-05-08,17.56999969482422,17.280000686645508,17.31999969482422,17.420000076293945,26981099.0,16.86393165588379
2018-05-09,17.450000762939453,17.260000228881836,17.299999237060547,17.31999969482422,14260737.0,16.767122268676758
2018-05-10,17.549999237060547,17.31999969482422,17.420000076293945,17.450000762939453,19363133.0,16.892974853515625
2018-05-11,17.850000381469727,17.450000762939453,17.559999465942383,17.690000534057617,44759287.0,17.12531280517578
2018-05-14,17.8799991607666,17.56999969482422,17.709999084472656,17.790000915527344,28097665.0,17.22212028503418
2018-05-15,17.770000457763672,17.459999084472656,17.649999618530273,17.719999313354492,20790569.0,17.154354095458984
2018-05-16,17.6299991607666,17.3700008392334,17.5,17.389999389648438,17551688.0,16.834888458251953
2018-05-17,17.520000457763672,17.31999969482422,17.450000762939453,17.40999984741211,10232130.0,16.854248046875
2018-05-18,17.84000015258789,17.25,17.40999984741211,17.809999465942383,33019924.0,17.241479873657227
2018-05-21,17.979999542236328,17.59000015258789,17.8799991607666,17.770000457763672,32847581.0,17.2027587890625
2018-05-22,17.75,17.469999313354492,17.739999771118164,17.68000030517578,19932161.0,17.115629196166992
2018-05-23,17.729999542236328,17.34000015258789,17.670000076293945,17.360000610351562,18383399.0,16.805845260620117
2018-05-24,17.31999969482422,17.030000686645508,17.260000228881836,17.100000381469727,19583463.0,16.55414581298828
2018-05-25,17.190000534057617,17.0,17.1299991607666,17.18000030517578,13465709.0,16.631591796875
2018-05-28,17.18000030517578,16.889999389648438,17.1299991607666,16.969999313354492,12659196.0,16.428295135498047
2018-05-29,17.18000030517578,16.950000762939453,16.959999084472656,17.1200008392334,13178362.0,16.573509216308594
2018-05-30,16.899999618530273,16.219999313354492,16.899999618530273,16.309999465942383,23015217.0,15.789362907409668
2018-05-31,16.540000915527344,16.299999237060547,16.43000030517578,16.5,14237093.0,15.973297119140625
2018-06-01,16.639999389648438,16.3799991607666,16.450000762939453,16.440000534057617,11404435.0,15.915214538574219
2018-06-04,16.690000534057617,16.459999084472656,16.649999618530273,16.5,10819107.0,15.973297119140625
2018-06-05,16.649999618530273,16.469999313354492,16.59000015258789,16.639999389648438,10881750.0,16.108829498291016
2018-06-06,17.360000610351562,16.950000762939453,16.950000762939453,17.209999084472656,34812828.0,16.660633087158203
2018-06-07,17.649999618530273,17.200000762939453,17.5,17.270000457763672,32919307.0,16.718719482421875
2018-06-08,17.5,16.950000762939453,17.299999237060547,17.1200008392334,27805495.0,16.573509216308594
2018-06-11,17.450000762939453,17.15999984741211,17.229999542236328,17.290000915527344,20306684.0,16.738080978393555
2018-06-12,17.219999313354492,16.850000381469727,17.1200008392334,17.06999969482422,19004882.0,16.525104522705078
2018-06-13,17.110000610351562,16.690000534057617,17.030000686645508,16.940000534057617,17681668.0,16.399253845214844
2018-06-14,17.1299991607666,16.799999237060547,16.829999923706055,17.010000228881836,14402701.0,16.46702003479004
2018-06-15,17.0,16.510000228881836,16.8799991607666,16.969999313354492,22448919.0,16.428295135498047
2018-06-19,17.149999618530273,16.280000686645508,16.469999313354492,17.0,70210429.0,16.45733642578125
2018-06-20,16.829999923706055,16.31999969482422,16.719999313354492,16.670000076293945,14582992.0,16.13787078857422
2018-06-21,16.940000534057617,16.440000534057617,16.6200008392334,16.459999084472656,15218289.0,15.934574127197266
2018-06-22,16.43000030517578,15.859999656677246,16.299999237060547,16.360000610351562,12695219.0,15.837767601013184
2018-06-25,16.56999969482422,16.079999923706055,16.489999771118164,16.100000381469727,12791609.0,15.586067199707031
2018-06-26,16.0,15.699999809265137,15.899999618530273,15.90999984741211,13001822.0,15.402132034301758
2018-06-27,16.020000457763672,15.649999618530273,15.890000343322754,15.90999984741211,10042289.0,15.402132034301758
2018-06-28,15.920000076293945,15.649999618530273,15.779999732971191,15.670000076293945,7981864.0,15.169793128967285
2018-06-29,15.90999984741211,15.4399995803833,15.649999618530273,15.850000381469727,11996299.0,15.344047546386719
2018-07-02,15.859999656677246,14.800000190734863,15.829999923706055,15.069999694824219,19693051.0,14.588945388793945
2018-07-03,15.119999885559082,14.630000114440918,15.0600004196167,15.0,14877706.0,14.521180152893066
2018-07-04,15.029999732971191,14.600000381469727,14.859999656677246,14.9399995803833,12266925.0,14.463095664978027
2018-07-05,15.170000076293945,14.5,14.800000190734863,15.15999984741211,25075120.0,14.67607307434082
2018-07-06,15.100000381469727,14.680000305175781,14.90999984741211,14.920000076293945,10633523.0,14.443735122680664
2018-07-09,15.25,15.010000228881836,15.010000228881836,15.220000267028809,9167320.0,14.73415756225586
2018-07-10,15.430000305175781,15.130000114440918,15.220000267028809,15.289999961853027,9998932.0,14.801922798156738
2018-07-11,14.899999618530273,14.579999923706055,14.899999618530273,14.670000076293945,15481028.0,14.201714515686035
2018-07-12,15.069999694824219,14.609999656677246,14.630000114440918,14.989999771118164,15303238.0,14.511499404907227
2018-07-13,15.100000381469727,14.859999656677246,15.0,15.039999961853027,11834736.0,14.559903144836426
2018-07-16,15.09000015258789,14.800000190734863,15.09000015258789,14.9399995803833,7419677.0,14.463095664978027
2018-07-17,14.960000038146973,14.75,14.930000305175781,14.829999923706055,6924189.0,14.356607437133789
2018-07-18,14.90999984741211,14.720000267028809,14.859999656677246,14.729999542236328,8055094.0,14.259799003601074
2018-07-19,14.869999885559082,14.649999618530273,14.8100004196167,14.699999809265137,7414197.0,14.230756759643555
2018-07-20,14.960000038146973,14.579999923706055,14.600000381469727,14.920000076293945,11304805.0,14.443735122680664
2018-07-23,15.390000343322754,14.880000114440918,14.930000305175781,15.369999885559082,18872802.0,14.879369735717773
2018-07-24,15.949999809265137,15.25,15.300000190734863,15.729999542236328,27299497.0,15.227877616882324
2018-07-25,15.779999732971191,15.399999618530273,15.739999771118164,15.59000015258789,18808046.0,15.286709785461426
2018-07-26,15.739999771118164,15.359999656677246,15.550000190734863,15.449999809265137,11835387.0,15.149434089660645
2018-07-27,15.510000228881836,15.300000190734863,15.380000114440918,15.3100004196167,7363197.0,15.012158393859863
2018-07-30,15.670000076293945,15.350000381469727,15.470000267028809,15.40999984741211,12794408.0,15.110212326049805
2018-07-31,15.529999732971191,15.279999732971191,15.350000381469727,15.420000076293945,9210598.0,15.120018005371094
2018-08-01,15.550000190734863,15.1899995803833,15.520000457763672,15.210000038146973,10418765.0,14.914103507995605
2018-08-02,15.069999694824219,14.4399995803833,15.069999694824219,14.770000457763672,13941917.0,14.48266315460205
2018-08-03,14.890000343322754,14.5600004196167,14.699999809265137,14.59000015258789,10709534.0,14.306164741516113
2018-08-06,14.640000343322754,14.170000076293945,14.510000228881836,14.199999809265137,11327155.0,13.923751831054688
2018-08-07,15.0,14.15999984741211,14.239999771118164,14.829999923706055,19614049.0,14.541496276855469
2018-08-08,14.890000343322754,14.649999618530273,14.699999809265137,14.65999984741211,10352624.0,14.374802589416504
2018-08-09,15.029999732971191,14.569999694824219,14.630000114440918,14.960000038146973,16152730.0,14.668966293334961
2018-08-10,14.979999542236328,14.789999961853027,14.890000343322754,14.920000076293945,8795627.0,14.629745483398438
2018-08-13,14.789999961853027,14.5,14.75,14.710000038146973,12329100.0,14.423830032348633
2018-08-14,14.90999984741211,14.59000015258789,14.6899995803833,14.899999618530273,12552009.0,14.610133171081543
2018-08-15,14.800000190734863,14.460000038146973,14.789999961853027,14.470000267028809,9829382.0,14.188499450683594
2018-08-16,14.449999809265137,14.050000190734863,14.130000114440918,14.239999771118164,10935526.0,13.962972640991211
2018-08-17,14.430000305175781,14.069999694824219,14.359999656677246,14.079999923706055,7696725.0,13.806085586547852
2018-08-20,14.260000228881836,14.0,14.079999923706055,14.239999771118164,6696465.0,13.962972640991211
2018-08-21,14.479999542236328,14.229999542236328,14.239999771118164,14.390000343322754,8920059.0,14.110055923461914
2018-08-22,14.460000038146973,14.270000457763672,14.380000114440918,14.319999694824219,6245468.0,14.041417121887207
2018-08-23,14.420000076293945,14.1899995803833,14.319999694824219,14.329999923706055,5629488.0,14.05122184753418
2018-08-24,14.390000343322754,14.180000305175781,14.350000381469727,14.289999961853027,5888951.0,14.012001037597656
2018-08-27,14.579999923706055,14.359999656677246,14.390000343322754,14.5600004196167,9054708.0,14.276748657226562
2018-08-28,14.8100004196167,14.510000228881836,14.600000381469727,14.699999809265137,12538708.0,14.414024353027344
2018-08-29,14.789999961853027,14.579999923706055,14.6899995803833,14.619999885559082,8724602.0,14.335580825805664
2018-08-30,14.710000038146973,14.319999694824219,14.5600004196167,14.369999885559082,9185904.0,14.090444564819336
2018-08-31,14.510000228881836,14.210000038146973,14.319999694824219,14.510000228881836,6858420.0,14.227721214294434
2018-09-03,14.4399995803833,14.109999656677246,14.4399995803833,14.270000457763672,7722968.0,13.992390632629395
2018-09-04,14.399999618530273,14.210000038146973,14.270000457763672,14.319999694824219,6236963.0,14.041417121887207
2018-09-05,14.270000457763672,14.130000114440918,14.229999542236328,14.130000114440918,6027662.0,13.85511302947998
2018-09-06,14.229999542236328,14.020000457763672,14.15999984741211,14.039999961853027,6721950.0,13.766863822937012
2018-09-07,14.25,14.029999732971191,14.039999961853027,14.079999923706055,6536372.0,13.806085586547852
2018-09-10,14.109999656677246,13.850000381469727,14.069999694824219,13.880000114440918,9067262.0,13.609976768493652
2018-09-11,13.9399995803833,13.789999961853027,13.880000114440918,13.869999885559082,4357944.0,13.60017204284668
2018-09-12,13.960000038146973,13.829999923706055,13.869999885559082,13.899999618530273,3728221.0,13.629587173461914
2018-09-13,14.170000076293945,13.949999809265137,14.079999923706055,14.069999694824219,7040486.0,13.796280860900879
2018-09-14,14.199999809265137,14.029999732971191,14.100000381469727,14.069999694824219,5988681.0,13.796280860900879
2018-09-17,13.949999809265137,13.819999694824219,13.9399995803833,13.84000015258789,5234006.0,13.570755004882812
2018-09-18,14.0600004196167,13.800000190734863,13.800000190734863,14.0600004196167,8749376.0,13.786476135253906
2018-09-19,14.369999885559082,14.140000343322754,14.149999618530273,14.229999542236328,14949827.0,13.953166961669922
2018-09-20,14.399999618530273,14.180000305175781,14.210000038146973,14.1899995803833,11665045.0,13.913945198059082
2018-09-21,14.539999961853027,14.199999809265137,14.229999542236328,14.5,18687424.0,14.217915534973145
2018-09-25,14.609999656677246,14.380000114440918,14.479999542236328,14.470000267028809,11538771.0,14.188499450683594
2018-09-26,14.640000343322754,14.399999618530273,14.470000267028809,14.449999809265137,15574814.0,14.168888092041016
2018-09-27,14.550000190734863,14.359999656677246,14.489999771118164,14.369999885559082,10939800.0,14.090444564819336
2018-09-28,14.5,14.300000190734863,14.3100004196167,14.470000267028809,9620487.0,14.188499450683594
2018-10-08,14.399999618530273,14.020000457763672,14.329999923706055,14.100000381469727,12185952.0,13.825697898864746
2018-10-09,14.359999656677246,14.079999923706055,14.079999923706055,14.289999961853027,10215493.0,14.012001037597656
2018-10-10,14.670000076293945,14.350000381469727,14.380000114440918,14.489999771118164,15872901.0,14.208109855651855
2018-10-11,14.15999984741211,13.3100004196167,14.0600004196167,13.529999732971191,21734608.0,13.266785621643066
2018-10-12,13.720000267028809,13.15999984741211,13.539999961853027,13.619999885559082,12548121.0,13.355035781860352
2018-10-15,13.65999984741211,13.289999961853027,13.65999984741211,13.300000190734863,8883662.0,13.041260719299316
2018-10-16,13.4399995803833,12.829999923706055,13.329999923706055,12.9399995803833,10073215.0,12.688263893127441
2018-10-17,13.170000076293945,12.850000381469727,13.119999885559082,13.020000457763672,6869004.0,12.766707420349121
2018-10-18,13.0,12.550000190734863,13.0,12.609999656677246,9438789.0,12.364684104919434
2018-10-19,12.859999656677246,12.420000076293945,12.5600004196167,12.859999656677246,9006186.0,12.609820365905762
2018-10-22,13.550000190734863,12.819999694824219,12.920000076293945,13.34000015258789,18746285.0,13.080482482910156
2018-10-23,13.329999923706055,13.029999732971191,13.329999923706055,13.069999694824219,10281224.0,12.815733909606934
2018-10-24,13.34000015258789,13.039999961853027,13.079999923706055,13.300000190734863,11101603.0,13.041260719299316
2018-10-25,13.25,12.859999656677246,12.899999618530273,13.199999809265137,9038363.0,12.943205833435059
2018-10-26,13.470000267028809,13.149999618530273,13.279999732971191,13.199999809265137,11039130.0,12.943205833435059
2018-10-29,13.260000228881836,12.890000343322754,13.180000305175781,13.0,8366775.0,12.74709701538086
2018-10-30,13.289999961853027,12.949999809265137,13.0,13.220000267028809,8925607.0,12.962817192077637
2018-10-31,13.670000076293945,13.119999885559082,13.220000267028809,13.489999771118164,21024324.0,13.227563858032227
2018-11-01,13.649999618530273,13.350000381469727,13.470000267028809,13.460000038146973,17321720.0,13.198147773742676
2018-11-02,13.880000114440918,13.5,13.729999542236328,13.869999885559082,25915628.0,13.60017204284668
2018-11-05,13.819999694824219,13.550000190734863,13.779999732971191,13.6899995803833,14473321.0,13.423672676086426
2018-11-06,13.680000305175781,13.489999771118164,13.619999885559082,13.630000114440918,9205910.0,13.364840507507324
2018-11-07,13.850000381469727,13.520000457763672,13.640000343322754,13.550000190734863,16963717.0,13.286396980285645
2018-11-08,13.699999809265137,13.359999656677246,13.65999984741211,13.420000076293945,10200897.0,13.158926010131836
2018-11-09,13.449999809265137,13.289999961853027,13.359999656677246,13.289999961853027,7299785.0,13.031455039978027
2018-11-12,13.5,13.210000038146973,13.239999771118164,13.5,8679889.0,13.237369537353516
2018-11-13,13.720000267028809,13.319999694824219,13.350000381469727,13.600000381469727,16011137.0,13.335424423217773
2018-11-14,13.6899995803833,13.460000038146973,13.5600004196167,13.479999542236328,12676292.0,13.217758178710938
2018-11-15,13.720000267028809,13.4399995803833,13.4399995803833,13.699999809265137,13170493.0,13.433478355407715
2018-11-16,13.779999732971191,13.640000343322754,13.770000457763672,13.6899995803833,14223146.0,13.423672676086426
2018-11-19,13.869999885559082,13.630000114440918,13.729999542236328,13.869999885559082,13962379.0,13.60017204284668
2018-11-20,14.039999961853027,13.65999984741211,13.739999771118164,13.670000076293945,19117698.0,13.40406322479248
2018-11-21,13.640000343322754,13.279999732971191,13.449999809265137,13.59000015258789,10650182.0,13.325618743896484
2018-11-22,13.65999984741211,13.529999732971191,13.600000381469727,13.630000114440918,7267181.0,13.364840507507324
2018-11-23,13.65999984741211,13.100000381469727,13.640000343322754,13.149999618530273,11349212.0,12.89417839050293
2018-11-26,13.210000038146973,13.0,13.130000114440918,13.050000190734863,8132549.0,12.796124458312988
2018-11-27,13.220000267028809,13.050000190734863,13.199999809265137,13.119999885559082,5226808.0,12.864761352539062
2018-11-28,13.319999694824219,13.050000190734863,13.069999694824219,13.270000457763672,8414716.0,13.011844635009766
2018-11-29,13.619999885559082,13.25,13.489999771118164,13.25,13376284.0,12.992233276367188
2018-11-30,13.390000343322754,13.199999809265137,13.260000228881836,13.279999732971191,7611999.0,13.021649360656738
2018-12-03,13.75,13.510000228881836,13.600000381469727,13.630000114440918,13219597.0,13.364840507507324
2018-12-04,13.600000381469727,13.460000038146973,13.59000015258789,13.579999923706055,10667637.0,13.315813064575195
2018-12-05,13.59000015258789,13.300000190734863,13.399999618530273,13.449999809265137,10631536.0,13.188342094421387
2018-12-06,13.430000305175781,13.270000457763672,13.359999656677246,13.279999732971191,7650840.0,13.021649360656738
2018-12-07,13.369999885559082,13.239999771118164,13.34000015258789,13.289999961853027,3995952.0,13.031455039978027
2018-12-10,13.319999694824219,13.170000076293945,13.239999771118164,13.25,5704522.0,12.992233276367188
2018-12-11,13.369999885559082,13.220000267028809,13.260000228881836,13.300000190734863,4602225.0,13.041260719299316
2018-12-12,13.380000114440918,13.270000457763672,13.350000381469727,13.279999732971191,3559487.0,13.021649360656738
2018-12-13,13.520000457763672,13.1899995803833,13.3100004196167,13.470000267028809,9283191.0,13.207953453063965
2018-12-14,13.460000038146973,13.199999809265137,13.430000305175781,13.239999771118164,7407247.0,12.982427597045898
2018-12-17,13.3100004196167,13.199999809265137,13.229999542236328,13.289999961853027,4512804.0,13.031455039978027
2018-12-18,13.390000343322754,13.130000114440918,13.390000343322754,13.210000038146973,5205124.0,12.953011512756348
2018-12-19,13.300000190734863,13.119999885559082,13.140000343322754,13.220000267028809,6054368.0,12.962817192077637
2018-12-20,13.229999542236328,13.050000190734863,13.170000076293945,13.130000114440918,4633670.0,12.874567031860352
2018-12-21,13.149999618530273,12.970000267028809,13.130000114440918,13.069999694824219,4763344.0,12.815733909606934
2018-12-24,13.170000076293945,12.970000267028809,13.0600004196167,13.020000457763672,3663601.0,12.766707420349121
2018-12-25,13.020000457763672,12.710000038146973,12.899999618530273,12.979999542236328,7007869.0,12.727484703063965
2018-12-26,13.199999809265137,12.9399995803833,12.9399995803833,13.180000305175781,7751218.0,12.92359447479248
2018-12-27,13.319999694824219,13.0600004196167,13.289999961853027,13.069999694824219,5571953.0,12.815733909606934
2018-12-28,13.220000267028809,13.079999923706055,13.149999618530273,13.15999984741211,4141430.0,12.903984069824219
2019-01-02,13.15999984741211,12.949999809265137,13.149999618530273,12.989999771118164,4432680.0,12.73729133605957
2019-01-03,13.0600004196167,12.899999618530273,12.989999771118164,12.970000267028809,4994526.0,12.717679977416992
2019-01-04,13.210000038146973,12.800000190734863,12.829999923706055,13.180000305175781,9018656.0,12.92359447479248
2019-01-07,13.65999984741211,12.800000190734863,12.829999923706055,13.539999961853027,16238256.0,13.276591300964355
2019-01-08,13.529999732971191,13.369999885559082,13.5,13.380000114440918,5851160.0,13.119704246520996
2019-01-09,13.579999923706055,13.359999656677246,13.4399995803833,13.380000114440918,8896055.0,13.119704246520996
2019-01-10,13.449999809265137,13.319999694824219,13.359999656677246,13.350000381469727,5579120.0,13.090288162231445
2019-01-11,13.489999771118164,13.350000381469727,13.390000343322754,13.460000038146973,5852534.0,13.198147773742676
2019-01-14,13.550000190734863,13.350000381469727,13.399999618530273,13.380000114440918,6316626.0,13.119704246520996
2019-01-15,13.479999542236328,13.300000190734863,13.380000114440918,13.430000305175781,8649430.0,13.168731689453125
2019-01-16,13.470000267028809,13.359999656677246,13.420000076293945,13.449999809265137,5073296.0,13.188342094421387
2019-01-17,13.569999694824219,13.34000015258789,13.4399995803833,13.399999618530273,9516719.0,13.139314651489258
2019-01-18,13.630000114440918,13.380000114440918,13.40999984741211,13.609999656677246,15274094.0,13.345229148864746
2019-01-21,13.729999542236328,13.5,13.6899995803833,13.550000190734863,11284642.0,13.286396980285645
2019-01-22,13.5,13.279999732971191,13.5,13.279999732971191,9217593.0,13.021649360656738
2019-01-23,13.279999732971191,13.119999885559082,13.279999732971191,13.149999618530273,9153465.0,12.89417839050293
2019-01-24,13.210000038146973,13.020000457763672,13.15999984741211,13.140000343322754,10742513.0,12.884373664855957
2019-01-25,13.1899995803833,13.09000015258789,13.180000305175781,13.09000015258789,6896165.0,12.835346221923828
2019-01-28,13.25,13.079999923706055,13.229999542236328,13.130000114440918,8715776.0,12.874567031860352
2019-01-29,13.119999885559082,12.880000114440918,13.100000381469727,12.989999771118164,8746845.0,12.73729133605957
2019-01-30,13.100000381469727,12.920000076293945,13.020000457763672,13.0,4851812.0,12.74709701538086
2019-01-31,13.449999809265137,13.140000343322754,13.140000343322754,13.270000457763672,16949836.0,13.011844635009766
2019-02-01,13.460000038146973,13.199999809265137,13.319999694824219,13.4399995803833,12580988.0,13.178536415100098
2019-02-11,13.600000381469727,13.390000343322754,13.4399995803833,13.600000381469727,15741248.0,13.335424423217773
2019-02-12,13.6899995803833,13.489999771118164,13.539999961853027,13.609999656677246,15581525.0,13.345229148864746
2019-02-13,14.020000457763672,13.579999923706055,13.609999656677246,13.869999885559082,25540376.0,13.60017204284668
2019-02-14,14.039999961853027,13.760000228881836,13.850000381469727,13.859999656677246,15553396.0,13.59036636352539
2019-02-15,13.930000305175781,13.65999984741211,13.84000015258789,13.720000267028809,13906419.0,13.45309066772461
2019-02-18,14.149999618530273,13.779999732971191,13.899999618530273,14.140000343322754,24124048.0,13.86491870880127
2019-02-19,14.319999694824219,13.949999809265137,14.15999984741211,14.039999961853027,23979717.0,13.766863822937012
2019-02-20,14.75,14.300000190734863,14.300000190734863,14.40999984741211,33896304.0,14.129666328430176
2019-02-21,14.680000305175781,14.3100004196167,14.579999923706055,14.369999885559082,29071599.0,14.090444564819336
2019-02-22,14.600000381469727,14.119999885559082,14.289999961853027,14.569999694824219,22537891.0,14.286553382873535
2019-02-25,16.030000686645508,14.829999923706055,14.920000076293945,16.030000686645508,71324206.0,15.718152046203613
2019-02-26,16.979999542236328,15.75,16.059999465942383,16.209999084472656,73427311.0,15.894647598266602
2019-02-27,16.329999923706055,15.600000381469727,16.049999237060547,15.800000190734863,44376720.0,15.49262523651123
2019-02-28,15.970000267028809,15.420000076293945,15.880000114440918,15.550000190734863,27992067.0,15.247488975524902
2019-03-01,15.710000038146973,15.380000114440918,15.640000343322754,15.6899995803833,23540528.0,15.384764671325684
2019-03-04,16.15999984741211,15.75,15.850000381469727,15.850000381469727,52620421.0,15.54165267944336
2019-03-05,16.200000762939453,15.829999923706055,16.079999923706055,16.079999923706055,42216855.0,15.767178535461426
2019-03-06,16.690000534057617,16.100000381469727,16.200000762939453,16.520000457763672,61795010.0,16.198617935180664
2019-03-07,17.350000381469727,16.15999984741211,16.399999618530273,16.799999237060547,69770376.0,16.473169326782227
2019-03-08,16.420000076293945,15.510000228881836,16.200000762939453,15.529999732971191,57830758.0,15.227877616882324
2019-03-11,15.989999771118164,15.460000038146973,15.649999618530273,15.9399995803833,30345821.0,15.629900932312012
2019-03-12,16.15999984741211,15.680000305175781,16.049999237060547,15.850000381469727,34876348.0,15.54165267944336
2019-03-13,15.949999809265137,15.5,15.880000114440918,15.579999923706055,25141095.0,15.276905059814453
2019-03-14,15.90999984741211,15.289999961853027,15.640000343322754,15.40999984741211,25707537.0,15.110212326049805
2019-03-15,15.720000267028809,15.420000076293945,15.430000305175781,15.699999809265137,20135855.0,15.394570350646973
2019-03-18,16.079999923706055,15.75,15.869999885559082,16.059999465942383,32533407.0,15.747566223144531
2019-03-19,16.1299991607666,15.819999694824219,16.100000381469727,15.949999809265137,21665796.0,15.6397066116333
2019-03-20,16.010000228881836,15.65999984741211,15.930000305175781,15.890000343322754,21422968.0,15.5808744430542
2019-03-21,16.3799991607666,15.979999542236328,16.079999923706055,16.329999923706055,46678395.0,16.012313842773438
2019-03-22,16.229999542236328,15.739999771118164,16.149999618530273,16.049999237060547,27275015.0,15.737760543823242
2019-03-25,15.739999771118164,15.40999984741211,15.59000015258789,15.529999732971191,28958130.0,15.227877616882324
2019-03-26,15.680000305175781,15.199999809265137,15.579999923706055,15.260000228881836,19490785.0,14.963130950927734
2019-03-27,15.399999618530273,15.140000343322754,15.350000381469727,15.3100004196167,11768027.0,15.012158393859863
2019-03-28,15.289999961853027,15.09000015258789,15.220000267028809,15.119999885559082,13028256.0,14.825854301452637
2019-03-29,15.619999885559082,15.130000114440918,15.180000305175781,15.600000381469727,21187644.0,15.296516418457031
2019-04-01,16.959999084472656,15.859999656677246,15.859999656677246,16.649999618530273,69649228.0,16.326087951660156
2019-04-02,16.780000686645508,16.239999771118164,16.65999984741211,16.549999237060547,49493649.0,16.2280330657959
2019-04-03,16.65999984741211,16.350000381469727,16.40999984741211,16.65999984741211,32802637.0,16.335895538330078
2019-04-04,17.1200008392334,16.5,16.829999923706055,16.670000076293945,46012112.0,16.345699310302734
2019-04-08,17.450000762939453,16.690000534057617,16.739999771118164,17.09000015258789,62900794.0,16.757530212402344
2019-04-09,17.030000686645508,16.600000381469727,17.030000686645508,16.84000015258789,31597642.0,16.512393951416016
2019-04-10,16.739999771118164,16.270000457763672,16.59000015258789,16.489999771118164,31245085.0,16.16920280456543
2019-04-11,16.670000076293945,16.09000015258789,16.5,16.170000076293945,23030782.0,15.855427742004395
2019-04-12,16.309999465942383,16.100000381469727,16.1200008392334,16.280000686645508,15393222.0,15.963288307189941
2019-04-15,17.100000381469727,16.280000686645508,16.989999771118164,16.31999969482422,32894289.0,16.00250816345215
2019-04-16,17.59000015258789,16.149999618530273,16.200000762939453,17.059999465942383,81285589.0,16.728113174438477
2019-04-17,17.209999084472656,16.860000610351562,17.0,17.040000915527344,39415907.0,16.70850372314453
2019-04-18,17.549999237060547,16.950000762939453,17.040000915527344,16.959999084472656,38946182.0,16.63005828857422
2019-04-19,16.889999389648438,16.309999465942383,16.799999237060547,16.790000915527344,37973132.0,16.463367462158203
2019-04-22,16.780000686645508,16.350000381469727,16.780000686645508,16.360000610351562,27684861.0,16.041732788085938
2019-04-23,16.5,16.100000381469727,16.350000381469727,16.110000610351562,25291997.0,15.796594619750977
2019-04-24,16.25,16.0,16.1200008392334,16.239999771118164,17831808.0,15.924064636230469
2019-04-25,16.190000534057617,15.449999809265137,16.18000030517578,15.569999694824219,29537179.0,15.267099380493164
2019-04-26,15.640000343322754,15.399999618530273,15.600000381469727,15.40999984741211,18658520.0,15.110212326049805
2019-05-06,14.699999809265137,13.90999984741211,14.5,14.079999923706055,32024468.0,13.806085586547852
2019-05-07,14.300000190734863,13.960000038146973,14.130000114440918,14.25,17135334.0,13.972779273986816
2019-05-08,14.279999732971191,13.890000343322754,13.890000343322754,14.149999618530273,14622180.0,13.874724388122559
2019-05-09,14.199999809265137,13.930000305175781,14.050000190734863,14.020000457763672,12181443.0,13.747254371643066
2019-05-10,14.329999923706055,13.800000190734863,14.199999809265137,14.300000190734863,17967608.0,14.021806716918945
2019-05-13,14.170000076293945,14.0,14.15999984741211,14.0600004196167,10650125.0,13.786476135253906
2019-05-14,14.140000343322754,13.920000076293945,13.960000038146973,13.960000038146973,10202648.0,13.688421249389648
2019-05-15,14.180000305175781,14.029999732971191,14.09000015258789,14.140000343322754,11453222.0,13.86491870880127
2019-05-16,14.880000114440918,14.109999656677246,14.1899995803833,14.729999542236328,34058470.0,14.443441390991211
2019-05-17,14.630000114440918,13.970000267028809,14.59000015258789,14.050000190734863,22024821.0,13.776670455932617
2019-05-20,14.470000267028809,13.8100004196167,13.989999771118164,14.369999885559082,18695507.0,14.090444564819336
2019-05-21,15.359999656677246,14.239999771118164,14.399999618530273,14.960000038146973,40103074.0,14.668966293334961
2019-05-22,14.949999809265137,14.5600004196167,14.880000114440918,14.5600004196167,23852047.0,14.276748657226562
2019-05-23,14.649999618530273,14.3100004196167,14.510000228881836,14.390000343322754,13850175.0,14.110055923461914
2019-05-24,14.699999809265137,14.260000228881836,14.319999694824219,14.359999656677246,12900685.0,14.080638885498047
2019-05-27,14.829999923706055,14.34000015258789,14.399999618530273,14.720000267028809,16694993.0,14.433635711669922
2019-05-28,14.75,14.569999694824219,14.649999618530273,14.720000267028809,14574607.0,14.433635711669922
2019-05-29,15.079999923706055,14.779999732971191,14.779999732971191,14.930000305175781,27413517.0,14.639551162719727
2019-05-30,14.979999542236328,14.550000190734863,14.760000228881836,14.869999885559082,20946702.0,14.580718040466309
2019-05-31,15.079999923706055,14.65999984741211,14.770000457763672,14.869999885559082,21133875.0,14.580718040466309
2019-06-03,14.899999618530273,14.489999771118164,14.800000190734863,14.579999923706055,16846412.0,14.296359062194824
2019-06-04,14.75,14.210000038146973,14.579999923706055,14.279999732971191,13778600.0,14.00219440460205
2019-06-05,14.640000343322754,14.40999984741211,14.4399995803833,14.5,12316470.0,14.217915534973145
2019-06-06,14.739999771118164,14.380000114440918,14.390000343322754,14.489999771118164,13791977.0,14.208109855651855
2019-06-10,14.710000038146973,14.390000343322754,14.670000076293945,14.649999618530273,13052551.0,14.364996910095215
2019-06-11,15.149999618530273,14.59000015258789,14.600000381469727,15.109999656677246,28303909.0,14.816048622131348
2019-06-12,15.640000343322754,15.020000457763672,15.09000015258789,15.109999656677246,40391410.0,14.816048622131348
2019-06-13,15.149999618530273,14.859999656677246,14.989999771118164,15.029999732971191,18306598.0,14.737605094909668
2019-06-14,15.319999694824219,14.880000114440918,15.039999961853027,15.100000381469727,22463857.0,14.806242942810059
2019-06-17,15.350000381469727,14.930000305175781,15.0,15.15999984741211,18084544.0,14.865076065063477
2019-06-18,15.239999771118164,14.869999885559082,15.15999984741211,15.010000228881836,13199482.0,14.71799373626709
2019-06-19,15.390000343322754,15.0600004196167,15.329999923706055,15.119999885559082,19880176.0,14.825854301452637
2019-06-20,15.579999923706055,15.119999885559082,15.25,15.529999732971191,30301144.0,15.227877616882324
2019-06-21,15.949999809265137,15.380000114440918,15.489999771118164,15.539999961853027,37221190.0,15.237682342529297
2019-06-24,15.880000114440918,15.460000038146973,15.539999961853027,15.789999961853027,27611775.0,15.482819557189941
2019-06-25,16.25,15.649999618530273,15.949999809265137,16.100000381469727,50455880.0,15.786788940429688
2019-06-26,15.989999771118164,15.630000114440918,15.850000381469727,15.640000343322754,26716707.0,15.335738182067871
2019-06-27,15.84000015258789,15.510000228881836,15.600000381469727,15.65999984741211,18720660.0,15.355348587036133
2019-06-28,15.949999809265137,15.539999961853027,15.760000228881836,15.739999771118164,21495874.0,15.433792114257812
2019-07-01,15.9399995803833,15.710000038146973,15.850000381469727,15.90999984741211,29322891.0,15.600484848022461
2019-07-02,15.789999961853027,15.539999961853027,15.779999732971191,15.579999923706055,22632001.0,15.276905059814453
2019-07-03,15.8100004196167,15.4399995803833,15.710000038146973,15.470000267028809,20442404.0,15.169045448303223
2019-07-04,15.75,15.420000076293945,15.489999771118164,15.520000457763672,17647688.0,15.218072891235352
2019-07-05,15.59000015258789,15.399999618530273,15.539999961853027,15.529999732971191,10295812.0,15.227877616882324
2019-07-08,15.460000038146973,14.779999732971191,15.460000038146973,14.779999732971191,21987142.0,14.49246883392334
2019-07-09,14.829999923706055,14.640000343322754,14.760000228881836,14.699999809265137,9922957.0,14.414024353027344
2019-07-10,14.760000228881836,14.5,14.710000038146973,14.510000228881836,10803064.0,14.227721214294434
2019-07-11,14.920000076293945,14.710000038146973,14.789999961853027,14.739999771118164,15058787.0,14.453246116638184
2019-07-12,14.869999885559082,14.680000305175781,14.729999542236328,14.8100004196167,7630992.0,14.52188491821289
2019-07-15,15.029999732971191,14.600000381469727,14.800000190734863,15.010000228881836,13128332.0,14.71799373626709
2019-07-16,15.149999618530273,14.930000305175781,14.979999542236328,15.079999923706055,10753100.0,14.786632537841797
2019-07-17,15.180000305175781,14.949999809265137,15.050000190734863,14.960000038146973,7437918.0,14.668966293334961
2019-07-18,15.199999809265137,14.890000343322754,15.050000190734863,14.899999618530273,11002551.0,14.610133171081543
2019-07-19,15.6899995803833,15.15999984741211,15.180000305175781,15.550000190734863,36130568.0,15.247488975524902
2019-07-22,15.619999885559082,15.239999771118164,15.430000305175781,15.34000015258789,19584895.0,15.041573524475098
2019-07-23,15.369999885559082,15.130000114440918,15.270000457763672,15.239999771118164,11442439.0,14.94351863861084
2019-07-24,15.369999885559082,15.170000076293945,15.25,15.279999732971191,14572852.0,14.982741355895996
2019-07-25,15.270000457763672,15.010000228881836,15.270000457763672,15.109999656677246,12375536.0,14.816048622131348
2019-07-26,14.890000343322754,14.699999809265137,14.880000114440918,14.829999923706055,9949662.0,14.736553192138672
2019-07-29,14.949999809265137,14.720000267028809,14.899999618530273,14.739999771118164,6838192.0,14.647119522094727
2019-07-30,15.0600004196167,14.8100004196167,14.850000381469727,15.029999732971191,15020578.0,14.93529224395752
2019-07-31,14.869999885559082,14.609999656677246,14.84000015258789,14.75,12229853.0,14.65705680847168
2019-08-01,14.640000343322754,14.5,14.609999656677246,14.539999961853027,12200435.0,14.448380470275879
2019-08-02,14.539999961853027,14.300000190734863,14.319999694824219,14.460000038146973,10680362.0,14.368884086608887
2019-08-05,14.649999618530273,14.270000457763672,14.350000381469727,14.399999618530273,14632661.0,14.3092622756958
2019-08-06,14.5,14.029999732971191,14.270000457763672,14.199999809265137,14982118.0,14.110522270202637
2019-08-07,14.949999809265137,14.350000381469727,14.350000381469727,14.829999923706055,33378166.0,14.736553192138672
2019-08-08,14.989999771118164,14.739999771118164,14.9399995803833,14.770000457763672,12834227.0,14.676931381225586
2019-08-09,14.930000305175781,14.550000190734863,14.84000015258789,14.600000381469727,10728219.0,14.508002281188965
2019-08-12,14.649999618530273,14.359999656677246,14.579999923706055,14.600000381469727,9841447.0,14.508002281188965
2019-08-13,14.710000038146973,14.449999809265137,14.5600004196167,14.680000305175781,13687415.0,14.587498664855957
2019-08-14,14.770000457763672,14.40999984741211,14.729999542236328,14.460000038146973,13401594.0,14.368884086608887
2019-08-15,14.399999618530273,14.210000038146973,14.279999732971191,14.34000015258789,9343846.0,14.249640464782715
2019-08-16,14.4399995803833,14.289999961853027,14.369999885559082,14.329999923706055,7983885.0,14.239703178405762
2019-08-19,14.640000343322754,14.300000190734863,14.369999885559082,14.640000343322754,15046486.0,14.547750473022461
2019-08-20,14.9399995803833,14.529999732971191,14.5600004196167,14.720000267028809,17197681.0,14.627245903015137
2019-08-21,14.6899995803833,14.529999732971191,14.65999984741211,14.579999923706055,8263325.0,14.488127708435059
2019-08-22,14.65999984741211,14.420000076293945,14.609999656677246,14.5,7410269.0,14.408632278442383
2019-08-23,14.569999694824219,14.329999923706055,14.5,14.420000076293945,9215635.0,14.329136848449707
2019-08-26,14.399999618530273,14.170000076293945,14.1899995803833,14.300000190734863,7854798.0,14.209892272949219
2019-08-27,14.539999961853027,14.329999923706055,14.350000381469727,14.5,10192636.0,14.408632278442383
2019-08-28,14.5,14.359999656677246,14.5,14.369999885559082,6576394.0,14.279451370239258
2019-08-29,14.449999809265137,14.239999771118164,14.359999656677246,14.25,10043009.0,14.160207748413086
2019-08-30,14.40999984741211,14.199999809265137,14.390000343322754,14.3100004196167,9029558.0,14.219829559326172
2019-09-02,14.619999885559082,14.279999732971191,14.300000190734863,14.550000190734863,16442850.0,14.458317756652832
2019-09-03,14.550000190734863,14.430000305175781,14.550000190734863,14.5,8582572.0,14.408632278442383
2019-09-04,14.729999542236328,14.550000190734863,14.550000190734863,14.6899995803833,16569936.0,14.597434997558594
2019-09-05,15.140000343322754,14.850000381469727,14.970000267028809,14.869999885559082,32495775.0,14.776300430297852
2019-09-06,15.0600004196167,14.760000228881836,14.989999771118164,14.880000114440918,13189299.0,14.786237716674805
2019-09-09,15.010000228881836,14.850000381469727,14.970000267028809,15.0,15271243.0,14.905481338500977
2019-09-10,15.130000114440918,14.920000076293945,14.930000305175781,15.0600004196167,16481259.0,14.965104103088379
2019-09-11,15.170000076293945,14.859999656677246,15.100000381469727,15.0,17125766.0,14.905481338500977
2019-09-12,15.130000114440918,14.930000305175781,15.0600004196167,15.050000190734863,12049708.0,14.955166816711426
2019-09-16,15.380000114440918,15.140000343322754,15.279999732971191,15.180000305175781,20463955.0,15.08434772491455
2019-09-17,15.180000305175781,14.779999732971191,15.140000343322754,14.789999961853027,16449231.0,14.696805000305176
2019-09-18,14.899999618530273,14.65999984741211,14.800000190734863,14.739999771118164,12246340.0,14.647119522094727
2019-09-19,14.800000190734863,14.5600004196167,14.789999961853027,14.760000228881836,11863775.0,14.666994094848633
2019-09-20,14.779999732971191,14.649999618530273,14.779999732971191,14.739999771118164,11252622.0,14.647119522094727
2019-09-23,14.710000038146973,14.380000114440918,14.699999809265137,14.479999542236328,12308792.0,14.388757705688477
2019-09-24,14.569999694824219,14.470000267028809,14.529999732971191,14.489999771118164,6771049.0,14.39869499206543
2019-09-25,14.489999771118164,14.34000015258789,14.489999771118164,14.420000076293945,7484860.0,14.329136848449707
2019-09-26,14.520000457763672,14.319999694824219,14.4399995803833,14.449999809265137,8651532.0,14.358946800231934
2019-09-27,14.460000038146973,14.319999694824219,14.40999984741211,14.399999618530273,7506449.0,14.3092622756958
2019-09-30,14.489999771118164,14.359999656677246,14.359999656677246,14.369999885559082,5451412.0,14.279451370239258
2019-10-08,14.449999809265137,14.34000015258789,14.359999656677246,14.359999656677246,6009957.0,14.269514083862305
2019-10-09,14.350000381469727,14.210000038146973,14.289999961853027,14.3100004196167,6759980.0,14.219829559326172
2019-10-10,14.40999984741211,14.279999732971191,14.319999694824219,14.40999984741211,5690337.0,14.319199562072754
2019-10-11,14.5600004196167,14.359999656677246,14.510000228881836,14.5,9850278.0,14.408632278442383
2019-10-14,14.649999618530273,14.5,14.579999923706055,14.600000381469727,9932053.0,14.508002281188965
2019-10-15,14.5600004196167,14.390000343322754,14.550000190734863,14.399999618530273,6893622.0,14.3092622756958
2019-10-16,14.460000038146973,14.25,14.40999984741211,14.279999732971191,9285424.0,14.190018653869629
2019-10-17,14.5,14.199999809265137,14.279999732971191,14.350000381469727,10766049.0,14.259577751159668
2019-10-18,14.359999656677246,14.100000381469727,14.3100004196167,14.109999656677246,9762875.0,14.021089553833008
2019-10-21,14.210000038146973,14.0,14.100000381469727,14.180000305175781,6808851.0,14.090648651123047
2019-10-22,14.380000114440918,14.119999885559082,14.180000305175781,14.300000190734863,6113429.0,14.209892272949219
2019-10-23,14.3100004196167,14.15999984741211,14.289999961853027,14.1899995803833,4674442.0,14.100584983825684
2019-10-24,14.529999732971191,14.25,14.270000457763672,14.430000305175781,12821559.0,14.339073181152344
2019-10-25,14.40999984741211,14.220000267028809,14.300000190734863,14.380000114440918,7684771.0,14.289388656616211
2019-10-28,14.4399995803833,14.300000190734863,14.300000190734863,14.399999618530273,7176614.0,14.3092622756958
2019-10-29,14.449999809265137,14.15999984741211,14.4399995803833,14.15999984741211,7903402.0,14.07077407836914
2019-10-30,14.270000457763672,14.140000343322754,14.140000343322754,14.239999771118164,5148706.0,14.150270462036133
2019-10-31,14.229999542236328,14.119999885559082,14.229999542236328,14.140000343322754,4060415.0,14.050901412963867
2019-11-01,14.210000038146973,14.100000381469727,14.119999885559082,14.199999809265137,6321126.0,14.110522270202637
2019-11-04,14.359999656677246,14.170000076293945,14.229999542236328,14.25,8440685.0,14.160207748413086
2019-11-05,14.470000267028809,14.180000305175781,14.260000228881836,14.460000038146973,14450538.0,14.368884086608887
2019-11-06,14.640000343322754,14.380000114440918,14.380000114440918,14.5,15818226.0,14.408632278442383
2019-11-07,14.539999961853027,14.380000114440918,14.40999984741211,14.430000305175781,6881970.0,14.339073181152344
2019-11-08,14.600000381469727,14.399999618530273,14.569999694824219,14.420000076293945,7884059.0,14.329136848449707
2019-11-11,14.329999923706055,14.010000228881836,14.329999923706055,14.050000190734863,10278995.0,13.961467742919922
2019-11-12,14.149999618530273,14.010000228881836,14.029999732971191,14.069999694824219,5182944.0,13.981341361999512
2019-11-13,14.119999885559082,14.010000228881836,14.0600004196167,14.119999885559082,4602032.0,14.031026840209961
2019-11-14,14.140000343322754,14.069999694824219,14.119999885559082,14.109999656677246,3805480.0,14.021089553833008
2019-11-15,14.140000343322754,13.960000038146973,14.140000343322754,13.979999542236328,6022253.0,13.891908645629883
2019-11-18,14.029999732971191,13.920000076293945,14.0,13.949999809265137,6930076.0,13.86209774017334
2019-11-19,14.039999961853027,13.920000076293945,13.970000267028809,14.039999961853027,5805381.0,13.951530456542969
2019-11-20,14.0600004196167,13.989999771118164,14.029999732971191,14.029999732971191,4753647.0,13.941593170166016
2019-11-21,14.039999961853027,13.869999885559082,14.039999961853027,13.890000343322754,6165312.0,13.802475929260254
2019-11-22,14.020000457763672,13.800000190734863,13.920000076293945,13.869999885559082,6111664.0,13.782602310180664
2019-11-25,14.270000457763672,13.899999618530273,13.899999618530273,14.180000305175781,15481891.0,14.090648651123047
2019-11-26,14.210000038146973,14.050000190734863,14.140000343322754,14.069999694824219,9119472.0,13.981341361999512
2019-11-27,14.279999732971191,14.069999694824219,14.140000343322754,14.220000267028809,10551641.0,14.130396842956543
2019-11-28,14.210000038146973,14.050000190734863,14.180000305175781,14.09000015258789,6972615.0,14.001215934753418
2019-11-29,14.149999618530273,14.050000190734863,14.140000343322754,14.09000015258789,3790780.0,14.001215934753418
2019-12-02,14.34000015258789,14.109999656677246,14.109999656677246,14.289999961853027,12851600.0,14.199955940246582
2019-12-03,14.3100004196167,14.170000076293945,14.239999771118164,14.260000228881836,6423673.0,14.170145034790039
2019-12-04,14.319999694824219,14.199999809265137,14.260000228881836,14.319999694824219,7986436.0,14.229765892028809
2019-12-05,14.430000305175781,14.279999732971191,14.34000015258789,14.3100004196167,7533377.0,14.219829559326172
2019-12-06,14.34000015258789,14.210000038146973,14.300000190734863,14.300000190734863,6687022.0,14.209892272949219
2019-12-09,14.550000190734863,14.380000114440918,14.470000267028809,14.5,16738481.0,14.408632278442383
2019-12-10,15.489999771118164,14.789999961853027,14.800000190734863,15.09000015258789,49064282.0,14.994915008544922
2019-12-11,15.289999961853027,15.010000228881836,15.149999618530273,15.199999809265137,26409726.0,15.10422134399414
2019-12-12,15.520000457763672,15.149999618530273,15.5,15.1899995803833,25061281.0,15.094284057617188
2019-12-13,15.479999542236328,15.140000343322754,15.25,15.279999732971191,24968981.0,15.183716773986816
2019-12-16,15.279999732971191,15.079999923706055,15.199999809265137,15.270000457763672,19908313.0,15.17378044128418
2019-12-17,15.789999961853027,15.350000381469727,15.369999885559082,15.649999618530273,35324250.0,15.551385879516602
2019-12-18,15.699999809265137,15.460000038146973,15.579999923706055,15.479999542236328,17353061.0,15.38245677947998
2019-12-19,15.569999694824219,15.420000076293945,15.479999542236328,15.550000190734863,11875108.0,15.45201587677002
2019-12-20,15.729999542236328,15.210000038146973,15.670000076293945,15.239999771118164,15234120.0,15.143969535827637
2019-12-23,15.239999771118164,14.819999694824219,15.239999771118164,14.899999618530273,16369686.0,14.806111335754395
2019-12-24,16.309999465942383,14.949999809265137,15.029999732971191,16.229999542236328,54109783.0,16.127731323242188
2019-12-25,16.479999542236328,16.049999237060547,16.149999618530273,16.239999771118164,39297684.0,16.13766860961914
2019-12-26,16.690000534057617,16.010000228881836,16.139999389648438,16.170000076293945,35298942.0,16.0681095123291
2019-12-27,17.6200008392334,16.190000534057617,16.260000228881836,16.790000915527344,70278513.0,16.6842041015625
2019-12-30,17.520000457763672,16.469999313354492,16.579999923706055,17.290000915527344,61979094.0,17.181053161621094
2019-12-31,17.25,16.760000228881836,17.100000381469727,16.93000030517578,34686857.0,16.823320388793945
2020-01-02,17.5,17.030000686645508,17.059999465942383,17.1299991607666,35147157.0,17.022058486938477
2020-01-03,17.360000610351562,16.889999389648438,17.100000381469727,17.170000076293945,26801078.0,17.06180763244629
2020-01-06,17.270000457763672,16.850000381469727,17.100000381469727,16.989999771118164,38838889.0,16.88294219970703
2020-01-07,17.260000228881836,16.860000610351562,17.049999237060547,17.100000381469727,33220751.0,16.99224853515625
2020-01-08,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,33032048.0,16.743824005126953
2020-01-09,17.049999237060547,16.68000030517578,17.0,16.84000015258789,21999819.0,16.73388671875
2020-01-10,16.90999984741211,16.540000915527344,16.850000381469727,16.829999923706055,23704579.0,16.723949432373047
2020-01-13,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,17937550.0,16.743824005126953
2020-01-14,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,31684203.0,16.793508529663086
2020-01-15,16.899999618530273,16.459999084472656,16.850000381469727,16.5,20812147.0,16.39603042602539
2020-01-16,16.690000534057617,16.360000610351562,16.540000915527344,16.450000762939453,13865552.0,16.346345901489258
2020-01-17,16.540000915527344,16.260000228881836,16.489999771118164,16.290000915527344,12513097.0,16.187353134155273
2020-01-20,16.389999389648438,16.200000762939453,16.280000686645508,16.3799991607666,12136931.0,16.276784896850586
2020-01-21,16.34000015258789,15.600000381469727,16.329999923706055,15.609999656677246,32298586.0,15.511637687683105
2020-01-22,15.760000228881836,15.220000267028809,15.520000457763672,15.680000305175781,26938997.0,15.581196784973145
2020-01-23,15.670000076293945,14.949999809265137,15.390000343322754,15.130000114440918,25554533.0,15.034662246704102
2020-02-03,13.779999732971191,13.619999885559082,13.619999885559082,13.619999885559082,23133121.0,13.53417682647705
2020-02-04,13.779999732971191,13.420000076293945,13.520000457763672,13.699999809265137,39629612.0,13.613673210144043
2020-02-05,14.15999984741211,13.699999809265137,13.699999809265137,13.880000114440918,37820896.0,13.792539596557617
2020-02-06,14.069999694824219,13.739999771118164,13.930000305175781,14.039999961853027,44428277.0,13.951530456542969
2020-02-07,14.0,13.779999732971191,13.880000114440918,13.979999542236328,26547325.0,13.891908645629883
2020-02-10,14.270000457763672,13.829999923706055,13.869999885559082,14.239999771118164,36514857.0,14.150270462036133
2020-02-11,14.369999885559082,14.100000381469727,14.260000228881836,14.25,32353212.0,14.160207748413086
2020-02-12,14.420000076293945,14.100000381469727,14.1899995803833,14.34000015258789,32231962.0,14.249640464782715
2020-02-13,14.579999923706055,14.25,14.380000114440918,14.319999694824219,31847845.0,14.229765892028809
2020-02-14,14.8100004196167,14.25,14.319999694824219,14.600000381469727,36224968.0,14.508002281188965
2020-02-17,14.90999984741211,14.520000457763672,14.59000015258789,14.899999618530273,36980405.0,14.806111335754395
2020-02-18,14.90999984741211,14.600000381469727,14.8100004196167,14.779999732971191,32207874.0,14.686867713928223
2020-02-19,14.899999618530273,14.670000076293945,14.800000190734863,14.699999809265137,30579332.0,14.607372283935547
2020-02-20,14.949999809265137,14.420000076293945,14.699999809265137,14.890000343322754,42494554.0,14.796175003051758
2020-02-21,15.079999923706055,14.760000228881836,14.800000190734863,14.90999984741211,36932874.0,14.816048622131348
2020-02-24,15.050000190734863,14.680000305175781,14.869999885559082,14.869999885559082,37916167.0,14.776300430297852
2020-02-25,14.6899995803833,14.1899995803833,14.600000381469727,14.550000190734863,42074808.0,14.458317756652832
2020-02-26,14.819999694824219,14.25,14.260000228881836,14.520000457763672,33624569.0,14.428506851196289
2020-02-27,14.65999984741211,14.369999885559082,14.5600004196167,14.380000114440918,23603453.0,14.289388656616211
2020-02-28,14.180000305175781,13.6899995803833,14.010000228881836,13.6899995803833,38903121.0,13.60373592376709
2020-03-02,14.329999923706055,13.760000228881836,13.770000457763672,14.300000190734863,28187797.0,14.209892272949219
2020-03-03,14.649999618530273,14.170000076293945,14.569999694824219,14.260000228881836,27183728.0,14.170145034790039
2020-03-04,14.470000267028809,14.229999542236328,14.300000190734863,14.470000267028809,24423292.0,14.37882137298584
2020-03-05,14.84000015258789,14.4399995803833,14.5600004196167,14.75,43747421.0,14.65705680847168
2020-03-06,14.649999618530273,14.359999656677246,14.550000190734863,14.430000305175781,30546735.0,14.339073181152344
2020-03-09,14.109999656677246,13.779999732971191,14.100000381469727,13.90999984741211,40188258.0,13.822349548339844
2020-03-10,14.15999984741211,13.789999961853027,13.84000015258789,14.149999618530273,24344879.0,14.060837745666504
2020-03-11,14.149999618530273,13.970000267028809,14.100000381469727,13.970000267028809,16982628.0,13.881972312927246
2020-03-12,13.930000305175781,13.710000038146973,13.899999618530273,13.789999961853027,19638222.0,13.703105926513672
2020-03-13,13.619999885559082,13.130000114440918,13.289999961853027,13.569999694824219,27720472.0,13.484492301940918
2020-03-16,13.680000305175781,13.229999542236328,13.600000381469727,13.260000228881836,19863271.0,13.176445960998535
2020-03-17,13.470000267028809,13.010000228881836,13.270000457763672,13.239999771118164,17840644.0,13.156571388244629
2020-03-18,13.359999656677246,12.779999732971191,13.260000228881836,12.800000190734863,24331595.0,12.719344139099121
2020-03-19,12.579999923706055,12.100000381469727,12.460000038146973,12.3100004196167,31922274.0,12.23243236541748
2020-03-20,12.630000114440918,12.229999542236328,12.369999885559082,12.609999656677246,17285167.0,12.53054141998291
2020-03-23,12.359999656677246,12.149999618530273,12.180000305175781,12.1899995803833,14168157.0,12.113187789916992
2020-03-24,12.630000114440918,12.350000381469727,12.520000457763672,12.600000381469727,20529947.0,12.520605087280273
2020-03-25,13.0600004196167,12.729999542236328,13.0,12.869999885559082,19573737.0,12.78890323638916
2020-03-26,12.850000381469727,12.609999656677246,12.739999771118164,12.680000305175781,13673758.0,12.60010051727295
2020-03-27,12.850000381469727,12.670000076293945,12.8100004196167,12.699999809265137,11180967.0,12.619974136352539
2020-03-30,12.609999656677246,12.350000381469727,12.520000457763672,12.460000038146973,9588034.0,12.381486892700195
2020-03-31,12.770000457763672,12.479999542236328,12.640000343322754,12.630000114440918,10357390.0,12.550415992736816
2020-04-01,12.819999694824219,12.550000190734863,12.600000381469727,12.569999694824219,12009942.0,12.490793228149414
2020-04-02,12.729999542236328,12.399999618530273,12.40999984741211,12.729999542236328,10192908.0,12.649785041809082
2020-04-03,12.710000038146973,12.59000015258789,12.710000038146973,12.65999984741211,8330508.0,12.580225944519043
2020-04-07,13.229999542236328,12.8100004196167,12.869999885559082,13.15999984741211,24849611.0,13.077075958251953
2020-04-08,13.34000015258789,12.979999542236328,13.0,13.260000228881836,18756439.0,13.176445960998535
2020-04-09,13.489999771118164,13.119999885559082,13.449999809265137,13.140000343322754,14109843.0,13.057202339172363
2020-04-10,13.25,12.880000114440918,13.25,13.069999694824219,13080644.0,12.987642288208008
2020-04-13,13.380000114440918,12.930000305175781,13.079999923706055,13.380000114440918,19018457.0,13.295689582824707
2020-04-14,13.649999618530273,13.260000228881836,13.399999618530273,13.539999961853027,25458852.0,13.454681396484375
2020-04-15,13.4399995803833,13.140000343322754,13.430000305175781,13.15999984741211,16901754.0,13.077075958251953
2020-04-16,13.100000381469727,12.9399995803833,13.100000381469727,13.0600004196167,11612890.0,12.977705955505371
2020-04-17,13.260000228881836,13.079999923706055,13.199999809265137,13.09000015258789,10764796.0,13.007516860961914
2020-04-20,13.149999618530273,13.020000457763672,13.149999618530273,13.100000381469727,9322967.0,13.017454147338867
2020-04-21,13.020000457763672,12.800000190734863,13.020000457763672,12.890000343322754,11044600.0,12.808777809143066
2020-04-22,12.869999885559082,12.6899995803833,12.800000190734863,12.869999885559082,9061016.0,12.78890323638916
2020-04-23,12.920000076293945,12.739999771118164,12.890000343322754,12.800000190734863,9184244.0,12.719344139099121
2020-04-24,12.829999923706055,12.640000343322754,12.779999732971191,12.670000076293945,8601654.0,12.590163230895996
2020-04-27,12.880000114440918,12.640000343322754,12.640000343322754,12.729999542236328,8211564.0,12.649785041809082
2020-04-28,12.729999542236328,12.329999923706055,12.720000267028809,12.539999961853027,9592672.0,12.460982322692871
2020-04-29,12.569999694824219,12.380000114440918,12.40999984741211,12.510000228881836,6496236.0,12.431172370910645
2020-04-30,12.829999923706055,12.550000190734863,12.550000190734863,12.800000190734863,11224228.0,12.719344139099121
2020-05-06,12.9399995803833,12.600000381469727,12.630000114440918,12.90999984741211,11717044.0,12.828651428222656
2020-05-07,12.920000076293945,12.8100004196167,12.920000076293945,12.859999656677246,8919284.0,12.778965950012207
2020-05-08,13.079999923706055,12.880000114440918,12.949999809265137,12.989999771118164,12207145.0,12.908146858215332
2020-05-11,13.100000381469727,12.890000343322754,13.039999961853027,12.960000038146973,9050519.0,12.878335952758789
2020-05-12,12.949999809265137,12.75,12.949999809265137,12.8100004196167,7944676.0,12.729281425476074
2020-05-13,12.770000457763672,12.649999618530273,12.729999542236328,12.720000267028809,5741666.0,12.639848709106445
2020-05-14,12.890000343322754,12.65999984741211,12.720000267028809,12.720000267028809,6401781.0,12.639848709106445
2020-05-15,12.760000228881836,12.609999656677246,12.710000038146973,12.609999656677246,9229015.0,12.53054141998291
2020-05-18,13.100000381469727,12.649999618530273,12.710000038146973,12.989999771118164,23214300.0,12.908146858215332
2020-05-19,13.279999732971191,12.989999771118164,13.180000305175781,13.020000457763672,18900708.0,12.937958717346191
2020-05-20,13.09000015258789,12.829999923706055,13.020000457763672,12.869999885559082,10418359.0,12.78890323638916
2020-05-21,13.079999923706055,12.8100004196167,12.960000038146973,12.84000015258789,12455575.0,12.759092330932617
2020-05-22,12.789999961853027,12.5,12.729999542236328,12.630000114440918,12681716.0,12.550415992736816
2020-05-25,12.680000305175781,12.5600004196167,12.59000015258789,12.59000015258789,5496469.0,12.51066780090332
2020-05-26,12.699999809265137,12.59000015258789,12.630000114440918,12.6899995803833,6669646.0,12.610036849975586
2020-05-27,12.6899995803833,12.5,12.680000305175781,12.609999656677246,7259129.0,12.53054141998291
2020-05-28,12.760000228881836,12.569999694824219,12.600000381469727,12.699999809265137,8581581.0,12.619974136352539
2020-05-29,12.699999809265137,12.569999694824219,12.65999984741211,12.75,7302273.0,12.669659614562988
2020-06-01,13.010000228881836,12.729999542236328,12.729999542236328,13.0,16719800.0,12.918084144592285
2020-06-02,13.079999923706055,12.899999618530273,13.069999694824219,12.949999809265137,11270219.0,12.868398666381836
2020-06-03,13.199999809265137,13.029999732971191,13.039999961853027,13.039999961853027,20194984.0,12.957832336425781
2020-06-04,13.079999923706055,12.819999694824219,13.069999694824219,12.880000114440918,10417222.0,12.798840522766113
2020-06-05,13.069999694824219,12.8100004196167,12.90999984741211,13.050000190734863,9787086.0,12.967769622802734
2020-06-08,13.869999885559082,13.399999618530273,13.489999771118164,13.609999656677246,53889365.0,13.524239540100098
2020-06-09,13.920000076293945,13.510000228881836,13.579999923706055,13.600000381469727,28915882.0,13.514304161071777
2020-06-10,13.920000076293945,13.4399995803833,13.899999618530273,13.5,20440218.0,13.414933204650879
2020-06-11,13.779999732971191,13.25,13.770000457763672,13.319999694824219,22398451.0,13.236067771911621
2020-06-12,13.109999656677246,12.819999694824219,12.979999542236328,13.079999923706055,23578487.0,12.997579574584961
2020-06-15,13.069999694824219,12.869999885559082,12.960000038146973,12.880000114440918,14502106.0,12.798840522766113
2020-06-16,13.25,12.930000305175781,12.960000038146973,13.229999542236328,17965338.0,13.146634101867676
2020-06-17,13.239999771118164,13.010000228881836,13.100000381469727,13.210000038146973,12429681.0,13.126760482788086
2020-06-18,13.460000038146973,13.0600004196167,13.210000038146973,13.3100004196167,14688949.0,13.226131439208984
2020-06-19,13.390000343322754,13.229999542236328,13.34000015258789,13.350000381469727,13234973.0,13.265878677368164
2020-06-22,13.529999732971191,13.270000457763672,13.420000076293945,13.3100004196167,16801784.0,13.226131439208984
2020-06-23,13.489999771118164,13.260000228881836,13.34000015258789,13.34000015258789,12324761.0,13.255941390991211
2020-06-24,13.449999809265137,13.270000457763672,13.369999885559082,13.279999732971191,9644413.0,13.196319580078125
2020-06-29,13.460000038146973,13.1899995803833,13.40999984741211,13.350000381469727,15330768.0,13.265878677368164
2020-06-30,13.470000267028809,13.350000381469727,13.430000305175781,13.460000038146973,15221688.0,13.3751859664917
2020-07-01,13.970000267028809,13.550000190734863,13.550000190734863,13.930000305175781,44041657.0,13.84222412109375
2020-07-02,14.369999885559082,13.869999885559082,13.899999618530273,14.3100004196167,51907946.0,14.219829559326172
2020-07-03,14.819999694824219,14.220000267028809,14.350000381469727,14.479999542236328,55568746.0,14.388757705688477
2020-07-06,15.819999694824219,14.729999542236328,14.729999542236328,15.779999732971191,76720138.0,15.680566787719727
2020-07-07,16.420000076293945,15.380000114440918,16.200000762939453,15.390000343322754,74867151.0,15.293024063110352
2020-07-08,16.489999771118164,15.300000190734863,15.399999618530273,16.09000015258789,81320796.0,15.98861312866211
2020-07-09,16.639999389648438,15.890000343322754,16.360000610351562,16.5,88940254.0,16.39603042602539
2020-07-10,16.270000457763672,15.649999618530273,16.149999618530273,15.710000038146973,58284235.0,15.611007690429688
2020-07-13,16.959999084472656,16.15999984741211,16.200000762939453,16.719999313354492,84932549.0,16.614643096923828
2020-07-14,16.760000228881836,16.059999465942383,16.350000381469727,16.3799991607666,56451697.0,16.276784896850586
2020-07-15,16.6299991607666,15.65999984741211,16.459999084472656,15.869999885559082,46444002.0,15.769999504089355
2020-07-16,15.869999885559082,14.90999984741211,15.59000015258789,14.920000076293945,42128005.0,14.920000076293945
2020-07-17,15.25,14.819999694824219,14.9399995803833,15.010000228881836,30456493.0,15.010000228881836
2020-07-20,16.040000915527344,15.079999923706055,15.1899995803833,15.890000343322754,43960440.0,15.890000343322754
2020-07-21,16.1200008392334,15.579999923706055,16.010000228881836,15.699999809265137,25934730.0,15.699999809265137
2020-07-22,16.479999542236328,15.920000076293945,16.299999237060547,15.970000267028809,42383847.0,15.970000267028809
2020-07-23,16.110000610351562,15.550000190734863,15.9399995803833,15.930000305175781,32348681.0,15.930000305175781
2020-07-24,16.030000686645508,15.180000305175781,15.789999961853027,15.229999542236328,32424484.0,15.229999542236328
2020-07-27,16.09000015258789,15.380000114440918,15.380000114440918,16.020000457763672,49252836.0,16.020000457763672
2020-07-28,16.6200008392334,15.619999885559082,16.530000686645508,15.800000190734863,53016565.0,15.800000190734863
2020-07-29,15.880000114440918,15.319999694824219,15.770000457763672,15.880000114440918,31600391.0,15.880000114440918
2020-07-30,15.949999809265137,15.539999961853027,15.819999694824219,15.6899995803833,26233271.0,15.6899995803833
2020-07-31,16.59000015258789,15.649999618530273,15.699999809265137,16.190000534057617,59636366.0,16.190000534057617
2020-08-03,16.399999618530273,15.920000076293945,16.149999618530273,16.290000915527344,50274369.0,16.290000915527344
2020-08-04,17.34000015258789,16.15999984741211,16.360000610351562,16.860000610351562,78572019.0,16.860000610351562
2020-08-05,17.1200008392334,16.510000228881836,16.950000762939453,16.920000076293945,48665907.0,16.920000076293945
2020-08-06,17.329999923706055,16.639999389648438,17.049999237060547,17.079999923706055,59648628.0,17.079999923706055
2020-08-07,17.260000228881836,16.31999969482422,17.260000228881836,16.610000610351562,44790844.0,16.610000610351562
2020-08-10,16.190000534057617,15.800000190734863,16.09000015258789,15.949999809265137,35485062.0,15.949999809265137
2020-08-11,16.139999389648438,15.34000015258789,16.030000686645508,15.359999656677246,35412202.0,15.359999656677246
2020-08-12,15.149999618530273,14.680000305175781,15.039999961853027,15.010000228881836,34953118.0,15.010000228881836
2020-08-13,15.1899995803833,14.970000267028809,15.140000343322754,15.020000457763672,19219534.0,15.020000457763672
2020-08-14,15.130000114440918,14.819999694824219,14.930000305175781,15.100000381469727,17429845.0,15.100000381469727
2020-08-17,15.550000190734863,15.020000457763672,15.100000381469727,15.539999961853027,26164501.0,15.539999961853027
2020-08-18,15.829999923706055,15.479999542236328,15.75,15.630000114440918,22991661.0,15.630000114440918
2020-08-19,16.100000381469727,15.720000267028809,15.899999618530273,15.729999542236328,30490529.0,15.729999542236328
2020-08-20,15.770000457763672,15.479999542236328,15.600000381469727,15.600000381469727,15695272.0,15.600000381469727
2020-08-21,15.760000228881836,15.539999961853027,15.539999961853027,15.59000015258789,14360804.0,15.59000015258789
2020-08-24,15.539999961853027,15.25,15.489999771118164,15.449999809265137,12574562.0,15.449999809265137
2020-08-25,15.5,15.029999732971191,15.489999771118164,15.130000114440918,17730723.0,15.130000114440918
2020-08-26,15.270000457763672,14.930000305175781,15.140000343322754,15.0,12980597.0,15.0
2020-08-27,15.170000076293945,15.0,15.100000381469727,15.109999656677246,7593188.0,15.109999656677246
2020-08-28,15.449999809265137,15.0600004196167,15.09000015258789,15.449999809265137,13372324.0,15.449999809265137
2020-08-31,16.020000457763672,15.479999542236328,15.479999542236328,15.619999885559082,28240915.0,15.619999885559082
2020-09-01,16.260000228881836,15.649999618530273,15.670000076293945,16.229999542236328,39737283.0,16.229999542236328
2020-09-02,16.1299991607666,15.760000228881836,16.030000686645508,15.949999809265137,25623218.0,15.949999809265137
2020-09-03,16.15999984741211,15.819999694824219,15.949999809265137,15.880000114440918,17258454.0,15.880000114440918
2020-09-04,15.680000305175781,15.369999885559082,15.489999771118164,15.449999809265137,20932913.0,15.449999809265137
2020-09-07,16.200000762939453,15.699999809265137,15.699999809265137,15.819999694824219,36405630.0,15.819999694824219
2020-09-08,16.079999923706055,15.520000457763672,15.949999809265137,15.949999809265137,25335967.0,15.949999809265137
2020-09-09,15.670000076293945,15.359999656677246,15.600000381469727,15.40999984741211,17317485.0,15.40999984741211
2020-09-10,15.710000038146973,15.130000114440918,15.59000015258789,15.149999618530273,15619100.0,15.149999618530273
2020-09-11,15.1899995803833,14.880000114440918,15.010000228881836,15.15999984741211,14692997.0,15.15999984741211
2020-09-14,15.430000305175781,14.880000114440918,15.210000038146973,15.270000457763672,10560207.0,15.270000457763672
2020-09-15,15.4399995803833,15.109999656677246,15.300000190734863,15.40999984741211,10720296.0,15.40999984741211
2020-09-16,15.359999656677246,15.0600004196167,15.289999961853027,15.130000114440918,10446979.0,15.130000114440918
2020-09-17,15.109999656677246,14.869999885559082,15.039999961853027,14.989999771118164,11828399.0,14.989999771118164
2020-09-18,16.059999465942383,15.149999618530273,15.149999618530273,15.989999771118164,34853996.0,15.989999771118164
2020-09-21,16.239999771118164,15.989999771118164,16.040000915527344,16.030000686645508,31257520.0,16.030000686645508
2020-09-22,15.899999618530273,15.430000305175781,15.890000343322754,15.449999809265137,19994200.0,15.449999809265137
2020-09-23,15.550000190734863,15.079999923706055,15.449999809265137,15.170000076293945,16770108.0,15.170000076293945
2020-09-24,14.979999542236328,14.640000343322754,14.899999618530273,14.640000343322754,24118350.0,14.640000343322754
2020-09-25,14.819999694824219,14.520000457763672,14.75,14.59000015258789,15102069.0,14.59000015258789
2020-09-28,14.710000038146973,14.40999984741211,14.65999984741211,14.4399995803833,14880012.0,14.4399995803833
2020-09-29,14.600000381469727,14.180000305175781,14.600000381469727,14.25,21707203.0,14.25
2020-09-30,14.289999961853027,14.069999694824219,14.279999732971191,14.170000076293945,13115873.0,14.170000076293945
2020-10-09,14.630000114440918,14.40999984741211,14.470000267028809,14.550000190734863,17771271.0,14.550000190734863
2020-10-12,14.9399995803833,14.600000381469727,14.630000114440918,14.90999984741211,16882327.0,14.90999984741211
2020-10-13,14.9399995803833,14.670000076293945,14.899999618530273,14.850000381469727,11805379.0,14.850000381469727
2020-10-14,14.770000457763672,14.579999923706055,14.770000457763672,14.619999885559082,10539500.0,14.619999885559082
2020-10-15,14.789999961853027,14.609999656677246,14.640000343322754,14.640000343322754,6574360.0,14.640000343322754
2020-10-16,14.829999923706055,14.600000381469727,14.710000038146973,14.65999984741211,9738024.0,14.65999984741211
2020-10-19,15.149999618530273,14.640000343322754,14.699999809265137,14.800000190734863,18542488.0,14.800000190734863
2020-10-20,14.75,14.449999809265137,14.710000038146973,14.729999542236328,11669582.0,14.729999542236328
2020-10-21,15.079999923706055,14.75,15.020000457763672,14.9399995803833,19141258.0,14.9399995803833
2020-10-22,15.149999618530273,14.670000076293945,14.850000381469727,14.829999923706055,15187620.0,14.829999923706055
2020-10-23,15.020000457763672,14.649999618530273,14.710000038146973,14.84000015258789,14784658.0,14.84000015258789
2020-10-26,15.010000228881836,14.630000114440918,14.789999961853027,14.930000305175781,16366923.0,14.930000305175781
2020-10-27,14.819999694824219,14.5,14.789999961853027,14.569999694824219,9696600.0,14.569999694824219