Date,High,Low,Open,Close,Volume,Adj Close
2010-09-20,12.298100471496582,9.591349601745605,10.60099983215332,10.778800010681152,151133197.0,10.535124778747559
2010-09-21,11.317299842834473,10.841300010681152,11.0625,11.317299842834473,31095913.0,11.061450958251953
2010-09-27,11.884599685668945,11.884599685668945,11.884599685668945,11.884599685668945,2719196.0,11.615925788879395
2010-09-28,12.480799674987793,12.480799674987793,12.480799674987793,12.480799674987793,1772091.0,12.198646545410156
2010-09-29,13.105799674987793,13.105799674987793,13.105799674987793,13.105799674987793,1705226.0,12.809516906738281
2010-09-30,13.759599685668945,12.456700325012207,13.759599685668945,13.278800010681152,67475516.0,12.978606224060059
2010-10-08,13.778800010681152,12.923100471496582,13.269200325012207,13.572099685668945,29801358.0,13.265275001525879
2010-10-11,14.25,13.269200325012207,13.4375,13.346199989318848,47906988.0,13.044483184814453
2010-10-12,13.509599685668945,12.826899528503418,12.966300010681152,13.41349983215332,18667886.0,13.110260963439941
2010-10-13,13.735600471496582,13.076899528503418,13.230799674987793,13.53849983215332,18706151.0,13.23243522644043
2010-10-14,13.653800010681152,13.134599685668945,13.52400016784668,13.197099685668945,18397286.0,12.89875316619873
2010-10-15,13.192299842834473,12.53849983215332,13.105799674987793,12.5625,23512936.0,12.278501510620117
2010-10-18,12.543299674987793,11.9375,12.355799674987793,11.9375,22441442.0,11.66762924194336
2010-10-19,12.5,11.58650016784668,12.346199989318848,12.27400016784668,10295983.0,11.996521949768066
2010-10-20,12.889399528503418,12.043299674987793,12.235600471496582,12.889399528503418,6179441.0,12.598010063171387
2010-10-21,13.533699989318848,13.298100471496582,13.533699989318848,13.533699989318848,17119910.0,13.227743148803711
2010-10-22,14.21150016784668,13.629799842834473,14.048100471496582,14.21150016784668,28612158.0,13.890222549438477
2010-10-25,14.923100471496582,14.21150016784668,14.423100471496582,14.923100471496582,25174698.0,14.585734367370605
2010-10-26,15.28849983215332,14.519200325012207,14.995200157165527,14.918299674987793,14153133.0,14.581043243408203
2010-10-27,15.66349983215332,14.58650016784668,14.96150016784668,15.66349983215332,14225259.0,15.309395790100098
2010-10-28,16.447099685668945,15.144200325012207,16.12980079650879,15.341300010681152,30543404.0,14.994479179382324
2010-10-29,15.908699989318848,15.144200325012207,15.197099685668945,15.504799842834473,16422309.0,15.15428352355957
2010-11-01,16.278900146484375,15.533699989318848,15.533699989318848,16.18269920349121,15826011.0,15.816856384277344
2010-11-02,16.990400314331055,16.05769920349121,16.346099853515625,16.990400314331055,15230690.0,16.606300354003906
2010-11-03,17.798099517822266,16.4375,16.990400314331055,17.033599853515625,22736272.0,16.648523330688477
2010-11-04,17.264400482177734,16.610599517822266,16.802900314331055,17.04330062866211,10280568.0,16.658002853393555
2010-11-05,17.89419937133789,17.091400146484375,17.091400146484375,17.89419937133789,12769105.0,17.48966407775879
2010-11-08,18.73080062866211,17.93269920349121,18.5,18.673099517822266,11477205.0,18.25095558166504
2010-11-09,18.75,18.27400016784668,18.75,18.5,7300270.0,18.081771850585938
2010-11-10,18.990400314331055,18.03849983215332,18.451900482177734,18.46150016784668,9443448.0,18.04414176940918
2010-11-11,17.884599685668945,17.53849983215332,17.53849983215332,17.53849983215332,8303474.0,17.142005920410156
2010-11-12,17.27400016784668,16.66349983215332,16.66349983215332,16.66349983215332,29617482.0,16.286787033081055
2010-11-15,17.06730079650879,16.05769920349121,16.60099983215332,16.89419937133789,13544109.0,16.512271881103516
2010-11-16,17.740400314331055,16.73080062866211,16.923099517822266,17.20669937133789,18829762.0,16.817707061767578
2010-11-17,17.53849983215332,16.346099853515625,17.05769920349121,16.346099853515625,9484047.0,15.976563453674316
2010-11-18,16.625,15.528800010681152,15.91349983215332,15.865400314331055,17370163.0,15.506731033325195
2010-11-19,16.4375,15.192299842834473,15.879799842834473,16.240400314331055,10521509.0,15.873255729675293
2010-11-22,16.99519920349121,16.153900146484375,16.298099517822266,16.33650016784668,7368325.0,15.967181205749512
2010-11-23,16.56730079650879,15.519200325012207,16.528900146484375,15.519200325012207,11379449.0,15.16835880279541
2010-11-24,15.71150016784668,14.817299842834473,15.519200325012207,15.370200157165527,18450199.0,15.022727012634277
2010-11-25,15.754799842834473,15.048100471496582,15.245200157165527,15.533699989318848,10799133.0,15.18252944946289
2010-11-26,15.735600471496582,15.360600471496582,15.360600471496582,15.52400016784668,6387243.0,15.173049926757812
2010-11-29,15.610600471496582,15.096199989318848,15.480799674987793,15.307700157165527,7011898.0,14.961638450622559
2010-11-30,15.384599685668945,14.543299674987793,15.302900314331055,14.721199989318848,9135121.0,14.388399124145508
2010-12-01,14.995200157165527,14.423100471496582,14.721199989318848,14.60099983215332,4455687.0,14.270915985107422
2010-12-02,15.048100471496582,14.46150016784668,14.71150016784668,14.826899528503418,5844555.0,14.49170970916748
2010-12-03,15.019200325012207,14.668299674987793,14.855799674987793,15.004799842834473,3800476.0,14.665587425231934
2010-12-06,15.754799842834473,15.096199989318848,15.096199989318848,15.754799842834473,5852787.0,15.398633003234863
2010-12-07,16.283599853515625,15.682700157165527,16.10580062866211,15.778800010681152,10705504.0,15.422089576721191
2010-12-08,15.91349983215332,15.41349983215332,15.697099685668945,15.83650016784668,6311533.0,15.478485107421875
2010-12-09,16.08169937133789,15.625,15.831700325012207,15.807700157165527,4955076.0,15.450336456298828
2010-12-10,16.052900314331055,15.519200325012207,15.78849983215332,15.985600471496582,5425545.0,15.624215126037598
2010-12-13,16.58650016784668,15.64900016784668,16.14419937133789,15.985600471496582,11177198.0,15.624215126037598
2010-12-14,16.783599853515625,16.0,16.10580062866211,16.783599853515625,18987188.0,16.4041748046875
2010-12-15,17.625,16.68269920349121,16.740400314331055,17.471099853515625,12206060.0,17.07613182067871
2010-12-16,17.52400016784668,17.08169937133789,17.30769920349121,17.466400146484375,5244433.0,17.07154083251953
2010-12-17,17.634599685668945,17.06730079650879,17.625,17.533599853515625,4880354.0,17.137218475341797
2010-12-20,17.73080062866211,16.658599853515625,17.596099853515625,17.173099517822266,10330950.0,16.784868240356445
2010-12-21,17.26919937133789,16.721099853515625,17.0,16.966400146484375,7756944.0,16.582839965820312
2010-12-22,16.91830062866211,16.490400314331055,16.822099685668945,16.49519920349121,4675162.0,16.122295379638672
2010-12-23,16.60580062866211,16.18269920349121,16.5,16.25,2303036.0,15.882637023925781
2010-12-24,16.423099517822266,15.528800010681152,16.25,15.971199989318848,3185990.0,15.610138893127441
2010-12-27,16.33650016784668,15.173100471496582,15.894200325012207,15.307700157165527,4268524.0,14.961638450622559
2010-12-28,15.625,15.048100471496582,15.144200325012207,15.221199989318848,4634055.0,14.877095222473145
2010-12-29,15.375,14.8125,15.22599983215332,15.125,4981007.0,14.783069610595703
2010-12-30,15.144200325012207,14.865400314331055,15.144200325012207,15.08650016784668,2545021.0,14.745440483093262
2010-12-31,15.384599685668945,14.456700325012207,15.096199989318848,15.35099983215332,8032977.0,15.003959655761719
2011-01-04,16.12019920349121,15.375,15.456700325012207,16.12019920349121,7693306.0,15.75577163696289
2011-01-05,16.5625,15.879799842834473,16.12019920349121,16.3125,5727611.0,15.94372272491455
2011-01-06,16.71150016784668,16.240400314331055,16.48080062866211,16.49519920349121,6482880.0,16.122295379638672
2011-01-07,16.5625,16.298099517822266,16.49519920349121,16.346099853515625,4291681.0,15.976563453674316
2011-01-10,16.48080062866211,15.528800010681152,16.346099853515625,15.528800010681152,4817120.0,15.177741050720215
2011-01-11,15.653800010681152,15.240400314331055,15.245200157165527,15.456700325012207,2520080.0,15.107272148132324
2011-01-12,15.673100471496582,15.192299842834473,15.456700325012207,15.447099685668945,2143889.0,15.09788703918457
2011-01-13,15.701899528503418,15.370200157165527,15.447099685668945,15.629799842834473,2555571.0,15.276455879211426
2011-01-14,15.629799842834473,15.28849983215332,15.629799842834473,15.403800010681152,1747614.0,15.055566787719727
2011-01-17,15.384599685668945,14.634599685668945,15.384599685668945,14.682700157165527,2813202.0,14.35076904296875
2011-01-18,15.048100471496582,14.427900314331055,14.78849983215332,14.947099685668945,1331712.0,14.60919189453125
2011-01-19,15.480799674987793,14.89900016784668,14.89900016784668,15.384599685668945,1781882.0,15.036800384521484
2011-01-20,15.432700157165527,14.985600471496582,15.408699989318848,15.139399528503418,1132889.0,14.797144889831543
2011-01-21,15.514399528503418,14.947099685668945,15.091300010681152,15.326899528503418,1363461.0,14.980405807495117
2011-01-24,15.389399528503418,14.5625,15.346199989318848,14.5625,4932616.0,14.233285903930664
2011-01-25,14.572099685668945,13.83650016784668,14.5625,13.83650016784668,6532032.0,13.523698806762695
2011-01-26,13.942299842834473,13.168299674987793,13.677900314331055,13.85099983215332,4718665.0,13.537871360778809
2011-01-27,14.182700157165527,13.466300010681152,13.706700325012207,13.995200157165527,1831602.0,13.678811073303223
2011-01-28,14.471199989318848,13.754799842834473,13.754799842834473,14.375,1917111.0,14.05002498626709
2011-01-31,14.581700325012207,14.028800010681152,14.423100471496582,14.47599983215332,2454223.0,14.148740768432617
2011-02-01,14.591300010681152,14.326899528503418,14.480799674987793,14.447099685668945,1484490.0,14.120495796203613
2011-02-09,14.66349983215332,13.951899528503418,14.423100471496582,14.533699989318848,1385862.0,14.205137252807617
2011-02-10,15.259599685668945,14.230799674987793,14.230799674987793,15.259599685668945,5307122.0,14.91462516784668
2011-02-11,15.865400314331055,15.216300010681152,15.25,15.485600471496582,5157385.0,15.135517120361328
2011-02-14,16.072099685668945,15.4375,15.466300010681152,15.721199989318848,4057050.0,15.365790367126465
2011-02-15,16.25,15.576899528503418,15.77400016784668,15.855799674987793,5225547.0,15.49734878540039
2011-02-16,16.009599685668945,15.64900016784668,15.865400314331055,15.846199989318848,2942776.0,15.487966537475586
2011-02-17,16.10099983215332,15.75,15.817299842834473,15.990400314331055,3951420.0,15.62890625
2011-02-18,16.634599685668945,15.908699989318848,15.995200157165527,16.41830062866211,5166888.0,16.047134399414062
2011-02-24,17.240400314331055,16.298099517822266,17.240400314331055,16.35099983215332,12789591.0,15.981352806091309
2011-02-25,16.39419937133789,15.865400314331055,16.389400482177734,16.24519920349121,4171417.0,15.877944946289062
2011-02-28,16.658599853515625,16.177900314331055,16.177900314331055,16.451900482177734,3535399.0,16.079973220825195
2011-03-01,17.01919937133789,16.466400146484375,16.466400146484375,16.697099685668945,6512052.0,16.319629669189453
2011-03-02,16.947099685668945,16.514400482177734,16.68269920349121,16.903900146484375,6088950.0,16.52175521850586
2011-03-03,17.701900482177734,16.778900146484375,16.947099685668945,17.33650016784668,8065106.0,16.9445743560791
2011-03-04,17.93269920349121,17.125,17.39419937133789,17.79330062866211,8153999.0,17.391050338745117
2011-03-07,18.201900482177734,17.52400016784668,17.841400146484375,17.697099685668945,4895494.0,17.29702377319336
2011-03-08,18.346099853515625,17.596099853515625,17.596099853515625,18.3125,8007626.0,17.898508071899414
2011-03-09,18.548099517822266,18.14900016784668,18.41830062866211,18.471099853515625,4781612.0,18.053524017333984
2011-03-10,18.58169937133789,18.21150016784668,18.41349983215332,18.408599853515625,5754961.0,17.9924373626709
2011-03-11,18.533599853515625,18.173099517822266,18.365400314331055,18.29330062866211,4817369.0,17.879745483398438
2011-03-14,18.451900482177734,18.028900146484375,18.091400146484375,18.35580062866211,5444729.0,17.94083023071289
2011-03-15,18.403900146484375,17.95669937133789,18.26919937133789,18.322099685668945,7066240.0,17.907896041870117
2011-03-17,18.509599685668945,17.740400314331055,18.509599685668945,17.79330062866211,5969348.0,17.391050338745117
2011-03-18,18.173099517822266,17.83650016784668,17.875,18.01919937133789,4914258.0,17.611841201782227
2011-03-21,18.875,18.028900146484375,18.028900146484375,18.759599685668945,8143737.0,18.33550262451172
2011-03-22,18.966400146484375,18.55769920349121,18.802900314331055,18.846099853515625,4888210.0,18.420047760009766
2011-03-23,19.50480079650879,18.55769920349121,18.98080062866211,19.31730079650879,9257889.0,18.88059425354004
2011-03-24,20.283599853515625,19.23080062866211,19.30769920349121,20.283599853515625,7379846.0,19.825050354003906
2011-03-25,21.298099517822266,20.302900314331055,20.721099853515625,21.298099517822266,6989715.0,20.816614151000977
2011-03-28,22.365400314331055,21.33650016784668,22.009599685668945,21.740400314331055,16994226.0,21.248916625976562
2011-03-29,22.596099853515625,20.91349983215332,21.75480079650879,22.03849983215332,8864550.0,21.540273666381836
2011-03-30,22.06730079650879,20.9375,21.875,20.9375,6761358.0,20.46416473388672
2011-03-31,20.14419937133789,19.889400482177734,19.889400482177734,19.889400482177734,3808480.0,19.439762115478516
2011-04-01,20.884599685668945,18.89419937133789,18.89419937133789,20.884599685668945,16035745.0,20.412460327148438
2011-04-06,21.927900314331055,20.610599517822266,21.62019920349121,21.927900314331055,9889994.0,21.43217658996582
2011-04-07,22.451900482177734,21.634599685668945,22.451900482177734,22.278900146484375,8060601.0,21.775243759155273
2011-04-08,22.78849983215332,21.16349983215332,22.259599685668945,21.16349983215332,13587592.0,20.685056686401367
2011-04-11,21.923099517822266,20.28849983215332,21.12980079650879,21.615400314331055,9404678.0,21.126741409301758
2011-04-12,22.091400146484375,21.10099983215332,21.62019920349121,21.14900016784668,5508088.0,20.670886993408203
2011-04-13,21.322099685668945,20.77400016784668,20.96150016784668,21.16830062866211,2866814.0,20.68975067138672
2011-04-14,21.552900314331055,21.028900146484375,21.201900482177734,21.264400482177734,2317910.0,20.783676147460938
2011-04-15,21.62980079650879,21.05769920349121,21.27400016784668,21.37980079650879,3576023.0,20.896465301513672
2011-04-18,21.53849983215332,21.033599853515625,21.360599517822266,21.28849983215332,3041380.0,20.80722999572754
2011-04-19,21.39419937133789,20.673099517822266,21.35099983215332,20.96150016784668,5659314.0,20.487621307373047
2011-04-20,20.96150016784668,20.48080062866211,20.860599517822266,20.634599685668945,4289646.0,20.16811752319336
2011-04-21,21.22599983215332,20.53849983215332,20.53849983215332,21.091400146484375,3639137.0,20.61458969116211
2011-04-22,22.08169937133789,20.91830062866211,21.12980079650879,21.79330062866211,4075471.0,21.300615310668945
2011-04-25,22.35580062866211,21.322099685668945,21.80769920349121,21.5625,3116004.0,21.075037002563477
2011-04-26,21.75480079650879,21.153900146484375,21.39419937133789,21.33169937133789,1663476.0,20.849454879760742
2011-04-27,21.58169937133789,20.697099685668945,21.30769920349121,21.05769920349121,2247446.0,20.581649780273438
2011-04-28,21.39419937133789,20.408599853515625,21.0,20.576900482177734,3677823.0,20.111717224121094
2011-04-29,20.716400146484375,19.58169937133789,20.576900482177734,20.58650016784668,4051545.0,20.121103286743164
2011-05-03,20.89900016784668,20.326900482177734,20.721099853515625,20.51919937133789,2363136.0,20.055322647094727
2011-05-04,20.576900482177734,19.951900482177734,20.43269920349121,20.096099853515625,4661892.0,19.64179039001465
2011-05-05,20.43269920349121,19.98080062866211,20.240400314331055,20.283599853515625,2600967.0,19.825050354003906
2011-05-06,21.298099517822266,19.80769920349121,20.14419937133789,21.298099517822266,6192160.0,20.816614151000977
2011-05-09,21.77400016784668,21.302900314331055,21.610599517822266,21.471099853515625,3761794.0,20.98570442199707
2011-05-10,21.985599517822266,21.25,21.576900482177734,21.875,2659353.0,21.380474090576172
2011-05-11,22.00480079650879,21.64900016784668,21.875,21.802900314331055,2156623.0,21.31000328063965
2011-05-12,22.18269920349121,21.53849983215332,21.802900314331055,21.552900314331055,2789155.0,21.065654754638672
2011-05-13,21.625,21.08650016784668,21.44230079650879,21.509599685668945,2090400.0,21.023334503173828
2011-05-16,21.73080062866211,21.235599517822266,21.235599517822266,21.47599983215332,1184895.0,20.990489959716797
2011-05-17,21.721099853515625,21.298099517822266,21.721099853515625,21.50480079650879,1660246.0,21.018644332885742
2011-05-18,21.75480079650879,21.35099983215332,21.490400314331055,21.58169937133789,1134476.0,21.093801498413086
2011-05-19,21.89900016784668,21.58650016784668,21.673099517822266,21.841400146484375,1950734.0,21.347633361816406
2011-05-23,21.875,21.01919937133789,21.85099983215332,21.04330062866211,3831366.0,20.56757926940918
2011-05-24,21.153900146484375,20.28849983215332,21.05769920349121,20.62019920349121,3516914.0,20.154037475585938
2011-05-25,21.298099517822266,20.485599517822266,20.62019920349121,21.06730079650879,3577827.0,20.591032028198242
2011-05-26,21.26919937133789,20.76919937133789,21.05769920349121,20.89900016784668,1539708.0,20.426536560058594
2011-05-27,21.01919937133789,19.85580062866211,20.759599685668945,19.85580062866211,4828701.0,19.406919479370117
2011-05-30,20.81730079650879,19.80769920349121,20.1875,20.153900146484375,5569766.0,19.698280334472656
2011-05-31,20.375,19.615400314331055,20.365400314331055,20.18269920349121,2125764.0,19.726430892944336
2011-06-03,22.16349983215332,20.58169937133789,21.009599685668945,21.826900482177734,16629303.0,21.33346176147461
2011-06-07,21.81730079650879,21.43269920349121,21.43269920349121,21.625,3461407.0,21.136123657226562
2011-06-08,22.26919937133789,21.44230079650879,21.625,21.985599517822266,3820648.0,21.488571166992188
2011-06-09,22.83169937133789,21.778900146484375,21.985599517822266,22.35580062866211,6991970.0,21.85040283203125
2011-06-10,22.572099685668945,21.923099517822266,22.21150016784668,22.26919937133789,3516658.0,21.765762329101562
2011-06-13,22.41830062866211,20.971099853515625,22.01919937133789,21.533599853515625,3653439.0,21.046791076660156
2011-06-14,21.971099853515625,21.360599517822266,21.528900146484375,21.802900314331055,2943726.0,21.31000328063965
2011-06-15,22.048099517822266,21.18269920349121,21.802900314331055,21.264400482177734,2119894.0,20.783676147460938
2011-06-16,21.12019920349121,20.264400482177734,21.10580062866211,20.43269920349121,4449817.0,19.970775604248047
2011-06-17,20.721099853515625,20.08650016784668,20.375,20.19230079650879,2373176.0,19.73581314086914
2011-06-20,20.28849983215332,19.639400482177734,20.19230079650879,20.19230079650879,2901594.0,19.73581314086914
2011-06-21,20.360599517822266,19.89900016784668,20.360599517822266,20.29330062866211,1738770.0,19.834531784057617
2011-06-22,20.384599685668945,20.048099517822266,20.384599685668945,20.110599517822266,1064128.0,19.655960083007812
2011-06-23,20.37019920349121,19.716400146484375,20.110599517822266,20.24519920349121,1878408.0,19.787517547607422
2011-06-24,21.259599685668945,19.971099853515625,20.28849983215332,21.0,4692894.0,20.525251388549805
2011-06-27,21.05769920349121,20.62019920349121,21.05769920349121,21.009599685668945,3830391.0,20.534639358520508
2011-06-28,21.10580062866211,20.576900482177734,21.009599685668945,20.759599685668945,2342496.0,20.290287017822266
2011-06-29,20.79330062866211,20.096099853515625,20.673099517822266,20.134599685668945,2813429.0,19.679418563842773
2011-06-30,20.5,20.048099517822266,20.096099853515625,20.177900314331055,1945139.0,19.721736907958984
2011-07-01,20.43269920349121,19.951900482177734,20.19230079650879,20.052900314331055,1874608.0,19.599565505981445
2011-07-04,20.56730079650879,20.02400016784668,20.02400016784668,20.43269920349121,3440636.0,19.970775604248047
2011-07-05,20.528900146484375,19.927900314331055,20.528900146484375,20.072099685668945,4149022.0,19.618331909179688
2011-07-06,20.240400314331055,19.66830062866211,20.12019920349121,19.71150016784668,5790408.0,19.26588249206543
2011-07-07,20.25480079650879,19.639400482177734,19.69230079650879,19.735599517822266,6412374.0,19.28943634033203
2011-07-08,19.822099685668945,18.91830062866211,19.783599853515625,19.158599853515625,8902724.0,18.725482940673828
2011-07-11,19.278900146484375,18.94230079650879,19.125,19.26919937133789,4277002.0,18.833580017089844
2011-07-12,19.80769920349121,19.14419937133789,19.26919937133789,19.423099517822266,3974922.0,18.9840030670166
2011-07-13,19.701900482177734,19.326900482177734,19.701900482177734,19.514400482177734,2249541.0,19.073240280151367
2011-07-14,19.51919937133789,19.134599685668945,19.447099685668945,19.23080062866211,3791622.0,18.796051025390625
2011-07-15,19.471099853515625,19.03849983215332,19.23080062866211,19.28849983215332,3738463.0,18.852445602416992
2011-07-18,20.3125,18.30769920349121,19.389400482177734,20.18269920349121,7589261.0,19.726430892944336
2011-07-19,20.45669937133789,19.990400314331055,19.990400314331055,20.264400482177734,4395770.0,19.80628204345703
2011-07-20,20.75,20.216400146484375,20.33650016784668,20.365400314331055,5617254.0,19.90500259399414
2011-07-21,20.759599685668945,20.19230079650879,20.216400146484375,20.25,5125382.0,19.79220962524414
2011-07-22,20.875,20.28849983215332,20.28849983215332,20.677900314331055,4928926.0,20.21043586730957
2011-07-25,20.76919937133789,20.03849983215332,20.528900146484375,20.04330062866211,3978892.0,19.590185165405273
2011-07-26,20.423099517822266,19.951900482177734,20.04330062866211,20.25,1960281.0,19.79220962524414
2011-07-27,20.41830062866211,20.02400016784668,20.23080062866211,20.283599853515625,2390864.0,19.825050354003906
2011-07-28,20.31730079650879,20.009599685668945,20.264400482177734,20.10099983215332,1850089.0,19.646577835083008
2011-07-29,20.14419937133789,19.56730079650879,20.0625,19.80769920349121,3051268.0,19.359907150268555
2011-08-01,19.923099517822266,19.375,19.71150016784668,19.69230079650879,1377147.0,19.24711799621582
2011-08-02,19.759599685668945,19.278900146484375,19.759599685668945,19.322099685668945,1426337.0,18.885284423828125
2011-08-03,19.610599517822266,19.03849983215332,19.31730079650879,19.58650016784668,1736939.0,19.143707275390625
2011-08-04,20.0,19.615400314331055,19.759599685668945,19.71150016784668,994614.0,19.26588249206543
2011-08-05,19.826900482177734,18.610599517822266,19.639400482177734,19.677900314331055,2170029.0,19.233041763305664
2011-08-08,19.79330062866211,18.75,19.278900146484375,19.677900314331055,5219215.0,19.233041763305664
2011-08-09,19.735599517822266,18.697099685668945,19.173099517822266,19.673099517822266,3401655.0,19.228349685668945
2011-08-10,20.403900146484375,19.81730079650879,19.81730079650879,20.05769920349121,4671638.0,19.60425567626953
2011-08-11,20.173099517822266,19.740400314331055,19.951900482177734,20.14419937133789,1438751.0,19.688798904418945
2011-08-12,20.423099517822266,19.951900482177734,20.423099517822266,20.10099983215332,1807884.0,19.646577835083008
2011-08-15,20.19230079650879,19.846099853515625,20.12019920349121,20.048099517822266,1248541.0,19.594873428344727
2011-08-16,20.16830062866211,19.85580062866211,20.009599685668945,19.91349983215332,1112819.0,19.46331787109375
2011-08-17,19.951900482177734,19.71150016784668,19.85099983215332,19.860599517822266,1473944.0,19.41160774230957
2011-08-18,21.365400314331055,19.860599517822266,19.860599517822266,20.533599853515625,4949551.0,20.06939697265625
2011-08-19,20.81730079650879,20.19230079650879,20.28849983215332,20.56730079650879,3082616.0,20.102336883544922
2011-08-22,20.860599517822266,20.384599685668945,20.576900482177734,20.58169937133789,1501032.0,20.116409301757812
2011-08-23,20.91349983215332,20.43269920349121,20.48080062866211,20.4375,4025426.0,19.9754695892334
2011-08-24,20.81730079650879,20.4375,20.610599517822266,20.576900482177734,1713824.0,20.111717224121094
2011-08-25,20.74519920349121,20.51919937133789,20.552900314331055,20.677900314331055,2102501.0,20.21043586730957
2011-08-26,20.75480079650879,20.485599517822266,20.66349983215332,20.697099685668945,1629216.0,20.229204177856445
2011-08-29,20.91349983215332,20.485599517822266,20.528900146484375,20.548099517822266,1438944.0,20.08357048034668
2011-08-30,20.216400146484375,18.49519920349121,20.216400146484375,18.49519920349121,16612638.0,18.07707977294922
2011-08-31,18.31730079650879,17.30769920349121,17.98080062866211,18.14419937133789,8581344.0,17.7340145111084
2011-09-01,18.096099853515625,17.639400482177734,17.971099853515625,17.764400482177734,3841427.0,17.36280059814453
2011-09-02,17.778900146484375,16.466400146484375,17.75,16.548099517822266,6589407.0,16.173995971679688
2011-09-05,16.68269920349121,16.20669937133789,16.44230079650879,16.576900482177734,4629577.0,16.202144622802734
2011-09-06,16.5625,16.302900314331055,16.5625,16.346099853515625,2625796.0,15.976563453674316
2011-09-07,16.5625,16.240400314331055,16.35099983215332,16.375,2223320.0,16.004812240600586
2011-09-08,16.548099517822266,15.754799842834473,16.548099517822266,15.85099983215332,2489951.0,15.492657661437988
2011-09-09,16.10580062866211,15.442299842834473,15.89900016784668,15.78849983215332,2486877.0,15.43156909942627
2011-09-13,15.673100471496582,15.048100471496582,15.673100471496582,15.0625,3057436.0,14.7219820022583
2011-09-14,15.283699989318848,14.230799674987793,15.173100471496582,15.096199989318848,4660128.0,14.754920959472656
2011-09-15,15.182700157165527,14.860600471496582,15.043299674987793,14.985600471496582,2071819.0,14.646822929382324
2011-09-16,15.298100471496582,14.947099685668945,15.03849983215332,15.293299674987793,2481794.0,14.947565078735352
2011-09-19,16.6875,14.97599983215332,15.278800010681152,16.43269920349121,5578350.0,16.061208724975586
2011-09-20,16.625,15.91349983215332,16.322099685668945,16.375,3616540.0,16.004812240600586
2011-09-21,16.58169937133789,16.22599983215332,16.43269920349121,16.51919937133789,2475986.0,16.145753860473633
2011-09-22,17.110599517822266,16.298099517822266,16.44230079650879,16.51919937133789,3292353.0,16.145753860473633
2011-09-23,16.44230079650879,15.870200157165527,16.14419937133789,16.115400314331055,1624085.0,15.751080513000488
2011-09-26,16.341400146484375,15.245200157165527,15.865400314331055,15.293299674987793,2446242.0,14.947565078735352
2011-09-27,15.576899528503418,15.144200325012207,15.168299674987793,15.278800010681152,1672981.0,14.933393478393555
2011-09-28,15.408699989318848,14.846199989318848,15.394200325012207,14.903800010681152,1804637.0,14.566868782043457
2011-09-29,15.081700325012207,14.423100471496582,14.66349983215332,14.629799842834473,2144260.0,14.299064636230469
2011-09-30,14.66349983215332,14.182700157165527,14.639399528503418,14.432700157165527,1913633.0,14.106419563293457
2011-10-10,15.03849983215332,13.956700325012207,14.519200325012207,14.067299842834473,2705308.0,13.749281883239746
2011-10-11,14.423100471496582,12.932700157165527,14.230799674987793,13.182700157165527,3716636.0,12.884678840637207
2011-10-12,14.177900314331055,12.985600471496582,13.16349983215332,13.918299674987793,2660176.0,13.60364818572998
2011-10-13,14.125,13.764399528503418,14.03849983215332,13.846199989318848,2064920.0,13.533178329467773
2011-10-14,14.254799842834473,13.620200157165527,13.620200157165527,14.14900016784668,2287669.0,13.829133987426758
2011-10-17,14.673100471496582,14.14900016784668,14.14900016784668,14.605799674987793,3333458.0,14.27560806274414
2011-10-18,15.58650016784668,14.490400314331055,14.490400314331055,15.048100471496582,8895765.0,14.707907676696777
2011-10-19,15.125,14.182700157165527,15.125,14.427900314331055,3776548.0,14.101728439331055
2011-10-20,14.58650016784668,13.485600471496582,14.423100471496582,13.798100471496582,2344378.0,13.486166954040527
2011-10-21,14.177900314331055,13.629799842834473,13.846199989318848,13.879799842834473,2391576.0,13.566020011901855
2011-10-24,14.471199989318848,13.942299842834473,14.10099983215332,14.254799842834473,5208343.0,13.93254280090332
2011-10-25,14.75,14.173100471496582,14.418299674987793,14.629799842834473,2757227.0,14.299064636230469
2011-10-26,14.903800010681152,14.471199989318848,14.480799674987793,14.673100471496582,1916593.0,14.341386795043945
2011-11-10,16.139400482177734,15.418299674987793,15.855799674987793,16.139400482177734,4850275.0,15.77453899383545
2011-11-11,17.30769920349121,16.14419937133789,16.52400016784668,16.28849983215332,6485057.0,15.920265197753906
2011-11-14,16.673099517822266,16.03849983215332,16.58650016784668,16.14900016784668,3947873.0,15.783920288085938
2011-11-15,16.264400482177734,15.576899528503418,16.264400482177734,15.735600471496582,6430863.0,15.379865646362305
2011-11-16,15.85099983215332,15.182700157165527,15.798100471496582,15.331700325012207,3640788.0,14.985097885131836
2011-11-17,15.673100471496582,15.096199989318848,15.572099685668945,15.14900016784668,5358918.0,14.806528091430664
2011-11-18,15.28849983215332,15.004799842834473,15.02400016784668,15.125,5864308.0,14.783069610595703
2011-11-21,15.182700157165527,14.971199989318848,15.182700157165527,15.033699989318848,2470489.0,14.693833351135254
2011-11-22,15.067299842834473,14.644200325012207,14.831700325012207,14.846199989318848,3001981.0,14.51057243347168
2011-11-23,14.990400314331055,14.567299842834473,14.85099983215332,14.591300010681152,1423839.0,14.261435508728027
2011-11-24,14.66349983215332,14.375,14.495200157165527,14.495200157165527,1680781.0,14.167508125305176
2011-11-25,14.605799674987793,14.41349983215332,14.46150016784668,14.466300010681152,790471.0,14.139260292053223
2011-11-28,14.543299674987793,14.254799842834473,14.466300010681152,14.375,876922.0,14.05002498626709
2011-11-29,14.653800010681152,14.360600471496582,14.480799674987793,14.52400016784668,3035148.0,14.195656776428223
2011-11-30,14.557700157165527,13.072099685668945,14.471199989318848,13.5,7461024.0,13.194806098937988
2011-12-01,14.076899528503418,13.41349983215332,13.798100471496582,13.442299842834473,4136706.0,13.138410568237305
2011-12-02,13.644200325012207,12.865400314331055,13.46150016784668,12.956700325012207,5028675.0,12.663787841796875
2011-12-05,12.980799674987793,11.923100471496582,12.980799674987793,12.105799674987793,5706316.0,11.832123756408691
2011-12-06,12.71150016784668,12.096199989318848,12.096199989318848,12.53849983215332,3622399.0,12.255043029785156
2011-12-07,13.105799674987793,12.41349983215332,12.5,12.78849983215332,2392408.0,12.4993896484375
2011-12-08,13.02400016784668,12.644200325012207,12.644200325012207,12.83650016784668,1698767.0,12.546305656433105
2011-12-09,12.918299674987793,12.408699989318848,12.740400314331055,12.5,1682497.0,12.217412948608398
2011-12-12,12.692299842834473,11.831700325012207,12.692299842834473,11.870200157165527,3222613.0,11.601851463317871
2011-12-13,11.817299842834473,11.0,11.817299842834473,11.168299674987793,3542737.0,10.91581916809082
2011-12-14,11.346199989318848,11.048100471496582,11.091300010681152,11.201899528503418,3716136.0,10.948659896850586
2011-12-15,11.201899528503418,11.201899528503418,11.201899528503418,11.201899528503418,0.0,10.948659896850586
2011-12-16,11.480799674987793,10.480799674987793,11.057700157165527,11.41349983215332,3711327.0,11.155475616455078
2011-12-19,11.730799674987793,11.0625,11.384599685668945,11.682700157165527,2706263.0,11.41858959197998
2011-12-20,11.817299842834473,11.53849983215332,11.543299674987793,11.682700157165527,2266191.0,11.41858959197998
2011-12-21,12.298100471496582,11.644200325012207,11.778800010681152,11.668299674987793,2979053.0,11.40451431274414
2011-12-22,11.740400314331055,10.96150016784668,11.58650016784668,11.019200325012207,4190210.0,10.770090103149414
2011-12-23,11.08650016784668,10.764399528503418,10.817299842834473,10.778800010681152,2599185.0,10.535124778747559
2011-12-26,11.081700325012207,10.581700325012207,10.778800010681152,10.956700325012207,2292254.0,10.709002494812012
2011-12-27,11.048100471496582,10.841300010681152,11.048100471496582,10.956700325012207,1018441.0,10.709002494812012
2011-12-28,11.177900314331055,10.682700157165527,10.682700157165527,11.139399528503418,2082619.0,10.887571334838867
2011-12-29,11.442299842834473,11.004799842834473,11.004799842834473,11.375,1551262.0,11.11784553527832
2011-12-30,11.903800010681152,11.293299674987793,11.293299674987793,11.653800010681152,4238100.0,11.39034366607666
2012-01-04,11.870200157165527,11.355799674987793,11.6875,11.375,1482243.0,11.11784553527832
2012-01-05,11.298100471496582,10.96150016784668,11.25,11.067299842834473,1740608.0,10.817102432250977
2012-01-06,11.576899528503418,11.009599685668945,11.27400016784668,11.485600471496582,2119483.0,11.225944519042969
2012-01-09,11.807700157165527,11.384599685668945,11.514399528503418,11.66349983215332,3590134.0,11.399823188781738
2012-01-10,12.028800010681152,11.543299674987793,11.769200325012207,11.932700157165527,5370277.0,11.662938117980957
2012-01-11,12.201899528503418,11.778800010681152,11.778800010681152,12.16349983215332,5932023.0,11.888520240783691
2012-01-12,12.307700157165527,11.980799674987793,12.259599685668945,12.08650016784668,3452216.0,11.813261032104492
2012-01-13,12.201899528503418,11.778800010681152,12.201899528503418,11.85099983215332,2458092.0,11.583083152770996
2012-01-16,12.043299674987793,11.58650016784668,12.043299674987793,11.778800010681152,1092146.0,11.512516975402832
2012-01-17,12.197099685668945,11.673100471496582,11.875,12.08650016784668,4123330.0,11.813261032104492
2012-01-18,12.230799674987793,11.879799842834473,12.115400314331055,11.903800010681152,3505077.0,11.63469123840332
2012-01-19,12.139399528503418,11.495200157165527,12.004799842834473,11.668299674987793,1745449.0,11.40451431274414
2012-01-20,11.870200157165527,11.528800010681152,11.6875,11.567299842834473,3160154.0,11.305798530578613
2012-01-30,11.846199989318848,11.442299842834473,11.53849983215332,11.706700325012207,1886930.0,11.442048072814941
2012-01-31,11.855799674987793,11.639399528503418,11.697099685668945,11.826899528503418,847515.0,11.559528350830078
2012-02-01,11.817299842834473,11.485600471496582,11.778800010681152,11.533699989318848,1866203.0,11.272957801818848
2012-02-02,11.653800010681152,11.442299842834473,11.653800010681152,11.620200157165527,1720894.0,11.357502937316895
2012-02-03,12.019200325012207,11.485600471496582,11.53849983215332,11.9375,4710345.0,11.66762924194336
2012-02-06,12.057700157165527,11.903800010681152,12.043299674987793,11.966300010681152,2385510.0,11.695777893066406
2012-02-07,11.96150016784668,11.706700325012207,11.855799674987793,11.817299842834473,1815025.0,11.550146102905273
2012-02-08,12.283699989318848,11.706700325012207,11.8125,12.27400016784668,8416466.0,11.996521949768066
2012-02-09,12.596199989318848,12.192299842834473,12.302900314331055,12.432700157165527,4637497.0,12.151633262634277
2012-02-10,12.52400016784668,12.067299842834473,12.293299674987793,12.317299842834473,2997948.0,12.03884220123291
2012-02-13,12.668299674987793,11.971199989318848,11.971199989318848,12.365400314331055,2837004.0,12.085855484008789
2012-02-14,12.947099685668945,12.326899528503418,12.326899528503418,12.879799842834473,5372748.0,12.588627815246582
2012-02-15,13.33650016784668,12.798100471496582,12.846199989318848,13.269200325012207,4599007.0,12.969223976135254
2012-02-16,13.605799674987793,13.028800010681152,13.317299842834473,13.245200157165527,3277159.0,12.945768356323242
2012-02-17,13.427900314331055,13.173100471496582,13.269200325012207,13.375,2335638.0,13.072630882263184
2012-02-20,14.173100471496582,13.485600471496582,13.615400314331055,13.692299842834473,4515834.0,13.382758140563965
2012-02-21,13.932700157165527,13.572099685668945,13.66349983215332,13.807700157165527,2936026.0,13.495550155639648
2012-02-22,14.0,13.629799842834473,13.865400314331055,13.971199989318848,3115507.0,13.655353546142578
2012-02-23,13.990400314331055,13.75,13.932700157165527,13.927900314331055,2829091.0,13.613032341003418
2012-02-24,13.91349983215332,13.53849983215332,13.894200325012207,13.71150016784668,4463349.0,13.401525497436523
2012-02-27,13.980799674987793,13.360600471496582,13.692299842834473,13.846199989318848,11076589.0,13.533178329467773
2012-02-28,13.769200325012207,13.442299842834473,13.677900314331055,13.567299842834473,4040858.0,13.260584831237793
2012-02-29,13.826899528503418,13.41349983215332,13.533699989318848,13.740400314331055,5404468.0,13.429771423339844
2012-03-01,13.990400314331055,13.629799842834473,13.879799842834473,13.778800010681152,4414563.0,13.467303276062012
2012-03-02,14.230799674987793,13.658699989318848,13.875,14.033699989318848,5134364.0,13.716442108154297
2012-03-05,14.379799842834473,14.0625,14.182700157165527,14.110600471496582,3803756.0,13.79160213470459
2012-03-06,14.1875,13.682700157165527,14.08650016784668,13.841300010681152,3784479.0,13.528389930725098
2012-03-07,14.120200157165527,13.60099983215332,13.841300010681152,13.83650016784668,2289077.0,13.523698806762695
2012-03-08,14.03849983215332,13.735600471496582,13.846199989318848,13.879799842834473,3339704.0,13.566020011901855
2012-03-09,14.278800010681152,13.85099983215332,13.85099983215332,14.216300010681152,5210795.0,13.894912719726562
2012-03-12,14.355799674987793,14.08650016784668,14.264399528503418,14.307700157165527,2124242.0,13.984246253967285
2012-03-13,14.370200157165527,13.942299842834473,14.341300010681152,14.033699989318848,3462757.0,13.716442108154297
2012-03-14,14.182700157165527,13.076899528503418,14.03849983215332,13.153800010681152,5318385.0,12.856432914733887
2012-03-15,13.307700157165527,13.10099983215332,13.105799674987793,13.230799674987793,4556496.0,12.93169116973877
2012-03-16,13.41349983215332,13.067299842834473,13.221199989318848,13.230799674987793,3804724.0,12.93169116973877
2012-03-19,13.293299674987793,13.028800010681152,13.081700325012207,13.235600471496582,3972659.0,12.936385154724121
2012-03-20,13.221199989318848,12.5,13.221199989318848,12.923100471496582,1905018.0,12.630948066711426
2012-03-21,13.269200325012207,12.793299674987793,13.10099983215332,12.927900314331055,2295964.0,12.635640144348145
2012-03-22,13.168299674987793,12.509599685668945,12.927900314331055,12.64900016784668,1427130.0,12.363044738769531
2012-03-23,12.860600471496582,12.418299674987793,12.692299842834473,12.4375,1878720.0,12.156325340270996
2012-03-26,12.533699989318848,12.331700325012207,12.442299842834473,12.466300010681152,1053239.0,12.184475898742676
2012-03-27,12.730799674987793,12.495200157165527,12.495200157165527,12.620200157165527,1381979.0,12.334895133972168
2012-03-28,12.677900314331055,11.889399528503418,12.52400016784668,11.96150016784668,2165184.0,11.691085815429688
2012-03-29,12.067299842834473,11.480799674987793,11.778800010681152,11.572099685668945,2136245.0,11.310490608215332
2012-03-30,11.572099685668945,11.572099685668945,11.572099685668945,11.572099685668945,0.0,11.310490608215332
2012-04-05,11.971199989318848,11.495200157165527,11.53849983215332,11.89900016784668,3679609.0,11.630000114440918
2012-04-06,12.0,11.721199989318848,11.875,11.817299842834473,2591971.0,11.550146102905273
2012-04-09,12.139399528503418,11.817299842834473,11.903800010681152,11.966300010681152,1937948.0,11.695777893066406
2012-04-10,12.129799842834473,11.706700325012207,12.019200325012207,11.971199989318848,1871000.0,11.700566291809082
2012-04-11,12.14900016784668,11.826899528503418,11.875,11.980799674987793,2630622.0,11.70995044708252
2012-04-12,13.177900314331055,12.014399528503418,12.014399528503418,13.0,6098685.0,12.706110000610352
2012-04-13,13.293299674987793,12.831700325012207,12.947099685668945,13.0,4098734.0,12.706110000610352
2012-04-16,13.21150016784668,12.9375,13.004799842834473,13.072099685668945,2172762.0,12.776577949523926
2012-04-17,13.206700325012207,12.9375,13.076899528503418,13.02400016784668,1735924.0,12.729568481445312
2012-04-18,13.360600471496582,12.966300010681152,13.091300010681152,13.293299674987793,3253234.0,12.992778778076172
2012-04-19,13.623100280761719,13.176899909973145,13.623100280761719,13.199999809265137,1136767.0,12.901588439941406
2012-04-20,13.199999809265137,12.93850040435791,13.069199562072754,12.992300033569336,2448319.0,12.69858455657959
2012-04-23,13.600000381469727,12.89229965209961,12.992300033569336,13.453800201416016,4282102.0,13.149650573730469
2012-04-24,13.384599685668945,12.899999618530273,13.384599685668945,13.069199562072754,4307348.0,12.773743629455566
2012-04-25,13.346199989318848,12.976900100708008,12.976900100708008,13.053899765014648,1696613.0,12.758790969848633
2012-04-26,13.2923002243042,13.0,13.053899765014648,13.192299842834473,1929619.0,12.894062042236328
2012-04-27,13.253800392150879,13.007699966430664,13.192299842834473,13.138500213623047,1285859.0,12.841479301452637
2012-05-02,13.453800201416016,13.153800010681152,13.315400123596191,13.43850040435791,3479410.0,13.134696960449219
2012-05-03,14.230799674987793,13.307700157165527,13.323100090026855,14.03849983215332,7452588.0,13.721132278442383
2012-05-04,15.446100234985352,13.846199989318848,14.007699966430664,15.223099708557129,12807785.0,14.878952026367188
2012-05-07,15.523099899291992,14.930800437927246,15.361499786376953,15.300000190734863,6703284.0,14.954113006591797
2012-05-08,15.376899719238281,14.746199607849121,15.16919994354248,15.153800010681152,5933041.0,14.811220169067383
2012-05-09,15.369199752807617,14.923100471496582,15.153800010681152,14.984600067138672,5127273.0,14.645843505859375
2012-05-10,15.246199607849121,14.884599685668945,15.161499977111816,14.930800437927246,3104858.0,14.593260765075684
2012-05-11,15.138500213623047,14.776900291442871,14.776900291442871,15.092300415039062,2927025.0,14.75110912322998
2012-05-14,16.384599685668945,15.03849983215332,15.384599685668945,15.653800010681152,12248215.0,15.299914360046387
2012-05-15,15.83080005645752,15.076899528503418,15.469200134277344,15.484600067138672,5360495.0,15.134539604187012
2012-05-16,15.546199798583984,14.923100471496582,15.546199798583984,14.969200134277344,2810398.0,14.630790710449219
2012-05-17,15.138500213623047,14.346199989318848,14.969200134277344,14.730799674987793,4386394.0,14.397780418395996
2012-05-18,14.692299842834473,13.953800201416016,14.692299842834473,14.16919994354248,4033458.0,13.848876953125
2012-05-21,14.623100280761719,13.7923002243042,14.176899909973145,14.60770034790039,2983967.0,14.277463912963867
2012-05-22,14.807700157165527,14.53849983215332,14.53849983215332,14.761500358581543,1961367.0,14.427788734436035
2012-05-23,14.753800392150879,14.384599685668945,14.753800392150879,14.523099899291992,1672767.0,14.19477653503418
2012-05-24,14.738499641418457,14.307700157165527,14.523099899291992,14.407699584960938,917501.0,14.081985473632812
2012-05-25,14.638500213623047,14.115400314331055,14.384599685668945,14.146100044250488,1137145.0,13.826299667358398
2012-05-28,14.230799674987793,13.923100471496582,14.153800010681152,14.123100280761719,2457220.0,13.80381965637207
2012-05-29,14.60770034790039,14.115400314331055,14.138500213623047,14.384599685668945,2139565.0,14.059408187866211
2012-05-30,14.53849983215332,14.307700157165527,14.369199752807617,14.43850040435791,1462050.0,14.112090110778809
2012-05-31,14.684599876403809,14.230799674987793,14.43850040435791,14.56149959564209,1629076.0,14.232307434082031
2012-06-01,14.715399742126465,14.153800010681152,14.684599876403809,14.2923002243042,1904653.0,13.969194412231445
2012-06-04,14.153800010681152,13.584600448608398,14.0,13.646100044250488,2453772.0,13.337602615356445
2012-06-05,13.915399551391602,13.546199798583984,13.730799674987793,13.630800247192383,2037950.0,13.322648048400879
2012-06-06,14.0,13.600000381469727,13.753800392150879,13.653800010681152,1302935.0,13.345129013061523
2012-06-07,13.853899955749512,13.46150016784668,13.823100090026855,13.46150016784668,1116245.0,13.157176971435547
2012-06-08,13.823100090026855,13.423100471496582,13.469200134277344,13.638500213623047,1318671.0,13.33017349243164
2012-06-11,14.007699966430664,13.723099708557129,13.723099708557129,14.0,1350038.0,13.683502197265625
2012-06-12,14.184599876403809,13.753800392150879,14.184599876403809,13.846199989318848,1002027.0,13.533178329467773
2012-06-13,14.138500213623047,13.615400314331055,13.838500022888184,14.10770034790039,1457405.0,13.788768768310547
2012-06-14,14.346199989318848,13.96150016784668,14.015399932861328,14.084600448608398,1931705.0,13.766191482543945
2012-06-15,14.230799674987793,13.984600067138672,14.015399932861328,14.184599876403809,1873577.0,13.86392879486084
2012-06-18,14.33080005645752,14.007699966430664,14.230799674987793,14.153800010681152,2485510.0,13.833827018737793
2012-06-19,14.184599876403809,13.784600257873535,14.076899528503418,14.03849983215332,1507747.0,13.721132278442383
2012-06-20,14.261500358581543,13.93850040435791,14.215399742126465,14.046199798583984,819315.0,13.728658676147461
2012-06-21,13.992300033569336,13.699999809265137,13.992300033569336,13.699999809265137,1085393.0,13.39028549194336
2012-06-25,13.846199989318848,13.46150016784668,13.692299842834473,13.476900100708008,938977.0,13.172228813171387
2012-06-26,13.66919994354248,13.423100471496582,13.66919994354248,13.469200134277344,1071469.0,13.164703369140625
2012-06-27,13.584600448608398,13.315400123596191,13.446200370788574,13.5,1514510.0,13.194806098937988
2012-06-28,13.846199989318848,13.384599685668945,13.53849983215332,13.838500022888184,1653259.0,13.525653839111328
2012-06-29,13.838500022888184,13.838500022888184,13.838500022888184,13.838500022888184,0.0,13.525653839111328
2012-07-02,14.0,13.53849983215332,13.853799819946289,13.7923002243042,1303334.0,13.480498313903809
2012-07-03,13.923100471496582,13.600000381469727,13.7923002243042,13.761500358581543,888946.0,13.450394630432129
2012-07-04,13.915399551391602,13.692299842834473,13.761500358581543,13.89229965209961,1247766.0,13.578235626220703
2012-07-05,14.076899528503418,13.615400314331055,13.738499641418457,13.953800201416016,2427521.0,13.638347625732422
2012-07-06,14.192299842834473,13.853799819946289,14.076899528503418,14.0,1551304.0,13.683502197265625
2012-07-09,14.03849983215332,13.638500213623047,14.0,13.66919994354248,1361391.0,13.360180854797363
2012-07-10,13.784600257873535,13.469200134277344,13.553799629211426,13.523099899291992,1084661.0,13.21738338470459
2012-07-11,13.815400123596191,13.469200134277344,13.523099899291992,13.600000381469727,699119.0,13.292546272277832
2012-07-12,13.676899909973145,13.03849983215332,13.676899909973145,13.16919994354248,2582888.0,12.871484756469727
2012-07-13,13.33080005645752,12.515399932861328,13.069199562072754,12.530799865722656,2097087.0,12.247516632080078
2012-07-16,12.638500213623047,12.16919994354248,12.638500213623047,12.469200134277344,2045361.0,12.187308311462402
2012-07-17,12.769200325012207,12.399999618530273,12.492300033569336,12.646200180053711,1201671.0,12.360307693481445
2012-07-18,12.769200325012207,12.576899528503418,12.753800392150879,12.761500358581543,756035.0,12.473001480102539
2012-07-19,13.33080005645752,12.769200325012207,12.769200325012207,13.315400123596191,2696721.0,13.01438045501709
2012-07-20,13.523099899291992,13.192299842834473,13.415399551391602,13.300000190734863,1842903.0,12.9993257522583
2012-07-23,14.069199562072754,13.03849983215332,13.238499641418457,13.800000190734863,4442500.0,13.488025665283203
2012-07-24,13.899999618530273,13.60770034790039,13.815400123596191,13.653800010681152,1052227.0,13.345129013061523
2012-07-25,13.884599685668945,13.423100471496582,13.60770034790039,13.46150016784668,1570206.0,13.157176971435547
2012-07-26,13.66919994354248,13.192299842834473,13.66919994354248,13.253800392150879,1288926.0,12.954172134399414
2012-07-27,13.46150016784668,13.230799674987793,13.230799674987793,13.43850040435791,970806.0,13.134696960449219
2012-07-30,13.653800010681152,13.307700157165527,13.43850040435791,13.376899719238281,979756.0,13.074488639831543
2012-07-31,13.430800437927246,12.923100471496582,13.215399742126465,13.030799865722656,1314625.0,12.736211776733398
2012-08-01,13.39229965209961,13.0,13.0,13.153800010681152,824144.0,12.856432914733887
2012-08-02,13.353799819946289,12.615400314331055,12.969200134277344,13.046199798583984,1513487.0,12.751264572143555
2012-08-03,13.246199607849121,12.930800437927246,13.046199798583984,13.223099708557129,666422.0,12.924165725708008
2012-08-06,13.430800437927246,13.215399742126465,13.269200325012207,13.384599685668945,2388022.0,13.082013130187988
2012-08-07,13.846199989318848,13.33080005645752,13.384599685668945,13.784600257873535,3952952.0,13.472972869873047
2012-08-08,13.923100471496582,13.676899909973145,13.7076997756958,13.746199607849121,2257716.0,13.435440063476562
2012-08-09,14.2923002243042,13.684599876403809,13.807700157165527,14.16919994354248,4106908.0,13.848876953125
2012-08-10,14.53849983215332,14.076899528503418,14.230799674987793,14.399999618530273,3879359.0,14.07446002960205
2012-08-13,14.53849983215332,13.846199989318848,14.323100090026855,14.076899528503418,2712160.0,13.75866413116455
2012-08-14,14.376899719238281,13.730799674987793,14.161499977111816,14.046199798583984,5020475.0,13.728658676147461
2012-08-15,14.96150016784668,13.784600257873535,14.053799629211426,14.869199752807617,8548198.0,14.533051490783691
2012-08-16,15.53849983215332,14.769200325012207,14.776900291442871,15.384599685668945,9149608.0,15.036800384521484
2012-08-17,15.407699584960938,14.93850040435791,15.307700157165527,15.323100090026855,6678798.0,14.976690292358398
2012-08-20,15.369199752807617,14.984600067138672,15.06149959564209,15.184599876403809,3160922.0,14.84132194519043
2012-08-21,15.730799674987793,15.246199607849121,15.284600257873535,15.546199798583984,5544835.0,15.194746971130371
2012-08-22,15.699999809265137,15.2923002243042,15.384599685668945,15.315400123596191,2247869.0,14.969165802001953
2012-08-23,15.53849983215332,15.192299842834473,15.307700157165527,15.530799865722656,2949746.0,15.179696083068848
2012-08-24,15.615400314331055,15.269200325012207,15.530799865722656,15.315400123596191,2766795.0,14.969165802001953
2012-08-27,15.423100471496582,14.276900291442871,15.346199989318848,14.769200325012207,2469721.0,14.435314178466797
2012-08-28,15.300000190734863,14.753800392150879,14.907699584960938,14.992300033569336,3673865.0,14.65336799621582
2012-08-29,15.307700157165527,14.676899909973145,14.692299842834473,15.007699966430664,3823510.0,14.668420791625977
2012-08-30,15.115400314331055,14.507699966430664,15.0,14.569199562072754,2137131.0,14.23983383178711
2012-08-31,14.876899719238281,14.5,14.5,14.684599876403809,1644927.0,14.35262680053711
2012-09-03,14.846199989318848,14.399999618530273,14.615400314331055,14.776900291442871,1519528.0,14.442838668823242
2012-09-04,15.269200325012207,14.692299842834473,14.692299842834473,15.123100280761719,3242746.0,14.781211853027344
2012-09-05,15.546199798583984,14.969200134277344,15.123100280761719,15.361499786376953,3416610.0,15.014222145080566
2012-09-06,15.423100471496582,15.076899528503418,15.346199989318848,15.284600257873535,1300491.0,14.939062118530273
2012-09-07,15.769200325012207,15.307700157165527,15.423100471496582,15.615400314331055,5990528.0,15.262383460998535
2012-09-10,15.800000190734863,15.353799819946289,15.546199798583984,15.576899528503418,3930413.0,15.224752426147461
2012-09-11,16.115400314331055,15.53849983215332,15.761500358581543,15.600000381469727,5412647.0,15.247331619262695
2012-09-12,15.730799674987793,14.846199989318848,15.584600448608398,15.407699584960938,7147810.0,15.059378623962402
2012-09-13,16.023099899291992,15.053799629211426,15.284600257873535,15.546199798583984,9985435.0,15.194746971130371
2012-09-14,15.53849983215332,15.0,15.53849983215332,15.123100280761719,5279921.0,14.781211853027344
2012-09-17,15.369199752807617,14.846199989318848,15.269200325012207,14.915399551391602,3836679.0,14.578208923339844
2012-09-18,14.876899719238281,14.43850040435791,14.861499786376953,14.46150016784668,3023623.0,14.134570121765137
2012-09-19,14.684599876403809,14.315400123596191,14.53849983215332,14.46150016784668,1936702.0,14.134570121765137
2012-09-20,14.800000190734863,14.192299842834473,14.484600067138672,14.484600067138672,2139940.0,14.157147407531738
2012-09-21,14.869199752807617,13.800000190734863,14.46150016784668,14.592300415039062,3228470.0,14.26241397857666
2012-09-24,14.884599685668945,13.846199989318848,14.884599685668945,13.915399551391602,3737098.0,13.600815773010254
2012-09-25,14.530799865722656,13.89229965209961,13.923100471496582,14.2076997756958,3499459.0,13.886507034301758
2012-09-26,14.16919994354248,13.307700157165527,14.16919994354248,13.761500358581543,3895751.0,13.450394630432129
2012-09-27,13.984600067138672,13.430800437927246,13.753800392150879,13.861499786376953,5123474.0,13.54813289642334
2012-09-28,13.976900100708008,13.584600448608398,13.584600448608398,13.869199752807617,2432905.0,13.555660247802734
2012-10-08,13.992300033569336,13.46150016784668,13.869199752807617,13.600000381469727,2651178.0,13.292546272277832
2012-10-09,13.846199989318848,13.546199798583984,13.600000381469727,13.807700157165527,3470784.0,13.495550155639648
2012-10-10,14.069199562072754,13.653800010681152,13.807700157165527,14.06149959564209,2984757.0,13.743611335754395
2012-10-11,14.2076997756958,13.807700157165527,14.076899528503418,13.861499786376953,2356498.0,13.54813289642334
2012-10-12,13.984600067138672,13.692299842834473,13.923100471496582,13.723099708557129,1623789.0,13.412860870361328
2012-10-15,13.953800201416016,13.653800010681152,13.823100090026855,13.846199989318848,1686675.0,13.533178329467773
2012-10-16,13.953800201416016,13.692299842834473,13.853799819946289,13.761500358581543,1218809.0,13.450394630432129
2012-10-17,13.89229965209961,13.653800010681152,13.89229965209961,13.761500358581543,792073.0,13.450394630432129
2012-10-18,13.907699584960938,13.699999809265137,13.907699584960938,13.846199989318848,1816815.0,13.533178329467773
2012-10-19,13.907699584960938,13.761500358581543,13.846199989318848,13.853799819946289,1499791.0,13.540607452392578
2012-10-22,13.992300033569336,13.507699966430664,13.96150016784668,13.730799674987793,2627185.0,13.420387268066406
2012-10-23,13.730799674987793,12.930800437927246,13.715399742126465,13.192299842834473,5413406.0,12.894062042236328
2012-10-24,13.284600257873535,12.600000381469727,13.115400314331055,12.723099708557129,4085663.0,12.435468673706055
2012-10-25,12.984600067138672,12.576899528503418,12.753800392150879,12.715399742126465,3091309.0,12.427943229675293
2012-10-26,12.815400123596191,12.276900291442871,12.715399742126465,12.469200134277344,3235793.0,12.187308311462402
2012-10-29,12.546199798583984,12.269200325012207,12.307700157165527,12.353799819946289,1426110.0,12.074518203735352
2012-10-30,12.530799865722656,12.246199607849121,12.46150016784668,12.315400123596191,1314107.0,12.0369873046875
2012-10-31,12.346199989318848,11.53849983215332,12.276900291442871,11.807700157165527,3461797.0,11.540762901306152
2012-11-01,11.992300033569336,11.746199607849121,11.815400123596191,11.89229965209961,3123229.0,11.62345027923584
2012-11-02,11.923100471496582,11.753800392150879,11.923100471496582,11.823100090026855,3431226.0,11.555815696716309
2012-11-05,11.876899719238281,11.492300033569336,11.769200325012207,11.569199562072754,4605599.0,11.30765438079834
2012-11-06,11.60770034790039,11.199999809265137,11.53849983215332,11.46150016784668,3579000.0,11.202390670776367
2012-11-07,11.7076997756958,11.215399742126465,11.215399742126465,11.66919994354248,3358473.0,11.4053955078125
2012-11-08,11.653800010681152,11.369199752807617,11.653800010681152,11.453800201416016,1756974.0,11.194864273071289
2012-11-09,11.592300415039062,11.384599685668945,11.446200370788574,11.46150016784668,970986.0,11.202390670776367
2012-11-12,12.0,11.469200134277344,11.646200180053711,11.984600067138672,6088800.0,11.713665008544922
2012-11-13,12.076899528503418,11.723099708557129,12.015399932861328,11.761500358581543,2955751.0,11.495609283447266
2012-11-14,11.869199752807617,11.369199752807617,11.869199752807617,11.453800201416016,2081106.0,11.194864273071289
2012-11-15,11.399999618530273,11.10770034790039,11.39229965209961,11.176899909973145,2113638.0,10.924223899841309
2012-11-16,11.153800010681152,10.46150016784668,11.153800010681152,10.89229965209961,3076470.0,10.646058082580566
2012-11-19,10.89229965209961,10.515399932861328,10.884599685668945,10.7076997756958,2137406.0,10.465631484985352
2012-11-20,10.807700157165527,10.592300415039062,10.684599876403809,10.615400314331055,1090077.0,10.375418663024902
2012-11-21,10.761500358581543,10.369199752807617,10.615400314331055,10.730799674987793,1563047.0,10.48820972442627
2012-11-22,10.715399742126465,10.353799819946289,10.661499977111816,10.384599685668945,1355582.0,10.149835586547852
2012-11-23,10.761500358581543,10.361499786376953,10.453800201416016,10.369199752807617,3302669.0,10.134783744812012
2012-11-26,10.653800010681152,10.453800201416016,10.46150016784668,10.553799629211426,1802578.0,10.315210342407227
2012-11-27,10.53849983215332,10.146200180053711,10.384599685668945,10.215399742126465,1862463.0,9.984460830688477
2012-11-28,10.146200180053711,9.323080062866211,10.146200180053711,9.653849601745605,2407554.0,9.4356050491333
2012-11-29,9.723079681396484,9.053850173950195,9.538459777832031,9.061539649963379,3119246.0,8.85668659210205
2012-11-30,9.269229888916016,9.015379905700684,9.153849601745605,9.21537971496582,3708237.0,9.007047653198242
2012-12-03,9.21537971496582,9.21537971496582,9.21537971496582,9.21537971496582,0.0,9.007047653198242
2012-12-04,9.21537971496582,9.21537971496582,9.21537971496582,9.21537971496582,0.0,9.007047653198242
2012-12-05,9.21537971496582,9.21537971496582,9.21537971496582,9.21537971496582,0.0,9.007047653198242
2012-12-06,9.21537971496582,9.21537971496582,9.21537971496582,9.21537971496582,0.0,9.007047653198242
2012-12-07,9.21537971496582,9.21537971496582,9.21537971496582,9.21537971496582,0.0,9.007047653198242
2012-12-10,10.138500213623047,10.138500213623047,10.138500213623047,10.138500213623047,1101818.0,9.90929889678955
2012-12-11,11.153800010681152,10.553799629211426,10.769200325012207,11.153800010681152,18648834.0,10.901646614074707
2012-12-12,11.03849983215332,10.692299842834473,11.03849983215332,10.899999618530273,8255306.0,10.653583526611328
2012-12-13,10.846199989318848,10.39229965209961,10.846199989318848,10.476900100708008,6005216.0,10.240049362182617
2012-12-14,11.03849983215332,10.384599685668945,10.476900100708008,10.969200134277344,10226297.0,10.721220970153809
2012-12-17,11.138500213623047,10.769200325012207,10.976900100708008,10.907699584960938,5932395.0,10.66110897064209
2012-12-18,11.153800010681152,10.776900291442871,10.846199989318848,10.953800201416016,5590055.0,10.706167221069336
2012-12-19,11.146200180053711,10.846199989318848,10.946200370788574,11.046199798583984,4881792.0,10.796479225158691
2012-12-20,11.030799865722656,10.723099708557129,11.030799865722656,10.876899719238281,4413545.0,10.63100814819336
2012-12-21,11.123100280761719,10.800000190734863,10.869199752807617,10.984600067138672,3986625.0,10.736270904541016
2012-12-24,11.807700157165527,10.953800201416016,10.984600067138672,11.638500213623047,8957405.0,11.375389099121094
2012-12-25,11.753800392150879,11.361499786376953,11.600000381469727,11.699999809265137,5630573.0,11.435497283935547
2012-12-26,11.83080005645752,11.553799629211426,11.738499641418457,11.815400123596191,4644586.0,11.548290252685547
2012-12-27,12.215399742126465,11.576899528503418,11.884599685668945,11.807700157165527,7772703.0,11.540762901306152
2012-12-28,12.138500213623047,11.769200325012207,11.884599685668945,11.969200134277344,4362186.0,11.698612213134766
2012-12-31,12.238499641418457,11.923100471496582,12.03849983215332,12.192299842834473,4325226.0,11.916669845581055
2013-01-04,12.323100090026855,11.876899719238281,12.300000190734863,11.915399551391602,5916589.0,11.646028518676758
2013-01-07,12.069199562072754,11.361499786376953,11.884599685668945,11.469200134277344,21777061.0,11.209916114807129
2013-01-08,12.615400314331055,11.492300033569336,11.492300033569336,12.553799629211426,22972952.0,12.26999568939209
2013-01-09,12.83080005645752,12.238499641418457,12.507699966430664,12.53849983215332,11773257.0,12.255043029785156
2013-01-10,12.984600067138672,12.384599685668945,12.469200134277344,12.784600257873535,8997305.0,12.49557876586914
2013-01-11,13.653800010681152,12.846199989318848,12.884599685668945,13.015399932861328,13336416.0,12.721161842346191
2013-01-14,14.315400123596191,12.769200325012207,12.846199989318848,14.315400123596191,17315054.0,13.991772651672363
2013-01-15,15.615400314331055,14.346199989318848,14.615400314331055,14.569199562072754,32794091.0,14.23983383178711
2013-01-16,14.923100471496582,14.015399932861328,14.615400314331055,14.907699584960938,21424470.0,14.57068157196045
2013-01-17,14.907699584960938,13.884599685668945,14.907699584960938,14.053799629211426,13887317.0,13.736085891723633
2013-01-18,14.615400314331055,13.676899909973145,13.676899909973145,14.246199607849121,7515084.0,13.9241361618042
2013-01-21,14.46150016784668,13.684599876403809,14.46150016784668,14.023099899291992,7646282.0,13.706079483032227
2013-01-22,14.676899909973145,13.884599685668945,14.161499977111816,14.369199752807617,14358713.0,14.044354438781738
2013-01-23,15.807700157165527,14.307700157165527,14.307700157165527,15.807700157165527,32225139.0,15.450336456298828
2013-01-24,16.14620018005371,15.230799674987793,15.946200370788574,15.776900291442871,24974870.0,15.420230865478516
2013-01-25,15.653800010681152,14.984600067138672,15.615400314331055,15.384599685668945,12077552.0,15.036800384521484
2013-01-28,16.292299270629883,15.484600067138672,15.484600067138672,16.092300415039062,20241907.0,15.72850227355957
2013-01-29,17.138500213623047,15.676899909973145,15.976900100708008,16.746200561523438,20470841.0,16.36762046813965
2013-01-30,17.115400314331055,16.37689971923828,16.846200942993164,16.846200942993164,15543968.0,16.465360641479492
2013-01-31,18.46150016784668,16.615400314331055,16.82309913635254,17.753799438476562,16434562.0,17.352439880371094
2013-02-01,19.19230079650879,17.384599685668945,17.69230079650879,18.76919937133789,18655370.0,18.34488296508789
2013-02-04,19.238500595092773,18.207700729370117,18.476900100708008,18.476900100708008,12493583.0,18.05919647216797
2013-02-05,18.523099899291992,17.207700729370117,18.299999237060547,17.546199798583984,12499318.0,17.149532318115234
2013-02-06,18.03849983215332,17.30769920349121,17.600000381469727,17.969200134277344,12493954.0,17.562971115112305
2013-02-07,19.23080062866211,17.5,17.67690086364746,18.669200897216797,14034365.0,18.247148513793945
2013-02-08,19.14620018005371,18.315399169921875,18.64620018005371,18.438499450683594,7006459.0,18.02165985107422
2013-02-18,18.96150016784668,18.207700729370117,18.515399932861328,18.861499786376953,8737190.0,18.43509864807129
2013-02-19,19.053800582885742,18.223100662231445,18.89229965209961,18.530799865722656,8717862.0,18.111875534057617
2013-02-20,18.600000381469727,17.438499450683594,18.600000381469727,17.907699584960938,12962810.0,17.50286102294922
2013-02-21,17.80769920349121,17.007699966430664,17.700000762939453,17.130800247192383,9473516.0,16.7435245513916
2013-02-22,17.684600830078125,17.061500549316406,17.30769920349121,17.30769920349121,5651909.0,16.916425704956055
2013-02-25,17.423099517822266,16.60770034790039,17.30769920349121,16.923099517822266,9307165.0,16.5405216217041
2013-02-26,17.600000381469727,16.69230079650879,16.923099517822266,17.200000762939453,7548806.0,16.811159133911133
2013-02-27,17.846200942993164,16.638500213623047,17.28459930419922,17.661500930786133,12602332.0,17.26222801208496
2013-02-28,17.815399169921875,17.26919937133789,17.67690086364746,17.661500930786133,7316325.0,17.26222801208496
2013-03-01,18.46150016784668,17.684600830078125,17.684600830078125,18.138500213623047,9362644.0,17.728443145751953
2013-03-04,18.076900482177734,17.076900482177734,18.076900482177734,17.330799102783203,11145409.0,16.939002990722656
2013-03-05,17.530799865722656,17.007699966430664,17.330799102783203,17.492300033569336,5509641.0,17.096851348876953
2013-03-06,18.10770034790039,17.553800582885742,17.69230079650879,17.792299270629883,8184627.0,17.39006805419922
2013-03-07,17.76919937133789,16.53849983215332,17.76919937133789,16.846200942993164,10814029.0,16.465360641479492
2013-03-08,17.030799865722656,15.523099899291992,16.838499069213867,15.807700157165527,12458954.0,15.450336456298828
2013-03-11,16.476900100708008,15.692299842834473,15.838500022888184,16.238500595092773,5960008.0,15.87139892578125
2013-03-12,16.5,15.769200325012207,16.315399169921875,16.207700729370117,6436177.0,15.841292381286621
2013-03-13,16.23080062866211,15.723099708557129,16.223100662231445,16.130800247192383,3570795.0,15.766132354736328
2013-03-14,16.330799102783203,15.807700157165527,15.807700157165527,16.06920051574707,3082365.0,15.705925941467285
2013-03-15,16.661500930786133,15.930800437927246,15.930800437927246,16.338499069213867,6202554.0,15.969135284423828
2013-03-18,16.338499069213867,15.846199989318848,16.338499069213867,16.115400314331055,3143505.0,15.751080513000488
2013-03-19,16.23080062866211,15.83080005645752,16.115400314331055,16.130800247192383,3193933.0,15.766132354736328
2013-03-20,16.78459930419922,16.100000381469727,16.115400314331055,16.761499404907227,5950191.0,16.382572174072266
2013-03-21,17.346200942993164,16.71540069580078,16.78459930419922,17.10770034790039,4935751.0,16.720947265625
2013-03-22,18.03849983215332,17.153799057006836,17.19230079650879,17.899999618530273,9803699.0,17.49533462524414
2013-03-25,18.23080062866211,17.46150016784668,18.076900482177734,17.5,6784889.0,17.104373931884766
2013-03-26,17.76919937133789,16.923099517822266,17.46150016784668,17.64620018005371,6883403.0,17.24727439880371
2013-03-27,18.207700729370117,17.553800582885742,17.615400314331055,17.89229965209961,8050621.0,17.487808227539062
2013-03-28,18.061500549316406,17.138500213623047,17.69230079650879,17.869199752807617,6100144.0,17.465234756469727
2013-03-29,18.061500549316406,17.361499786376953,18.046199798583984,17.64620018005371,3871069.0,17.24727439880371
2013-04-01,18.253799438476562,17.384599685668945,17.384599685668945,18.076900482177734,7866471.0,17.668237686157227
2013-04-02,18.384599685668945,17.28459930419922,18.046199798583984,17.53849983215332,6481987.0,17.142005920410156
2013-04-03,17.653799057006836,16.923099517822266,17.653799057006836,17.407699584960938,4221764.0,17.014163970947266
2013-04-08,17.64620018005371,16.938499450683594,17.092300415039062,17.438499450683594,4036532.0,17.044267654418945
2013-04-09,17.67690086364746,17.346200942993164,17.592300415039062,17.615400314331055,3989471.0,17.2171688079834
2013-04-10,17.884599685668945,17.423099517822266,17.67690086364746,17.753799438476562,4765902.0,17.352439880371094
2013-04-11,17.89229965209961,17.53849983215332,17.753799438476562,17.630800247192383,2796864.0,17.232219696044922
2013-04-12,17.73080062866211,17.23080062866211,17.73080062866211,17.299999237060547,2276621.0,16.908899307250977
2013-04-15,17.30769920349121,16.653799057006836,17.30769920349121,16.684600830078125,3614019.0,16.307409286499023
2013-04-16,16.9153995513916,16.37689971923828,16.37689971923828,16.89229965209961,2827237.0,16.510417938232422
2013-04-17,17.14620018005371,16.815399169921875,16.830799102783203,17.03849983215332,2590911.0,16.65331268310547
2013-04-18,17.223100662231445,16.884599685668945,17.046199798583984,17.053800582885742,1898362.0,16.668264389038086
2013-04-19,17.546199798583984,16.907699584960938,16.923099517822266,17.530799865722656,4741192.0,17.134483337402344
2013-04-22,17.846200942993164,17.346200942993164,17.5,17.799999237060547,4272971.0,17.397594451904297
2013-04-23,18.092300415039062,17.476900100708008,17.815399169921875,17.546199798583984,4215693.0,17.149532318115234
2013-04-24,18.0,17.30769920349121,17.615400314331055,17.861499786376953,3815796.0,17.457704544067383
2013-04-25,18.030799865722656,17.361499786376953,17.838499069213867,17.384599685668945,4154719.0,16.991586685180664
2013-04-26,17.661500930786133,16.753799438476562,17.53849983215332,16.76919937133789,3974972.0,16.390098571777344
2013-05-02,16.753799438476562,16.153799057006836,16.753799438476562,16.361499786376953,3325977.0,15.991616249084473
2013-05-03,16.761499404907227,16.384599685668945,16.384599685668945,16.515399932861328,4112418.0,16.14203453063965
2013-05-06,16.776899337768555,16.446199417114258,16.523099899291992,16.761499404907227,3757275.0,16.382572174072266
2013-05-07,17.007699966430664,16.592300415039062,16.753799438476562,16.846200942993164,3864456.0,16.465360641479492
2013-05-08,17.299999237060547,16.87689971923828,17.153799057006836,16.93079948425293,2468432.0,16.548046112060547
2013-05-09,17.115400314331055,16.761499404907227,16.923099517822266,16.938499450683594,4067385.0,16.555570602416992
2013-05-10,17.292299270629883,16.846200942993164,16.846200942993164,17.238500595092773,4577722.0,16.84878921508789
2013-05-13,18.484600067138672,17.276899337768555,17.43079948425293,18.46150016784668,14946882.0,18.04414176940918
2013-05-14,18.707700729370117,18.153799057006836,18.453800201416016,18.53849983215332,11051072.0,18.11939811706543
2013-05-15,19.776899337768555,18.32309913635254,18.53849983215332,19.492300033569336,17455483.0,19.051637649536133
2013-05-16,19.78459930419922,19.238500595092773,19.669200897216797,19.530799865722656,10289652.0,19.08926773071289
2013-05-17,20.60770034790039,19.407699584960938,19.407699584960938,20.30769920349121,13810865.0,19.848604202270508
2013-05-20,21.815399169921875,20.0846004486084,20.46150016784668,21.330799102783203,18064985.0,20.848575592041016
2013-05-21,21.96150016784668,20.753799438476562,21.115400314331055,21.46150016784668,18800554.0,20.976320266723633
2013-05-22,21.53849983215332,20.0,21.46150016784668,20.23080062866211,12252973.0,19.7734432220459
2013-05-23,21.007699966430664,19.869199752807617,20.138500213623047,20.484600067138672,10319478.0,20.02150535583496
2013-05-24,21.846200942993164,20.69230079650879,20.761499404907227,21.346200942993164,11851083.0,20.863628387451172
2013-05-27,21.815399169921875,20.938499450683594,21.26919937133789,20.96150016784668,9939995.0,20.487621307373047
2013-05-28,21.523099899291992,20.5846004486084,20.96150016784668,20.992300033569336,8365698.0,20.51772689819336
2013-05-29,21.492300033569336,20.738500595092773,21.23080062866211,21.384599685668945,9771768.0,20.901155471801758
2013-05-30,21.53849983215332,20.838499069213867,21.384599685668945,21.0846004486084,8165680.0,20.607940673828125
2013-05-31,21.10770034790039,19.830799102783203,20.899999618530273,19.85379981994629,13722879.0,19.404966354370117
2013-06-03,20.476900100708008,19.78459930419922,19.85379981994629,20.046199798583984,9588074.0,19.593013763427734
2013-06-04,20.423099517822266,19.5,20.092300415039062,19.62310028076172,10672018.0,19.179481506347656
2013-06-05,19.96150016784668,19.0,19.615400314331055,19.153799057006836,6212025.0,18.72079086303711
2013-06-06,19.28459930419922,18.846200942993164,19.153799057006836,19.092300415039062,4527347.0,18.660680770874023
2013-06-07,19.361499786376953,17.76919937133789,19.153799057006836,18.37689971923828,7618003.0,17.96145248413086
2013-06-13,18.399999618530273,16.884599685668945,18.369199752807617,17.399999618530273,9211758.0,17.00663948059082
2013-06-14,18.384599685668945,17.246200561523438,17.35379981994629,18.292299270629883,6326734.0,17.878765106201172
2013-06-17,19.5846004486084,18.5,18.884599685668945,19.12310028076172,10624448.0,18.690784454345703
2013-06-18,19.976900100708008,18.76919937133789,19.384599685668945,18.846200942993164,10708789.0,18.420143127441406
2013-06-19,19.846200942993164,18.476900100708008,18.907699584960938,19.738500595092773,11897198.0,19.292274475097656
2013-06-20,19.507699966430664,18.738500595092773,19.346200942993164,18.78459930419922,7369118.0,18.35993766784668
2013-06-21,18.830799102783203,17.71540069580078,18.46150016784668,18.78459930419922,6120285.0,18.35993766784668
2013-06-24,18.830799102783203,16.907699584960938,18.73080062866211,16.907699584960938,12425678.0,16.525466918945312
2013-06-25,16.9153995513916,15.215399742126465,16.69230079650879,16.438499450683594,22071675.0,16.066875457763672
2013-06-26,16.76919937133789,15.769200325012207,16.76919937133789,16.530799865722656,9664625.0,16.157089233398438
2013-06-27,16.838499069213867,16.015399932861328,16.46150016784668,16.161500930786133,9076718.0,15.79613971710205
2013-06-28,16.9153995513916,15.384599685668945,15.984600067138672,16.115400314331055,11450739.0,15.751080513000488
2013-07-01,16.553800582885742,15.83080005645752,15.884599685668945,16.438499450683594,9761082.0,16.066875457763672
2013-07-02,17.830799102783203,16.330799102783203,16.446199417114258,17.776899337768555,13806977.0,17.375017166137695
2013-07-03,19.007699966430664,17.523099899291992,17.80769920349121,18.753799438476562,18190534.0,18.329833984375
2013-07-04,19.576900482177734,18.238500595092773,18.799999237060547,18.669200897216797,13777112.0,18.247148513793945
2013-07-05,19.015399932861328,18.30769920349121,18.69230079650879,18.369199752807617,6428358.0,17.953927993774414
2013-07-08,18.28459930419922,17.03849983215332,17.923099517822266,17.923099517822266,10169231.0,17.517911911010742
2013-07-09,18.653799057006836,17.600000381469727,17.846200942993164,18.446199417114258,8430539.0,18.029184341430664
2013-07-10,18.67690086364746,18.246200561523438,18.446199417114258,18.592300415039062,4000110.0,18.17198371887207
2013-07-11,19.0,18.061500549316406,18.476900100708008,18.615400314331055,10992083.0,18.194562911987305
2013-07-12,19.0,18.315399169921875,18.615400314331055,18.32309913635254,6096821.0,17.908870697021484
2013-07-15,18.653799057006836,18.26919937133789,18.32309913635254,18.60770034790039,5752866.0,18.187036514282227
2013-07-16,19.4153995513916,18.453800201416016,18.592300415039062,19.399999618530273,12303141.0,18.961423873901367
2013-07-17,19.76919937133789,18.638500213623047,19.4153995513916,18.653799057006836,8729930.0,18.232091903686523
2013-07-18,18.469200134277344,17.923099517822266,18.46150016784668,18.35379981994629,8035214.0,17.938875198364258
2013-07-19,18.37689971923828,17.238500595092773,18.223100662231445,17.330799102783203,7078130.0,16.939002990722656
2013-07-22,18.046199798583984,17.03849983215332,17.238500595092773,17.884599685668945,5154211.0,17.480281829833984
2013-07-23,18.26919937133789,17.78459930419922,18.0,18.053800582885742,5596039.0,17.645658493041992
2013-07-24,18.469200134277344,17.838499069213867,18.053800582885742,18.292299270629883,7512672.0,17.878765106201172
2013-07-25,18.576900482177734,18.06920051574707,18.438499450683594,18.153799057006836,4590028.0,17.74339485168457
2013-07-26,18.06920051574707,17.43079948425293,17.69230079650879,17.64620018005371,3275886.0,17.24727439880371
2013-07-29,17.46150016784668,16.923099517822266,17.369199752807617,17.007699966430664,4678050.0,16.623207092285156
2013-07-30,17.246200561523438,16.338499069213867,16.984600067138672,16.5,5999943.0,16.126985549926758
2013-07-31,16.946199417114258,16.523099899291992,16.523099899291992,16.615400314331055,3047281.0,16.239778518676758
2013-08-01,17.361499786376953,16.53849983215332,16.838499069213867,17.330799102783203,4780306.0,16.939002990722656
2013-08-02,17.53849983215332,17.12310028076172,17.384599685668945,17.169200897216797,3341313.0,16.781057357788086
2013-08-05,17.69230079650879,17.17690086364746,17.30769920349121,17.446199417114258,3246740.0,17.05179214477539
2013-08-06,17.700000762939453,17.384599685668945,17.46150016784668,17.561500549316406,3968110.0,17.16448974609375
2013-08-07,18.03849983215332,17.561500549316406,17.638500213623047,17.684600830078125,4636755.0,17.28480339050293
2013-08-08,17.869199752807617,17.200000762939453,17.546199798583984,17.35379981994629,4588235.0,16.961484909057617
2013-08-09,17.600000381469727,16.96150016784668,17.5,17.5846004486084,3060603.0,17.18706703186035
2013-08-12,17.923099517822266,17.53849983215332,17.69230079650879,17.776899337768555,4109836.0,17.375017166137695
2013-08-13,18.200000762939453,17.709999084472656,18.079999923706055,17.829999923706055,2385678.0,17.476070404052734
2013-08-14,17.84000015258789,17.5,17.700000762939453,17.670000076293945,4052191.0,17.319246292114258
2013-08-15,17.799999237060547,17.290000915527344,17.6200008392334,17.299999237060547,2224170.0,16.95659065246582
2013-08-16,19.030000686645508,16.950000762939453,17.350000381469727,16.979999542236328,4238712.0,16.642942428588867
2013-08-19,17.299999237060547,16.850000381469727,16.8700008392334,17.25,2628214.0,16.907581329345703
2013-08-20,17.5,16.899999618530273,17.280000686645508,17.0,3586052.0,16.662548065185547
2013-08-21,17.100000381469727,16.790000915527344,16.899999618530273,16.959999084472656,2018123.0,16.623340606689453
2013-08-22,17.270000457763672,17.010000228881836,17.010000228881836,17.270000457763672,2737989.0,16.927186965942383
2013-08-23,17.360000610351562,16.559999465942383,17.299999237060547,16.860000610351562,3661817.0,16.52532958984375
2013-08-26,17.149999618530273,16.65999984741211,16.889999389648438,17.100000381469727,3460705.0,16.760562896728516
2013-08-27,18.0,16.889999389648438,17.100000381469727,17.899999618530273,7443820.0,17.544679641723633
2013-08-28,19.209999084472656,17.950000762939453,17.950000762939453,18.6200008392334,19388872.0,18.250391006469727
2013-08-29,18.75,18.149999618530273,18.690000534057617,18.65999984741211,8885877.0,18.289594650268555
2013-08-30,18.68000030517578,18.010000228881836,18.459999084472656,18.18000030517578,5778971.0,17.819124221801758
2013-09-02,18.649999618530273,18.209999084472656,18.209999084472656,18.329999923706055,5328766.0,17.966148376464844
2013-09-03,18.719999313354492,18.149999618530273,18.299999237060547,18.639999389648438,6580801.0,18.269994735717773
2013-09-04,19.799999237060547,18.799999237060547,18.799999237060547,19.270000457763672,11306923.0,18.88748550415039
2013-09-05,19.530000686645508,18.969999313354492,19.530000686645508,19.270000457763672,6403381.0,18.88748550415039
2013-09-06,19.559999465942383,19.020000457763672,19.1200008392334,19.479999542236328,6930865.0,19.09331703186035
2013-09-09,20.709999084472656,19.399999618530273,19.68000030517578,20.25,13479678.0,19.84803581237793
2013-09-10,20.43000030517578,19.809999465942383,20.200000762939453,20.100000381469727,9471579.0,19.701013565063477
2013-09-11,21.100000381469727,18.850000381469727,20.549999237060547,18.989999771118164,17271284.0,18.613046646118164
2013-09-12,19.170000076293945,18.420000076293945,19.030000686645508,18.790000915527344,7390000.0,18.417015075683594
2013-09-13,18.780000686645508,18.450000762939453,18.780000686645508,18.690000534057617,4550286.0,18.319000244140625
2013-09-16,18.940000534057617,18.600000381469727,18.780000686645508,18.84000015258789,5586754.0,18.46602439880371
2013-09-17,18.899999618530273,18.34000015258789,18.690000534057617,18.5,4859772.0,18.13277244567871
2013-09-18,18.5,17.709999084472656,18.399999618530273,17.989999771118164,6261320.0,17.63289451599121
2013-09-23,18.25,17.65999984741211,18.010000228881836,18.15999984741211,8335232.0,17.79952049255371
2013-09-24,18.299999237060547,17.899999618530273,18.06999969482422,18.219999313354492,3913800.0,17.85832977294922
2013-09-25,18.549999237060547,18.0,18.280000686645508,18.049999237060547,5538719.0,17.69170379638672
2013-09-26,18.0,17.56999969482422,18.0,17.610000610351562,4415559.0,17.260438919067383
2013-09-27,17.93000030517578,17.5,17.540000915527344,17.6200008392334,3362043.0,17.270238876342773
2013-09-30,17.780000686645508,17.329999923706055,17.600000381469727,17.420000076293945,3356881.0,17.074209213256836
2013-10-08,17.829999923706055,17.1299991607666,17.31999969482422,17.799999237060547,3723352.0,17.446664810180664
2013-10-09,18.299999237060547,17.700000762939453,17.799999237060547,17.969999313354492,8706222.0,17.613290786743164
2013-10-10,19.770000457763672,18.31999969482422,18.350000381469727,18.899999618530273,15557068.0,18.524831771850586
2013-10-11,19.200000762939453,18.649999618530273,18.950000762939453,18.90999984741211,9236171.0,18.53463363647461
2013-10-14,19.649999618530273,18.81999969482422,18.899999618530273,19.280000686645508,11084722.0,18.897287368774414
2013-10-15,19.530000686645508,18.84000015258789,19.309999465942383,19.0,6397441.0,18.622844696044922
2013-10-16,18.8700008392334,18.5,18.799999237060547,18.520000457763672,4937601.0,18.152376174926758
2013-10-17,18.850000381469727,18.290000915527344,18.559999465942383,18.31999969482422,4639815.0,17.95634651184082
2013-10-18,19.18000030517578,18.31999969482422,18.399999618530273,19.040000915527344,6278540.0,18.66205406188965
2013-10-21,19.1299991607666,18.530000686645508,18.899999618530273,19.110000610351562,4971913.0,18.73066520690918
2013-10-22,19.299999237060547,18.809999465942383,19.0,18.920000076293945,4106474.0,18.544435501098633
2013-10-23,19.100000381469727,18.0,18.709999084472656,18.020000457763672,6100775.0,17.662302017211914
2013-10-24,18.549999237060547,17.889999389648438,18.049999237060547,17.969999313354492,7546075.0,17.613290786743164
2013-10-25,18.100000381469727,17.5,17.979999542236328,17.809999465942383,5416647.0,17.456470489501953
2013-10-28,18.31999969482422,17.700000762939453,17.75,18.139999389648438,4146681.0,17.779916763305664
2013-10-29,18.389999389648438,17.43000030517578,18.31999969482422,17.649999618530273,4470352.0,17.299644470214844
2013-10-30,17.920000076293945,17.270000457763672,17.6299991607666,17.84000015258789,4259841.0,17.48587417602539
2013-10-31,17.809999465942383,17.520000457763672,17.75,17.610000610351562,2451065.0,17.260438919067383
2013-11-01,17.8799991607666,17.3799991607666,17.850000381469727,17.479999542236328,3507956.0,17.133018493652344
2013-11-04,17.790000915527344,17.5,17.549999237060547,17.6299991607666,2244624.0,17.28004264831543
2013-11-05,17.799999237060547,17.420000076293945,17.5,17.799999237060547,1851411.0,17.446664810180664
2013-11-06,18.700000762939453,17.700000762939453,17.700000762939453,18.190000534057617,4803124.0,17.82892417907715
2013-11-07,18.389999389648438,17.8799991607666,18.200000762939453,17.979999542236328,1923038.0,17.623090744018555
2013-11-08,18.0,17.65999984741211,17.899999618530273,17.90999984741211,1553442.0,17.554485321044922
2013-11-11,17.899999618530273,17.270000457763672,17.889999389648438,17.649999618530273,2368695.0,17.299644470214844
2013-11-12,18.329999923706055,17.450000762939453,17.649999618530273,18.290000915527344,2731367.0,17.92694091796875
2013-11-13,20.1200008392334,18.280000686645508,19.5,18.360000610351562,14997316.0,17.99555206298828
2013-11-14,20.170000076293945,18.09000015258789,18.200000762939453,19.8700008392334,21367599.0,19.475576400756836
2013-11-15,21.770000457763672,19.600000381469727,19.600000381469727,20.829999923706055,25313226.0,20.416521072387695
2013-11-18,22.90999984741211,21.299999237060547,21.299999237060547,22.809999465942383,40800305.0,22.35721778869629
2013-11-19,23.280000686645508,22.030000686645508,22.399999618530273,22.34000015258789,26347230.0,21.896547317504883
2013-11-20,24.489999771118164,22.399999618530273,22.450000762939453,24.170000076293945,25086399.0,23.690221786499023
2013-11-21,24.079999923706055,22.93000030517578,23.530000686645508,23.209999084472656,17559504.0,22.749277114868164
2013-11-22,24.860000610351562,23.299999237060547,24.0,23.440000534057617,20472538.0,22.974712371826172
2013-11-25,25.510000228881836,24.0,24.299999237060547,24.940000534057617,24946855.0,24.444936752319336
2013-11-26,25.5,24.059999465942383,24.5,24.270000457763672,17173530.0,23.788236618041992
2013-11-27,25.0,24.0,24.399999618530273,24.860000610351562,13714476.0,24.366525650024414
2013-11-28,25.68000030517578,24.190000534057617,24.989999771118164,24.200000762939453,14556928.0,23.719627380371094
2013-11-29,25.200000762939453,24.030000686645508,24.219999313354492,24.899999618530273,12811703.0,24.405733108520508
2013-12-02,25.65999984741211,22.5,24.899999618530273,23.280000686645508,24940944.0,22.81789207458496
2013-12-03,23.959999084472656,22.75,23.399999618530273,23.770000457763672,10102630.0,23.29816246032715
2013-12-04,24.030000686645508,23.5,23.530000686645508,23.790000915527344,10147666.0,23.317766189575195
2013-12-05,24.770000457763672,23.299999237060547,23.8799991607666,23.65999984741211,8008932.0,23.190343856811523
2013-12-06,23.579999923706055,22.780000686645508,23.420000076293945,23.06999969482422,8745361.0,22.6120548248291
2013-12-09,23.479999542236328,22.979999542236328,23.260000228881836,23.239999771118164,6987821.0,22.778682708740234
2013-12-10,23.420000076293945,22.690000534057617,23.1299991607666,23.280000686645508,6427551.0,22.81789207458496
2013-12-11,23.450000762939453,22.809999465942383,23.260000228881836,22.959999084472656,5286040.0,22.504241943359375
2013-12-12,23.31999969482422,22.780000686645508,22.950000762939453,22.969999313354492,4587156.0,22.514041900634766
2013-12-13,23.18000030517578,22.809999465942383,22.84000015258789,23.010000228881836,3499536.0,22.55324935913086
2013-12-16,23.200000762939453,21.90999984741211,23.020000457763672,22.559999465942383,6811754.0,22.112180709838867
2013-12-17,23.5,22.209999084472656,22.440000534057617,23.06999969482422,12998017.0,22.6120548248291
2013-12-18,23.200000762939453,22.309999465942383,23.100000381469727,22.5,6708416.0,22.05337142944336
2013-12-19,23.049999237060547,22.110000610351562,22.510000228881836,22.260000228881836,3856955.0,21.818134307861328
2013-12-20,22.450000762939453,21.299999237060547,22.059999465942383,21.459999084472656,6972932.0,21.03401756286621
2013-12-23,22.799999237060547,20.959999084472656,21.600000381469727,22.479999542236328,10056560.0,22.033767700195312
2013-12-24,23.31999969482422,22.399999618530273,22.899999618530273,22.700000762939453,11639343.0,22.24940299987793
2013-12-25,23.299999237060547,22.510000228881836,22.600000381469727,23.010000228881836,5369509.0,22.55324935913086
2013-12-26,23.06999969482422,22.600000381469727,22.690000534057617,22.790000915527344,3469004.0,22.337615966796875
2013-12-27,23.40999984741211,22.799999237060547,22.899999618530273,23.34000015258789,6710699.0,22.87669563293457
2013-12-30,24.18000030517578,23.309999465942383,23.440000534057617,23.899999618530273,8178499.0,23.425579071044922
2013-12-31,24.059999465942383,23.549999237060547,23.65999984741211,23.860000610351562,4172757.0,23.38637351989746
2014-01-02,23.959999084472656,22.920000076293945,23.8799991607666,23.6299991607666,5960046.0,23.160940170288086
2014-01-03,23.59000015258789,22.989999771118164,23.350000381469727,23.1299991607666,6156429.0,22.670862197875977
2014-01-06,23.059999465942383,22.149999618530273,23.059999465942383,22.520000457763672,5726138.0,22.07297134399414
2014-01-07,22.780000686645508,22.309999465942383,22.389999389648438,22.65999984741211,2585501.0,22.21019744873047
2014-01-08,24.399999618530273,22.5,23.309999465942383,24.030000686645508,11439654.0,23.553001403808594
2014-01-09,24.100000381469727,22.809999465942383,23.579999923706055,22.979999542236328,10156940.0,22.523841857910156
2014-01-10,24.0,22.809999465942383,22.809999465942383,23.5,6289252.0,23.033519744873047
2014-01-13,23.889999389648438,22.549999237060547,23.790000915527344,23.030000686645508,5543005.0,22.572851181030273
2014-01-14,23.200000762939453,22.700000762939453,22.889999389648438,23.09000015258789,2698772.0,22.631656646728516
2014-01-15,24.299999237060547,22.8799991607666,23.09000015258789,23.84000015258789,11699885.0,23.36677360534668
2014-01-16,24.25,23.559999465942383,23.719999313354492,24.020000457763672,5730891.0,23.54319953918457
2014-01-17,24.25,23.790000915527344,24.020000457763672,23.889999389648438,5715505.0,23.41577911376953
2014-01-20,23.989999771118164,22.899999618530273,23.889999389648438,23.149999618530273,5045286.0,22.690467834472656
2014-01-21,23.65999984741211,23.059999465942383,23.440000534057617,23.31999969482422,3831118.0,22.857091903686523
2014-01-22,24.010000228881836,23.200000762939453,23.299999237060547,23.829999923706055,6048245.0,23.356969833374023
2014-01-23,25.0,23.700000762939453,23.700000762939453,24.450000762939453,11023448.0,23.964662551879883
2014-01-24,24.799999237060547,24.010000228881836,24.010000228881836,24.389999389648438,5245507.0,23.905853271484375
2014-01-27,25.25,24.200000762939453,25.25,24.299999237060547,7306459.0,23.81764030456543
2014-01-28,24.950000762939453,23.809999465942383,24.149999618530273,24.829999923706055,6763783.0,24.337120056152344
2014-01-29,25.200000762939453,24.700000762939453,24.739999771118164,24.84000015258789,6635402.0,24.346921920776367
2014-01-30,26.510000228881836,24.6200008392334,24.639999389648438,25.90999984741211,14013574.0,25.395681381225586
2014-02-07,26.670000076293945,25.31999969482422,25.850000381469727,26.459999084472656,12034037.0,25.934764862060547
2014-02-10,27.110000610351562,26.25,26.450000762939453,26.309999465942383,16381381.0,25.787742614746094
2014-02-11,26.399999618530273,24.8799991607666,26.219999313354492,25.600000381469727,21343519.0,25.09183692932129
2014-02-12,26.049999237060547,25.329999923706055,25.649999618530273,25.700000762939453,17423859.0,25.189849853515625
2014-02-13,25.670000076293945,24.65999984741211,25.670000076293945,24.920000076293945,12948290.0,24.42533302307129
2014-02-14,25.280000686645508,24.75,24.989999771118164,25.040000915527344,5831357.0,24.542953491210938
2014-02-17,26.010000228881836,25.260000228881836,25.260000228881836,25.75,25284278.0,25.238855361938477
2014-02-18,26.059999465942383,25.479999542236328,25.899999618530273,25.75,10526618.0,25.238855361938477
2014-02-19,25.850000381469727,24.889999389648438,25.510000228881836,25.299999237060547,11680494.0,24.797788619995117
2014-02-20,25.75,24.469999313354492,25.25,24.510000228881836,11397470.0,24.02347183227539
2014-02-21,24.979999542236328,24.170000076293945,24.5,24.489999771118164,8594419.0,24.003868103027344
2014-02-24,24.899999618530273,24.079999923706055,24.5,24.6200008392334,10217183.0,24.131288528442383
2014-02-25,24.719999313354492,22.809999465942383,24.700000762939453,23.639999389648438,10789811.0,23.170740127563477
2014-02-26,23.84000015258789,22.799999237060547,23.450000762939453,23.520000457763672,7282316.0,23.053123474121094
2014-02-27,23.709999084472656,22.40999984741211,23.639999389648438,22.540000915527344,12102167.0,22.09257698059082
2014-02-28,23.0,22.229999542236328,22.3799991607666,22.75,7229219.0,22.29840850830078
2014-03-03,23.700000762939453,22.770000457763672,23.59000015258789,23.280000686645508,18451680.0,22.81789207458496
2014-03-04,23.450000762939453,22.799999237060547,23.15999984741211,23.299999237060547,8698107.0,22.83749008178711
2014-03-05,23.989999771118164,22.860000610351562,23.290000915527344,22.889999389648438,14167168.0,22.43562889099121
2014-03-06,23.450000762939453,22.600000381469727,22.889999389648438,23.34000015258789,8408035.0,22.87669563293457
2014-03-07,23.790000915527344,22.829999923706055,23.309999465942383,23.09000015258789,5273169.0,22.631656646728516
2014-03-10,22.850000381469727,21.110000610351562,22.700000762939453,21.280000686645508,12278503.0,20.857589721679688
2014-03-11,21.40999984741211,20.200000762939453,21.270000457763672,20.950000762939453,15492676.0,20.53413963317871
2014-03-12,21.200000762939453,20.299999237060547,20.8799991607666,20.8799991607666,11048771.0,20.46552848815918
2014-03-13,21.31999969482422,20.399999618530273,20.8799991607666,21.020000457763672,14860816.0,20.602746963500977
2014-03-14,21.479999542236328,20.899999618530273,21.100000381469727,21.010000228881836,13346035.0,20.592947006225586
2014-03-17,21.299999237060547,20.559999465942383,21.280000686645508,21.239999771118164,11602612.0,20.81838035583496
2014-03-18,21.43000030517578,20.81999969482422,21.229999542236328,20.93000030517578,7287729.0,20.514535903930664
2014-03-19,21.049999237060547,20.479999542236328,20.899999618530273,20.989999771118164,9027811.0,20.573347091674805
2014-03-20,21.079999923706055,20.399999618530273,20.8700008392334,20.719999313354492,8812623.0,20.308706283569336
2014-03-21,20.75,19.809999465942383,20.510000228881836,20.700000762939453,10389834.0,20.289098739624023
2014-03-24,20.8799991607666,20.280000686645508,20.510000228881836,20.510000228881836,10493752.0,20.102874755859375
2014-03-25,21.40999984741211,20.520000457763672,20.700000762939453,20.93000030517578,17700276.0,20.514535903930664
2014-03-26,20.809999465942383,19.950000762939453,20.809999465942383,20.329999923706055,11831798.0,19.92644500732422
2014-03-27,20.309999465942383,19.59000015258789,20.309999465942383,19.600000381469727,6772388.0,19.210935592651367
2014-03-28,19.790000915527344,18.459999084472656,19.610000610351562,18.479999542236328,11120415.0,18.113170623779297
2014-03-31,19.049999237060547,18.1200008392334,18.5,18.770000457763672,12074820.0,18.397409439086914
2014-04-01,19.100000381469727,18.649999618530273,18.709999084472656,18.809999465942383,8747931.0,18.436614990234375
2014-04-02,18.8799991607666,18.299999237060547,18.799999237060547,18.489999771118164,7873996.0,18.12297248840332
2014-04-03,18.860000610351562,18.3799991607666,18.56999969482422,18.639999389648438,6391680.0,18.269994735717773
2014-04-04,19.020000457763672,18.540000915527344,18.649999618530273,18.979999542236328,7560713.0,18.603242874145508
2014-04-08,20.3700008392334,18.8799991607666,18.950000762939453,20.209999084472656,19699464.0,19.808826446533203
2014-04-09,20.459999084472656,20.06999969482422,20.219999313354492,20.239999771118164,10173623.0,19.838232040405273
2014-04-10,21.1200008392334,20.149999618530273,20.299999237060547,20.639999389648438,11324700.0,20.23029327392578
2014-04-11,20.790000915527344,20.280000686645508,20.649999618530273,20.670000076293945,7460898.0,20.25969886779785
2014-04-14,21.399999618530273,20.68000030517578,20.68000030517578,20.989999771118164,8470143.0,20.573347091674805
2014-04-15,21.68000030517578,20.709999084472656,21.5,20.799999237060547,8095093.0,20.387117385864258
2014-04-16,20.899999618530273,20.260000228881836,20.68000030517578,20.59000015258789,4437839.0,20.181285858154297
2014-04-17,20.68000030517578,20.350000381469727,20.530000686645508,20.40999984741211,3313203.0,20.004859924316406
2014-04-18,20.260000228881836,19.899999618530273,20.25,20.18000030517578,6284028.0,19.7794246673584
2014-04-21,20.09000015258789,19.670000076293945,20.079999923706055,19.690000534057617,5737104.0,19.299150466918945
2014-04-22,19.75,18.8700008392334,19.549999237060547,19.440000534057617,7624480.0,19.054113388061523
2014-04-23,21.3799991607666,19.219999313354492,19.290000915527344,21.239999771118164,17836460.0,20.81838035583496
2014-04-24,21.989999771118164,20.799999237060547,21.299999237060547,21.43000030517578,23952567.0,21.004610061645508
2014-04-25,21.790000915527344,20.600000381469727,21.010000228881836,21.25,13572914.0,20.828184127807617
2014-04-28,21.450000762939453,20.200000762939453,21.15999984741211,20.6299991607666,9189188.0,20.220489501953125
2014-04-29,21.1200008392334,20.25,20.489999771118164,21.049999237060547,10865756.0,20.632152557373047
2014-04-30,21.360000610351562,20.809999465942383,20.809999465942383,21.239999771118164,7445670.0,20.81838035583496
2014-05-05,21.479999542236328,20.950000762939453,21.239999771118164,21.25,6904304.0,20.828184127807617
2014-05-06,21.450000762939453,20.600000381469727,21.389999389648438,20.75,8167229.0,20.33810806274414
2014-05-07,20.489999771118164,19.899999618530273,20.489999771118164,19.959999084472656,6900373.0,19.56378936767578
2014-05-08,20.850000381469727,20.09000015258789,20.09000015258789,20.18000030517578,6468579.0,19.7794246673584
2014-05-09,20.309999465942383,19.280000686645508,20.219999313354492,19.389999389648438,7027256.0,19.005104064941406
2014-05-12,20.899999618530273,19.3700008392334,19.809999465942383,20.31999969482422,9508135.0,19.916643142700195
2014-05-13,20.780000686645508,20.31999969482422,20.31999969482422,20.6200008392334,9646025.0,20.210689544677734
2014-05-14,20.790000915527344,20.1200008392334,20.709999084472656,20.40999984741211,7854011.0,20.004859924316406
2014-05-15,20.979999542236328,20.219999313354492,20.420000076293945,20.25,7456360.0,19.84803581237793
2014-05-16,20.75,20.209999084472656,20.309999465942383,20.68000030517578,7455774.0,20.269498825073242
2014-05-19,22.200000762939453,20.43000030517578,21.989999771118164,20.670000076293945,19494144.0,20.25969886779785
2014-05-20,20.979999542236328,19.829999923706055,20.829999923706055,20.139999389648438,14317487.0,19.740217208862305
2014-05-21,20.399999618530273,19.8700008392334,20.0,20.229999542236328,9255897.0,19.828428268432617
2014-05-22,20.510000228881836,20.059999465942383,20.229999542236328,20.09000015258789,9876607.0,19.69120979309082
2014-05-23,20.270000457763672,19.90999984741211,20.0,20.110000610351562,5351105.0,19.710813522338867
2014-05-26,20.600000381469727,20.15999984741211,20.459999084472656,20.239999771118164,9581289.0,19.838232040405273
2014-05-27,20.280000686645508,19.90999984741211,20.110000610351562,19.969999313354492,6186668.0,19.573591232299805
2014-05-28,20.149999618530273,19.84000015258789,19.950000762939453,20.1299991607666,6923105.0,19.73041343688965
2014-05-29,20.139999389648438,19.75,20.139999389648438,19.780000686645508,9674688.0,19.387365341186523
2014-05-30,19.979999542236328,19.3700008392334,19.729999542236328,19.739999771118164,8260451.0,19.34815788269043
2014-06-03,19.950000762939453,19.489999771118164,19.799999237060547,19.559999465942383,4758264.0,19.171730041503906
2014-06-04,19.559999465942383,18.700000762939453,19.5,19.479999542236328,8715405.0,19.09331703186035
2014-06-05,19.889999389648438,19.200000762939453,19.360000610351562,19.809999465942383,5318995.0,19.416765213012695
2014-06-06,20.15999984741211,19.6299991607666,19.81999969482422,19.760000228881836,6480054.0,19.367761611938477
2014-06-09,19.8799991607666,19.600000381469727,19.600000381469727,19.65999984741211,3276515.0,19.269744873046875
2014-06-10,19.969999313354492,19.5,19.649999618530273,19.8700008392334,6408543.0,19.475576400756836
2014-06-11,19.940000534057617,19.719999313354492,19.8799991607666,19.809999465942383,3942825.0,19.416765213012695
2014-06-12,20.15999984741211,19.799999237060547,19.860000610351562,19.940000534057617,6266930.0,19.544189453125
2014-06-13,20.540000915527344,19.899999618530273,19.899999618530273,20.479999542236328,9297041.0,20.073467254638672
2014-06-16,21.0,20.309999465942383,20.530000686645508,20.770000457763672,9265728.0,20.35771369934082
2014-06-17,20.889999389648438,20.200000762939453,20.68000030517578,20.309999465942383,5257352.0,19.906841278076172
2014-06-18,20.979999542236328,20.309999465942383,20.309999465942383,20.459999084472656,6759394.0,20.053865432739258
2014-06-19,21.139999389648438,20.200000762939453,20.559999465942383,20.469999313354492,10375381.0,20.06366539001465
2014-06-20,20.889999389648438,20.5,20.649999618530273,20.799999237060547,4772352.0,20.387117385864258
2014-06-23,21.229999542236328,20.75,20.799999237060547,21.059999465942383,7408987.0,20.64195442199707
2014-06-24,21.690000534057617,20.829999923706055,21.049999237060547,21.520000457763672,9075487.0,21.092824935913086
2014-06-25,21.84000015258789,21.309999465942383,21.600000381469727,21.540000915527344,6802476.0,21.112430572509766
2014-06-26,21.579999923706055,21.25,21.579999923706055,21.450000762939453,5957981.0,21.024215698242188
2014-06-27,22.059999465942383,20.969999313354492,21.43000030517578,21.729999542236328,10936631.0,21.298654556274414
2014-06-30,23.200000762939453,21.790000915527344,21.790000915527344,22.670000076293945,19477576.0,22.219995498657227
2014-07-01,23.670000076293945,22.260000228881836,22.920000076293945,22.479999542236328,16862932.0,22.033767700195312
2014-07-02,23.600000381469727,22.5,22.5,23.100000381469727,16021761.0,22.641460418701172
2014-07-03,23.290000915527344,22.549999237060547,23.200000762939453,22.790000915527344,11132423.0,22.337615966796875
2014-07-04,22.649999618530273,22.200000762939453,22.6200008392334,22.270000457763672,7720866.0,21.827939987182617
2014-07-07,22.940000534057617,22.350000381469727,22.479999542236328,22.610000610351562,11512269.0,22.161190032958984
2014-07-08,22.809999465942383,21.850000381469727,22.549999237060547,22.1299991607666,9363040.0,21.690715789794922
2014-07-09,23.299999237060547,21.90999984741211,22.100000381469727,22.34000015258789,17148684.0,21.896547317504883
2014-07-10,22.84000015258789,21.989999771118164,22.260000228881836,22.309999465942383,10731087.0,21.867141723632812
2014-07-11,22.809999465942383,22.079999923706055,22.15999984741211,22.459999084472656,8288151.0,22.014162063598633
2014-07-14,22.8700008392334,22.170000076293945,22.469999313354492,22.3799991607666,10711478.0,21.93575096130371
2014-07-15,22.739999771118164,22.09000015258789,22.18000030517578,22.489999771118164,8105776.0,22.043569564819336
2014-07-16,22.5,21.020000457763672,22.5,21.040000915527344,14148108.0,20.62235450744629
2014-07-17,21.270000457763672,20.540000915527344,21.0,20.860000610351562,6521607.0,20.445924758911133
2014-07-18,21.18000030517578,20.75,20.829999923706055,20.760000228881836,5158559.0,20.347909927368164
2014-07-21,21.170000076293945,20.469999313354492,20.780000686645508,21.149999618530273,6446362.0,20.73016929626465
2014-07-22,21.270000457763672,20.81999969482422,21.219999313354492,21.149999618530273,6162316.0,20.73016929626465
2014-07-23,21.399999618530273,20.809999465942383,21.149999618530273,20.920000076293945,5216355.0,20.50473403930664
2014-07-24,21.010000228881836,20.200000762939453,20.770000457763672,20.760000228881836,6179126.0,20.347909927368164
2014-07-25,21.059999465942383,20.649999618530273,20.969999313354492,20.90999984741211,4129725.0,20.49493408203125
2014-07-28,21.829999923706055,21.0,21.0,21.610000610351562,8933686.0,21.181039810180664
2014-07-29,22.079999923706055,21.559999465942383,21.6200008392334,21.799999237060547,8899515.0,21.367265701293945
2014-07-30,22.190000534057617,21.540000915527344,21.799999237060547,21.799999237060547,8272269.0,21.416385650634766
2014-07-31,22.18000030517578,21.540000915527344,21.75,22.100000381469727,7712305.0,21.71110725402832
2014-08-01,22.579999923706055,21.809999465942383,22.1200008392334,21.81999969482422,12082004.0,21.43603515625
2014-08-04,22.479999542236328,21.860000610351562,21.899999618530273,22.290000915527344,9914929.0,21.897764205932617
2014-08-05,22.450000762939453,22.040000915527344,22.329999923706055,22.229999542236328,8319962.0,21.838821411132812
2014-08-06,23.079999923706055,22.049999237060547,22.110000610351562,22.6200008392334,13982684.0,22.22195816040039
2014-08-07,22.93000030517578,22.219999313354492,22.670000076293945,22.239999771118164,9820530.0,21.848644256591797
2014-08-08,22.690000534057617,22.110000610351562,22.18000030517578,22.3799991607666,7923032.0,21.98617935180664
2014-08-11,22.649999618530273,22.3700008392334,22.5,22.43000030517578,7735838.0,22.035301208496094
2014-08-12,22.920000076293945,22.31999969482422,22.31999969482422,22.709999084472656,10821419.0,22.310373306274414
2014-08-13,22.700000762939453,22.049999237060547,22.700000762939453,22.270000457763672,7684100.0,21.87811851501465
2014-08-14,22.469999313354492,21.90999984741211,22.149999618530273,21.940000534057617,9261817.0,21.553922653198242
2014-08-15,22.350000381469727,21.809999465942383,22.079999923706055,22.010000228881836,7444951.0,21.622692108154297
2014-08-18,22.25,21.979999542236328,22.0,22.209999084472656,7365909.0,21.819169998168945
2014-08-19,22.360000610351562,22.040000915527344,22.25,22.18000030517578,10802493.0,21.78969955444336
2014-08-20,22.5,22.110000610351562,22.239999771118164,22.5,12547617.0,22.104068756103516
2014-08-21,22.8700008392334,22.309999465942383,22.600000381469727,22.860000610351562,16518221.0,22.457733154296875
2014-08-22,22.8700008392334,22.399999618530273,22.860000610351562,22.540000915527344,10756999.0,22.14336395263672
2014-08-25,22.520000457763672,22.0,22.479999542236328,22.059999465942383,9061471.0,21.671810150146484
2014-08-26,22.25,21.84000015258789,22.059999465942383,21.8700008392334,8253714.0,21.48515510559082
2014-08-27,22.780000686645508,21.799999237060547,21.81999969482422,22.360000610351562,15687724.0,21.966529846191406
2014-08-28,22.559999465942383,21.75,22.479999542236328,21.959999084472656,11906076.0,21.573570251464844
2014-08-29,24.15999984741211,22.920000076293945,22.920000076293945,24.15999984741211,39373034.0,23.734859466552734
2014-09-01,26.549999237060547,24.8799991607666,25.399999618530273,25.34000015258789,44449600.0,24.894094467163086
2014-09-02,27.5,25.030000686645508,25.469999313354492,26.75,50928578.0,26.279281616210938
2014-09-03,26.780000686645508,25.90999984741211,26.399999618530273,26.510000228881836,32275846.0,26.043506622314453
2014-09-04,27.43000030517578,26.15999984741211,26.399999618530273,26.309999465942383,30524208.0,25.847026824951172
2014-09-05,26.280000686645508,25.649999618530273,26.280000686645508,26.0,19882766.0,25.54248046875
2014-09-09,26.530000686645508,25.809999465942383,26.030000686645508,26.200000762939453,15865469.0,25.73896026611328
2014-09-10,26.43000030517578,25.68000030517578,26.079999923706055,26.219999313354492,16426479.0,25.75860595703125
2014-09-11,26.5,25.709999084472656,26.18000030517578,25.989999771118164,20532973.0,25.53265380859375
2014-09-12,27.270000457763672,25.850000381469727,26.020000457763672,27.049999237060547,24666421.0,26.57400131225586
2014-09-15,27.579999923706055,26.799999237060547,27.200000762939453,27.06999969482422,21067082.0,26.593650817871094
2014-09-16,27.0,24.93000030517578,26.899999618530273,25.200000762939453,26082721.0,24.75655746459961
2014-09-17,25.299999237060547,24.309999465942383,25.200000762939453,24.84000015258789,17807309.0,24.40289306640625
2014-09-18,24.899999618530273,24.520000457763672,24.780000686645508,24.690000534057617,8342649.0,24.255531311035156
2014-09-19,25.770000457763672,24.68000030517578,24.709999084472656,25.469999313354492,11202790.0,25.021806716918945
2014-09-22,25.389999389648438,24.31999969482422,25.389999389648438,24.670000076293945,14172891.0,24.235881805419922
2014-09-23,25.59000015258789,24.889999389648438,25.100000381469727,25.3799991607666,13391433.0,24.933385848999023
2014-09-24,26.920000076293945,25.200000762939453,25.31999969482422,26.639999389648438,24227202.0,26.171215057373047
2014-09-25,27.979999542236328,26.790000915527344,26.850000381469727,26.950000762939453,30917280.0,26.47576141357422
2014-09-26,27.280000686645508,26.149999618530273,27.030000686645508,26.610000610351562,13444175.0,26.14174461364746
2014-09-29,27.65999984741211,26.799999237060547,26.989999771118164,27.06999969482422,17522912.0,26.593650817871094
2014-09-30,27.350000381469727,26.520000457763672,27.239999771118164,26.760000228881836,11184307.0,26.289104461669922
2014-10-08,29.350000381469727,26.739999771118164,26.889999389648438,29.229999542236328,32953686.0,28.715641021728516
2014-10-09,29.459999084472656,28.520000457763672,29.100000381469727,28.920000076293945,25287705.0,28.411096572875977
2014-10-10,31.5,28.329999923706055,28.989999771118164,31.209999084472656,43026510.0,30.660799026489258
2014-10-13,31.350000381469727,30.209999084472656,31.209999084472656,31.170000076293945,23443538.0,30.621503829956055
2014-10-14,31.6200008392334,29.34000015258789,30.809999465942383,29.809999465942383,31964021.0,29.28543472290039
2014-10-15,30.020000457763672,28.5,29.600000381469727,29.389999389648438,20425211.0,28.872825622558594
2014-10-16,29.93000030517578,28.5,29.25,28.56999969482422,14581366.0,28.06725311279297
2014-10-17,29.3799991607666,27.700000762939453,28.399999618530273,29.1200008392334,18743122.0,28.60757827758789
2014-10-20,29.200000762939453,28.399999618530273,28.969999313354492,28.860000610351562,12446530.0,28.352155685424805
2014-10-21,29.200000762939453,28.399999618530273,28.84000015258789,28.889999389648438,10505061.0,28.381622314453125
2014-10-22,29.799999237060547,28.760000228881836,28.760000228881836,28.81999969482422,13836800.0,28.312854766845703
2014-10-23,28.8799991607666,28.0,28.59000015258789,28.110000610351562,10701946.0,27.61534881591797
2014-10-24,28.43000030517578,27.299999237060547,28.100000381469727,27.360000610351562,10585667.0,26.878549575805664
2014-10-27,27.790000915527344,27.0,27.15999984741211,27.56999969482422,7688899.0,27.084850311279297
2014-10-28,29.0,27.579999923706055,27.780000686645508,28.969999313354492,14515502.0,28.460216522216797
2014-10-29,29.280000686645508,28.600000381469727,29.110000610351562,28.989999771118164,16034856.0,28.479862213134766
2014-10-30,29.190000534057617,27.8799991607666,28.90999984741211,27.93000030517578,17311672.0,27.438518524169922
2014-10-31,28.25,27.200000762939453,28.010000228881836,27.540000915527344,13395630.0,27.055381774902344
2014-11-03,28.100000381469727,27.450000762939453,27.56999969482422,27.780000686645508,11211681.0,27.291156768798828
2014-11-04,27.899999618530273,26.799999237060547,27.81999969482422,26.979999542236328,14328663.0,26.50523567199707
2014-11-05,27.780000686645508,26.899999618530273,26.950000762939453,27.229999542236328,11009946.0,26.75083351135254
2014-11-06,27.549999237060547,26.790000915527344,27.479999542236328,27.1299991607666,11358141.0,26.65259552001953
2014-11-07,27.700000762939453,26.899999618530273,27.25,27.079999923706055,12922750.0,26.60347557067871
2014-11-10,27.239999771118164,26.399999618530273,27.200000762939453,26.989999771118164,15326757.0,26.515058517456055
2014-11-11,27.229999542236328,25.65999984741211,26.989999771118164,25.799999237060547,17602204.0,25.345996856689453
2014-11-12,26.31999969482422,25.600000381469727,25.600000381469727,26.040000915527344,9468116.0,25.581775665283203
2014-11-13,26.06999969482422,24.5,26.040000915527344,24.93000030517578,17175738.0,24.491308212280273
2014-11-14,25.34000015258789,24.5,24.8799991607666,25.100000381469727,9119154.0,24.65831756591797
2014-11-17,25.950000762939453,25.0,25.350000381469727,25.610000610351562,10369106.0,25.15934181213379
2014-11-18,26.18000030517578,25.649999618530273,25.649999618530273,25.860000610351562,7100822.0,25.404943466186523
2014-11-19,25.950000762939453,25.0,25.860000610351562,25.780000686645508,9627361.0,25.326351165771484
2014-11-20,25.770000457763672,25.270000457763672,25.770000457763672,25.280000686645508,6030751.0,24.83514976501465
2014-11-21,25.799999237060547,25.25,25.350000381469727,25.760000228881836,6717435.0,25.306703567504883
2014-11-24,26.450000762939453,25.579999923706055,25.989999771118164,26.18000030517578,14824385.0,25.71931266784668
2014-11-25,26.489999771118164,26.100000381469727,26.25,26.420000076293945,12405299.0,25.955087661743164
2014-11-26,27.40999984741211,26.15999984741211,26.5,26.93000030517578,15367661.0,26.456113815307617
2014-11-27,27.3799991607666,26.549999237060547,27.0,26.93000030517578,17725034.0,26.456113815307617
2014-11-28,26.899999618530273,25.93000030517578,26.739999771118164,26.229999542236328,15188205.0,25.768434524536133
2014-12-01,26.18000030517578,25.25,26.18000030517578,25.290000915527344,14325160.0,24.844974517822266
2014-12-02,25.809999465942383,25.1299991607666,25.299999237060547,25.68000030517578,11817843.0,25.228113174438477
2014-12-03,28.25,25.450000762939453,25.450000762939453,28.170000076293945,28787049.0,27.67429542541504
2014-12-04,28.489999771118164,27.610000610351562,27.979999542236328,28.1200008392334,25566785.0,27.625173568725586
2014-12-05,30.510000228881836,26.3799991607666,28.65999984741211,30.139999389648438,53493624.0,29.609630584716797
2014-12-08,32.79999923706055,29.950000762939453,30.600000381469727,31.700000762939453,54873760.0,31.142175674438477
2014-12-09,32.220001220703125,28.530000686645508,31.6200008392334,28.530000686645508,44048926.0,28.027957916259766
2014-12-10,29.389999389648438,26.6200008392334,27.56999969482422,28.40999984741211,24579802.0,27.910072326660156
2014-12-11,29.170000076293945,27.600000381469727,28.149999618530273,28.479999542236328,18829060.0,27.978839874267578
2014-12-12,30.59000015258789,28.100000381469727,28.5,30.25,25387912.0,29.71769142150879
2014-12-15,30.049999237060547,28.0,28.790000915527344,29.510000228881836,32313553.0,28.99071502685547
2014-12-16,30.549999237060547,28.920000076293945,28.93000030517578,30.15999984741211,30622793.0,29.629276275634766
2014-12-17,30.489999771118164,28.979999542236328,30.06999969482422,29.56999969482422,29895751.0,29.049657821655273
2014-12-18,30.8799991607666,29.200000762939453,29.31999969482422,29.979999542236328,40467991.0,29.45244598388672
2014-12-19,29.799999237060547,28.270000457763672,29.5,29.31999969482422,25424807.0,28.80405616760254
2014-12-22,29.850000381469727,28.0,29.799999237060547,28.31999969482422,22857910.0,27.821653366088867
2014-12-23,29.149999618530273,27.860000610351562,28.510000228881836,28.110000610351562,19185821.0,27.61534881591797
2014-12-24,28.850000381469727,27.959999084472656,28.209999084472656,28.700000762939453,14319306.0,28.194971084594727
2014-12-25,29.0,28.200000762939453,28.770000457763672,28.809999465942383,18663514.0,28.30303192138672
2014-12-26,29.899999618530273,28.549999237060547,28.719999313354492,29.1200008392334,19808802.0,28.60757827758789
2014-12-29,28.799999237060547,27.959999084472656,28.790000915527344,28.219999313354492,19032258.0,27.723411560058594
2014-12-30,28.530000686645508,27.260000228881836,28.31999969482422,27.65999984741211,12685630.0,27.173269271850586
2014-12-31,28.059999465942383,27.139999389648438,27.700000762939453,27.690000534057617,16634356.0,27.202741622924805
2015-01-05,27.8799991607666,26.690000534057617,27.3700008392334,27.709999084472656,15496165.0,27.222389221191406
2015-01-06,29.049999237060547,27.68000030517578,27.709999084472656,28.610000610351562,25249650.0,28.106548309326172
2015-01-07,28.729999542236328,28.010000228881836,28.6200008392334,28.1200008392334,14386401.0,27.625173568725586
2015-01-08,28.979999542236328,27.43000030517578,28.1200008392334,28.43000030517578,22184544.0,27.929718017578125
2015-01-09,28.899999618530273,28.149999618530273,28.299999237060547,28.18000030517578,22754440.0,27.68411636352539
2015-01-12,28.200000762939453,27.399999618530273,28.0,27.940000534057617,13486041.0,27.448341369628906
2015-01-13,28.15999984741211,27.719999313354492,27.719999313354492,27.829999923706055,20681005.0,27.34027862548828
2015-01-14,28.010000228881836,27.209999084472656,28.0,27.309999465942383,18585136.0,26.829425811767578
2015-01-15,27.479999542236328,26.799999237060547,27.280000686645508,27.450000762939453,13910928.0,26.966962814331055
2015-01-16,28.649999618530273,27.100000381469727,27.510000228881836,28.43000030517578,24590291.0,27.929718017578125
2015-01-19,29.049999237060547,26.899999618530273,27.899999618530273,27.489999771118164,29583852.0,27.006258010864258
2015-01-20,28.5,27.549999237060547,27.600000381469727,28.43000030517578,22732044.0,27.929718017578125
2015-01-21,29.0,28.219999313354492,28.399999618530273,28.979999542236328,42799057.0,28.47003936767578
2015-01-22,30.59000015258789,28.549999237060547,29.110000610351562,29.899999618530273,47510786.0,29.373851776123047
2015-01-23,29.799999237060547,28.770000457763672,29.799999237060547,28.940000534057617,34814631.0,28.43074607849121
2015-01-26,29.6200008392334,28.93000030517578,29.209999084472656,29.270000457763672,17928421.0,28.75493812561035
2015-01-27,29.760000228881836,29.010000228881836,29.299999237060547,29.489999771118164,30949156.0,28.9710693359375
2015-01-28,29.530000686645508,28.709999084472656,29.5,28.719999313354492,18361896.0,28.21461296081543
2015-01-29,28.59000015258789,27.8700008392334,28.59000015258789,27.920000076293945,15909272.0,27.428693771362305
2015-01-30,28.280000686645508,27.65999984741211,28.049999237060547,27.760000228881836,13092942.0,27.271509170532227
2015-02-02,27.979999542236328,27.309999465942383,27.670000076293945,27.639999389648438,8226059.0,27.15361785888672
2015-02-03,28.219999313354492,27.700000762939453,28.0,28.15999984741211,9920830.0,27.66446876525879
2015-02-04,28.600000381469727,27.850000381469727,28.149999618530273,27.8799991607666,16164815.0,27.389392852783203
2015-02-05,28.139999389648438,27.010000228881836,28.0,27.030000686645508,14539364.0,26.55435562133789
2015-02-06,27.420000076293945,26.40999984741211,26.90999984741211,26.549999237060547,11010924.0,26.082801818847656
2015-02-09,27.0,26.40999984741211,26.729999542236328,26.600000381469727,7177112.0,26.131919860839844
2015-02-10,26.969999313354492,26.5,26.600000381469727,26.90999984741211,7186354.0,26.436466217041016
2015-02-11,28.25,26.780000686645508,26.93000030517578,27.93000030517578,16150719.0,27.438518524169922
2015-02-12,28.299999237060547,27.610000610351562,27.899999618530273,27.690000534057617,15252824.0,27.202741622924805
2015-02-13,28.149999618530273,27.700000762939453,27.8799991607666,27.770000457763672,14186293.0,27.281333923339844
2015-02-16,27.950000762939453,27.59000015258789,27.780000686645508,27.809999465942383,15684284.0,27.320629119873047
2015-02-17,27.979999542236328,27.479999542236328,27.81999969482422,27.559999465942383,8878181.0,27.075027465820312
2015-02-25,27.559999465942383,27.559999465942383,27.559999465942383,27.559999465942383,0.0,27.075027465820312
2015-02-26,28.09000015258789,27.600000381469727,27.760000228881836,28.020000457763672,15505226.0,27.526935577392578
2015-02-27,29.420000076293945,28.190000534057617,28.190000534057617,28.690000534057617,28795023.0,28.185142517089844
2015-03-02,29.270000457763672,28.280000686645508,28.889999389648438,29.1200008392334,24647413.0,28.60757827758789
2015-03-03,29.479999542236328,28.700000762939453,29.100000381469727,28.809999465942383,21540765.0,28.30303192138672
2015-03-04,29.5,28.81999969482422,28.959999084472656,29.489999771118164,37203396.0,28.9710693359375
2015-03-05,29.5,28.709999084472656,29.5,28.809999465942383,20959009.0,28.30303192138672
2015-03-06,29.139999389648438,28.200000762939453,28.739999771118164,28.260000228881836,12546111.0,27.76270866394043
2015-03-09,28.729999542236328,27.809999465942383,28.0,28.649999618530273,10109640.0,28.14584732055664
2015-03-10,28.940000534057617,28.489999771118164,28.6200008392334,28.729999542236328,12582812.0,28.224437713623047
2015-03-11,29.1299991607666,28.200000762939453,28.829999923706055,28.479999542236328,12362561.0,27.978839874267578
2015-03-12,28.729999542236328,28.299999237060547,28.329999923706055,28.5,9933350.0,27.99848747253418
2015-03-13,28.84000015258789,28.350000381469727,28.65999984741211,28.479999542236328,11361238.0,27.978839874267578
2015-03-16,29.3799991607666,28.440000534057617,28.6200008392334,29.219999313354492,25361597.0,28.70581817626953
2015-03-17,29.959999084472656,29.059999465942383,29.229999542236328,29.389999389648438,34112475.0,28.872825622558594
2015-03-18,30.110000610351562,29.149999618530273,29.3799991607666,29.940000534057617,34222056.0,29.413148880004883
2015-03-19,30.1200008392334,29.3700008392334,29.979999542236328,29.65999984741211,25756536.0,29.138072967529297
2015-03-20,30.149999618530273,29.489999771118164,29.65999984741211,29.850000381469727,25959835.0,29.324731826782227
2015-03-23,30.43000030517578,29.709999084472656,29.93000030517578,30.190000534057617,29073059.0,29.65874671936035
2015-03-24,31.239999771118164,29.549999237060547,30.31999969482422,30.65999984741211,39138750.0,30.12047576904297
2015-03-25,30.75,29.729999542236328,30.700000762939453,29.989999771118164,26464380.0,29.462268829345703
2015-03-26,30.850000381469727,29.770000457763672,30.1200008392334,30.329999923706055,29887407.0,29.79628562927246
2015-03-27,30.68000030517578,29.90999984741211,30.649999618530273,30.040000915527344,16962205.0,29.511388778686523
2015-03-30,31.079999923706055,30.040000915527344,30.399999618530273,30.93000030517578,30960849.0,30.38572883605957
2015-03-31,31.34000015258789,30.420000076293945,30.90999984741211,30.600000381469727,32565950.0,30.061532974243164
2015-04-01,31.8799991607666,30.829999923706055,31.31999969482422,31.219999313354492,35028709.0,30.670621871948242
2015-04-02,31.549999237060547,30.5,31.469999313354492,30.899999618530273,29265897.0,30.35625457763672
2015-04-03,31.860000610351562,30.579999923706055,30.799999237060547,31.510000228881836,36774787.0,30.955520629882812
2015-04-07,31.829999923706055,31.200000762939453,31.5,31.520000457763672,28928784.0,30.96534538269043
2015-04-08,31.75,30.299999237060547,31.59000015258789,30.65999984741211,32170334.0,30.12047576904297
2015-04-09,30.780000686645508,28.920000076293945,30.649999618530273,29.389999389648438,30758181.0,28.872825622558594
2015-04-10,31.190000534057617,29.360000610351562,29.389999389648438,30.979999542236328,34470037.0,30.434846878051758
2015-04-13,31.969999313354492,30.670000076293945,31.020000457763672,31.3799991607666,32572611.0,30.827808380126953
2015-04-14,31.860000610351562,30.850000381469727,31.3799991607666,31.149999618530273,26516850.0,30.60185432434082
2015-04-15,31.1299991607666,29.90999984741211,31.1200008392334,29.940000534057617,23799679.0,29.413148880004883
2015-04-16,32.93000030517578,29.989999771118164,30.0,32.93000030517578,65805361.0,32.35053253173828
2015-04-17,34.58000183105469,32.849998474121094,33.0,33.43000030517578,63841481.0,32.841732025146484
2015-04-20,35.959999084472656,32.599998474121094,33.18000030517578,34.11000061035156,62112669.0,33.509769439697266
2015-04-21,36.90999984741211,33.86000061035156,34.2400016784668,34.720001220703125,57600647.0,34.109039306640625
2015-04-22,35.63999938964844,34.29999923706055,34.79999923706055,35.0,39313493.0,34.38410186767578
2015-04-23,35.4900016784668,34.0099983215332,35.45000076293945,34.33000183105469,32950862.0,33.72589874267578
2015-04-24,36.880001068115234,33.880001068115234,34.29999923706055,35.11000061035156,41885500.0,34.4921760559082
2015-04-27,36.97999954223633,35.380001068115234,35.68000030517578,35.65999984741211,41475955.0,35.03248977661133
2015-04-28,35.599998474121094,33.20000076293945,35.20000076293945,33.58000183105469,33979281.0,32.989097595214844
2015-04-29,34.79999923706055,33.31999969482422,33.380001068115234,33.95000076293945,25447634.0,33.35258102416992
2015-04-30,37.349998474121094,33.95000076293945,33.959999084472656,37.349998474121094,52699718.0,36.692752838134766
2015-05-04,39.09000015258789,36.599998474121094,37.0,38.7599983215332,55826859.0,38.07794189453125
2015-05-05,38.369998931884766,36.70000076293945,38.369998931884766,36.790000915527344,34166368.0,36.142608642578125
2015-05-06,37.59000015258789,35.560001373291016,37.209999084472656,35.779998779296875,28167878.0,35.1503791809082
2015-05-07,38.0,35.470001220703125,35.84000015258789,36.040000915527344,26663948.0,35.40581130981445
2015-05-08,37.20000076293945,35.900001525878906,36.400001525878906,36.77000045776367,22215295.0,36.12295913696289
2015-05-11,38.06999969482422,36.79999923706055,37.18000030517578,37.61000061035156,27252503.0,36.94818115234375
2015-05-12,41.369998931884766,37.31999969482422,37.4900016784668,41.36000061035156,49396232.0,40.6321907043457
2015-05-13,41.4900016784668,39.45000076293945,40.5,39.470001220703125,38438047.0,38.775447845458984
2015-05-14,40.380001068115234,38.90999984741211,39.349998474121094,39.13999938964844,23764133.0,38.451255798339844
2015-05-15,40.470001220703125,38.5,39.20000076293945,39.790000915527344,33682522.0,39.08981704711914
2015-05-18,41.540000915527344,39.810001373291016,39.97999954223633,39.939998626708984,30778871.0,39.2371711730957
2015-05-19,39.90999984741211,38.65999984741211,39.90999984741211,39.83000183105469,23197905.0,39.12911605834961
2015-05-20,41.95000076293945,39.5,40.060001373291016,39.95000076293945,32772927.0,39.24700164794922
2015-05-21,41.25,39.0,39.900001525878906,41.0099983215332,26572303.0,40.28834533691406
2015-05-22,41.75,39.9900016784668,41.47999954223633,41.20000076293945,30281506.0,40.475006103515625
2015-05-25,44.22999954223633,40.70000076293945,41.220001220703125,43.689998626708984,36752839.0,42.92119216918945
2015-05-26,48.029998779296875,43.900001525878906,44.400001525878906,47.4900016784668,50507580.0,46.65432357788086
2015-05-27,50.099998474121094,45.599998474121094,47.5,46.97999954223633,48969382.0,46.15329360961914
2015-05-28,47.79999923706055,42.279998779296875,46.0099983215332,42.29999923706055,46066564.0,41.5556526184082
2015-05-29,44.2599983215332,40.209999084472656,42.400001525878906,43.380001068115234,34842283.0,42.61664581298828
2015-06-01,46.380001068115234,43.0099983215332,43.380001068115234,45.939998626708984,30486933.0,45.131595611572266
2015-06-02,48.0,45.15999984741211,45.900001525878906,47.56999969482422,32394602.0,46.73291015625
2015-06-03,47.900001525878906,45.0,47.650001525878906,45.95000076293945,28214420.0,45.141422271728516
2015-06-04,45.66999816894531,41.52000045776367,45.38999938964844,44.720001220703125,27508662.0,43.93305969238281
2015-06-05,47.4900016784668,44.91999816894531,46.61000061035156,45.810001373291016,32871101.0,45.003883361816406
2015-06-08,45.810001373291016,43.29999923706055,45.79999923706055,44.88999938964844,26086633.0,44.10007095336914
2015-06-09,46.849998474121094,44.0,45.349998474121094,45.16999816894531,26067004.0,44.37514877319336
2015-06-10,46.439998626708984,43.5,44.25,45.400001525878906,23197030.0,44.60110092163086
2015-06-11,48.40999984741211,45.79999923706055,46.20000076293945,48.31999969482422,41011705.0,47.46971893310547
2015-06-12,48.70000076293945,46.58000183105469,48.70000076293945,47.130001068115234,28729986.0,46.300655364990234
2015-06-15,48.560001373291016,46.099998474121094,47.130001068115234,47.0,28874123.0,46.172943115234375
2015-06-16,46.400001525878906,42.70000076293945,45.79999923706055,43.38999938964844,29318271.0,42.62647247314453
2015-06-17,43.84000015258789,41.22999954223633,43.20000076293945,43.15999984741211,22912525.0,42.4005126953125
2015-06-18,44.04999923706055,40.900001525878906,42.5,41.7400016784668,17971092.0,41.00550842285156
2015-06-19,42.97999954223633,38.869998931884766,41.130001068115234,39.0099983215332,22503708.0,38.323543548583984
2015-06-23,41.97999954223633,37.130001068115234,39.119998931884766,41.25,25865742.0,40.52412414550781
2015-06-24,42.959999084472656,40.779998779296875,41.27000045776367,42.09000015258789,24992333.0,41.34934616088867
2015-06-25,43.400001525878906,40.08000183105469,42.79999923706055,40.779998779296875,20719049.0,40.06239318847656
2015-06-26,40.959999084472656,36.70000076293945,39.0,36.70000076293945,22330561.0,36.0541877746582
2015-06-29,37.779998779296875,33.029998779296875,37.5,33.029998779296875,34600645.0,32.44877243041992
2015-06-30,35.0,29.729999542236328,32.02000045776367,34.93000030517578,44128352.0,34.315338134765625
2015-07-01,36.63999938964844,32.0,34.54999923706055,32.029998779296875,28134983.0,31.46636962890625
2015-07-02,32.93000030517578,28.829999923706055,32.099998474121094,28.860000610351562,35751554.0,28.352155685424805
2015-07-03,28.829999923706055,25.969999313354492,27.100000381469727,25.969999313354492,34196019.0,25.51300621032715
2015-07-06,28.5,23.3700008392334,28.5,23.3700008392334,40568656.0,22.95876121520996
2015-07-07,22.43000030517578,21.030000686645508,22.1200008392334,21.030000686645508,45763883.0,20.659936904907227
2015-07-08,19.969999313354492,18.93000030517578,18.93000030517578,18.93000030517578,41383887.0,18.59688949584961
2015-07-09,20.81999969482422,17.479999542236328,18.93000030517578,20.81999969482422,45502428.0,20.453630447387695
2015-07-10,22.899999618530273,22.030000686645508,22.899999618530273,22.899999618530273,18048166.0,22.49703025817871
2015-07-13,25.190000534057617,24.0,25.190000534057617,25.190000534057617,30122014.0,24.746734619140625
2015-07-14,27.709999084472656,26.700000762939453,27.600000381469727,27.709999084472656,69836374.0,27.222389221191406
2015-07-15,27.3799991607666,24.940000534057617,26.8799991607666,25.399999618530273,57377305.0,24.95303726196289
2015-07-16,27.68000030517578,23.450000762939453,25.399999618530273,26.889999389648438,37936587.0,26.41681671142578
2015-07-17,29.579999923706055,27.399999618530273,27.399999618530273,29.579999923706055,39964219.0,29.059480667114258
2015-07-20,32.540000915527344,29.799999237060547,30.100000381469727,32.540000915527344,70112950.0,31.967395782470703
2015-07-21,32.54999923706055,30.899999618530273,31.489999771118164,31.40999984741211,50467270.0,30.857280731201172
2015-07-22,34.20000076293945,31.010000228881836,31.3799991607666,33.189998626708984,53876859.0,32.60595703125
2015-07-23,34.58000183105469,31.809999465942383,33.29999923706055,33.52000045776367,45634803.0,32.93015670776367
2015-07-24,35.5,32.40999984741211,33.52000045776367,33.5099983215332,56481514.0,32.92032241821289
2015-07-27,34.5,30.15999984741211,32.95000076293945,30.15999984741211,47108151.0,29.629276275634766
2015-07-28,31.65999984741211,27.139999389648438,28.0,28.510000228881836,47732643.0,28.00830841064453
2015-07-29,31.389999389648438,29.100000381469727,29.5,31.389999389648438,43504217.0,30.837629318237305
2015-07-30,34.529998779296875,31.5,32.79999923706055,34.529998779296875,90954077.0,33.9223747253418
2015-07-31,34.88999938964844,31.1200008392334,33.70000076293945,32.38999938964844,64641679.0,31.820035934448242
2015-08-03,31.440000534057617,29.139999389648438,31.0,29.139999389648438,34614323.0,28.627225875854492
2015-08-04,32.04999923706055,28.510000228881836,28.510000228881836,32.04999923706055,48666510.0,31.486019134521484
2015-08-05,33.619998931884766,30.799999237060547,32.900001525878906,31.969999313354492,54559907.0,31.40742301940918
2015-08-06,32.34000015258789,30.200000762939453,30.200000762939453,30.90999984741211,24835337.0,30.366077423095703
2015-08-07,32.790000915527344,30.809999465942383,31.360000610351562,32.540000915527344,34259237.0,31.967395782470703
2015-08-10,35.5,32.650001525878906,33.11000061035156,35.0,46138927.0,34.38410186767578
2015-08-11,36.33000183105469,34.529998779296875,35.20000076293945,35.40999984741211,46705960.0,34.786888122558594
2015-08-12,35.40999984741211,35.40999984741211,35.40999984741211,35.40999984741211,0.0,34.786888122558594
2015-08-13,35.40999984741211,35.40999984741211,35.40999984741211,35.40999984741211,0.0,34.786888122558594
2015-08-14,35.40999984741211,35.40999984741211,35.40999984741211,35.40999984741211,0.0,34.786888122558594
2015-08-17,35.40999984741211,35.40999984741211,35.40999984741211,35.40999984741211,0.0,34.786888122558594
2015-08-18,35.40999984741211,35.40999984741211,35.40999984741211,35.40999984741211,0.0,34.786888122558594
2015-08-19,38.02000045776367,31.8700008392334,31.8700008392334,36.5099983215332,67545750.0,35.86753463745117
2015-08-20,35.939998626708984,32.86000061035156,35.400001525878906,32.86000061035156,43116309.0,32.28176498413086
2015-08-21,34.0,29.530000686645508,30.520000457763672,29.530000686645508,33582743.0,29.0545711517334
2015-08-24,28.0,26.579999923706055,28.0,26.579999923706055,10947800.0,26.15206527709961
2015-08-25,24.190000534057617,23.920000076293945,23.920000076293945,23.920000076293945,23248944.0,23.53489112854004
2015-08-26,24.5,21.530000686645508,23.899999618530273,21.530000686645508,47225884.0,21.183368682861328
2015-08-27,22.8799991607666,19.459999084472656,21.899999618530273,21.860000610351562,44656783.0,21.508056640625
2015-08-28,24.049999237060547,22.0,22.440000534057617,24.049999237060547,44037269.0,23.662799835205078
2015-08-31,26.459999084472656,23.649999618530273,25.030000686645508,26.459999084472656,64052475.0,26.03399658203125
2015-09-01,25.520000457763672,23.809999465942383,25.520000457763672,24.510000228881836,47609414.0,24.115392684936523
2015-09-02,25.0,22.059999465942383,22.440000534057617,23.6299991607666,42499549.0,23.24955940246582
2015-09-07,25.329999923706055,21.389999389648438,23.81999969482422,21.489999771118164,20861784.0,21.144014358520508
2015-09-08,22.280000686645508,19.34000015258789,20.510000228881836,21.6299991607666,23104716.0,21.281757354736328
2015-09-09,23.100000381469727,21.299999237060547,21.899999618530273,22.489999771118164,24869951.0,22.127914428710938
2015-09-10,23.579999923706055,21.520000457763672,22.0,22.440000534057617,22135767.0,22.078718185424805
2015-09-11,22.799999237060547,21.459999084472656,22.200000762939453,21.899999618530273,14327923.0,21.547412872314453
2015-09-14,22.780000686645508,19.709999084472656,22.600000381469727,20.479999542236328,20563376.0,20.150272369384766
2015-09-15,19.979999542236328,18.43000030517578,19.700000762939453,18.43000030517578,13555533.0,18.13327980041504
2015-09-16,20.270000457763672,18.010000228881836,18.1200008392334,20.219999313354492,20688158.0,19.894460678100586
2015-09-17,21.520000457763672,19.600000381469727,20.399999618530273,19.6200008392334,26104846.0,19.304121017456055
2015-09-18,20.31999969482422,19.18000030517578,19.700000762939453,19.8799991607666,14254925.0,19.5599365234375
2015-09-21,21.6299991607666,19.649999618530273,19.850000381469727,21.59000015258789,22444195.0,21.242403030395508
2015-09-22,22.309999465942383,21.209999084472656,21.979999542236328,21.5,21924475.0,21.153854370117188
2015-09-23,21.760000228881836,20.729999542236328,20.899999618530273,21.290000915527344,15081465.0,20.947235107421875
2015-09-24,22.18000030517578,21.399999618530273,21.600000381469727,21.709999084472656,12990962.0,21.360469818115234
2015-09-25,22.200000762939453,20.760000228881836,21.709999084472656,20.959999084472656,14049540.0,20.62254524230957
2015-09-28,21.299999237060547,20.389999389648438,20.959999084472656,21.190000534057617,8376840.0,20.848846435546875
2015-09-29,20.940000534057617,20.100000381469727,20.6299991607666,20.170000076293945,7495278.0,19.845264434814453
2015-09-30,22.190000534057617,20.25,20.40999984741211,22.190000534057617,21226190.0,21.832746505737305
2015-10-08,24.40999984741211,23.3799991607666,23.860000610351562,23.729999542236328,26681065.0,23.347949981689453
2015-10-09,24.940000534057617,23.440000534057617,23.440000534057617,24.190000534057617,22673704.0,23.80054473876953
2015-10-12,26.610000610351562,24.0,24.200000762939453,24.18000030517578,48189581.0,23.79070472717285
2015-10-13,25.489999771118164,23.809999465942383,24.079999923706055,25.299999237060547,31424403.0,24.892671585083008
2015-10-14,26.3799991607666,24.530000686645508,25.5,24.59000015258789,25723650.0,24.19410514831543
2015-10-15,25.350000381469727,24.100000381469727,24.25,25.329999923706055,23059487.0,24.92218780517578
2015-10-16,27.270000457763672,25.459999084472656,25.600000381469727,26.6299991607666,34385805.0,26.20125961303711
2015-10-19,26.799999237060547,25.399999618530273,26.6299991607666,25.739999771118164,23726947.0,25.325592041015625
2015-10-20,26.170000076293945,25.520000457763672,25.799999237060547,26.1200008392334,17844028.0,25.699472427368164
2015-10-21,26.1200008392334,23.510000228881836,25.979999542236328,23.510000228881836,25542789.0,23.131494522094727
2015-10-22,25.030000686645508,23.0,23.389999389648438,24.600000381469727,20576794.0,24.203941345214844
2015-10-23,25.09000015258789,24.079999923706055,24.56999969482422,24.81999969482422,19516866.0,24.42040252685547
2015-10-26,26.459999084472656,25.0,25.1299991607666,25.639999389648438,25855108.0,25.227197647094727
2015-10-27,28.200000762939453,24.450000762939453,25.700000762939453,28.200000762939453,41712254.0,27.745983123779297
2015-10-28,27.809999465942383,26.0,27.0,26.420000076293945,35007159.0,25.994640350341797
2015-10-29,27.5,25.8799991607666,26.790000915527344,26.90999984741211,28935199.0,26.47675323486328
2015-10-30,27.270000457763672,26.0,26.549999237060547,26.280000686645508,18403632.0,25.856897354125977
2015-11-02,26.950000762939453,25.049999237060547,26.600000381469727,25.18000030517578,21768998.0,24.77460479736328
2015-11-03,25.59000015258789,24.299999237060547,25.59000015258789,24.8799991607666,16743718.0,24.479434967041016
2015-11-04,26.3799991607666,24.989999771118164,24.989999771118164,26.299999237060547,22300114.0,25.876571655273438
2015-11-05,27.149999618530273,26.0,26.34000015258789,26.1299991607666,33084237.0,25.70931053161621
2015-11-06,27.350000381469727,26.059999465942383,26.110000610351562,26.829999923706055,30819042.0,26.398038864135742
2015-11-09,27.200000762939453,26.010000228881836,26.43000030517578,26.780000686645508,27103294.0,26.348848342895508
2015-11-10,27.309999465942383,26.0,26.829999923706055,26.649999618530273,30389846.0,26.22093963623047
2015-11-11,26.760000228881836,26.0,26.549999237060547,26.31999969482422,25645430.0,25.896251678466797
2015-11-12,26.989999771118164,26.219999313354492,26.3700008392334,26.760000228881836,33899857.0,26.329166412353516
2015-11-13,28.18000030517578,26.260000228881836,26.399999618530273,27.31999969482422,47886432.0,26.880151748657227
2015-11-16,28.329999923706055,26.610000610351562,26.700000762939453,28.229999542236328,31180424.0,27.775501251220703
2015-11-17,29.579999923706055,27.920000076293945,28.420000076293945,28.299999237060547,57249582.0,27.844369888305664
2015-11-18,28.389999389648438,26.56999969482422,28.389999389648438,26.809999465942383,29109984.0,26.37836265563965
2015-11-19,27.549999237060547,26.600000381469727,26.81999969482422,27.43000030517578,19046888.0,26.988380432128906
2015-11-20,28.3799991607666,27.209999084472656,27.399999618530273,27.579999923706055,28594810.0,27.13596534729004
2015-11-23,28.100000381469727,26.850000381469727,27.540000915527344,26.969999313354492,22147903.0,26.53578758239746
2015-11-24,27.979999542236328,26.799999237060547,26.860000610351562,27.639999389648438,19090898.0,27.194997787475586
2015-11-25,28.729999542236328,27.81999969482422,28.600000381469727,27.920000076293945,34777567.0,27.470491409301758
2015-11-26,28.6299991607666,26.940000534057617,27.649999618530273,27.700000762939453,31705249.0,27.25403594970703
2015-11-27,28.149999618530273,25.31999969482422,27.799999237060547,25.540000915527344,31679531.0,25.12881088256836
2015-11-30,25.799999237060547,23.799999237060547,25.389999389648438,24.8799991607666,19393756.0,24.479434967041016
2015-12-01,25.829999923706055,24.600000381469727,24.93000030517578,24.969999313354492,13935892.0,24.5679874420166
2015-12-02,24.959999084472656,23.700000762939453,24.829999923706055,24.90999984741211,13814075.0,24.50895118713379
2015-12-03,25.299999237060547,24.780000686645508,24.989999771118164,25.290000915527344,9931503.0,24.882835388183594
2015-12-04,25.3700008392334,24.520000457763672,25.200000762939453,24.670000076293945,10746877.0,24.27281379699707
2015-12-07,24.979999542236328,24.3700008392334,24.799999237060547,24.780000686645508,8112958.0,24.381046295166016
2015-12-08,24.65999984741211,23.420000076293945,24.65999984741211,23.610000610351562,13311508.0,23.229883193969727
2015-12-09,24.3799991607666,23.040000915527344,23.399999618530273,23.68000030517578,17734096.0,23.29875373840332
2015-12-10,23.799999237060547,23.059999465942383,23.5,23.09000015258789,12398102.0,22.718252182006836
2015-12-11,23.600000381469727,23.0,23.100000381469727,23.280000686645508,10690468.0,22.905197143554688
2015-12-14,24.0,22.809999465942383,23.0,23.889999389648438,12388425.0,23.505373001098633
2015-12-15,24.270000457763672,23.75,23.850000381469727,23.969999313354492,8893504.0,23.58408546447754
2015-12-16,24.18000030517578,23.600000381469727,23.989999771118164,23.899999618530273,7800072.0,23.515213012695312
2015-12-17,24.459999084472656,23.93000030517578,23.93000030517578,24.399999618530273,10769922.0,24.00716209411621
2015-12-18,24.8700008392334,24.25,24.389999389648438,24.350000381469727,11903267.0,23.95796775817871
2015-12-21,24.690000534057617,24.1299991607666,24.34000015258789,24.59000015258789,14057489.0,24.19410514831543
2015-12-22,26.510000228881836,24.799999237060547,24.959999084472656,26.09000015258789,29129226.0,25.669954299926758
2015-12-23,26.299999237060547,25.100000381469727,25.850000381469727,25.31999969482422,17265154.0,24.912351608276367
2015-12-24,25.260000228881836,24.610000610351562,25.200000762939453,24.799999237060547,9252936.0,24.40072250366211
2015-12-25,25.280000686645508,24.799999237060547,24.8799991607666,25.0,5916422.0,24.597503662109375
2015-12-28,25.25,24.030000686645508,25.049999237060547,24.049999237060547,9229816.0,23.662799835205078
2015-12-29,24.200000762939453,23.579999923706055,24.170000076293945,23.959999084472656,7400201.0,23.57424545288086
2015-12-30,25.299999237060547,23.81999969482422,23.959999084472656,25.030000686645508,14444746.0,24.62702178955078
2015-12-31,25.229999542236328,24.549999237060547,24.989999771118164,24.6299991607666,9329352.0,24.233461380004883
2016-01-04,25.8799991607666,22.5,25.700000762939453,22.84000015258789,12628970.0,22.472278594970703
2016-01-05,23.889999389648438,21.510000228881836,22.0,23.459999084472656,17607465.0,23.08229637145996
2016-01-06,23.829999923706055,23.100000381469727,23.100000381469727,23.75,12362339.0,23.36762809753418
2016-01-07,23.479999542236328,21.5,23.200000762939453,21.75,3287482.0,21.39982795715332
2016-01-08,22.989999771118164,20.049999237060547,22.18000030517578,21.280000686645508,18298893.0,20.937395095825195
2016-01-11,21.280000686645508,19.149999618530273,21.0,19.280000686645508,15914981.0,18.969594955444336
2016-01-12,19.68000030517578,17.75,19.280000686645508,18.899999618530273,13821155.0,18.595712661743164
2016-01-13,19.040000915527344,17.799999237060547,18.899999618530273,17.959999084472656,13711446.0,17.67084312438965
2016-01-14,19.440000534057617,17.270000457763672,17.40999984741211,19.190000534057617,14459959.0,18.881044387817383
2016-01-15,20.200000762939453,18.690000534057617,19.25,19.059999465942383,19157822.0,18.753135681152344
2016-01-18,19.540000915527344,18.270000457763672,18.459999084472656,19.360000610351562,11540312.0,19.048307418823242
2016-01-19,20.75,18.700000762939453,19.219999313354492,19.979999542236328,17799118.0,19.658323287963867
2016-01-20,20.290000915527344,19.5,19.760000228881836,19.579999923706055,15665293.0,19.26476287841797
2016-01-21,19.479999542236328,18.270000457763672,19.25,18.299999237060547,12617932.0,18.005373001098633
2016-01-22,19.3799991607666,18.020000457763672,18.5,19.110000610351562,12236287.0,18.80233383178711
2016-01-25,19.979999542236328,18.90999984741211,19.25,19.530000686645508,13667928.0,19.215572357177734
2016-01-26,19.760000228881836,17.920000076293945,19.200000762939453,18.079999923706055,15911141.0,17.788911819458008
2016-01-27,19.399999618530273,16.600000381469727,18.15999984741211,18.799999237060547,15414607.0,18.49732208251953
2016-01-28,18.600000381469727,17.5,18.280000686645508,17.530000686645508,9588246.0,17.247772216796875
2016-01-29,18.600000381469727,17.489999771118164,17.5,18.299999237060547,11139431.0,18.005373001098633
2016-02-01,18.549999237060547,17.579999923706055,18.299999237060547,17.959999084472656,8661404.0,17.67084312438965
2016-02-02,19.149999618530273,18.0,18.020000457763672,18.700000762939453,10622567.0,18.39893341064453
2016-02-03,19.170000076293945,18.149999618530273,18.3700008392334,18.920000076293945,9519536.0,18.61539077758789
2016-02-04,19.549999237060547,18.940000534057617,18.940000534057617,19.239999771118164,8916833.0,18.93023681640625
2016-02-05,19.700000762939453,18.559999465942383,19.31999969482422,19.110000610351562,10673677.0,18.80233383178711
2016-02-15,19.780000686645508,18.3700008392334,18.399999618530273,19.59000015258789,9907058.0,19.27460289001465
2016-02-16,20.600000381469727,19.600000381469727,19.6200008392334,20.479999542236328,13322583.0,20.150272369384766
2016-02-17,21.68000030517578,20.360000610351562,20.469999313354492,20.780000686645508,14375536.0,20.445446014404297
2016-02-18,21.190000534057617,20.43000030517578,21.049999237060547,20.59000015258789,11339837.0,20.25850486755371
2016-02-19,20.950000762939453,20.200000762939453,20.579999923706055,20.690000534057617,10151825.0,20.35689353942871
2016-02-22,21.18000030517578,20.459999084472656,21.010000228881836,20.770000457763672,12871194.0,20.435609817504883
2016-02-23,20.8799991607666,19.8799991607666,20.8799991607666,20.389999389648438,10467860.0,20.061723709106445
2016-02-24,20.829999923706055,20.0,20.049999237060547,20.56999969482422,10605675.0,20.238826751708984
2016-02-25,20.610000610351562,18.510000228881836,20.600000381469727,18.510000228881836,12781359.0,18.211990356445312
2016-02-26,18.899999618530273,17.799999237060547,18.700000762939453,18.110000610351562,13195136.0,17.81843376159668
2016-02-29,18.309999465942383,16.600000381469727,18.139999389648438,17.18000030517578,12551400.0,16.903406143188477
2016-03-01,17.81999969482422,17.030000686645508,17.25,17.700000762939453,10224726.0,17.4150333404541
2016-03-02,18.649999618530273,17.649999618530273,17.760000228881836,18.6299991607666,11628111.0,18.330059051513672
2016-03-03,19.100000381469727,18.649999618530273,18.719999313354492,18.670000076293945,9985109.0,18.369413375854492
2016-03-04,19.190000534057617,17.850000381469727,18.700000762939453,18.200000762939453,11984264.0,17.906984329223633
2016-03-07,18.6299991607666,18.299999237060547,18.350000381469727,18.56999969482422,8901635.0,18.271026611328125
2016-03-08,18.5,17.559999465942383,18.5,18.25,9053501.0,17.9561767578125
2016-03-09,18.549999237060547,17.579999923706055,17.799999237060547,18.25,10815868.0,17.9561767578125
2016-03-10,18.469999313354492,17.899999618530273,18.229999542236328,17.969999313354492,6034603.0,17.68068504333496
2016-03-11,18.200000762939453,17.700000762939453,17.899999618530273,17.850000381469727,4702805.0,17.562618255615234
2016-03-14,18.530000686645508,17.979999542236328,18.1200008392334,18.34000015258789,12527847.0,18.044729232788086
2016-03-15,18.360000610351562,17.899999618530273,18.280000686645508,18.020000457763672,6416886.0,17.729881286621094
2016-03-16,18.200000762939453,17.6299991607666,18.040000915527344,17.739999771118164,5650565.0,17.454387664794922
2016-03-17,18.420000076293945,17.799999237060547,17.84000015258789,18.270000457763672,9368193.0,17.975854873657227
2016-03-18,19.469999313354492,18.360000610351562,18.360000610351562,19.06999969482422,15152084.0,18.762975692749023
2016-03-21,19.93000030517578,19.100000381469727,19.440000534057617,19.770000457763672,13675360.0,19.451704025268555
2016-03-22,20.450000762939453,19.399999618530273,19.610000610351562,19.989999771118164,17694979.0,19.66816520690918
2016-03-23,19.979999542236328,19.3799991607666,19.799999237060547,19.700000762939453,10968541.0,19.38283348083496
2016-03-24,20.1299991607666,19.209999084472656,19.469999313354492,19.360000610351562,11993924.0,19.048307418823242
2016-03-25,20.770000457763672,19.309999465942383,19.309999465942383,20.40999984741211,19734073.0,20.081403732299805
2016-03-28,20.920000076293945,19.940000534057617,20.40999984741211,20.030000686645508,14575528.0,19.70751953125
2016-03-29,20.0,19.010000228881836,19.899999618530273,19.200000762939453,11546707.0,18.89088249206543
2016-03-30,19.790000915527344,19.200000762939453,19.3799991607666,19.780000686645508,13607913.0,19.461545944213867
2016-03-31,20.270000457763672,19.510000228881836,19.799999237060547,19.790000915527344,12902366.0,19.471385955810547
2016-04-01,19.780000686645508,19.100000381469727,19.649999618530273,19.469999313354492,10280925.0,19.156536102294922
2016-04-05,20.100000381469727,19.309999465942383,19.40999984741211,19.940000534057617,10584013.0,19.61897087097168
2016-04-06,20.25,19.700000762939453,19.790000915527344,20.100000381469727,14013459.0,19.77639389038086
2016-04-07,20.25,19.520000457763672,20.209999084472656,19.68000030517578,11648254.0,19.363157272338867
2016-04-08,19.649999618530273,19.1200008392334,19.600000381469727,19.309999465942383,8113935.0,18.99911117553711
2016-04-11,19.739999771118164,19.3700008392334,19.3700008392334,19.59000015258789,7124847.0,19.27460289001465
2016-04-12,19.719999313354492,19.34000015258789,19.6200008392334,19.5,5690945.0,19.186050415039062
2016-04-13,20.110000610351562,19.649999618530273,19.649999618530273,19.809999465942383,13147220.0,19.491060256958008
2016-04-14,20.040000915527344,19.700000762939453,20.030000686645508,19.950000762939453,9767574.0,19.628808975219727
2016-04-15,20.25,19.8700008392334,19.950000762939453,20.0,11448441.0,19.67800521850586
2016-04-18,20.0,19.40999984741211,19.989999771118164,19.489999771118164,7767619.0,19.17621421813965
2016-04-19,19.979999542236328,19.360000610351562,19.59000015258789,19.93000030517578,10764161.0,19.609130859375
2016-04-20,21.920000076293945,19.899999618530273,20.0,21.389999389648438,58348231.0,21.045621871948242
2016-04-21,21.489999771118164,20.399999618530273,20.600000381469727,20.940000534057617,32456594.0,20.602869033813477
2016-04-22,20.760000228881836,20.0,20.450000762939453,20.290000915527344,14632877.0,19.963333129882812
2016-04-25,20.829999923706055,20.020000457763672,20.309999465942383,20.43000030517578,15719980.0,20.1010799407959
2016-04-26,20.450000762939453,19.260000228881836,20.239999771118164,19.899999618530273,19485736.0,19.57961082458496
2016-04-27,19.81999969482422,19.459999084472656,19.68000030517578,19.510000228881836,9546055.0,19.195892333984375
2016-04-28,19.549999237060547,18.6299991607666,19.530000686645508,18.969999313354492,11829165.0,18.66458511352539
2016-04-29,19.25,18.639999389648438,18.8799991607666,19.010000228881836,7195565.0,18.703943252563477
2016-05-03,19.559999465942383,18.8700008392334,19.030000686645508,19.520000457763672,9371002.0,19.205730438232422
2016-05-04,19.639999389648438,19.34000015258789,19.3700008392334,19.389999389648438,7750857.0,19.077821731567383
2016-05-05,19.860000610351562,19.399999618530273,19.56999969482422,19.510000228881836,7986172.0,19.195892333984375
2016-05-06,19.799999237060547,19.170000076293945,19.479999542236328,19.209999084472656,16390001.0,18.90072250366211
2016-05-09,19.0,18.049999237060547,19.0,18.110000610351562,9241959.0,17.81843376159668
2016-05-10,18.399999618530273,18.0,18.149999618530273,18.1200008392334,5081802.0,17.828271865844727
2016-05-11,18.329999923706055,17.8700008392334,18.329999923706055,17.899999618530273,5428312.0,17.611812591552734
2016-05-12,18.149999618530273,17.59000015258789,17.700000762939453,17.989999771118164,5670803.0,17.70036506652832
2016-05-13,18.270000457763672,17.90999984741211,18.079999923706055,18.030000686645508,4645398.0,17.739721298217773
2016-05-16,18.15999984741211,17.8799991607666,17.989999771118164,18.149999618530273,4943673.0,17.857786178588867
2016-05-17,18.3799991607666,17.940000534057617,18.149999618530273,18.309999465942383,5698299.0,18.01521110534668
2016-05-18,18.229999542236328,17.700000762939453,18.229999542236328,17.860000610351562,5131594.0,17.572458267211914
2016-05-19,18.200000762939453,17.760000228881836,17.850000381469727,17.979999542236328,4409258.0,17.690523147583008
2016-05-20,18.700000762939453,17.729999542236328,17.81999969482422,18.350000381469727,8067849.0,18.0545654296875
2016-05-23,18.6299991607666,18.229999542236328,18.350000381469727,18.420000076293945,4933802.0,18.123441696166992
2016-05-24,18.850000381469727,18.18000030517578,18.350000381469727,18.729999542236328,10519541.0,18.428447723388672
2016-05-25,18.8799991607666,18.280000686645508,18.68000030517578,18.3799991607666,6639873.0,18.08408546447754
2016-05-26,18.489999771118164,17.68000030517578,18.389999389648438,18.15999984741211,6588157.0,17.867626190185547
2016-05-27,18.520000457763672,17.959999084472656,18.15999984741211,18.25,5225886.0,17.9561767578125
2016-05-30,18.200000762939453,17.799999237060547,18.200000762939453,17.979999542236328,3518405.0,17.690523147583008
2016-05-31,18.729999542236328,18.020000457763672,18.020000457763672,18.719999313354492,8132741.0,18.418609619140625
2016-06-01,19.170000076293945,18.479999542236328,18.719999313354492,18.700000762939453,15584334.0,18.39893341064453
2016-06-02,18.760000228881836,18.440000534057617,18.600000381469727,18.739999771118164,7839358.0,18.43828773498535
2016-06-03,18.829999923706055,18.520000457763672,18.780000686645508,18.6200008392334,8089518.0,18.320222854614258
2016-06-06,18.93000030517578,18.5,18.709999084472656,18.649999618530273,9367362.0,18.3497371673584
2016-06-07,18.75,18.510000228881836,18.700000762939453,18.65999984741211,4341941.0,18.359575271606445
2016-06-08,18.889999389648438,18.469999313354492,18.670000076293945,18.760000228881836,8342988.0,18.45796775817871
2016-06-13,19.0,17.93000030517578,18.639999389648438,17.969999313354492,11447088.0,17.68068504333496
2016-06-14,18.0,17.600000381469727,17.950000762939453,17.84000015258789,10044184.0,17.552780151367188
2016-06-15,18.31999969482422,17.540000915527344,17.540000915527344,18.15999984741211,10069597.0,17.867626190185547
2016-06-16,18.190000534057617,17.81999969482422,18.139999389648438,17.920000076293945,7340036.0,17.631488800048828
2016-06-17,18.190000534057617,17.899999618530273,18.0,17.959999084472656,6057874.0,17.67084312438965
2016-06-20,18.010000228881836,17.690000534057617,17.979999542236328,17.950000762939453,4542074.0,17.661008834838867
2016-06-21,18.350000381469727,18.0,18.0,18.139999389648438,9021798.0,17.847946166992188
2016-06-22,18.299999237060547,17.940000534057617,18.040000915527344,18.25,5407407.0,17.9561767578125
2016-06-23,18.65999984741211,18.139999389648438,18.200000762939453,18.469999313354492,10473683.0,18.17263412475586
2016-06-24,18.469999313354492,17.549999237060547,18.399999618530273,18.040000915527344,9137741.0,17.749557495117188
2016-06-27,18.780000686645508,18.0,18.0,18.6200008392334,11268816.0,18.320222854614258
2016-06-28,18.969999313354492,18.3799991607666,18.399999618530273,18.850000381469727,14446356.0,18.54651641845703
2016-06-29,19.950000762939453,19.100000381469727,19.100000381469727,19.309999465942383,19188803.0,18.99911117553711
2016-06-30,19.649999618530273,19.020000457763672,19.3799991607666,19.469999313354492,12648903.0,19.156536102294922
2016-07-01,21.270000457763672,19.31999969482422,19.31999969482422,20.170000076293945,27088809.0,19.845264434814453
2016-07-04,22.190000534057617,19.81999969482422,19.899999618530273,22.190000534057617,52344842.0,21.832746505737305
2016-07-05,23.15999984741211,21.5,22.469999313354492,21.719999313354492,57446751.0,21.370311737060547
2016-07-06,22.6200008392334,21.5,21.889999389648438,22.549999237060547,37760488.0,22.186946868896484
2016-07-07,22.3700008392334,21.719999313354492,22.149999618530273,21.979999542236328,23265741.0,21.62612533569336
2016-07-08,22.5,21.889999389648438,22.059999465942383,22.0,22319306.0,21.645801544189453
2016-07-11,23.139999389648438,22.149999618530273,22.360000610351562,22.25,30329283.0,21.89177703857422
2016-07-12,22.489999771118164,21.729999542236328,22.0,22.309999465942383,18765482.0,21.9508113861084
2016-07-13,22.670000076293945,21.709999084472656,22.56999969482422,21.93000030517578,23490258.0,21.57693099975586
2016-07-14,22.260000228881836,21.43000030517578,21.829999923706055,21.790000915527344,18534739.0,21.43918228149414
2016-07-15,21.760000228881836,21.010000228881836,21.760000228881836,21.219999313354492,14032018.0,20.878360748291016
2016-07-18,21.3799991607666,20.81999969482422,21.3799991607666,20.920000076293945,9457332.0,20.631805419921875
2016-07-19,21.260000228881836,20.899999618530273,20.93000030517578,21.260000228881836,9074826.0,20.967121124267578
2016-07-20,21.479999542236328,21.0,21.260000228881836,21.049999237060547,8707411.0,20.760013580322266
2016-07-21,21.420000076293945,20.90999984741211,20.90999984741211,21.229999542236328,9713573.0,20.93753433227539
2016-07-22,21.56999969482422,21.06999969482422,21.399999618530273,21.1200008392334,12046429.0,20.829051971435547
2016-07-25,21.360000610351562,20.790000915527344,21.020000457763672,20.809999465942383,8326692.0,20.523319244384766
2016-07-26,21.100000381469727,20.649999618530273,20.860000610351562,21.06999969482422,8389303.0,20.77973747253418
2016-07-27,21.34000015258789,19.850000381469727,21.110000610351562,20.010000228881836,16071765.0,19.734342575073242
2016-07-28,20.8799991607666,20.06999969482422,20.309999465942383,20.440000534057617,14857768.0,20.158418655395508
2016-07-29,20.3700008392334,19.799999237060547,20.360000610351562,20.010000228881836,8773040.0,19.734342575073242
2016-08-01,19.889999389648438,19.5,19.829999923706055,19.68000030517578,6339699.0,19.408889770507812
2016-08-02,19.950000762939453,19.6200008392334,19.729999542236328,19.899999618530273,4103616.0,19.625856399536133
2016-08-03,20.1299991607666,19.850000381469727,19.93000030517578,19.93000030517578,6548716.0,19.65544319152832
2016-08-04,20.079999923706055,19.709999084472656,19.920000076293945,20.040000915527344,5319615.0,19.763931274414062
2016-08-05,20.040000915527344,19.760000228881836,19.979999542236328,19.809999465942383,4108317.0,19.53709602355957
2016-08-08,20.899999618530273,19.579999923706055,19.809999465942383,20.739999771118164,15592229.0,20.45428466796875
2016-08-09,20.579999923706055,20.309999465942383,20.549999237060547,20.5,8744384.0,20.21759033203125
2016-08-10,20.729999542236328,20.299999237060547,20.549999237060547,20.309999465942383,5789731.0,20.030208587646484
2016-08-11,20.389999389648438,19.81999969482422,20.200000762939453,19.850000381469727,6214539.0,19.5765438079834
2016-08-12,20.190000534057617,19.809999465942383,19.809999465942383,20.100000381469727,4513304.0,19.823102951049805
2016-08-15,20.709999084472656,19.959999084472656,20.139999389648438,20.540000915527344,10480510.0,20.257041931152344
2016-08-16,20.690000534057617,20.3799991607666,20.65999984741211,20.579999923706055,6608315.0,20.296489715576172
2016-08-17,21.40999984741211,20.440000534057617,20.579999923706055,20.989999771118164,15497852.0,20.70083999633789
2016-08-18,20.979999542236328,20.639999389648438,20.920000076293945,20.790000915527344,7425651.0,20.503597259521484
2016-08-19,20.8700008392334,20.56999969482422,20.809999465942383,20.719999313354492,4916486.0,20.434558868408203
2016-08-22,20.770000457763672,20.350000381469727,20.719999313354492,20.360000610351562,4617990.0,20.07952117919922
2016-08-23,20.489999771118164,19.979999542236328,20.360000610351562,20.200000762939453,7179500.0,19.921724319458008
2016-08-24,20.5,20.15999984741211,20.260000228881836,20.219999313354492,5194319.0,19.941450119018555
2016-08-25,20.149999618530273,19.799999237060547,20.100000381469727,20.06999969482422,6478448.0,19.793514251708984
2016-08-26,20.389999389648438,20.049999237060547,20.100000381469727,20.329999923706055,7514218.0,20.0499324798584
2016-08-29,20.93000030517578,20.290000915527344,20.709999084472656,20.309999465942383,6631461.0,20.030208587646484
2016-08-30,20.90999984741211,20.170000076293945,20.25,20.829999923706055,14290634.0,20.543046951293945
2016-08-31,20.8799991607666,20.540000915527344,20.799999237060547,20.670000076293945,5942548.0,20.385251998901367
2016-09-01,20.770000457763672,20.270000457763672,20.670000076293945,20.299999237060547,5715483.0,20.020347595214844
2016-09-02,20.549999237060547,20.010000228881836,20.299999237060547,20.1200008392334,5162756.0,19.84282875061035
2016-09-05,20.280000686645508,20.030000686645508,20.149999618530273,20.100000381469727,4015677.0,19.823102951049805
2016-09-06,20.270000457763672,19.81999969482422,20.1200008392334,20.260000228881836,4899264.0,19.980897903442383
2016-09-07,20.549999237060547,20.239999771118164,20.329999923706055,20.280000686645508,5476674.0,20.000621795654297
2016-09-08,20.459999084472656,20.190000534057617,20.260000228881836,20.280000686645508,3238889.0,20.000621795654297
2016-09-09,20.450000762939453,20.209999084472656,20.260000228881836,20.25,4441944.0,19.97103500366211
2016-09-12,19.979999542236328,19.3799991607666,19.90999984741211,19.469999313354492,8159635.0,19.201780319213867
2016-09-13,19.639999389648438,19.170000076293945,19.59000015258789,19.34000015258789,4543789.0,19.073572158813477
2016-09-14,19.260000228881836,19.010000228881836,19.260000228881836,19.079999923706055,4409304.0,18.817153930664062
2016-09-19,19.270000457763672,19.09000015258789,19.09000015258789,19.209999084472656,2472668.0,18.945362091064453
2016-09-20,19.3799991607666,19.149999618530273,19.260000228881836,19.18000030517578,2808001.0,18.915775299072266
2016-09-21,19.31999969482422,19.15999984741211,19.18000030517578,19.280000686645508,2616130.0,19.0143985748291
2016-09-22,19.389999389648438,19.229999542236328,19.360000610351562,19.329999923706055,4142036.0,19.063711166381836
2016-09-23,19.43000030517578,19.260000228881836,19.34000015258789,19.329999923706055,3743282.0,19.063711166381836
2016-09-26,19.489999771118164,18.799999237060547,19.309999465942383,18.809999465942383,4995389.0,18.550872802734375
2016-09-27,18.959999084472656,18.459999084472656,18.809999465942383,18.84000015258789,5074233.0,18.580459594726562
2016-09-28,18.969999313354492,18.670000076293945,18.969999313354492,18.790000915527344,3295611.0,18.531147003173828
2016-09-29,19.010000228881836,18.729999542236328,18.729999542236328,18.8799991607666,2662089.0,18.61990737915039
2016-09-30,19.100000381469727,18.809999465942383,18.809999465942383,19.040000915527344,2145224.0,18.777706146240234
2016-10-10,19.31999969482422,19.100000381469727,19.15999984741211,19.260000228881836,4675434.0,18.994674682617188
2016-10-11,19.549999237060547,19.200000762939453,19.280000686645508,19.389999389648438,5880191.0,19.122882843017578
2016-10-12,19.350000381469727,19.219999313354492,19.299999237060547,19.309999465942383,2756277.0,19.04398536682129
2016-10-13,19.329999923706055,19.18000030517578,19.260000228881836,19.229999542236328,2811649.0,18.965085983276367
2016-10-14,19.270000457763672,19.0,19.229999542236328,19.149999618530273,3762152.0,18.88619041442871
2016-10-17,19.450000762939453,18.899999618530273,19.200000762939453,18.959999084472656,4415400.0,18.69880485534668
2016-10-18,19.18000030517578,18.860000610351562,18.90999984741211,19.149999618530273,3681424.0,18.88619041442871
2016-10-19,19.459999084472656,19.149999618530273,19.190000534057617,19.270000457763672,5634470.0,19.004535675048828
2016-10-20,19.450000762939453,19.239999771118164,19.399999618530273,19.260000228881836,3184104.0,18.994674682617188
2016-10-21,19.299999237060547,19.100000381469727,19.25,19.200000762939453,2959447.0,18.935501098632812
2016-10-24,19.469999313354492,19.079999923706055,19.200000762939453,19.40999984741211,5752834.0,19.142606735229492
2016-10-25,19.469999313354492,19.280000686645508,19.40999984741211,19.389999389648438,3358511.0,19.122882843017578
2016-10-26,19.479999542236328,19.190000534057617,19.31999969482422,19.229999542236328,4099866.0,18.965085983276367
2016-10-27,19.549999237060547,19.190000534057617,19.299999237060547,19.520000457763672,6302933.0,19.2510929107666
2016-10-28,19.799999237060547,19.290000915527344,19.649999618530273,19.309999465942383,7701924.0,19.04398536682129
2016-10-31,19.299999237060547,19.020000457763672,19.299999237060547,19.219999313354492,3493342.0,18.955223083496094
2016-11-01,19.31999969482422,19.139999389648438,19.280000686645508,19.239999771118164,3678700.0,18.97494888305664
2016-11-02,19.350000381469727,19.040000915527344,19.18000030517578,19.079999923706055,4107063.0,18.817153930664062
2016-11-03,19.25,18.829999923706055,19.0,19.1200008392334,5920401.0,18.856603622436523
2016-11-04,19.200000762939453,18.90999984741211,19.110000610351562,18.950000762939453,3764007.0,18.688945770263672
2016-11-07,19.020000457763672,18.8799991607666,18.8799991607666,18.959999084472656,2712616.0,18.69880485534668
2016-11-08,19.110000610351562,18.790000915527344,19.059999465942383,18.93000030517578,6697860.0,18.669219970703125
2016-11-09,18.93000030517578,18.5,18.93000030517578,18.649999618530273,6330933.0,18.393077850341797
2016-11-10,18.93000030517578,18.799999237060547,18.799999237060547,18.889999389648438,3900310.0,18.629770278930664
2016-11-11,19.100000381469727,18.829999923706055,18.899999618530273,19.09000015258789,5311540.0,18.82701873779297
2016-11-14,19.239999771118164,19.010000228881836,19.100000381469727,19.200000762939453,5116495.0,18.935501098632812
2016-11-15,19.290000915527344,19.010000228881836,19.219999313354492,19.15999984741211,4012303.0,18.89605140686035
2016-11-16,19.219999313354492,18.989999771118164,19.18000030517578,19.110000610351562,5908984.0,18.84674072265625
2016-11-17,19.260000228881836,19.040000915527344,19.09000015258789,19.229999542236328,6203207.0,18.965085983276367
2016-11-18,19.360000610351562,19.059999465942383,19.200000762939453,19.09000015258789,5407122.0,18.82701873779297
2016-11-21,19.549999237060547,19.06999969482422,19.09000015258789,19.389999389648438,10510107.0,19.122882843017578
2016-11-22,19.450000762939453,19.149999618530273,19.389999389648438,19.309999465942383,7527052.0,19.04398536682129
2016-11-23,19.860000610351562,19.309999465942383,19.309999465942383,19.510000228881836,14334622.0,19.24123191833496
2016-11-24,19.510000228881836,19.25,19.510000228881836,19.290000915527344,6128002.0,19.024261474609375
2016-11-25,19.5,19.149999618530273,19.299999237060547,19.350000381469727,4672532.0,19.08343505859375
2016-11-28,19.479999542236328,19.229999542236328,19.25,19.260000228881836,4886053.0,18.994674682617188
2016-11-29,19.700000762939453,19.299999237060547,19.299999237060547,19.5,11882704.0,19.231365203857422
2016-11-30,19.6299991607666,19.389999389648438,19.5,19.420000076293945,5769526.0,19.152469635009766
2016-12-01,19.65999984741211,19.399999618530273,19.489999771118164,19.639999389648438,7590650.0,19.36943817138672
2016-12-02,19.719999313354492,19.15999984741211,19.670000076293945,19.200000762939453,7922789.0,18.935501098632812
2016-12-05,19.459999084472656,18.809999465942383,19.049999237060547,19.209999084472656,5796704.0,18.945362091064453
2016-12-06,19.25,18.979999542236328,19.149999618530273,19.0,4209761.0,18.738256454467773
2016-12-07,19.139999389648438,18.899999618530273,19.010000228881836,19.079999923706055,4018985.0,18.817153930664062
2016-12-08,19.18000030517578,18.81999969482422,19.139999389648438,18.860000610351562,4274877.0,18.60018539428711
2016-12-09,18.899999618530273,18.610000610351562,18.889999389648438,18.700000762939453,5524287.0,18.4423885345459
2016-12-12,19.110000610351562,18.219999313354492,18.790000915527344,18.290000915527344,9721893.0,18.03803825378418
2016-12-13,18.6299991607666,18.1200008392334,18.1200008392334,18.6200008392334,5978759.0,18.36349105834961
2016-12-14,19.040000915527344,18.170000076293945,18.6200008392334,18.709999084472656,11076563.0,18.45224952697754
2016-12-15,19.549999237060547,18.520000457763672,18.59000015258789,19.15999984741211,16307393.0,18.89605140686035
2016-12-16,19.280000686645508,18.899999618530273,19.200000762939453,19.09000015258789,7277472.0,18.82701873779297
2016-12-19,19.329999923706055,19.0,19.209999084472656,19.170000076293945,5209743.0,18.905916213989258
2016-12-20,19.170000076293945,18.670000076293945,19.110000610351562,18.760000228881836,6508260.0,18.501562118530273
2016-12-21,19.149999618530273,18.6200008392334,18.799999237060547,19.09000015258789,9456584.0,18.82701873779297
2016-12-22,19.139999389648438,18.8799991607666,19.100000381469727,18.940000534057617,3952747.0,18.6790828704834
2016-12-23,19.149999618530273,18.809999465942383,18.920000076293945,18.899999618530273,6911657.0,18.639633178710938
2016-12-26,18.899999618530273,18.43000030517578,18.850000381469727,18.8700008392334,4667831.0,18.61004638671875
2016-12-27,18.84000015258789,18.520000457763672,18.84000015258789,18.559999465942383,5994118.0,18.304317474365234
2016-12-28,18.739999771118164,18.450000762939453,18.459999084472656,18.520000457763672,3045897.0,18.264867782592773
2016-12-29,18.670000076293945,18.420000076293945,18.469999313354492,18.579999923706055,2388495.0,18.32404136657715
2016-12-30,18.670000076293945,18.479999542236328,18.6200008392334,18.559999465942383,2319638.0,18.304317474365234
2017-01-03,19.299999237060547,18.600000381469727,18.600000381469727,19.219999313354492,11395866.0,18.955223083496094
2017-01-04,19.280000686645508,19.100000381469727,19.200000762939453,19.260000228881836,6259842.0,18.994674682617188
2017-01-05,19.579999923706055,19.149999618530273,19.200000762939453,19.43000030517578,11017835.0,19.16233253479004
2017-01-06,19.649999618530273,19.309999465942383,19.530000686645508,19.440000534057617,9512481.0,19.172195434570312
2017-01-09,20.3799991607666,19.309999465942383,19.399999618530273,20.18000030517578,23002424.0,19.902000427246094
2017-01-10,20.280000686645508,19.700000762939453,20.030000686645508,19.729999542236328,12401155.0,19.45819854736328
2017-01-11,20.950000762939453,19.809999465942383,19.899999618530273,20.209999084472656,20021677.0,19.93158531188965
2017-01-12,20.200000762939453,19.600000381469727,20.020000457763672,19.850000381469727,10708417.0,19.5765438079834
2017-01-13,20.030000686645508,19.6299991607666,19.709999084472656,19.760000228881836,7767955.0,19.48778533935547
2017-01-16,19.719999313354492,18.8799991607666,19.719999313354492,19.610000610351562,11664147.0,19.339853286743164
2017-01-17,20.5,19.350000381469727,19.450000762939453,20.469999313354492,18792432.0,20.188003540039062
2017-01-18,20.479999542236328,20.079999923706055,20.299999237060547,20.3700008392334,10051203.0,20.08938217163086
2017-01-19,20.5,19.899999618530273,20.15999984741211,19.969999313354492,8783503.0,19.69489097595215
2017-01-20,20.31999969482422,19.790000915527344,19.850000381469727,20.18000030517578,7483478.0,19.902000427246094
2017-01-23,20.68000030517578,20.059999465942383,20.40999984741211,20.1200008392334,10457342.0,19.84282875061035
2017-01-24,20.219999313354492,19.90999984741211,20.059999465942383,20.09000015258789,4407100.0,19.81324005126953
2017-01-25,20.290000915527344,20.0,20.09000015258789,20.280000686645508,5123958.0,20.000621795654297
2017-01-26,20.479999542236328,20.190000534057617,20.290000915527344,20.43000030517578,6383729.0,20.148557662963867
2017-02-03,20.649999618530273,20.270000457763672,20.450000762939453,20.420000076293945,7437420.0,20.13869285583496
2017-02-06,20.540000915527344,20.139999389648438,20.31999969482422,20.420000076293945,7682258.0,20.13869285583496
2017-02-07,20.420000076293945,19.780000686645508,20.420000076293945,19.8799991607666,10478589.0,19.60613441467285
2017-02-08,20.280000686645508,19.770000457763672,19.790000915527344,20.25,8869387.0,19.97103500366211
2017-02-09,20.3700008392334,19.989999771118164,20.299999237060547,20.260000228881836,9185366.0,19.980897903442383
2017-02-10,20.229999542236328,19.8799991607666,20.100000381469727,19.959999084472656,8230176.0,19.68503189086914
2017-02-13,20.06999969482422,19.81999969482422,19.93000030517578,19.979999542236328,6250549.0,19.704753875732422
2017-02-14,20.25,19.90999984741211,20.020000457763672,20.049999237060547,6982548.0,19.77379035949707
2017-02-15,20.049999237060547,19.600000381469727,19.940000534057617,19.6299991607666,9322437.0,19.359575271606445
2017-02-16,19.84000015258789,19.559999465942383,19.6299991607666,19.739999771118164,6341174.0,19.468061447143555
2017-02-17,20.059999465942383,19.600000381469727,19.75,19.8700008392334,9370714.0,19.596271514892578
2017-02-20,20.0,19.760000228881836,19.969999313354492,19.989999771118164,6340862.0,19.714616775512695
2017-02-21,20.079999923706055,19.860000610351562,20.010000228881836,20.030000686645508,5747994.0,19.754064559936523
2017-02-22,20.049999237060547,19.850000381469727,20.0,19.940000534057617,5260994.0,19.665306091308594
2017-02-23,19.940000534057617,19.610000610351562,19.940000534057617,19.739999771118164,6916048.0,19.468061447143555
2017-02-24,20.31999969482422,19.6299991607666,19.700000762939453,20.290000915527344,16420793.0,20.010482788085938
2017-02-27,20.40999984741211,20.079999923706055,20.299999237060547,20.290000915527344,9120168.0,20.010482788085938
2017-02-28,20.389999389648438,20.0,20.260000228881836,20.149999618530273,8176420.0,19.872411727905273
2017-03-01,20.75,20.18000030517578,20.190000534057617,20.440000534057617,18428399.0,20.158418655395508
2017-03-02,20.65999984741211,20.25,20.600000381469727,20.610000610351562,12302936.0,20.32607650756836
2017-03-03,21.020000457763672,20.3799991607666,20.5,20.670000076293945,18490034.0,20.385251998901367
2017-03-06,20.780000686645508,20.469999313354492,20.670000076293945,20.700000762939453,11884245.0,20.414836883544922
2017-03-07,20.670000076293945,20.280000686645508,20.670000076293945,20.420000076293945,10350435.0,20.13869285583496
2017-03-08,20.649999618530273,20.200000762939453,20.420000076293945,20.3799991607666,8804283.0,20.0992431640625
2017-03-09,20.31999969482422,20.0,20.299999237060547,20.010000228881836,8662816.0,19.734342575073242
2017-03-10,20.110000610351562,19.799999237060547,20.0,19.829999923706055,7074747.0,19.556821823120117
2017-03-13,20.31999969482422,19.850000381469727,19.850000381469727,20.229999542236328,10891430.0,19.951311111450195
2017-03-14,20.280000686645508,19.940000534057617,20.280000686645508,20.010000228881836,5879198.0,19.734342575073242
2017-03-15,20.1299991607666,19.8700008392334,20.0,19.979999542236328,5395574.0,19.704753875732422
2017-03-16,20.170000076293945,20.020000457763672,20.020000457763672,20.139999389648438,6599586.0,19.862552642822266
2017-03-17,20.170000076293945,19.700000762939453,20.100000381469727,19.729999542236328,8931436.0,19.45819854736328
2017-03-20,20.0,19.719999313354492,19.719999313354492,19.889999389648438,4163374.0,19.61599349975586
2017-03-21,19.93000030517578,19.670000076293945,19.90999984741211,19.780000686645508,5804606.0,19.50751304626465
2017-03-22,19.719999313354492,19.25,19.690000534057617,19.299999237060547,9075877.0,19.034122467041016
2017-03-23,19.510000228881836,19.030000686645508,19.350000381469727,19.479999542236328,7410956.0,19.211641311645508
2017-03-24,19.479999542236328,19.270000457763672,19.40999984741211,19.420000076293945,5463201.0,19.152469635009766
2017-03-27,19.649999618530273,19.43000030517578,19.520000457763672,19.59000015258789,6696740.0,19.320127487182617
2017-03-28,19.639999389648438,19.3700008392334,19.6299991607666,19.389999389648438,4823173.0,19.122882843017578
2017-03-29,19.610000610351562,19.09000015258789,19.40999984741211,19.139999389648438,10527362.0,18.876323699951172
2017-03-30,19.15999984741211,18.8799991607666,19.1299991607666,18.940000534057617,6493345.0,18.6790828704834
2017-03-31,19.5,19.020000457763672,19.020000457763672,19.299999237060547,10221211.0,19.034122467041016
2017-04-05,19.579999923706055,19.059999465942383,19.270000457763672,19.540000915527344,8326632.0,19.270816802978516
2017-04-06,19.610000610351562,19.389999389648438,19.549999237060547,19.479999542236328,5850824.0,19.211641311645508
2017-04-07,19.790000915527344,19.510000228881836,19.510000228881836,19.65999984741211,8533016.0,19.389163970947266
2017-04-10,19.780000686645508,19.43000030517578,19.780000686645508,19.489999771118164,6355098.0,19.22150421142578
2017-04-11,20.8799991607666,19.43000030517578,19.5,20.549999237060547,32033246.0,20.26690101623535
2017-04-12,20.799999237060547,20.219999313354492,20.520000457763672,20.450000762939453,19406079.0,20.16828155517578
2017-04-13,20.540000915527344,20.110000610351562,20.25,20.299999237060547,9833914.0,20.020347595214844
2017-04-14,20.540000915527344,20.0,20.360000610351562,20.059999465942383,11605588.0,19.78365135192871
2017-04-17,20.100000381469727,19.420000076293945,20.010000228881836,19.639999389648438,9288685.0,19.36943817138672
2017-04-18,19.780000686645508,19.31999969482422,19.670000076293945,19.3700008392334,5257359.0,19.103158950805664
2017-04-19,19.549999237060547,18.920000076293945,19.3700008392334,19.1200008392334,7986468.0,18.856603622436523
2017-04-20,19.350000381469727,18.979999542236328,19.280000686645508,19.190000534057617,5420506.0,18.92563819885254
2017-04-21,19.290000915527344,18.799999237060547,19.280000686645508,18.84000015258789,6428175.0,18.580459594726562
2017-04-24,19.059999465942383,18.729999542236328,18.90999984741211,18.84000015258789,6159564.0,18.580459594726562
2017-04-25,18.979999542236328,18.600000381469727,18.940000534057617,18.899999618530273,6068236.0,18.639633178710938
2017-04-26,18.989999771118164,18.670000076293945,18.899999618530273,18.690000534057617,6036107.0,18.432525634765625
2017-04-27,18.75,18.020000457763672,18.670000076293945,18.559999465942383,8105982.0,18.304317474365234
2017-04-28,18.600000381469727,18.200000762939453,18.309999465942383,18.579999923706055,5598653.0,18.32404136657715
2017-05-02,18.59000015258789,18.260000228881836,18.579999923706055,18.360000610351562,4370113.0,18.107074737548828
2017-05-03,18.600000381469727,18.209999084472656,18.3700008392334,18.530000686645508,5932789.0,18.274728775024414
2017-05-04,18.530000686645508,18.09000015258789,18.530000686645508,18.190000534057617,8174873.0,17.939414978027344
2017-05-05,18.399999618530273,17.510000228881836,18.260000228881836,17.68000030517578,8313211.0,17.43644142150879
2017-05-08,17.68000030517578,16.549999237060547,17.68000030517578,16.719999313354492,12274756.0,16.489662170410156
2017-05-09,16.799999237060547,16.549999237060547,16.600000381469727,16.59000015258789,6486575.0,16.361454010009766
2017-05-10,16.690000534057617,15.609999656677246,16.600000381469727,15.649999618530273,11737890.0,15.434405326843262
2017-05-11,15.579999923706055,14.720000267028809,15.550000190734863,15.300000190734863,11876373.0,15.089227676391602
2017-05-12,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0,15.089227676391602
2017-05-15,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0,15.089227676391602
2017-05-16,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0,15.089227676391602
2017-05-17,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0,15.089227676391602
2017-05-18,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0,15.089227676391602
2017-05-19,15.680000305175781,15.319999694824219,15.319999694824219,15.59000015258789,5152895.0,15.37523078918457
2017-05-22,15.670000076293945,14.979999542236328,15.65999984741211,15.020000457763672,3490128.0,14.813084602355957
2017-05-23,15.140000343322754,14.199999809265137,15.010000228881836,14.210000038146973,5779740.0,14.014243125915527
2017-05-24,14.739999771118164,14.020000457763672,14.039999961853027,14.609999656677246,7120880.0,14.408732414245605
2017-05-25,14.760000228881836,14.430000305175781,14.609999656677246,14.699999809265137,4092836.0,14.497491836547852
2017-05-26,15.100000381469727,14.649999618530273,14.739999771118164,14.979999542236328,4199761.0,14.773634910583496
2017-05-31,15.34000015258789,15.0,15.119999885559082,15.029999732971191,3811393.0,14.822946548461914
2017-06-01,15.039999961853027,14.5,15.029999732971191,14.520000457763672,3643857.0,14.31997299194336
2017-06-02,15.0,14.279999732971191,14.5,14.979999542236328,4287975.0,14.773634910583496
2017-06-05,15.180000305175781,14.859999656677246,14.949999809265137,14.9399995803833,3124034.0,14.734186172485352
2017-06-06,15.300000190734863,14.90999984741211,14.989999771118164,15.149999618530273,4700985.0,14.941292762756348
2017-06-07,15.390000343322754,15.050000190734863,15.239999771118164,15.34000015258789,6165845.0,15.12867546081543
2017-06-08,15.479999542236328,15.199999809265137,15.319999694824219,15.25,3841555.0,15.039915084838867
2017-06-09,15.449999809265137,15.09000015258789,15.210000038146973,15.220000267028809,3435139.0,15.010329246520996
2017-06-12,15.210000038146973,14.800000190734863,15.119999885559082,14.819999694824219,3057241.0,14.615839004516602
2017-06-13,15.020000457763672,14.829999923706055,14.890000343322754,14.989999771118164,2081801.0,14.783498764038086
2017-06-14,15.390000343322754,15.010000228881836,15.010000228881836,15.100000381469727,4651696.0,14.891983032226562
2017-06-15,15.4399995803833,15.0600004196167,15.09000015258789,15.279999732971191,5783005.0,15.069501876831055
2017-06-16,15.529999732971191,15.140000343322754,15.279999732971191,15.380000114440918,5126875.0,15.168124198913574
2017-06-19,16.799999237060547,15.470000267028809,15.550000190734863,16.420000076293945,15372626.0,16.193796157836914
2017-06-20,16.670000076293945,16.219999313354492,16.530000686645508,16.350000381469727,9743469.0,16.12476348876953
2017-06-21,17.299999237060547,16.450000762939453,16.479999542236328,16.690000534057617,14589499.0,16.460079193115234
2017-06-22,17.0,16.299999237060547,16.530000686645508,16.65999984741211,9519218.0,16.430490493774414
2017-06-23,16.8799991607666,15.9399995803833,16.530000686645508,16.34000015258789,10492837.0,16.114900588989258
2017-06-26,16.489999771118164,15.979999542236328,16.34000015258789,16.43000030517578,6909338.0,16.20366096496582
2017-06-27,17.469999313354492,16.309999465942383,16.3799991607666,17.149999618530273,17866312.0,16.913742065429688
2017-06-28,17.399999618530273,16.799999237060547,17.0,17.3700008392334,11327215.0,17.13071060180664
2017-06-29,17.540000915527344,17.139999389648438,17.260000228881836,17.290000915527344,7053154.0,17.05181121826172
2017-06-30,17.399999618530273,16.920000076293945,17.149999618530273,17.3700008392334,7543174.0,17.13071060180664
2017-07-03,17.40999984741211,17.1299991607666,17.209999084472656,17.299999237060547,5954629.0,17.06167221069336
2017-07-04,17.31999969482422,16.959999084472656,17.18000030517578,17.25,6670812.0,17.012361526489258
2017-07-05,17.280000686645508,16.969999313354492,17.200000762939453,17.079999923706055,6767142.0,16.84470558166504
2017-07-06,17.149999618530273,16.709999084472656,17.139999389648438,16.920000076293945,7847813.0,16.68691062927246
2017-07-07,17.049999237060547,16.709999084472656,16.899999618530273,16.899999618530273,6117147.0,16.716583251953125
2017-07-10,17.5,16.600000381469727,17.079999923706055,16.969999313354492,14442412.0,16.785823822021484
2017-07-11,16.8799991607666,16.6200008392334,16.739999771118164,16.639999389648438,5199942.0,16.45940589904785
2017-07-12,16.6299991607666,16.100000381469727,16.6200008392334,16.290000915527344,6899943.0,16.113204956054688
2017-07-13,16.549999237060547,16.06999969482422,16.299999237060547,16.360000610351562,4212089.0,16.182445526123047
2017-07-14,16.549999237060547,16.100000381469727,16.3700008392334,16.389999389648438,4635652.0,16.21211814880371
2017-07-17,16.5,15.119999885559082,16.5,15.140000343322754,7423820.0,14.975685119628906
2017-07-18,15.380000114440918,14.890000343322754,15.180000305175781,15.149999618530273,4490023.0,14.985576629638672
2017-07-19,15.359999656677246,14.9399995803833,15.1899995803833,15.329999923706055,6842646.0,15.163623809814453
2017-07-20,16.1200008392334,15.210000038146973,15.210000038146973,15.8100004196167,9293961.0,15.63841438293457
2017-07-21,16.0,15.649999618530273,15.90999984741211,15.760000228881836,4216232.0,15.588955879211426
2017-07-24,16.280000686645508,15.420000076293945,15.770000457763672,16.100000381469727,8514695.0,15.925267219543457
2017-07-25,16.18000030517578,15.800000190734863,16.09000015258789,15.90999984741211,5905617.0,15.737327575683594
2017-07-26,16.09000015258789,15.779999732971191,15.899999618530273,16.010000228881836,5065528.0,15.836243629455566
2017-07-27,16.25,15.760000228881836,15.970000267028809,16.190000534057617,7092225.0,16.01428985595703
2017-07-28,16.25,16.049999237060547,16.219999313354492,16.079999923706055,4365678.0,15.905482292175293
2017-07-31,16.209999084472656,15.789999961853027,16.059999465942383,15.84000015258789,6981363.0,15.66808795928955
2017-08-01,16.100000381469727,15.640000343322754,15.850000381469727,15.649999618530273,6499224.0,15.480149269104004
2017-08-02,15.880000114440918,15.25,15.65999984741211,15.270000457763672,6747488.0,15.10427474975586
2017-08-03,15.680000305175781,15.3100004196167,15.359999656677246,15.510000228881836,5082320.0,15.341670036315918
2017-08-04,17.059999465942383,15.5,15.5,17.059999465942383,29126936.0,16.874847412109375
2017-08-07,17.469999313354492,16.729999542236328,17.299999237060547,17.139999389648438,24214558.0,16.9539794921875
2017-08-08,17.6299991607666,16.56999969482422,16.950000762939453,17.170000076293945,23313078.0,16.983654022216797
2017-08-09,17.079999923706055,16.75,16.899999618530273,16.8799991607666,9793259.0,16.696800231933594
2017-08-10,17.3700008392334,16.809999465942383,16.899999618530273,16.920000076293945,11015235.0,16.736366271972656
2017-08-11,17.5,16.600000381469727,16.8799991607666,16.739999771118164,21611284.0,16.558319091796875
2017-08-14,17.030000686645508,16.420000076293945,16.760000228881836,17.010000228881836,10247254.0,16.825389862060547
2017-08-15,17.200000762939453,16.75,16.950000762939453,17.200000762939453,12016751.0,17.013328552246094
2017-08-16,17.360000610351562,16.90999984741211,17.200000762939453,17.280000686645508,11891204.0,17.09246063232422
2017-08-17,17.920000076293945,17.149999618530273,17.209999084472656,17.350000381469727,23076319.0,17.161701202392578
2017-08-18,17.290000915527344,16.709999084472656,17.270000457763672,16.84000015258789,13743488.0,16.657236099243164
2017-08-21,16.959999084472656,16.6299991607666,16.850000381469727,16.920000076293945,8271142.0,16.736366271972656
2017-08-22,16.90999984741211,16.610000610351562,16.899999618530273,16.639999389648438,6420339.0,16.45940589904785
2017-08-23,16.850000381469727,16.399999618530273,16.639999389648438,16.5,7238118.0,16.320924758911133
2017-08-24,16.670000076293945,16.34000015258789,16.5,16.459999084472656,4945312.0,16.28135871887207
2017-08-25,16.639999389648438,16.399999618530273,16.40999984741211,16.6299991607666,4245822.0,16.449512481689453
2017-08-28,16.8799991607666,16.549999237060547,16.56999969482422,16.829999923706055,8368527.0,16.6473445892334
2017-08-29,16.729999542236328,16.399999618530273,16.719999313354492,16.459999084472656,8218456.0,16.28135871887207
2017-08-30,16.540000915527344,16.299999237060547,16.459999084472656,16.43000030517578,5078508.0,16.251684188842773
2017-08-31,16.68000030517578,16.360000610351562,16.5,16.469999313354492,5723029.0,16.291250228881836
2017-09-01,16.649999618530273,16.3799991607666,16.469999313354492,16.6200008392334,5476085.0,16.439624786376953
2017-09-04,17.190000534057617,16.639999389648438,17.049999237060547,16.780000686645508,9900328.0,16.59788703918457
2017-09-05,16.780000686645508,16.5,16.709999084472656,16.56999969482422,5797072.0,16.390165328979492
2017-09-06,17.079999923706055,16.56999969482422,16.56999969482422,16.979999542236328,11325970.0,16.79571533203125
2017-09-07,17.260000228881836,16.81999969482422,16.989999771118164,17.010000228881836,13020391.0,16.825389862060547
2017-09-08,17.290000915527344,16.760000228881836,17.110000610351562,16.84000015258789,8583850.0,16.657236099243164
2017-09-11,17.200000762939453,16.600000381469727,16.780000686645508,16.90999984741211,6360889.0,16.72647476196289
2017-09-12,16.899999618530273,16.56999969482422,16.799999237060547,16.6299991607666,7242145.0,16.449512481689453
2017-09-13,16.860000610351562,16.600000381469727,16.600000381469727,16.68000030517578,3172805.0,16.498971939086914
2017-09-14,16.700000762939453,16.34000015258789,16.700000762939453,16.420000076293945,5248654.0,16.241792678833008
2017-09-15,16.709999084472656,16.43000030517578,16.450000762939453,16.600000381469727,4977160.0,16.419837951660156
2017-09-18,16.760000228881836,16.440000534057617,16.59000015258789,16.639999389648438,4402320.0,16.45940589904785
2017-09-19,16.729999542236328,16.5,16.700000762939453,16.530000686645508,3257335.0,16.35059928894043
2017-09-20,16.829999923706055,16.520000457763672,16.530000686645508,16.6299991607666,5669613.0,16.449512481689453
2017-09-21,16.709999084472656,16.450000762939453,16.579999923706055,16.469999313354492,3715273.0,16.291250228881836
2017-09-22,16.520000457763672,16.209999084472656,16.5,16.40999984741211,3622833.0,16.231901168823242
2017-09-25,16.639999389648438,16.219999313354492,16.5,16.270000457763672,3897344.0,16.093420028686523
2017-09-26,16.549999237060547,16.079999923706055,16.219999313354492,16.280000686645508,3470815.0,16.103313446044922
2017-09-27,16.389999389648438,16.18000030517578,16.280000686645508,16.280000686645508,4495639.0,16.103313446044922
2017-09-28,16.360000610351562,16.09000015258789,16.299999237060547,16.229999542236328,6553221.0,16.05385398864746
2017-09-29,16.34000015258789,16.15999984741211,16.209999084472656,16.25,3970428.0,16.073638916015625
2017-10-09,16.549999237060547,16.309999465942383,16.5,16.329999923706055,5392288.0,16.15277099609375
2017-10-10,16.510000228881836,16.260000228881836,16.329999923706055,16.479999542236328,4651696.0,16.301143646240234
2017-10-11,16.649999618530273,16.40999984741211,16.5,16.59000015258789,4688133.0,16.409948348999023
2017-10-12,17.200000762939453,16.459999084472656,16.59000015258789,16.959999084472656,14937730.0,16.77593231201172
2017-10-13,16.940000534057617,16.68000030517578,16.81999969482422,16.760000228881836,6307329.0,16.578102111816406
2017-10-16,17.239999771118164,16.729999542236328,16.8799991607666,16.780000686645508,10146652.0,16.59788703918457
2017-10-17,16.81999969482422,16.530000686645508,16.670000076293945,16.75,5618635.0,16.56821060180664
2017-10-18,16.989999771118164,16.469999313354492,16.760000228881836,16.489999771118164,6114607.0,16.311033248901367
2017-10-19,16.540000915527344,15.949999809265137,16.510000228881836,16.0,6565442.0,15.826351165771484
2017-10-20,16.1200008392334,15.9399995803833,16.030000686645508,16.100000381469727,2938350.0,15.925267219543457
2017-10-23,16.18000030517578,15.979999542236328,16.06999969482422,16.040000915527344,3041705.0,15.865918159484863
2017-10-24,16.079999923706055,15.65999984741211,16.0,15.8100004196167,3804592.0,15.63841438293457
2017-10-25,15.949999809265137,15.649999618530273,15.8100004196167,15.800000190734863,4301458.0,15.628522872924805
2017-10-26,16.049999237060547,15.680000305175781,15.779999732971191,16.020000457763672,3686307.0,15.846135139465332
2017-10-27,16.09000015258789,15.779999732971191,16.010000228881836,15.8100004196167,3162671.0,15.63841438293457
2017-10-30,15.8100004196167,15.199999809265137,15.8100004196167,15.220000267028809,6544519.0,15.054817199707031
2017-10-31,15.489999771118164,15.1899995803833,15.210000038146973,15.369999885559082,3040434.0,15.2031888961792
2017-11-01,15.470000267028809,15.229999542236328,15.319999694824219,15.279999732971191,2536940.0,15.114166259765625
2017-11-02,15.329999923706055,15.109999656677246,15.329999923706055,15.149999618530273,3326798.0,14.985576629638672
2017-11-03,15.420000076293945,15.119999885559082,15.25,15.229999542236328,2394509.0,15.064708709716797
2017-11-06,15.449999809265137,15.149999618530273,15.319999694824219,15.420000076293945,2828542.0,15.252646446228027
2017-11-07,15.609999656677246,15.289999961853027,15.430000305175781,15.5,2836676.0,15.331778526306152
2017-11-08,15.6899995803833,15.489999771118164,15.510000228881836,15.529999732971191,3058797.0,15.361452102661133
2017-11-09,15.6899995803833,15.470000267028809,15.479999542236328,15.65999984741211,2933705.0,15.490041732788086
2017-11-10,15.630000114440918,15.40999984741211,15.600000381469727,15.470000267028809,3005681.0,15.302103996276855
2017-11-13,15.460000038146973,15.09000015258789,15.460000038146973,15.210000038146973,4504769.0,15.04492473602295
2017-11-14,15.449999809265137,15.170000076293945,15.199999809265137,15.34000015258789,3254902.0,15.173514366149902
2017-11-15,15.3100004196167,15.020000457763672,15.300000190734863,15.029999732971191,2930311.0,14.866878509521484
2017-11-16,15.140000343322754,14.720000267028809,15.029999732971191,14.739999771118164,4634973.0,14.580025672912598
2017-11-17,14.859999656677246,13.979999542236328,14.739999771118164,14.140000343322754,7168781.0,13.986538887023926
2017-11-20,14.199999809265137,13.729999542236328,14.0600004196167,14.15999984741211,3522888.0,14.006321907043457
2017-11-21,14.300000190734863,14.130000114440918,14.15999984741211,14.199999809265137,2588439.0,14.045886039733887
2017-11-22,15.0,14.140000343322754,14.260000228881836,14.699999809265137,6047648.0,14.540460586547852
2017-11-23,14.720000267028809,14.350000381469727,14.600000381469727,14.350000381469727,3050321.0,14.194258689880371
2017-11-24,14.449999809265137,14.100000381469727,14.359999656677246,14.270000457763672,3333560.0,14.115127563476562
2017-11-27,14.510000228881836,14.069999694824219,14.199999809265137,14.149999618530273,2762665.0,13.996429443359375
2017-11-28,14.329999923706055,14.15999984741211,14.220000267028809,14.289999961853027,1538347.0,14.13491153717041
2017-11-29,14.319999694824219,14.039999961853027,14.289999961853027,14.229999542236328,2351818.0,14.0755615234375
2017-11-30,14.470000267028809,14.15999984741211,14.229999542236328,14.229999542236328,2312653.0,14.0755615234375
2017-12-01,14.279999732971191,14.050000190734863,14.199999809265137,14.260000228881836,1543107.0,14.105236053466797
2017-12-04,14.3100004196167,14.0,14.300000190734863,14.050000190734863,2218224.0,13.897516250610352
2017-12-05,14.390000343322754,13.760000228881836,14.130000114440918,13.8100004196167,3887297.0,13.660120010375977
2017-12-06,14.010000228881836,13.729999542236328,13.829999923706055,13.989999771118164,3030714.0,13.838166236877441
2017-12-07,14.430000305175781,13.920000076293945,13.920000076293945,14.210000038146973,5319367.0,14.055779457092285
2017-12-08,14.350000381469727,14.119999885559082,14.260000228881836,14.180000305175781,3589388.0,14.026104927062988
2017-12-11,14.329999923706055,14.119999885559082,14.1899995803833,14.270000457763672,2967304.0,14.115127563476562
2017-12-12,14.319999694824219,14.079999923706055,14.319999694824219,14.100000381469727,2681780.0,13.946972846984863
2017-12-13,14.300000190734863,14.069999694824219,14.100000381469727,14.279999732971191,2795097.0,14.125018119812012
2017-12-14,14.449999809265137,14.1899995803833,14.220000267028809,14.329999923706055,3470426.0,14.17447566986084
2017-12-15,14.680000305175781,14.279999732971191,14.34000015258789,14.59000015258789,6164516.0,14.43165397644043
2017-12-18,14.649999618530273,14.380000114440918,14.59000015258789,14.420000076293945,3051011.0,14.26349925994873
2017-12-19,14.550000190734863,14.420000076293945,14.449999809265137,14.479999542236328,2158931.0,14.322847366333008
2017-12-20,14.5,14.130000114440918,14.479999542236328,14.1899995803833,3289745.0,14.035994529724121
2017-12-21,14.770000457763672,14.069999694824219,14.180000305175781,14.600000381469727,6634060.0,14.441547393798828
2017-12-22,14.619999885559082,14.449999809265137,14.5600004196167,14.569999694824219,2412989.0,14.411870956420898
2017-12-25,14.489999771118164,13.9399995803833,14.489999771118164,13.949999809265137,5275357.0,13.798600196838379
2017-12-26,14.050000190734863,13.829999923706055,13.949999809265137,14.029999732971191,2617484.0,13.877732276916504
2017-12-27,14.029999732971191,13.680000305175781,14.029999732971191,13.800000190734863,3629362.0,13.650227546691895
2017-12-28,14.029999732971191,13.739999771118164,13.84000015258789,13.819999694824219,3580314.0,13.670011520385742
2017-12-29,13.920000076293945,13.670000076293945,13.920000076293945,13.6899995803833,4556198.0,13.541421890258789
2018-01-02,13.84000015258789,13.670000076293945,13.739999771118164,13.800000190734863,3921254.0,13.650227546691895
2018-01-03,14.039999961853027,13.760000228881836,13.800000190734863,14.029999732971191,4677025.0,13.877732276916504
2018-01-04,14.100000381469727,13.979999542236328,14.050000190734863,14.079999923706055,3092301.0,13.927189826965332
2018-01-05,14.210000038146973,13.90999984741211,14.079999923706055,14.109999656677246,4062800.0,13.956863403320312
2018-01-08,14.149999618530273,13.979999542236328,14.119999885559082,14.140000343322754,3135684.0,13.986538887023926
2018-01-09,14.489999771118164,14.050000190734863,14.130000114440918,14.300000190734863,5608316.0,14.14480209350586
2018-01-10,14.34000015258789,13.920000076293945,14.34000015258789,14.050000190734863,4483960.0,13.897516250610352
2018-01-11,14.09000015258789,13.890000343322754,14.020000457763672,14.069999694824219,3644239.0,13.917298316955566
2018-01-12,14.069999694824219,13.819999694824219,14.010000228881836,13.829999923706055,3379866.0,13.679903030395508
2018-01-15,13.880000114440918,13.449999809265137,13.859999656677246,13.470000267028809,4627031.0,13.323809623718262
2018-01-16,13.510000228881836,13.1899995803833,13.470000267028809,13.300000190734863,4398915.0,13.155655860900879
2018-01-17,13.390000343322754,13.050000190734863,13.270000457763672,13.329999923706055,3796652.0,13.185328483581543
2018-01-18,13.359999656677246,13.210000038146973,13.319999694824219,13.289999961853027,2106420.0,13.145763397216797
2018-01-19,13.699999809265137,13.300000190734863,13.300000190734863,13.390000343322754,4183947.0,13.244678497314453
2018-01-22,13.569999694824219,13.279999732971191,13.399999618530273,13.449999809265137,2864149.0,13.30402660369873
2018-01-23,13.59000015258789,13.369999885559082,13.40999984741211,13.510000228881836,2461119.0,13.36337661743164
2018-01-24,13.6899995803833,13.40999984741211,13.5,13.630000114440918,3429044.0,13.482073783874512
2018-01-25,14.09000015258789,13.529999732971191,13.649999618530273,13.84000015258789,7618146.0,13.689794540405273
2018-01-26,13.890000343322754,13.710000038146973,13.800000190734863,13.800000190734863,2819955.0,13.650227546691895
2018-01-29,13.859999656677246,13.430000305175781,13.800000190734863,13.510000228881836,3084285.0,13.36337661743164
2018-01-30,13.619999885559082,13.380000114440918,13.4399995803833,13.510000228881836,2119307.0,13.36337661743164
2018-01-31,13.510000228881836,13.079999923706055,13.5,13.220000267028809,2962786.0,13.076523780822754
2018-02-01,13.329999923706055,12.600000381469727,13.220000267028809,12.619999885559082,4743201.0,12.48303508758545
2018-02-02,12.59000015258789,12.100000381469727,12.520000457763672,12.420000076293945,3942046.0,12.285205841064453
2018-02-05,13.199999809265137,12.220000267028809,12.34000015258789,12.970000267028809,4150311.0,12.82923698425293
2018-02-06,12.789999961853027,11.670000076293945,12.75,11.680000305175781,5216852.0,11.553236961364746
2018-02-07,12.100000381469727,11.079999923706055,11.949999809265137,11.550000190734863,5359568.0,11.42464828491211
2018-02-08,11.84000015258789,11.479999542236328,11.670000076293945,11.699999809265137,2163410.0,11.573019981384277
2018-02-09,11.5600004196167,11.0,11.5600004196167,11.130000114440918,5245067.0,11.00920581817627
2018-02-12,11.390000343322754,11.180000305175781,11.180000305175781,11.329999923706055,2224539.0,11.207035064697266
2018-02-13,11.8100004196167,11.34000015258789,11.399999618530273,11.569999694824219,4657304.0,11.444430351257324
2018-02-14,11.739999771118164,11.529999732971191,11.600000381469727,11.65999984741211,1791288.0,11.533453941345215
2018-02-22,11.859999656677246,11.710000038146973,11.75,11.800000190734863,1560635.0,11.671934127807617
2018-02-23,12.029999732971191,11.65999984741211,11.800000190734863,11.84000015258789,2364603.0,11.71150016784668
2018-02-26,12.170000076293945,11.75,11.899999618530273,12.09000015258789,3125162.0,11.95878791809082
2018-02-27,13.300000190734863,12.010000228881836,12.010000228881836,13.300000190734863,19067203.0,13.155655860900879
2018-02-28,14.069999694824219,12.859999656677246,13.010000228881836,13.359999656677246,24265815.0,13.21500301361084
2018-03-01,13.779999732971191,13.109999656677246,13.170000076293945,13.520000457763672,13171783.0,13.373268127441406
2018-03-02,13.75,13.25,13.460000038146973,13.270000457763672,7625029.0,13.125981330871582
2018-03-05,13.710000038146973,13.380000114440918,13.420000076293945,13.420000076293945,8267978.0,13.27435302734375
2018-03-06,14.020000457763672,13.34000015258789,13.359999656677246,13.800000190734863,14978629.0,13.650227546691895
2018-03-07,13.890000343322754,13.5600004196167,13.739999771118164,13.699999809265137,6009156.0,13.551313400268555
2018-03-08,13.739999771118164,13.399999618530273,13.649999618530273,13.520000457763672,5946348.0,13.373268127441406
2018-03-09,14.050000190734863,13.380000114440918,13.5600004196167,13.75,11053410.0,13.600770950317383
2018-03-12,14.010000228881836,13.619999885559082,13.699999809265137,13.989999771118164,10434519.0,13.838166236877441
2018-03-13,14.180000305175781,13.630000114440918,14.010000228881836,13.670000076293945,8740058.0,13.521638870239258
2018-03-14,13.579999923706055,13.010000228881836,13.569999694824219,13.329999923706055,7392730.0,13.185328483581543
2018-03-15,13.600000381469727,13.119999885559082,13.289999961853027,13.329999923706055,5112340.0,13.185328483581543
2018-03-16,13.529999732971191,13.3100004196167,13.390000343322754,13.34000015258789,4131765.0,13.195219993591309
2018-03-19,13.90999984741211,13.359999656677246,13.380000114440918,13.819999694824219,10024535.0,13.670011520385742
2018-03-20,14.079999923706055,13.569999694824219,13.670000076293945,13.9399995803833,9518789.0,13.788708686828613
2018-03-21,15.149999618530273,13.829999923706055,13.880000114440918,14.569999694824219,23093832.0,14.411870956420898
2018-03-22,14.850000381469727,14.350000381469727,14.430000305175781,14.680000305175781,14296499.0,14.520678520202637
2018-03-23,14.979999542236328,13.800000190734863,14.15999984741211,14.390000343322754,18666823.0,14.23382568359375
2018-03-26,15.640000343322754,14.239999771118164,14.300000190734863,15.5600004196167,28230692.0,15.391127586364746
2018-03-27,15.819999694824219,15.109999656677246,15.399999618530273,15.550000190734863,21627977.0,15.38123607635498
2018-03-28,15.739999771118164,14.800000190734863,15.279999732971191,14.829999923706055,16752065.0,14.669049263000488
2018-03-29,15.0600004196167,14.680000305175781,14.949999809265137,14.8100004196167,11104928.0,14.649267196655273
2018-03-30,15.979999542236328,14.84000015258789,14.84000015258789,15.600000381469727,21958856.0,15.430692672729492
2018-04-02,16.34000015258789,15.470000267028809,15.619999885559082,15.979999542236328,22794713.0,15.806568145751953
2018-04-03,16.049999237060547,15.420000076293945,15.729999542236328,15.890000343322754,11308988.0,15.717545509338379
2018-04-04,16.329999923706055,15.739999771118164,15.979999542236328,15.760000228881836,13763205.0,15.588955879211426
2018-04-09,16.079999923706055,15.550000190734863,15.739999771118164,15.739999771118164,12668114.0,15.569172859191895
2018-04-10,15.699999809265137,14.789999961853027,15.699999809265137,15.100000381469727,13583306.0,14.93612003326416
2018-04-11,15.1899995803833,14.649999618530273,15.15999984741211,15.130000114440918,13601887.0,14.96579360961914
2018-04-12,15.270000457763672,14.869999885559082,15.100000381469727,14.880000114440918,8059739.0,14.718506813049316
2018-04-13,15.430000305175781,14.899999618530273,15.039999961853027,15.25,11574210.0,15.084491729736328
2018-04-16,15.470000267028809,14.949999809265137,15.359999656677246,15.279999732971191,10156244.0,15.114166259765625
2018-04-17,15.760000228881836,14.970000267028809,15.279999732971191,15.140000343322754,15434647.0,14.975685119628906
2018-04-18,15.479999542236328,14.720000267028809,15.199999809265137,15.449999809265137,12195846.0,15.282320022583008
2018-04-19,16.75,15.350000381469727,15.539999961853027,16.399999618530273,30294792.0,16.222009658813477
2018-04-20,16.850000381469727,16.149999618530273,16.229999542236328,16.56999969482422,20202653.0,16.390165328979492
2018-04-23,16.520000457763672,15.329999923706055,16.520000457763672,15.640000343322754,13333356.0,15.470259666442871
2018-04-24,16.100000381469727,15.300000190734863,15.710000038146973,16.06999969482422,11447729.0,15.895590782165527
2018-04-25,16.190000534057617,15.5,15.880000114440918,16.06999969482422,12538772.0,15.895590782165527
2018-04-26,16.299999237060547,15.75,15.960000038146973,15.75,9579467.0,15.579065322875977
2018-04-27,15.489999771118164,14.180000305175781,15.479999542236328,14.579999923706055,21241678.0,14.421762466430664
2018-05-02,14.680000305175781,14.220000267028809,14.380000114440918,14.579999923706055,8816823.0,14.421762466430664
2018-05-03,14.539999961853027,14.010000228881836,14.380000114440918,14.289999961853027,8801643.0,14.13491153717041
2018-05-04,14.819999694824219,14.199999809265137,14.289999961853027,14.529999732971191,8179408.0,14.372304916381836
2018-05-07,14.989999771118164,14.4399995803833,14.640000343322754,14.779999732971191,6767495.0,14.619592666625977
2018-05-08,15.979999542236328,15.0,15.0,15.460000038146973,13338880.0,15.29221248626709
2018-05-09,15.380000114440918,15.0,15.380000114440918,15.069999694824219,6789877.0,14.906444549560547
2018-05-10,15.210000038146973,14.8100004196167,15.0600004196167,14.9399995803833,4625719.0,14.77785587310791
2018-05-11,15.130000114440918,14.739999771118164,14.84000015258789,14.800000190734863,3605626.0,14.639375686645508
2018-05-14,15.039999961853027,14.550000190734863,14.880000114440918,14.609999656677246,4426029.0,14.451436996459961
2018-05-15,15.180000305175781,14.6899995803833,14.760000228881836,15.15999984741211,6894774.0,14.995468139648438
2018-05-16,15.520000457763672,15.020000457763672,15.15999984741211,15.079999923706055,8287147.0,14.916336059570312
2018-05-17,15.220000267028809,14.970000267028809,15.100000381469727,15.119999885559082,4949305.0,14.955902099609375
2018-05-18,15.210000038146973,14.8100004196167,15.15999984741211,15.0600004196167,3999064.0,14.896553993225098
2018-05-21,15.180000305175781,15.020000457763672,15.0600004196167,15.09000015258789,3015694.0,14.926228523254395
2018-05-22,15.319999694824219,14.800000190734863,15.319999694824219,15.130000114440918,4398413.0,14.96579360961914
2018-05-23,15.670000076293945,15.029999732971191,15.119999885559082,15.399999618530273,10990741.0,15.232863426208496
2018-05-24,15.460000038146973,14.890000343322754,15.399999618530273,14.979999542236328,6208540.0,14.817420959472656
2018-05-25,15.25,14.800000190734863,15.100000381469727,14.930000305175781,5031655.0,14.767965316772461
2018-05-28,14.880000114440918,14.239999771118164,14.829999923706055,14.279999732971191,5514397.0,14.125018119812012
2018-05-29,14.489999771118164,14.15999984741211,14.300000190734863,14.279999732971191,2775912.0,14.125018119812012
2018-05-30,14.4399995803833,13.65999984741211,14.170000076293945,13.680000305175781,4554400.0,13.53153133392334
2018-05-31,13.979999542236328,13.479999542236328,13.800000190734863,13.630000114440918,4204487.0,13.482073783874512
2018-06-01,14.079999923706055,13.529999732971191,13.600000381469727,13.8100004196167,3546358.0,13.660120010375977
2018-06-04,13.949999809265137,13.180000305175781,13.899999618530273,13.470000267028809,5599077.0,13.323809623718262
2018-06-05,13.800000190734863,13.350000381469727,13.479999542236328,13.710000038146973,3528072.0,13.56120491027832
2018-06-06,13.979999542236328,13.649999618530273,13.710000038146973,13.760000228881836,4129194.0,13.610662460327148
2018-06-07,13.899999618530273,13.399999618530273,13.800000190734863,13.460000038146973,3070957.0,13.313918113708496
2018-06-08,13.460000038146973,13.069999694824219,13.460000038146973,13.109999656677246,3698831.0,12.967717170715332
2018-06-11,13.319999694824219,12.760000228881836,13.199999809265137,13.0600004196167,3835482.0,12.91826057434082
2018-06-12,13.149999618530273,12.649999618530273,13.069999694824219,12.84000015258789,5009247.0,12.700647354125977
2018-06-13,12.890000343322754,12.319999694824219,12.869999885559082,12.380000114440918,4038474.0,12.24563980102539
2018-06-14,12.59000015258789,11.8100004196167,12.380000114440918,11.989999771118164,7887614.0,11.859871864318848
2018-06-15,12.140000343322754,11.529999732971191,12.130000114440918,11.729999542236328,4944942.0,11.602693557739258
2018-06-19,11.989999771118164,10.5600004196167,11.710000038146973,11.109999656677246,8306518.0,10.989422798156738
2018-06-20,11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,0.0,10.989422798156738
2018-06-21,13.0600004196167,12.210000038146973,12.520000457763672,12.229999542236328,14317690.0,12.097267150878906
2018-06-22,13.15999984741211,11.770000457763672,12.399999618530273,13.010000228881836,11294624.0,12.868802070617676
2018-06-25,13.350000381469727,12.720000267028809,13.0600004196167,12.779999732971191,7352082.0,12.641298294067383
2018-06-26,13.170000076293945,12.479999542236328,12.5600004196167,12.989999771118164,5522107.0,12.849019050598145
2018-06-27,13.180000305175781,12.779999732971191,12.779999732971191,13.029999732971191,5456660.0,12.888585090637207
2018-06-28,13.09000015258789,12.729999542236328,12.8100004196167,12.739999771118164,3832161.0,12.60173225402832
2018-06-29,13.220000267028809,12.600000381469727,12.75,13.0600004196167,4485803.0,12.979388236999512
2018-07-02,13.220000267028809,12.8100004196167,13.050000190734863,12.949999809265137,4039228.0,12.870065689086914
2018-07-03,13.989999771118164,13.029999732971191,13.050000190734863,13.920000076293945,11858704.0,13.83407974243164
2018-07-04,14.15999984741211,13.529999732971191,13.9399995803833,13.8100004196167,7744908.0,13.72475814819336
2018-07-05,13.899999618530273,13.470000267028809,13.899999618530273,13.479999542236328,3456970.0,13.396794319152832
2018-07-06,13.90999984741211,13.350000381469727,13.5,13.59000015258789,5206140.0,13.506115913391113
2018-07-09,13.850000381469727,13.460000038146973,13.65999984741211,13.84000015258789,4550874.0,13.754572868347168
2018-07-10,14.069999694824219,13.720000267028809,13.880000114440918,13.880000114440918,3297998.0,13.794325828552246
2018-07-11,13.770000457763672,13.149999618530273,13.75,13.329999923706055,4976903.0,13.247720718383789
2018-07-12,13.729999542236328,13.329999923706055,13.4399995803833,13.550000190734863,3737069.0,13.466362953186035
2018-07-13,13.65999984741211,13.25,13.460000038146973,13.390000343322754,3154035.0,13.307351112365723
2018-07-16,13.640000343322754,13.390000343322754,13.640000343322754,13.460000038146973,3211780.0,13.376917839050293
2018-07-17,13.649999618530273,13.300000190734863,13.470000267028809,13.630000114440918,3399377.0,13.545869827270508
2018-07-18,13.680000305175781,13.199999809265137,13.5600004196167,13.229999542236328,3398168.0,13.148337364196777
2018-07-19,13.300000190734863,12.529999732971191,13.1899995803833,12.569999694824219,4683899.0,12.492411613464355
2018-07-20,12.899999618530273,12.59000015258789,12.609999656677246,12.65999984741211,6128127.0,12.581855773925781
2018-07-23,13.930000305175781,12.739999771118164,12.770000457763672,13.930000305175781,13873181.0,13.84401798248291
2018-07-24,14.359999656677246,13.779999732971191,13.930000305175781,14.210000038146973,12827939.0,14.122289657592773
2018-07-25,14.359999656677246,14.100000381469727,14.199999809265137,14.1899995803833,7650493.0,14.102412223815918
2018-07-26,14.630000114440918,13.859999656677246,14.1899995803833,14.020000457763672,7071546.0,13.933462142944336
2018-07-27,14.260000228881836,13.920000076293945,14.069999694824219,14.140000343322754,6580473.0,14.05272102355957
2018-07-30,14.149999618530273,13.729999542236328,14.100000381469727,13.920000076293945,4962408.0,13.83407974243164
2018-07-31,14.579999923706055,13.890000343322754,14.0600004196167,14.489999771118164,10705744.0,14.40056037902832
2018-08-01,14.460000038146973,13.5,14.460000038146973,13.680000305175781,10029712.0,13.595561027526855
2018-08-02,13.479999542236328,12.529999732971191,13.479999542236328,12.729999542236328,9304385.0,12.651424407958984
2018-08-03,13.050000190734863,12.600000381469727,12.699999809265137,12.859999656677246,5343273.0,12.780621528625488
2018-08-06,13.300000190734863,12.449999809265137,12.869999885559082,12.619999885559082,5281740.0,12.542102813720703
2018-08-07,13.050000190734863,12.460000038146973,12.800000190734863,13.020000457763672,4110988.0,12.939635276794434
2018-08-08,13.039999961853027,12.609999656677246,13.020000457763672,12.699999809265137,3385947.0,12.621609687805176
2018-08-09,13.1899995803833,12.520000457763672,12.600000381469727,12.970000267028809,4951616.0,12.88994312286377
2018-08-10,13.039999961853027,12.770000457763672,13.0,12.979999542236328,3935934.0,12.899880409240723
2018-08-13,13.100000381469727,12.680000305175781,12.899999618530273,13.069999694824219,3703760.0,12.989325523376465
2018-08-14,13.039999961853027,12.850000381469727,13.010000228881836,12.949999809265137,1863484.0,12.870065689086914
2018-08-15,13.100000381469727,12.699999809265137,12.899999618530273,12.710000038146973,2317741.0,12.631547927856445
2018-08-16,12.800000190734863,12.420000076293945,12.510000228881836,12.520000457763672,2549366.0,12.442720413208008
2018-08-17,12.6899995803833,11.930000305175781,12.630000114440918,12.0600004196167,5923643.0,11.985560417175293
2018-08-20,12.1899995803833,11.899999618530273,12.069999694824219,12.109999656677246,2404800.0,12.035250663757324
2018-08-21,12.609999656677246,12.050000190734863,12.119999885559082,12.460000038146973,4251939.0,12.38309097290039
2018-08-22,12.75,12.399999618530273,12.4399995803833,12.449999809265137,3203347.0,12.373152732849121
2018-08-23,12.789999961853027,12.3100004196167,12.399999618530273,12.619999885559082,3197319.0,12.542102813720703
2018-08-24,12.75,12.5,12.550000190734863,12.539999961853027,1913000.0,12.462596893310547
2018-08-27,13.130000114440918,12.600000381469727,12.800000190734863,12.960000038146973,4958880.0,12.8800048828125
2018-08-28,13.399999618530273,12.880000114440918,12.899999618530273,13.300000190734863,6929710.0,13.21790599822998
2018-08-29,13.399999618530273,12.979999542236328,13.300000190734863,13.3100004196167,4839723.0,13.227845191955566
2018-08-30,13.3100004196167,12.90999984741211,13.260000228881836,12.960000038146973,3964740.0,12.8800048828125
2018-08-31,13.100000381469727,12.779999732971191,13.069999694824219,12.869999885559082,3051092.0,12.790559768676758
2018-09-03,13.449999809265137,12.59000015258789,12.899999618530273,13.399999618530273,9213959.0,13.31728744506836
2018-09-04,13.960000038146973,13.229999542236328,13.399999618530273,13.829999923706055,9959813.0,13.744634628295898
2018-09-05,14.100000381469727,13.649999618530273,13.779999732971191,14.0,8701494.0,13.91358470916748
2018-09-06,14.210000038146973,13.850000381469727,13.979999542236328,13.899999618530273,4887105.0,13.814202308654785
2018-09-07,14.1899995803833,13.720000267028809,13.869999885559082,13.869999885559082,5336778.0,13.784387588500977
2018-09-10,14.260000228881836,13.550000190734863,13.869999885559082,13.8100004196167,5336356.0,13.72475814819336
2018-09-11,14.050000190734863,13.609999656677246,13.800000190734863,13.819999694824219,3906843.0,13.734695434570312
2018-09-12,15.199999809265137,13.899999618530273,13.960000038146973,15.0,16925961.0,14.9074125289917
2018-09-13,15.109999656677246,14.670000076293945,15.0,15.069999694824219,12089218.0,14.976980209350586
2018-09-14,15.0,14.130000114440918,15.0,14.25,12936560.0,14.162042617797852
2018-09-17,14.390000343322754,13.899999618530273,14.300000190734863,14.100000381469727,11070390.0,14.012968063354492
2018-09-18,14.199999809265137,13.670000076293945,13.970000267028809,14.170000076293945,9739355.0,14.082535743713379
2018-09-19,14.40999984741211,13.90999984741211,14.020000457763672,14.199999809265137,8323502.0,14.112350463867188
2018-09-20,14.529999732971191,14.09000015258789,14.100000381469727,14.289999961853027,6908071.0,14.20179557800293
2018-09-21,14.399999618530273,13.920000076293945,14.350000381469727,14.260000228881836,5988184.0,14.171980857849121
2018-09-25,14.710000038146973,14.050000190734863,14.050000190734863,14.59000015258789,6913714.0,14.499943733215332
2018-09-26,14.880000114440918,14.3100004196167,14.5,14.6899995803833,6653652.0,14.599325180053711
2018-09-27,14.84000015258789,14.25,14.720000267028809,14.4399995803833,6127511.0,14.350869178771973
2018-09-28,14.550000190734863,14.239999771118164,14.4399995803833,14.460000038146973,4021436.0,14.370745658874512
2018-10-08,14.329999923706055,13.760000228881836,14.15999984741211,13.859999656677246,3147124.0,13.774449348449707
2018-10-09,13.970000267028809,13.199999809265137,13.859999656677246,13.350000381469727,4858981.0,13.267598152160645
2018-10-10,13.680000305175781,13.329999923706055,13.329999923706055,13.640000343322754,3098620.0,13.555808067321777
2018-10-11,13.760000228881836,12.899999618530273,13.300000190734863,13.100000381469727,5829318.0,13.019140243530273
2018-10-12,13.300000190734863,12.430000305175781,13.0,13.260000228881836,6498063.0,13.178153038024902
2018-10-15,13.649999618530273,13.15999984741211,13.279999732971191,13.279999732971191,5761263.0,13.198029518127441
2018-10-16,13.65999984741211,12.5,13.449999809265137,12.720000267028809,6330108.0,12.641486167907715
2018-10-17,12.9399995803833,12.210000038146973,12.9399995803833,12.619999885559082,4509063.0,12.542102813720703
2018-10-18,12.640000343322754,12.069999694824219,12.619999885559082,12.210000038146973,3126213.0,12.134634017944336
2018-10-19,13.430000305175781,12.039999961853027,12.109999656677246,13.079999923706055,6756242.0,12.999263763427734
2018-10-22,13.729999542236328,13.079999923706055,13.100000381469727,13.470000267028809,8592088.0,13.386857032775879
2018-10-23,13.649999618530273,13.25,13.479999542236328,13.430000305175781,5697193.0,13.347103118896484
2018-10-24,13.649999618530273,13.40999984741211,13.449999809265137,13.5,3360463.0,13.416670799255371
2018-10-25,13.579999923706055,12.989999771118164,13.210000038146973,13.5,3586632.0,13.416670799255371
2018-10-26,13.949999809265137,13.369999885559082,13.579999923706055,13.609999656677246,4108842.0,13.525992393493652
2018-10-29,13.600000381469727,13.109999656677246,13.600000381469727,13.390000343322754,3845899.0,13.307351112365723
2018-10-30,13.510000228881836,13.0600004196167,13.300000190734863,13.34000015258789,4122656.0,13.257659912109375
2018-10-31,13.6899995803833,13.279999732971191,13.289999961853027,13.569999694824219,5022778.0,13.486239433288574
2018-11-01,14.069999694824219,13.529999732971191,13.65999984741211,13.760000228881836,8335731.0,13.675066947937012
2018-11-02,14.229999542236328,13.779999732971191,13.930000305175781,14.210000038146973,7242871.0,14.122289657592773
2018-11-05,14.729999542236328,14.109999656677246,14.699999809265137,14.319999694824219,11162165.0,14.231609344482422
2018-11-06,14.449999809265137,14.050000190734863,14.359999656677246,14.239999771118164,5049044.0,14.152103424072266
2018-11-07,14.270000457763672,13.760000228881836,14.210000038146973,13.930000305175781,7078958.0,13.84401798248291
2018-11-08,14.039999961853027,13.5600004196167,14.039999961853027,13.6899995803833,6558873.0,13.605498313903809
2018-11-09,13.75,13.5,13.579999923706055,13.630000114440918,4607084.0,13.545869827270508
2018-11-12,13.890000343322754,13.520000457763672,13.529999732971191,13.890000343322754,4129174.0,13.804265022277832
2018-11-13,14.100000381469727,13.619999885559082,13.8100004196167,13.9399995803833,6857981.0,13.853955268859863
2018-11-14,13.949999809265137,13.720000267028809,13.84000015258789,13.880000114440918,3633827.0,13.794325828552246
2018-11-15,14.930000305175781,14.050000190734863,14.050000190734863,14.930000305175781,15422623.0,14.837844848632812
2018-11-16,15.279999732971191,14.729999542236328,14.899999618530273,14.9399995803833,11459468.0,14.847782135009766
2018-11-19,15.229999542236328,14.800000190734863,14.979999542236328,15.109999656677246,7870089.0,15.016733169555664
2018-11-20,15.779999732971191,14.859999656677246,14.90999984741211,15.390000343322754,14285239.0,15.295005798339844
2018-11-21,15.220000267028809,14.8100004196167,15.149999618530273,14.979999542236328,7259908.0,14.887535095214844
2018-11-22,15.100000381469727,14.800000190734863,14.979999542236328,15.010000228881836,4319250.0,14.917350769042969
2018-11-23,14.989999771118164,14.430000305175781,14.960000038146973,14.449999809265137,6507749.0,14.360807418823242
2018-11-26,15.15999984741211,14.180000305175781,14.510000228881836,14.8100004196167,8920457.0,14.718585968017578
2018-11-27,15.329999923706055,14.600000381469727,14.770000457763672,15.119999885559082,8840347.0,15.02667236328125
2018-11-28,15.210000038146973,14.65999984741211,15.109999656677246,15.020000457763672,7206868.0,14.927289962768555
2018-11-29,15.4399995803833,14.630000114440918,15.050000190734863,14.75,7292375.0,14.658955574035645
2018-11-30,15.09000015258789,14.4399995803833,14.739999771118164,15.069999694824219,5644141.0,14.976980209350586
2018-12-03,15.470000267028809,15.0,15.350000381469727,15.199999809265137,10444022.0,15.106178283691406
2018-12-04,15.199999809265137,14.8100004196167,15.1899995803833,15.010000228881836,6195579.0,14.917350769042969
2018-12-05,14.899999618530273,14.630000114440918,14.789999961853027,14.789999961853027,4350929.0,14.698708534240723
2018-12-06,15.069999694824219,14.609999656677246,14.6899995803833,14.770000457763672,4753618.0,14.6788330078125
2018-12-07,14.84000015258789,14.5,14.699999809265137,14.6899995803833,2971357.0,14.599325180053711
2018-12-10,14.729999542236328,14.15999984741211,14.6899995803833,14.199999809265137,5553985.0,14.112350463867188
2018-12-11,14.34000015258789,14.09000015258789,14.199999809265137,14.199999809265137,3291330.0,14.112350463867188
2018-12-12,14.279999732971191,14.109999656677246,14.220000267028809,14.199999809265137,2644520.0,14.112350463867188
2018-12-13,14.460000038146973,14.149999618530273,14.199999809265137,14.380000114440918,3357990.0,14.291239738464355
2018-12-14,14.539999961853027,13.949999809265137,14.369999885559082,14.0,4447434.0,13.91358470916748
2018-12-17,14.15999984741211,13.850000381469727,13.880000114440918,14.0600004196167,3987948.0,13.973215103149414
2018-12-18,14.359999656677246,13.949999809265137,13.949999809265137,14.300000190734863,5495682.0,14.211732864379883
2018-12-19,14.319999694824219,13.800000190734863,14.25,13.880000114440918,6427033.0,13.794325828552246
2018-12-20,14.039999961853027,13.850000381469727,13.899999618530273,13.970000267028809,3837269.0,13.883770942687988
2018-12-21,13.949999809265137,13.390000343322754,13.949999809265137,13.640000343322754,7279537.0,13.555808067321777
2018-12-24,14.020000457763672,13.479999542236328,13.699999809265137,13.960000038146973,4556617.0,13.873832702636719
2018-12-25,14.050000190734863,13.670000076293945,13.899999618530273,14.020000457763672,5847019.0,13.933462142944336
2018-12-26,14.039999961853027,13.569999694824219,14.029999732971191,13.59000015258789,4603256.0,13.506115913391113
2018-12-27,13.850000381469727,12.9399995803833,13.789999961853027,13.100000381469727,11349838.0,13.019140243530273
2018-12-28,13.279999732971191,12.949999809265137,13.109999656677246,12.979999542236328,5172478.0,12.899880409240723
2019-01-02,13.130000114440918,12.710000038146973,13.010000228881836,13.010000228881836,5746601.0,12.929696083068848
2019-01-03,13.789999961853027,12.930000305175781,13.0600004196167,13.390000343322754,11341750.0,13.307351112365723
2019-01-04,13.880000114440918,13.279999732971191,13.350000381469727,13.84000015258789,10382776.0,13.754572868347168
2019-01-07,14.529999732971191,13.279999732971191,13.350000381469727,14.369999885559082,10415651.0,14.28130054473877
2019-01-08,14.600000381469727,14.229999542236328,14.399999618530273,14.520000457763672,9316983.0,14.430376052856445
2019-01-09,14.550000190734863,14.239999771118164,14.479999542236328,14.3100004196167,6740653.0,14.221672058105469
2019-01-10,14.579999923706055,14.220000267028809,14.239999771118164,14.260000228881836,6760757.0,14.171980857849121
2019-01-11,15.069999694824219,14.420000076293945,14.4399995803833,14.59000015258789,8617986.0,14.499943733215332
2019-01-14,14.75,14.359999656677246,14.529999732971191,14.449999809265137,4623884.0,14.360807418823242
2019-01-15,14.670000076293945,14.359999656677246,14.420000076293945,14.579999923706055,5704025.0,14.490005493164062
2019-01-16,14.59000015258789,14.3100004196167,14.5,14.380000114440918,4480400.0,14.291239738464355
2019-01-17,14.489999771118164,14.149999618530273,14.350000381469727,14.15999984741211,3667943.0,14.07259750366211
2019-01-18,14.720000267028809,14.229999542236328,14.239999771118164,14.5600004196167,6077523.0,14.470129013061523
2019-01-21,14.699999809265137,14.239999771118164,14.649999618530273,14.34000015258789,6638302.0,14.251486778259277
2019-01-22,14.359999656677246,13.829999923706055,14.359999656677246,13.970000267028809,8448143.0,13.883770942687988
2019-01-23,14.180000305175781,13.630000114440918,13.979999542236328,13.779999732971191,6075642.0,13.694942474365234
2019-01-24,14.039999961853027,13.75,13.770000457763672,13.970000267028809,4396514.0,13.883770942687988
2019-01-25,14.0600004196167,13.850000381469727,14.039999961853027,13.869999885559082,3364387.0,13.784387588500977
2019-01-28,13.949999809265137,13.619999885559082,13.920000076293945,13.670000076293945,4754964.0,13.585622787475586
2019-01-29,13.680000305175781,13.15999984741211,13.680000305175781,13.420000076293945,6060171.0,13.337164878845215
2019-01-30,13.670000076293945,13.350000381469727,13.350000381469727,13.460000038146973,3920028.0,13.376917839050293
2019-01-31,13.569999694824219,13.260000228881836,13.5,13.40999984741211,4592762.0,13.327226638793945
2019-02-01,13.649999618530273,13.359999656677246,13.460000038146973,13.640000343322754,4523631.0,13.555808067321777
2019-02-11,13.970000267028809,13.619999885559082,13.649999618530273,13.9399995803833,5546930.0,13.853955268859863
2019-02-12,14.109999656677246,13.8100004196167,13.920000076293945,14.0,5240810.0,13.91358470916748
2019-02-13,14.600000381469727,13.970000267028809,13.970000267028809,14.369999885559082,9898878.0,14.28130054473877
2019-02-14,14.630000114440918,14.300000190734863,14.369999885559082,14.399999618530273,6115585.0,14.311115264892578
2019-02-15,14.649999618530273,14.350000381469727,14.399999618530273,14.479999542236328,6847951.0,14.39062213897705
2019-02-18,15.130000114440918,14.569999694824219,14.609999656677246,15.0,11975101.0,14.9074125289917
2019-02-19,15.25,14.710000038146973,14.989999771118164,15.119999885559082,11377055.0,15.02667236328125
2019-02-20,15.180000305175781,14.789999961853027,15.0,14.920000076293945,8575763.0,14.827906608581543
2019-02-21,15.430000305175781,14.75,15.09000015258789,14.84000015258789,11861113.0,14.748400688171387
2019-02-22,15.180000305175781,14.720000267028809,14.850000381469727,15.180000305175781,12049573.0,15.086302757263184
2019-02-25,16.239999771118164,15.199999809265137,15.3100004196167,16.030000686645508,18816123.0,15.931056022644043
2019-02-26,16.979999542236328,15.8100004196167,16.020000457763672,16.350000381469727,19849899.0,16.249080657958984
2019-02-27,17.270000457763672,16.079999923706055,16.299999237060547,16.43000030517578,20654793.0,16.32858657836914
2019-02-28,16.950000762939453,16.079999923706055,16.649999618530273,16.510000228881836,12496922.0,16.408092498779297
2019-03-01,16.649999618530273,16.1200008392334,16.610000610351562,16.549999237060547,10769289.0,16.447845458984375
2019-03-04,17.0,16.440000534057617,16.579999923706055,16.760000228881836,17258661.0,16.65654945373535
2019-03-05,17.0,16.540000915527344,16.65999984741211,16.989999771118164,13727233.0,16.885129928588867
2019-03-06,17.5,16.600000381469727,17.309999465942383,16.8799991607666,14512024.0,16.775808334350586
2019-03-07,17.270000457763672,16.530000686645508,16.6200008392334,16.950000762939453,13995640.0,16.84537696838379
2019-03-08,17.149999618530273,16.170000076293945,16.600000381469727,16.190000534057617,15849035.0,16.09006690979004
2019-03-11,17.739999771118164,16.200000762939453,16.200000762939453,17.56999969482422,24360285.0,17.461549758911133
2019-03-12,18.389999389648438,17.329999923706055,17.670000076293945,17.969999313354492,26688922.0,17.859079360961914
2019-03-13,18.760000228881836,17.350000381469727,18.030000686645508,17.649999618530273,27112788.0,17.54105567932129
2019-03-14,17.75,16.6200008392334,17.649999618530273,17.18000030517578,19637753.0,17.073955535888672
2019-03-15,17.299999237060547,16.670000076293945,17.270000457763672,16.850000381469727,14175594.0,16.745994567871094
2019-03-18,17.020000457763672,16.540000915527344,16.850000381469727,16.959999084472656,13108098.0,16.855314254760742
2019-03-19,17.40999984741211,16.829999923706055,17.020000457763672,17.309999465942383,20042849.0,17.203153610229492
2019-03-20,17.200000762939453,16.75,17.200000762939453,17.0,11428166.0,16.895069122314453
2019-03-21,17.0,16.709999084472656,16.799999237060547,16.860000610351562,13531632.0,16.755931854248047
2019-03-22,16.969999313354492,16.510000228881836,16.850000381469727,16.690000534057617,13342544.0,16.58698081970215
2019-03-25,17.799999237060547,16.520000457763672,16.559999465942383,17.200000762939453,30821075.0,17.093833923339844
2019-03-26,17.3799991607666,16.280000686645508,17.3799991607666,16.350000381469727,17336665.0,16.249080657958984
2019-03-27,16.469999313354492,15.760000228881836,16.399999618530273,16.100000381469727,10081943.0,16.00062370300293
2019-03-28,16.559999465942383,15.9399995803833,16.170000076293945,15.979999542236328,9371690.0,15.881362915039062
2019-03-29,16.739999771118164,16.149999618530273,16.200000762939453,16.6200008392334,13273802.0,16.517414093017578
2019-04-01,17.329999923706055,16.799999237060547,16.799999237060547,17.260000228881836,15972214.0,17.15346336364746
2019-04-02,17.75,17.1200008392334,17.260000228881836,17.309999465942383,18836609.0,17.203153610229492
2019-04-03,17.579999923706055,17.030000686645508,17.149999618530273,17.540000915527344,13907551.0,17.43173599243164
2019-04-04,17.709999084472656,17.219999313354492,17.610000610351562,17.43000030517578,14534310.0,17.32241439819336
2019-04-08,17.690000534057617,16.8700008392334,17.549999237060547,17.1200008392334,11336576.0,17.014328002929688
2019-04-09,17.260000228881836,16.90999984741211,17.170000076293945,17.209999084472656,7216186.0,17.103769302368164
2019-04-10,17.190000534057617,16.790000915527344,17.190000534057617,17.0,8563821.0,16.895069122314453
2019-04-11,17.25,16.600000381469727,16.989999771118164,16.690000534057617,7716593.0,16.58698081970215
2019-04-12,16.850000381469727,16.559999465942383,16.709999084472656,16.760000228881836,4560867.0,16.65654945373535
2019-04-15,17.149999618530273,16.6200008392334,16.959999084472656,16.639999389648438,8828393.0,16.537288665771484
2019-04-16,16.8700008392334,16.34000015258789,16.59000015258789,16.81999969482422,8409860.0,16.71617889404297
2019-04-17,17.15999984741211,16.780000686645508,16.899999618530273,16.959999084472656,9554024.0,16.855314254760742
2019-04-18,17.329999923706055,16.829999923706055,16.989999771118164,17.239999771118164,12508730.0,17.13358497619629
2019-04-19,17.31999969482422,16.799999237060547,17.170000076293945,17.270000457763672,9014814.0,17.163400650024414
2019-04-22,17.68000030517578,17.170000076293945,17.290000915527344,17.3799991607666,13710474.0,17.272720336914062
2019-04-23,17.350000381469727,16.6200008392334,17.299999237060547,16.670000076293945,10719900.0,16.56710433959961
2019-04-24,16.809999465942383,16.450000762939453,16.670000076293945,16.729999542236328,6164742.0,16.626733779907227
2019-04-25,16.700000762939453,16.1299991607666,16.639999389648438,16.149999618530273,6384227.0,16.05031394958496
2019-04-26,16.170000076293945,15.770000457763672,16.0,15.930000305175781,6854383.0,15.831672668457031
2019-05-06,15.130000114440918,14.25,14.699999809265137,14.319999694824219,11817992.0,14.231609344482422
2019-05-07,14.649999618530273,14.350000381469727,14.40999984741211,14.5600004196167,6603230.0,14.470129013061523
2019-05-08,14.8100004196167,14.170000076293945,14.3100004196167,14.649999618530273,5604381.0,14.559572219848633
2019-05-09,15.0600004196167,14.5,14.529999732971191,14.760000228881836,6158056.0,14.66889476776123
2019-05-10,15.359999656677246,14.5,14.789999961853027,15.300000190734863,7840544.0,15.205560684204102
2019-05-13,15.34000015258789,14.90999984741211,15.0,14.989999771118164,5805747.0,14.89747428894043
2019-05-14,15.229999542236328,14.859999656677246,14.9399995803833,15.0600004196167,6883709.0,14.967042922973633
2019-05-15,15.210000038146973,15.020000457763672,15.15999984741211,15.15999984741211,5313332.0,15.066425323486328
2019-05-16,15.449999809265137,15.029999732971191,15.100000381469727,15.300000190734863,7729150.0,15.205560684204102
2019-05-17,15.3100004196167,14.609999656677246,15.3100004196167,14.6899995803833,5929466.0,14.599325180053711
2019-05-20,15.109999656677246,14.65999984741211,14.65999984741211,14.949999809265137,4429860.0,14.857720375061035
2019-05-21,15.1899995803833,14.75,14.949999809265137,15.15999984741211,5025279.0,15.066425323486328
2019-05-22,15.260000228881836,15.029999732971191,15.15999984741211,15.1899995803833,3928642.0,15.096240043640137
2019-05-23,15.329999923706055,14.800000190734863,15.149999618530273,14.84000015258789,5109276.0,14.748400688171387
2019-05-24,14.949999809265137,14.609999656677246,14.800000190734863,14.609999656677246,3093430.0,14.519819259643555
2019-05-27,15.09000015258789,14.579999923706055,14.609999656677246,15.029999732971191,4479088.0,14.937227249145508
2019-05-28,15.229999542236328,15.029999732971191,15.069999694824219,15.15999984741211,4750350.0,15.066425323486328
2019-05-29,15.239999771118164,15.039999961853027,15.039999961853027,15.119999885559082,3465420.0,15.02667236328125
2019-05-30,15.100000381469727,14.760000228881836,15.010000228881836,14.850000381469727,3906259.0,14.758338928222656
2019-05-31,15.09000015258789,14.800000190734863,14.850000381469727,14.989999771118164,3273914.0,14.89747428894043
2019-06-03,15.180000305175781,14.699999809265137,14.989999771118164,14.8100004196167,4698961.0,14.718585968017578
2019-06-04,14.859999656677246,14.5,14.779999732971191,14.579999923706055,3874189.0,14.490005493164062
2019-06-05,14.760000228881836,14.460000038146973,14.699999809265137,14.479999542236328,3448190.0,14.39062213897705
2019-06-06,14.520000457763672,14.0,14.460000038146973,14.050000190734863,4606471.0,13.963276863098145
2019-06-10,14.180000305175781,13.850000381469727,14.180000305175781,13.989999771118164,4163816.0,13.903647422790527
2019-06-11,14.430000305175781,13.970000267028809,13.989999771118164,14.420000076293945,5055609.0,14.330992698669434
2019-06-12,14.550000190734863,14.279999732971191,14.390000343322754,14.289999961853027,4150136.0,14.20179557800293
2019-06-13,14.380000114440918,14.239999771118164,14.3100004196167,14.319999694824219,2543762.0,14.231609344482422
2019-06-14,14.579999923706055,14.050000190734863,14.270000457763672,14.09000015258789,4658593.0,14.003029823303223
2019-06-17,14.1899995803833,13.9399995803833,14.09000015258789,14.0600004196167,3033464.0,13.973215103149414
2019-06-18,14.119999885559082,13.949999809265137,14.020000457763672,14.010000228881836,2761304.0,13.92352294921875
2019-06-19,14.869999885559082,14.210000038146973,14.260000228881836,14.680000305175781,9738561.0,14.589387893676758
2019-06-20,14.899999618530273,14.489999771118164,14.579999923706055,14.819999694824219,6429906.0,14.728523254394531
2019-06-21,15.079999923706055,14.819999694824219,14.829999923706055,15.0,7041492.0,14.9074125289917
2019-06-24,15.050000190734863,14.8100004196167,14.9399995803833,14.9399995803833,4194923.0,14.847782135009766
2019-06-25,15.050000190734863,14.739999771118164,14.890000343322754,14.989999771118164,4070236.0,14.89747428894043
2019-06-26,15.069999694824219,14.8100004196167,15.0,15.0600004196167,3302040.0,14.967042922973633
2019-06-27,15.25,14.920000076293945,15.050000190734863,14.979999542236328,5945833.0,14.887535095214844
2019-06-28,14.949999809265137,14.75,14.9399995803833,14.84000015258789,2609957.0,14.748400688171387
2019-07-01,15.210000038146973,14.949999809265137,15.0,15.140000343322754,4759261.0,15.046548843383789
2019-07-02,15.300000190734863,15.100000381469727,15.25,15.210000038146973,5123330.0,15.116116523742676
2019-07-03,15.579999923706055,14.989999771118164,15.199999809265137,15.430000305175781,7530534.0,15.334758758544922
2019-07-04,16.100000381469727,15.260000228881836,15.34000015258789,15.699999809265137,14344396.0,15.603092193603516
2019-07-05,15.819999694824219,15.5600004196167,15.65999984741211,15.649999618530273,5491951.0,15.553400039672852
2019-07-08,15.6899995803833,14.899999618530273,15.5600004196167,15.15999984741211,6582340.0,15.066425323486328
2019-07-09,15.359999656677246,15.050000190734863,15.199999809265137,15.289999961853027,4269157.0,15.195622444152832
2019-07-10,15.75,15.100000381469727,15.25,15.15999984741211,5717068.0,15.066425323486328
2019-07-11,15.550000190734863,15.15999984741211,15.1899995803833,15.359999656677246,4535473.0,15.265190124511719
2019-07-12,15.199999809265137,14.979999542236328,15.180000305175781,15.079999923706055,4012307.0,15.035862922668457
2019-07-15,15.5600004196167,15.0,15.109999656677246,15.5,6376776.0,15.454633712768555
2019-07-16,15.619999885559082,15.34000015258789,15.539999961853027,15.359999656677246,4917698.0,15.315043449401855
2019-07-17,15.510000228881836,15.239999771118164,15.350000381469727,15.3100004196167,5258251.0,15.265191078186035
2019-07-18,15.289999961853027,14.829999923706055,15.199999809265137,14.859999656677246,4998700.0,14.816507339477539
2019-07-19,15.0600004196167,14.699999809265137,14.880000114440918,14.770000457763672,4404514.0,14.726771354675293
2019-07-22,15.050000190734863,14.420000076293945,14.770000457763672,14.8100004196167,5237039.0,14.766654014587402
2019-07-23,14.979999542236328,14.739999771118164,14.789999961853027,14.9399995803833,3292641.0,14.896272659301758
2019-07-24,15.289999961853027,14.850000381469727,15.050000190734863,14.970000267028809,7599631.0,14.926185607910156
2019-07-25,15.140000343322754,14.869999885559082,14.989999771118164,15.079999923706055,5981488.0,15.035862922668457
2019-07-26,15.350000381469727,14.960000038146973,15.0600004196167,15.119999885559082,7935887.0,15.075746536254883
2019-07-29,15.229999542236328,15.020000457763672,15.170000076293945,15.149999618530273,4344426.0,15.105658531188965
2019-07-30,15.25,15.09000015258789,15.180000305175781,15.180000305175781,4931424.0,15.135571479797363
2019-07-31,15.229999542236328,15.0600004196167,15.180000305175781,15.149999618530273,4511506.0,15.105658531188965
2019-08-01,15.15999984741211,14.550000190734863,15.140000343322754,14.789999961853027,9331366.0,14.746711730957031
2019-08-02,14.699999809265137,14.239999771118164,14.539999961853027,14.3100004196167,7642178.0,14.268117904663086
2019-08-05,14.5600004196167,14.199999809265137,14.289999961853027,14.199999809265137,5776972.0,14.158438682556152
2019-08-06,14.039999961853027,13.649999618530273,13.989999771118164,13.890000343322754,6792181.0,13.849347114562988
2019-08-07,14.039999961853027,13.619999885559082,13.9399995803833,13.630000114440918,4800418.0,13.590107917785645
2019-08-08,13.9399995803833,13.680000305175781,13.680000305175781,13.779999732971191,3808329.0,13.739667892456055
2019-08-09,13.930000305175781,13.4399995803833,13.859999656677246,13.550000190734863,5352006.0,13.51034164428711
2019-08-12,13.65999984741211,13.350000381469727,13.550000190734863,13.619999885559082,4246604.0,13.5801362991333
2019-08-13,13.649999618530273,13.420000076293945,13.550000190734863,13.550000190734863,3357900.0,13.51034164428711
2019-08-14,13.770000457763672,13.460000038146973,13.75,13.5600004196167,3862898.0,13.520312309265137
2019-08-15,13.529999732971191,13.260000228881836,13.40999984741211,13.510000228881836,5279126.0,13.470458984375
2019-08-16,13.670000076293945,13.460000038146973,13.510000228881836,13.579999923706055,4399139.0,13.540253639221191
2019-08-19,13.9399995803833,13.619999885559082,13.65999984741211,13.899999618530273,10992683.0,13.8593168258667
2019-08-20,14.079999923706055,13.850000381469727,13.930000305175781,13.949999809265137,9769802.0,13.909170150756836
2019-08-21,13.989999771118164,13.8100004196167,13.949999809265137,13.890000343322754,4609839.0,13.849347114562988
2019-08-22,14.109999656677246,13.829999923706055,13.9399995803833,14.100000381469727,6972808.0,14.058732032775879
2019-08-23,14.100000381469727,13.819999694824219,14.0600004196167,13.859999656677246,6386472.0,13.81943416595459
2019-08-26,14.0600004196167,13.609999656677246,13.649999618530273,14.010000228881836,8208409.0,13.968995094299316
2019-08-27,14.329999923706055,13.899999618530273,14.069999694824219,14.180000305175781,10920986.0,14.138498306274414
2019-08-28,14.460000038146973,14.069999694824219,14.180000305175781,14.289999961853027,9904592.0,14.248175621032715
2019-08-29,14.720000267028809,14.199999809265137,14.329999923706055,14.710000038146973,15393054.0,14.666946411132812
2019-08-30,15.149999618530273,14.609999656677246,14.710000038146973,14.970000267028809,20679991.0,14.926185607910156
2019-09-02,15.949999809265137,15.149999618530273,15.149999618530273,15.8100004196167,25782151.0,15.763727188110352
2019-09-03,15.930000305175781,15.520000457763672,15.84000015258789,15.819999694824219,18252872.0,15.773696899414062
2019-09-04,15.789999961853027,15.460000038146973,15.789999961853027,15.710000038146973,12934970.0,15.664019584655762
2019-09-05,15.880000114440918,15.569999694824219,15.720000267028809,15.65999984741211,12492116.0,15.614165306091309
2019-09-06,15.890000343322754,15.569999694824219,15.649999618530273,15.770000457763672,10261295.0,15.723844528198242
2019-09-09,15.899999618530273,15.59000015258789,15.880000114440918,15.84000015258789,11654837.0,15.793639183044434
2019-09-10,16.139999389648438,15.649999618530273,15.699999809265137,15.680000305175781,12475952.0,15.63410758972168
2019-09-11,15.75,15.399999618530273,15.710000038146973,15.510000228881836,8964314.0,15.464605331420898
2019-09-12,15.59000015258789,15.40999984741211,15.550000190734863,15.539999961853027,6124193.0,15.49451732635498
2019-09-16,15.720000267028809,15.420000076293945,15.640000343322754,15.5,6908767.0,15.454633712768555
2019-09-17,15.550000190734863,14.880000114440918,15.489999771118164,14.960000038146973,9913021.0,14.916214942932129
2019-09-18,15.079999923706055,14.760000228881836,14.960000038146973,14.829999923706055,6415539.0,14.786595344543457
2019-09-19,15.180000305175781,14.720000267028809,14.869999885559082,15.149999618530273,8673024.0,15.105658531188965
2019-09-20,15.119999885559082,14.869999885559082,15.079999923706055,15.039999961853027,7369287.0,14.995980262756348
2019-09-23,15.149999618530273,14.699999809265137,14.989999771118164,14.869999885559082,6240843.0,14.826478004455566
2019-09-24,15.109999656677246,14.720000267028809,14.84000015258789,14.960000038146973,7436961.0,14.916214942932129
2019-09-25,15.069999694824219,14.720000267028809,14.880000114440918,14.779999732971191,5110322.0,14.736741065979004
2019-09-26,14.8100004196167,14.1899995803833,14.800000190734863,14.229999542236328,8689002.0,14.188350677490234
2019-09-27,14.40999984741211,14.15999984741211,14.25,14.300000190734863,3823154.0,14.258146286010742
2019-09-30,14.380000114440918,13.949999809265137,14.300000190734863,14.199999809265137,4895146.0,14.158438682556152
2019-10-08,14.300000190734863,14.0,14.300000190734863,14.0600004196167,4096892.0,14.01884937286377
2019-10-09,14.119999885559082,13.899999618530273,14.0600004196167,14.100000381469727,3021148.0,14.058732032775879
2019-10-10,14.1899995803833,13.90999984741211,14.130000114440918,14.079999923706055,5978976.0,14.038789749145508
2019-10-11,14.100000381469727,13.880000114440918,14.0600004196167,13.989999771118164,4398959.0,13.949053764343262
2019-10-14,14.239999771118164,14.079999923706055,14.09000015258789,14.199999809265137,5441285.0,14.158438682556152
2019-10-15,14.1899995803833,13.9399995803833,14.1899995803833,13.949999809265137,3778716.0,13.909170150756836
2019-10-16,14.0600004196167,13.899999618530273,14.0,13.920000076293945,2851256.0,13.87925910949707
2019-10-17,14.09000015258789,13.760000228881836,13.949999809265137,13.84000015258789,4474261.0,13.799492835998535
2019-10-18,13.899999618530273,13.579999923706055,13.84000015258789,13.619999885559082,3868250.0,13.5801362991333
2019-10-21,13.649999618530273,13.270000457763672,13.619999885559082,13.630000114440918,4292752.0,13.590107917785645
2019-10-22,13.729999542236328,13.550000190734863,13.579999923706055,13.729999542236328,3128473.0,13.689814567565918
2019-10-23,13.84000015258789,13.539999961853027,13.779999732971191,13.600000381469727,2831171.0,13.560195922851562
2019-10-24,13.710000038146973,13.470000267028809,13.630000114440918,13.65999984741211,3041620.0,13.62001895904541
2019-10-25,13.680000305175781,13.449999809265137,13.5600004196167,13.649999618530273,3501579.0,13.610048294067383
2019-10-28,13.90999984741211,13.600000381469727,13.649999618530273,13.899999618530273,4931364.0,13.8593168258667
2019-10-29,13.920000076293945,13.6899995803833,13.920000076293945,13.699999809265137,3027305.0,13.659902572631836
2019-10-30,13.6899995803833,13.489999771118164,13.680000305175781,13.5,2933837.0,13.460487365722656
2019-10-31,14.359999656677246,13.430000305175781,13.5,14.050000190734863,10865082.0,14.008878707885742
2019-11-01,14.140000343322754,13.850000381469727,14.0,14.069999694824219,6121524.0,14.02881908416748
2019-11-04,14.15999984741211,13.800000190734863,14.100000381469727,13.859999656677246,5364314.0,13.81943416595459
2019-11-05,13.9399995803833,13.710000038146973,13.899999618530273,13.84000015258789,3387703.0,13.799492835998535
2019-11-06,14.529999732971191,14.029999732971191,14.029999732971191,14.100000381469727,9184639.0,14.058732032775879
2019-11-07,14.109999656677246,13.819999694824219,14.069999694824219,13.989999771118164,4556784.0,13.949053764343262
2019-11-08,14.050000190734863,13.880000114440918,14.020000457763672,13.899999618530273,3038351.0,13.8593168258667
2019-11-11,13.880000114440918,13.529999732971191,13.850000381469727,13.5600004196167,3468753.0,13.520312309265137
2019-11-12,13.6899995803833,13.460000038146973,13.5600004196167,13.609999656677246,2799351.0,13.570165634155273
2019-11-13,13.619999885559082,13.399999618530273,13.59000015258789,13.430000305175781,2750697.0,13.390692710876465
2019-11-14,13.489999771118164,13.399999618530273,13.449999809265137,13.449999809265137,2099965.0,13.41063404083252
2019-11-15,13.489999771118164,13.0,13.449999809265137,13.050000190734863,4498055.0,13.011805534362793
2019-11-18,13.170000076293945,13.0,13.09000015258789,13.130000114440918,2414302.0,13.091570854187012
2019-11-19,13.3100004196167,13.100000381469727,13.149999618530273,13.3100004196167,2195745.0,13.271044731140137
2019-11-20,13.319999694824219,13.130000114440918,13.300000190734863,13.140000343322754,2528805.0,13.101541519165039
2019-11-21,13.550000190734863,13.09000015258789,13.140000343322754,13.399999618530273,4479377.0,13.360779762268066
2019-11-22,13.539999961853027,13.220000267028809,13.329999923706055,13.520000457763672,4318402.0,13.480429649353027
2019-11-25,13.569999694824219,13.40999984741211,13.40999984741211,13.460000038146973,2013837.0,13.420604705810547
2019-11-26,13.529999732971191,13.289999961853027,13.420000076293945,13.40999984741211,3087076.0,13.37075138092041
2019-11-27,13.460000038146973,13.319999694824219,13.380000114440918,13.34000015258789,1672478.0,13.300956726074219
2019-11-28,13.399999618530273,13.149999618530273,13.390000343322754,13.210000038146973,1925521.0,13.171337127685547
2019-11-29,13.729999542236328,13.210000038146973,13.220000267028809,13.680000305175781,5286396.0,13.639961242675781
2019-12-02,13.789999961853027,13.489999771118164,13.6899995803833,13.569999694824219,2785460.0,13.530282974243164
2019-12-03,13.670000076293945,13.460000038146973,13.460000038146973,13.609999656677246,2978843.0,13.570165634155273
2019-12-04,13.6899995803833,13.550000190734863,13.609999656677246,13.680000305175781,3162533.0,13.639961242675781
2019-12-05,14.079999923706055,13.800000190734863,14.020000457763672,13.84000015258789,7834552.0,13.799492835998535
2019-12-06,14.0600004196167,13.8100004196167,13.979999542236328,13.850000381469727,3693379.0,13.809463500976562
2019-12-09,13.930000305175781,13.6899995803833,13.819999694824219,13.710000038146973,4723461.0,13.669873237609863
2019-12-10,13.760000228881836,13.510000228881836,13.710000038146973,13.619999885559082,5253177.0,13.5801362991333
2019-12-11,13.65999984741211,13.460000038146973,13.619999885559082,13.510000228881836,5029634.0,13.470458984375
2019-12-12,13.550000190734863,13.350000381469727,13.520000457763672,13.460000038146973,4466329.0,13.420604705810547
2019-12-13,13.609999656677246,13.5,13.520000457763672,13.59000015258789,6466568.0,13.550224304199219
2019-12-16,13.90999984741211,13.59000015258789,13.680000305175781,13.890000343322754,8974928.0,13.849347114562988
2019-12-17,14.029999732971191,13.819999694824219,13.890000343322754,13.960000038146973,8012837.0,13.91914176940918
2019-12-18,14.779999732971191,14.079999923706055,14.079999923706055,14.479999542236328,23518193.0,14.43761920928955
2019-12-19,14.6899995803833,14.369999885559082,14.520000457763672,14.510000228881836,10934842.0,14.46753215789795
2019-12-20,14.569999694824219,14.199999809265137,14.470000267028809,14.210000038146973,6835057.0,14.168410301208496
2019-12-23,14.380000114440918,13.930000305175781,14.15999984741211,13.9399995803833,6230422.0,13.899199485778809
2019-12-24,14.210000038146973,13.90999984741211,13.9399995803833,14.109999656677246,4560674.0,14.06870174407959
2019-12-25,14.199999809265137,13.9399995803833,14.15999984741211,14.140000343322754,4690188.0,14.098614692687988
2019-12-26,14.220000267028809,14.020000457763672,14.119999885559082,14.220000267028809,4101185.0,14.178380966186523
2019-12-27,14.390000343322754,14.109999656677246,14.220000267028809,14.130000114440918,5129561.0,14.088644027709961
2019-12-30,14.300000190734863,13.960000038146973,14.069999694824219,14.279999732971191,5219355.0,14.238204956054688
2019-12-31,14.350000381469727,14.100000381469727,14.289999961853027,14.239999771118164,3324717.0,14.198321342468262
2020-01-02,14.600000381469727,14.289999961853027,14.300000190734863,14.510000228881836,7134742.0,14.46753215789795
2020-01-03,15.5600004196167,14.470000267028809,14.529999732971191,15.109999656677246,22273175.0,15.065774917602539
2020-01-06,15.819999694824219,15.220000267028809,15.399999618530273,15.699999809265137,20811340.0,15.654048919677734
2020-01-07,15.680000305175781,15.4399995803833,15.5,15.579999923706055,9577497.0,15.53439998626709
2020-01-08,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,13976985.0,15.664019584655762
2020-01-09,15.430000305175781,15.140000343322754,15.210000038146973,15.319999694824219,9862473.0,15.275160789489746
2020-01-10,15.399999618530273,15.039999961853027,15.220000267028809,15.180000305175781,7559689.0,15.135571479797363
2020-01-13,15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,5210543.0,15.22530746459961
2020-01-14,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,6511798.0,14.97603988647461
2020-01-15,15.100000381469727,14.65999984741211,15.0,14.819999694824219,7309552.0,14.776623725891113
2020-01-16,15.170000076293945,14.8100004196167,14.819999694824219,14.869999885559082,5941698.0,14.826478004455566
2020-01-17,15.050000190734863,14.819999694824219,14.850000381469727,14.890000343322754,3676514.0,14.846420288085938
2020-01-20,15.180000305175781,14.829999923706055,14.960000038146973,15.100000381469727,4698296.0,15.055805206298828
2020-01-21,15.100000381469727,14.869999885559082,15.0,14.869999885559082,4029206.0,14.826478004455566
2020-01-22,14.819999694824219,14.390000343322754,14.819999694824219,14.649999618530273,4926325.0,14.607121467590332
2020-01-23,14.979999542236328,14.279999732971191,14.430000305175781,14.350000381469727,5996726.0,14.308000564575195
2020-02-03,13.050000190734863,12.920000076293945,12.920000076293945,12.920000076293945,3534283.0,12.882185935974121
2020-02-04,12.979999542236328,12.300000190734863,12.300000190734863,12.8100004196167,9797301.0,12.772507667541504
2020-02-05,13.270000457763672,12.739999771118164,12.8100004196167,13.069999694824219,6969332.0,13.031745910644531
2020-02-06,13.40999984741211,12.930000305175781,13.0,13.239999771118164,8333949.0,13.201248168945312
2020-02-07,13.739999771118164,13.109999656677246,13.390000343322754,13.680000305175781,10462452.0,13.639961242675781
2020-02-10,13.770000457763672,13.479999542236328,13.520000457763672,13.649999618530273,8157363.0,13.610048294067383
2020-02-11,13.720000267028809,13.449999809265137,13.609999656677246,13.460000038146973,6590235.0,13.420604705810547
2020-02-12,13.680000305175781,13.319999694824219,13.390000343322754,13.640000343322754,6334773.0,13.600078582763672
2020-02-13,13.680000305175781,13.34000015258789,13.680000305175781,13.350000381469727,8145276.0,13.310927391052246
2020-02-14,13.640000343322754,13.3100004196167,13.369999885559082,13.430000305175781,7383110.0,13.390692710876465
2020-02-17,14.770000457763672,13.600000381469727,13.600000381469727,14.770000457763672,24138229.0,14.726771354675293
2020-02-18,15.800000190734863,15.130000114440918,15.800000190734863,15.369999885559082,33126315.0,15.325014114379883
2020-02-19,15.279999732971191,14.699999809265137,15.079999923706055,14.760000228881836,26132925.0,14.716800689697266
2020-02-20,14.819999694824219,14.329999923706055,14.760000228881836,14.649999618530273,16102633.0,14.607121467590332
2020-02-21,15.100000381469727,14.529999732971191,14.529999732971191,14.850000381469727,17816952.0,14.806536674499512
2020-02-24,14.829999923706055,14.510000228881836,14.710000038146973,14.710000038146973,14546685.0,14.666946411132812
2020-02-25,14.550000190734863,13.989999771118164,14.399999618530273,14.529999732971191,17853422.0,14.487472534179688
2020-02-26,14.960000038146973,14.149999618530273,14.279999732971191,14.680000305175781,19139363.0,14.63703441619873
2020-02-27,15.09000015258789,14.350000381469727,14.680000305175781,14.880000114440918,19441249.0,14.836448669433594
2020-02-28,14.550000190734863,13.90999984741211,14.5,14.130000114440918,15560305.0,14.088644027709961
2020-03-02,14.699999809265137,14.069999694824219,14.140000343322754,14.489999771118164,16875902.0,14.447589874267578
2020-03-03,15.09000015258789,14.489999771118164,14.59000015258789,14.779999732971191,23576181.0,14.736741065979004
2020-03-04,14.899999618530273,14.399999618530273,14.699999809265137,14.649999618530273,16550941.0,14.607121467590332
2020-03-05,14.850000381469727,14.529999732971191,14.760000228881836,14.6899995803833,19835232.0,14.647004127502441
2020-03-06,14.59000015258789,14.390000343322754,14.4399995803833,14.479999542236328,12679121.0,14.43761920928955
2020-03-09,14.300000190734863,13.710000038146973,14.300000190734863,13.75,16154669.0,13.709755897521973
2020-03-10,14.140000343322754,13.489999771118164,13.600000381469727,14.140000343322754,12395767.0,14.098614692687988
2020-03-11,14.510000228881836,14.069999694824219,14.069999694824219,14.130000114440918,15997779.0,14.088644027709961
2020-03-12,14.0,13.600000381469727,13.899999618530273,13.670000076293945,10839007.0,13.629990577697754
2020-03-13,13.710000038146973,12.949999809265137,13.0,13.569999694824219,14165240.0,13.530282974243164
2020-03-16,13.649999618530273,12.880000114440918,13.609999656677246,12.920000076293945,11180634.0,12.882185935974121
2020-03-17,13.210000038146973,12.119999885559082,13.100000381469727,13.029999732971191,8230359.0,12.991863250732422
2020-03-18,13.1899995803833,12.600000381469727,13.109999656677246,12.600000381469727,8002784.0,12.563122749328613
2020-03-19,12.8100004196167,12.399999618530273,12.75,12.720000267028809,7411184.0,12.682770729064941
2020-03-20,13.039999961853027,12.75,12.850000381469727,13.020000457763672,7996159.0,12.981893539428711
2020-03-23,12.859999656677246,12.510000228881836,12.699999809265137,12.600000381469727,6611451.0,12.563122749328613
2020-03-24,12.899999618530273,12.329999923706055,12.859999656677246,12.779999732971191,6862441.0,12.742594718933105
2020-03-25,13.239999771118164,12.890000343322754,13.039999961853027,13.180000305175781,9481946.0,13.141425132751465
2020-03-26,13.109999656677246,12.90999984741211,13.0600004196167,12.970000267028809,4418711.0,12.932039260864258
2020-03-27,13.15999984741211,12.930000305175781,13.100000381469727,12.9399995803833,3981136.0,12.90212631225586
2020-03-30,12.949999809265137,12.569999694824219,12.899999618530273,12.880000114440918,5870633.0,12.842302322387695
2020-03-31,13.109999656677246,12.829999923706055,12.949999809265137,12.920000076293945,5552567.0,12.882185935974121
2020-04-01,13.079999923706055,12.729999542236328,12.9399995803833,12.760000228881836,5072948.0,12.722654342651367
2020-04-02,13.100000381469727,12.699999809265137,12.729999542236328,13.069999694824219,6215449.0,13.031745910644531
2020-04-03,13.220000267028809,12.970000267028809,13.079999923706055,13.0600004196167,5693555.0,13.02177619934082
2020-04-07,13.539999961853027,13.25,13.329999923706055,13.380000114440918,8346486.0,13.340839385986328
2020-04-08,13.649999618530273,13.229999542236328,13.380000114440918,13.489999771118164,9399340.0,13.450516700744629
2020-04-09,13.649999618530273,13.40999984741211,13.489999771118164,13.449999809265137,6689240.0,13.41063404083252
2020-04-10,13.479999542236328,13.140000343322754,13.420000076293945,13.180000305175781,5798800.0,13.141425132751465
2020-04-13,13.3100004196167,12.949999809265137,13.079999923706055,13.199999809265137,4308260.0,13.161365509033203
2020-04-14,13.430000305175781,13.180000305175781,13.279999732971191,13.420000076293945,4862647.0,13.380722045898438
2020-04-15,13.539999961853027,13.199999809265137,13.510000228881836,13.260000228881836,4898686.0,13.221190452575684
2020-04-16,13.529999732971191,13.149999618530273,13.170000076293945,13.369999885559082,4889536.0,13.330867767333984
2020-04-17,13.569999694824219,13.350000381469727,13.430000305175781,13.369999885559082,5844613.0,13.330867767333984
2020-04-20,13.579999923706055,13.300000190734863,13.380000114440918,13.569999694824219,7469112.0,13.530282974243164
2020-04-21,13.640000343322754,13.399999618530273,13.5600004196167,13.489999771118164,7000945.0,13.450516700744629
2020-04-22,13.579999923706055,13.329999923706055,13.430000305175781,13.5,4022940.0,13.460487365722656
2020-04-23,13.760000228881836,13.430000305175781,13.550000190734863,13.619999885559082,7826980.0,13.5801362991333
2020-04-24,13.739999771118164,13.390000343322754,13.739999771118164,13.630000114440918,9302785.0,13.590107917785645
2020-04-27,13.890000343322754,13.600000381469727,13.670000076293945,13.630000114440918,9761492.0,13.590107917785645
2020-04-28,13.710000038146973,13.020000457763672,13.640000343322754,13.40999984741211,8513815.0,13.37075138092041
2020-04-29,13.779999732971191,13.390000343322754,13.40999984741211,13.760000228881836,6748118.0,13.719727516174316
2020-04-30,14.0,13.720000267028809,13.760000228881836,13.850000381469727,10800091.0,13.809463500976562
2020-05-06,13.989999771118164,13.680000305175781,13.720000267028809,13.949999809265137,8769791.0,13.909170150756836
2020-05-07,14.119999885559082,13.800000190734863,13.949999809265137,14.050000190734863,9733444.0,14.008878707885742
2020-05-08,14.130000114440918,13.920000076293945,14.079999923706055,14.020000457763672,8928076.0,13.97896671295166
2020-05-11,14.140000343322754,13.899999618530273,14.029999732971191,14.020000457763672,8089736.0,13.97896671295166
2020-05-12,14.100000381469727,13.890000343322754,14.0600004196167,13.960000038146973,5272220.0,13.91914176940918
2020-05-13,14.020000457763672,13.779999732971191,13.960000038146973,13.869999885559082,4912245.0,13.829404830932617
2020-05-14,13.979999542236328,13.699999809265137,13.800000190734863,13.789999961853027,5807076.0,13.749638557434082
2020-05-15,13.930000305175781,13.789999961853027,13.800000190734863,13.8100004196167,5196045.0,13.769580841064453
2020-05-18,14.199999809265137,13.770000457763672,13.8100004196167,14.069999694824219,10222562.0,14.02881908416748
2020-05-19,14.130000114440918,13.9399995803833,14.119999885559082,14.069999694824219,6031100.0,14.02881908416748
2020-05-20,14.09000015258789,13.630000114440918,14.069999694824219,13.680000305175781,8475508.0,13.639961242675781
2020-05-21,13.75,13.3100004196167,13.699999809265137,13.319999694824219,7710429.0,13.281014442443848
2020-05-22,13.420000076293945,13.029999732971191,13.300000190734863,13.279999732971191,7327096.0,13.241131782531738
2020-05-25,13.279999732971191,13.09000015258789,13.279999732971191,13.15999984741211,4217277.0,13.121482849121094
2020-05-26,13.329999923706055,13.180000305175781,13.239999771118164,13.319999694824219,4304640.0,13.281014442443848
2020-05-27,13.350000381469727,13.100000381469727,13.34000015258789,13.15999984741211,5118756.0,13.121482849121094
2020-05-28,13.329999923706055,13.079999923706055,13.199999809265137,13.229999542236328,3928098.0,13.191277503967285
2020-05-29,13.25,13.100000381469727,13.15999984741211,13.25,3424602.0,13.211219787597656
2020-06-01,13.489999771118164,13.25,13.260000228881836,13.479999542236328,6628846.0,13.440546035766602
2020-06-02,13.600000381469727,13.399999618530273,13.449999809265137,13.510000228881836,6416717.0,13.470458984375
2020-06-03,13.569999694824219,13.380000114440918,13.569999694824219,13.390000343322754,4772524.0,13.350810050964355
2020-06-04,13.470000267028809,13.170000076293945,13.399999618530273,13.1899995803833,6554267.0,13.151394844055176
2020-06-05,13.279999732971191,13.119999885559082,13.220000267028809,13.220000267028809,4675850.0,13.181307792663574
2020-06-08,13.350000381469727,13.210000038146973,13.289999961853027,13.300000190734863,5375900.0,13.261073112487793
2020-06-09,13.380000114440918,13.1899995803833,13.34000015258789,13.350000381469727,4551034.0,13.310927391052246
2020-06-10,13.430000305175781,13.260000228881836,13.34000015258789,13.420000076293945,4686496.0,13.380722045898438
2020-06-11,13.4399995803833,13.1899995803833,13.420000076293945,13.25,6062961.0,13.211219787597656
2020-06-12,13.369999885559082,13.039999961853027,13.079999923706055,13.369999885559082,8951250.0,13.330867767333984
2020-06-15,13.329999923706055,13.119999885559082,13.199999809265137,13.15999984741211,6819469.0,13.121482849121094
2020-06-16,13.25,13.069999694824219,13.220000267028809,13.1899995803833,6381964.0,13.151394844055176
2020-06-17,13.449999809265137,13.289999961853027,13.289999961853027,13.380000114440918,8637924.0,13.340839385986328
2020-06-18,13.329999923706055,13.15999984741211,13.329999923706055,13.300000190734863,4965807.0,13.261073112487793
2020-06-19,13.380000114440918,13.229999542236328,13.279999732971191,13.350000381469727,4449654.0,13.310927391052246
2020-06-22,13.550000190734863,13.380000114440918,13.399999618530273,13.470000267028809,6239221.0,13.43057632446289
2020-06-23,13.539999961853027,13.34000015258789,13.539999961853027,13.449999809265137,5784408.0,13.41063404083252
2020-06-24,13.4399995803833,13.279999732971191,13.4399995803833,13.289999961853027,4097381.0,13.251102447509766
2020-06-29,13.420000076293945,13.210000038146973,13.270000457763672,13.359999656677246,6083984.0,13.320897102355957
2020-06-30,13.399999618530273,13.279999732971191,13.399999618530273,13.319999694824219,5563880.0,13.281014442443848
2020-07-01,13.34000015258789,13.170000076293945,13.319999694824219,13.289999961853027,8302724.0,13.251102447509766
2020-07-02,13.470000267028809,13.180000305175781,13.210000038146973,13.430000305175781,15578171.0,13.390692710876465
2020-07-03,13.649999618530273,13.40999984741211,13.460000038146973,13.600000381469727,13986799.0,13.560195922851562
2020-07-06,14.729999542236328,13.779999732971191,13.880000114440918,14.550000190734863,26886060.0,14.507414817810059
2020-07-07,15.270000457763672,14.460000038146973,14.710000038146973,14.899999618530273,29666410.0,14.856389999389648
2020-07-08,16.360000610351562,14.510000228881836,14.779999732971191,16.25,41911528.0,16.202438354492188
2020-07-09,17.190000534057617,16.040000915527344,16.299999237060547,16.780000686645508,48506680.0,16.73088836669922
2020-07-10,16.889999389648438,16.0,16.799999237060547,16.100000381469727,30017905.0,16.052879333496094
2020-07-13,16.510000228881836,16.1200008392334,16.1200008392334,16.3700008392334,22981904.0,16.32208824157715
2020-07-14,17.100000381469727,16.100000381469727,16.3700008392334,16.440000534057617,25050980.0,16.391883850097656
2020-07-15,16.600000381469727,15.770000457763672,16.549999237060547,15.899999618530273,19242138.0,15.853463172912598
2020-07-16,16.450000762939453,15.390000343322754,15.850000381469727,15.510000228881836,21277485.0,15.464605331420898
2020-07-17,16.549999237060547,15.539999961853027,15.65999984741211,16.40999984741211,31999609.0,16.361970901489258
2020-07-20,18.049999237060547,16.700000762939453,16.700000762939453,18.049999237060547,54351683.0,17.997169494628906
2020-07-21,18.579999923706055,17.31999969482422,18.510000228881836,17.399999618530273,46373819.0,17.34907341003418
2020-07-22,18.5,17.209999084472656,17.209999084472656,17.6299991607666,38208168.0,17.578399658203125
2020-07-23,18.6299991607666,17.450000762939453,17.649999618530273,18.290000915527344,38116968.0,18.236469268798828
2020-07-24,18.8799991607666,17.350000381469727,18.200000762939453,17.440000534057617,40593507.0,17.38895606994629
2020-07-27,17.65999984741211,16.610000610351562,17.399999618530273,17.299999237060547,24643430.0,17.249364852905273
2020-07-28,17.850000381469727,17.1200008392334,17.1200008392334,17.729999542236328,21481905.0,17.6781063079834
2020-07-29,17.979999542236328,17.559999465942383,17.799999237060547,17.799999237060547,22927972.0,17.747901916503906
2020-07-30,18.239999771118164,17.600000381469727,17.8799991607666,17.899999618530273,16695569.0,17.84760856628418
2020-07-31,17.739999771118164,17.1299991607666,17.739999771118164,17.479999542236328,18105438.0,17.4288387298584
2020-08-03,19.0,17.65999984741211,17.65999984741211,19.0,38454560.0,18.94438934326172
2020-08-04,18.950000762939453,18.010000228881836,18.950000762939453,18.219999313354492,26035978.0,18.166671752929688
2020-08-05,19.260000228881836,17.899999618530273,18.040000915527344,18.8799991607666,29650510.0,18.82474136352539
2020-08-06,20.770000457763672,18.690000534057617,18.799999237060547,20.770000457763672,48889028.0,20.709209442138672
2020-08-07,22.850000381469727,20.110000610351562,20.600000381469727,22.399999618530273,64334435.0,22.33443832397461
2020-08-10,23.5,20.40999984741211,21.770000457763672,20.760000228881836,64047937.0,20.69923973083496
2020-08-11,21.530000686645508,19.799999237060547,20.25,20.399999618530273,43882275.0,20.34029197692871
2020-08-12,20.100000381469727,18.809999465942383,20.010000228881836,19.34000015258789,29725963.0,19.283395767211914
2020-08-13,19.8700008392334,19.100000381469727,19.299999237060547,19.209999084472656,23944911.0,19.15377426147461
2020-08-14,20.5,19.110000610351562,19.280000686645508,20.5,33083800.0,20.440000534057617
2020-08-17,21.079999923706055,19.81999969482422,20.549999237060547,20.860000610351562,28801093.0,20.860000610351562
2020-08-18,20.799999237060547,20.110000610351562,20.469999313354492,20.5,29802601.0,20.5
2020-08-19,20.850000381469727,19.799999237060547,20.100000381469727,20.190000534057617,25426899.0,20.190000534057617
2020-08-20,20.290000915527344,19.450000762939453,19.899999618530273,19.610000610351562,17789795.0,19.610000610351562
2020-08-21,20.0,19.260000228881836,19.610000610351562,19.600000381469727,17563020.0,19.600000381469727
2020-08-24,20.18000030517578,19.389999389648438,19.799999237060547,19.489999771118164,16835514.0,19.489999771118164
2020-08-25,19.440000534057617,17.700000762939453,19.440000534057617,18.239999771118164,38325687.0,18.239999771118164
2020-08-26,18.3799991607666,17.309999465942383,18.049999237060547,17.43000030517578,25239006.0,17.43000030517578
2020-08-27,17.700000762939453,17.219999313354492,17.559999465942383,17.68000030517578,20182327.0,17.68000030517578
2020-08-28,18.049999237060547,17.5,17.600000381469727,17.899999618530273,20489238.0,17.899999618530273
2020-08-31,18.239999771118164,17.579999923706055,18.0,17.84000015258789,30072245.0,17.84000015258789
2020-09-01,17.8799991607666,17.530000686645508,17.6299991607666,17.719999313354492,31648976.0,17.719999313354492
2020-09-02,17.579999923706055,17.020000457763672,17.579999923706055,17.31999969482422,38865098.0,17.31999969482422
2020-09-03,17.549999237060547,16.899999618530273,17.18000030517578,17.15999984741211,34609789.0,17.15999984741211
2020-09-04,17.1200008392334,16.81999969482422,16.899999618530273,16.989999771118164,21622583.0,16.989999771118164
2020-09-07,17.1200008392334,16.450000762939453,16.959999084472656,16.520000457763672,29024908.0,16.520000457763672
2020-09-08,16.829999923706055,16.200000762939453,16.719999313354492,16.469999313354492,26548394.0,16.469999313354492
2020-09-09,16.6200008392334,16.040000915527344,16.299999237060547,16.309999465942383,23103147.0,16.309999465942383
2020-09-10,16.59000015258789,15.850000381469727,16.420000076293945,15.869999885559082,22857349.0,15.869999885559082
2020-09-11,16.049999237060547,15.5,15.680000305175781,15.880000114440918,19869053.0,15.880000114440918
2020-09-14,16.420000076293945,15.880000114440918,15.979999542236328,16.299999237060547,24948414.0,16.299999237060547
2020-09-15,16.670000076293945,16.200000762939453,16.309999465942383,16.40999984741211,22180409.0,16.40999984741211
2020-09-16,16.34000015258789,15.989999771118164,16.34000015258789,16.079999923706055,14303807.0,16.079999923706055
2020-09-17,16.360000610351562,15.800000190734863,16.15999984741211,16.1299991607666,17296749.0,16.1299991607666
2020-09-18,16.68000030517578,16.1299991607666,16.18000030517578,16.469999313354492,19552283.0,16.469999313354492
2020-09-21,17.290000915527344,16.489999771118164,16.549999237060547,16.959999084472656,36011832.0,16.959999084472656
2020-09-22,16.799999237060547,16.489999771118164,16.719999313354492,16.59000015258789,16773042.0,16.59000015258789
2020-09-23,16.68000030517578,16.290000915527344,16.610000610351562,16.59000015258789,11708050.0,16.59000015258789
2020-09-24,16.489999771118164,16.1200008392334,16.389999389648438,16.1200008392334,10335627.0,16.1200008392334
2020-09-25,16.3700008392334,16.06999969482422,16.190000534057617,16.229999542236328,9098629.0,16.229999542236328
2020-09-28,16.270000457763672,15.880000114440918,16.170000076293945,15.899999618530273,9665045.0,15.899999618530273
2020-09-29,16.549999237060547,16.020000457763672,16.020000457763672,16.3700008392334,21405603.0,16.3700008392334
2020-09-30,17.110000610351562,16.25,16.469999313354492,17.040000915527344,33759128.0,17.040000915527344
2020-10-09,17.459999084472656,16.940000534057617,17.329999923706055,17.049999237060547,22616467.0,17.049999237060547
2020-10-12,17.65999984741211,16.950000762939453,17.0,17.520000457763672,28377441.0,17.520000457763672
2020-10-13,17.469999313354492,17.239999771118164,17.450000762939453,17.40999984741211,18528001.0,17.40999984741211
2020-10-14,17.809999465942383,16.969999313354492,17.40999984741211,17.040000915527344,22306090.0,17.040000915527344
2020-10-15,17.110000610351562,16.799999237060547,16.959999084472656,17.040000915527344,17891494.0,17.040000915527344
2020-10-16,17.190000534057617,16.649999618530273,17.010000228881836,16.770000457763672,15195038.0,16.770000457763672
2020-10-19,17.25,16.799999237060547,16.8799991607666,16.889999389648438,13256486.0,16.889999389648438
2020-10-20,16.8799991607666,16.549999237060547,16.770000457763672,16.8799991607666,9668921.0,16.8799991607666
2020-10-21,16.90999984741211,16.350000381469727,16.899999618530273,16.3799991607666,11972901.0,16.3799991607666
2020-10-22,16.40999984741211,16.100000381469727,16.40999984741211,16.360000610351562,7605438.0,16.360000610351562
2020-10-23,16.940000534057617,16.399999618530273,16.520000457763672,16.450000762939453,17406434.0,16.450000762939453
2020-10-26,17.200000762939453,16.25,16.450000762939453,17.190000534057617,23741002.0,17.190000534057617
2020-10-27,17.31999969482422,16.889999389648438,17.149999618530273,16.940000534057617,12431721.0,16.940000534057617