Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,21.350000381469727,20.799999237060547,21.18000030517578,20.809999465942383,3623571.0,19.66286277770996
2010-01-05,21.850000381469727,20.709999084472656,20.809999465942383,21.68000030517578,5690572.0,20.484907150268555
2010-01-06,23.850000381469727,21.770000457763672,22.0,23.3700008392334,11877528.0,22.081745147705078
2010-01-07,24.1200008392334,22.989999771118164,23.3799991607666,23.610000610351562,6225227.0,22.308515548706055
2010-01-08,23.889999389648438,23.149999618530273,23.850000381469727,23.760000228881836,2777013.0,22.450246810913086
2010-01-11,24.399999618530273,23.309999465942383,23.56999969482422,24.209999084472656,3592359.0,22.87544059753418
2010-01-12,25.450000762939453,24.059999465942383,24.059999465942383,25.209999084472656,5835107.0,23.820314407348633
2010-01-13,26.5,24.40999984741211,24.40999984741211,25.6299991607666,4595848.0,24.2171630859375
2010-01-14,26.31999969482422,24.81999969482422,25.6200008392334,25.700000762939453,3748557.0,24.28330421447754
2010-01-15,26.18000030517578,25.309999465942383,25.540000915527344,25.700000762939453,1929279.0,24.28330421447754
2010-01-18,26.079999923706055,24.950000762939453,26.0,25.899999618530273,2843199.0,24.472278594970703
2010-01-19,25.950000762939453,25.229999542236328,25.899999618530273,25.25,1819365.0,23.858108520507812
2010-01-20,25.200000762939453,23.700000762939453,25.059999465942383,23.809999465942383,2180094.0,22.49749183654785
2010-01-21,24.459999084472656,23.799999237060547,23.809999465942383,24.280000686645508,1428966.0,22.941585540771484
2010-01-22,24.09000015258789,22.0,23.899999618530273,22.700000762939453,3596523.0,21.448678970336914
2010-01-25,24.299999237060547,22.100000381469727,22.649999618530273,22.969999313354492,2633039.0,21.703794479370117
2010-01-26,23.100000381469727,22.18000030517578,23.100000381469727,22.8799991607666,2349728.0,21.618757247924805
2010-01-27,23.549999237060547,22.399999618530273,22.790000915527344,23.079999923706055,3088427.0,21.8077335357666
2010-01-28,24.799999237060547,22.950000762939453,23.040000915527344,24.360000610351562,3586200.0,23.01717185974121
2010-01-29,24.950000762939453,23.860000610351562,24.100000381469727,24.059999465942383,2322487.0,22.73370933532715
2010-02-01,24.260000228881836,22.780000686645508,24.25,23.469999313354492,3190886.0,22.176231384277344
2010-02-02,24.0,22.940000534057617,23.459999084472656,23.829999923706055,2325862.0,22.516387939453125
2010-02-03,24.149999618530273,22.920000076293945,23.719999313354492,23.530000686645508,2325074.0,22.232921600341797
2010-02-04,24.360000610351562,23.100000381469727,23.299999237060547,23.559999465942383,1541755.0,22.26127052307129
2010-02-05,23.559999465942383,22.75,23.0,23.34000015258789,2092346.0,22.05339813232422
2010-02-08,23.739999771118164,23.0,23.280000686645508,23.579999923706055,1879785.0,22.280168533325195
2010-02-09,23.850000381469727,23.299999237060547,23.59000015258789,23.5,568270.0,22.204580307006836
2010-02-10,25.18000030517578,23.610000610351562,23.610000610351562,25.0,2961106.0,23.621891021728516
2010-02-11,25.290000915527344,24.5,24.75,24.81999969482422,1905083.0,23.451812744140625
2010-02-12,25.18000030517578,24.610000610351562,24.899999618530273,24.920000076293945,1047040.0,23.54630470275879
2010-02-22,25.780000686645508,24.799999237060547,25.0,25.709999084472656,2837087.0,24.292755126953125
2010-02-23,26.200000762939453,25.030000686645508,25.690000534057617,26.1200008392334,2162370.0,24.680156707763672
2010-02-24,27.489999771118164,25.559999465942383,26.139999389648438,27.360000610351562,3095804.0,25.8518009185791
2010-02-25,28.579999923706055,27.149999618530273,27.350000381469727,28.3799991607666,3835043.0,26.81557273864746
2010-02-26,28.649999618530273,27.65999984741211,28.3799991607666,28.309999465942383,2617036.0,26.74942970275879
2010-03-01,28.690000534057617,27.0,28.0,27.110000610351562,4430281.0,25.61557960510254
2010-03-02,27.5,26.68000030517578,27.079999923706055,27.350000381469727,2206648.0,25.84235191345215
2010-03-03,27.5,27.0,27.200000762939453,27.34000015258789,1169387.0,25.832904815673828
2010-03-04,28.1299991607666,26.299999237060547,27.299999237060547,26.329999923706055,2322249.0,24.87857437133789
2010-03-05,26.6299991607666,25.799999237060547,26.309999465942383,25.93000030517578,1769131.0,24.50063133239746
2010-03-08,26.280000686645508,25.6299991607666,25.979999542236328,25.8799991607666,1847784.0,24.453380584716797
2010-03-09,26.239999771118164,25.489999771118164,26.15999984741211,25.68000030517578,2046684.0,24.264406204223633
2010-03-10,25.8799991607666,25.270000457763672,25.8799991607666,25.309999465942383,1936414.0,23.914804458618164
2010-03-11,25.469999313354492,24.610000610351562,25.299999237060547,24.729999542236328,2039139.0,23.366777420043945
2010-03-12,25.75,24.829999923706055,24.829999923706055,25.549999237060547,3137910.0,24.14157485961914
2010-03-15,26.25,24.6200008392334,25.59000015258789,24.799999237060547,2606217.0,23.43291473388672
2010-03-16,24.989999771118164,24.299999237060547,24.729999542236328,24.600000381469727,1407568.0,23.243942260742188
2010-03-17,25.25,24.690000534057617,24.709999084472656,25.18000030517578,2100890.0,23.791967391967773
2010-03-18,25.579999923706055,24.899999618530273,25.25,25.079999923706055,1999754.0,23.697484970092773
2010-03-19,25.649999618530273,25.010000228881836,25.270000457763672,25.639999389648438,1810382.0,24.226613998413086
2010-03-22,25.6299991607666,25.079999923706055,25.5,25.389999389648438,1770076.0,23.990394592285156
2010-03-23,25.479999542236328,24.979999542236328,25.440000534057617,25.0,1545556.0,23.621891021728516
2010-03-24,25.3799991607666,24.6299991607666,24.950000762939453,25.34000015258789,1363058.0,23.943153381347656
2010-03-25,25.399999618530273,24.709999084472656,25.399999618530273,25.100000381469727,1710789.0,23.716381072998047
2010-03-26,25.989999771118164,24.860000610351562,25.15999984741211,25.8799991607666,2154474.0,24.453380584716797
2010-03-29,26.18000030517578,25.610000610351562,26.0,26.09000015258789,1818144.0,24.651805877685547
2010-03-30,26.899999618530273,25.899999618530273,26.1299991607666,26.709999084472656,2209463.0,25.23763084411621
2010-03-31,26.709999084472656,26.1200008392334,26.709999084472656,26.540000915527344,1255813.0,25.07700538635254
2010-04-01,26.860000610351562,26.3799991607666,26.549999237060547,26.75,1708760.0,25.27542495727539
2010-04-02,26.899999618530273,26.049999237060547,26.770000457763672,26.09000015258789,1911515.0,24.651805877685547
2010-04-06,26.299999237060547,25.799999237060547,26.09000015258789,25.920000076293945,1607759.0,24.491180419921875
2010-04-07,26.200000762939453,25.799999237060547,25.940000534057617,26.15999984741211,1068491.0,24.717947006225586
2010-04-08,26.489999771118164,25.6200008392334,26.170000076293945,26.399999618530273,3008634.0,24.944719314575195
2010-04-09,27.5,26.040000915527344,26.049999237060547,27.350000381469727,3888961.0,25.84235191345215
2010-04-12,27.5,26.860000610351562,26.979999542236328,27.469999313354492,2276254.0,25.955734252929688
2010-04-13,27.600000381469727,25.0,27.399999618530273,26.610000610351562,3137861.0,25.143144607543945
2010-04-14,27.549999237060547,26.299999237060547,26.329999923706055,26.770000457763672,1945567.0,25.294322967529297
2010-04-15,26.889999389648438,25.799999237060547,26.889999389648438,26.290000915527344,1948394.0,24.84078025817871
2010-04-16,26.200000762939453,25.610000610351562,25.899999618530273,25.670000076293945,1773638.0,24.254959106445312
2010-04-19,25.780000686645508,23.459999084472656,25.780000686645508,23.469999313354492,3422008.0,22.176231384277344
2010-04-20,24.399999618530273,22.760000228881836,23.399999618530273,24.329999923706055,5614813.0,22.98883056640625
2010-04-21,25.420000076293945,24.18000030517578,24.350000381469727,25.34000015258789,2808410.0,23.943153381347656
2010-04-22,26.420000076293945,24.899999618530273,25.290000915527344,25.860000610351562,2827036.0,24.43448829650879
2010-04-23,26.280000686645508,25.010000228881836,26.280000686645508,25.18000030517578,1638967.0,23.791967391967773
2010-04-26,25.5,24.719999313354492,25.1200008392334,25.219999313354492,1260745.0,23.829761505126953
2010-04-27,25.219999313354492,22.889999389648438,25.219999313354492,23.290000915527344,3291390.0,22.00615692138672
2010-04-28,24.190000534057617,22.850000381469727,23.170000076293945,23.149999618530273,2198882.0,21.873872756958008
2010-04-29,23.639999389648438,22.8799991607666,23.600000381469727,22.920000076293945,1230111.0,21.65655517578125
2010-04-30,22.829999923706055,20.6299991607666,22.799999237060547,20.6299991607666,5234727.0,19.492788314819336
2010-05-04,20.799999237060547,19.889999389648438,20.5,20.600000381469727,1680185.0,19.464439392089844
2010-05-05,22.18000030517578,20.149999618530273,20.479999542236328,22.049999237060547,2902854.0,20.83450698852539
2010-05-06,22.6200008392334,21.0,22.079999923706055,21.510000228881836,2633602.0,20.32427406311035
2010-05-07,23.299999237060547,20.450000762939453,21.5,22.5,3321522.0,21.259706497192383
2010-05-10,23.969999313354492,22.18000030517578,22.299999237060547,23.809999465942383,5874447.0,22.49749183654785
2010-05-11,24.329999923706055,22.979999542236328,23.93000030517578,23.510000228881836,4410680.0,22.214031219482422
2010-05-12,23.450000762939453,22.010000228881836,23.450000762939453,22.540000915527344,2472843.0,21.297504425048828
2010-05-13,23.100000381469727,22.040000915527344,22.520000457763672,22.790000915527344,1951211.0,21.533714294433594
2010-05-14,22.84000015258789,22.31999969482422,22.829999923706055,22.56999969482422,1363047.0,21.32584571838379
2010-05-17,22.579999923706055,20.610000610351562,21.81999969482422,20.989999771118164,2099484.0,19.832942962646484
2010-05-18,21.100000381469727,19.649999618530273,21.100000381469727,20.3700008392334,2432849.0,19.24711799621582
2010-05-19,20.469999313354492,19.610000610351562,20.25,20.020000457763672,1930584.0,18.916410446166992
2010-05-20,22.020000457763672,19.6200008392334,19.989999771118164,21.110000610351562,3621892.0,19.94632339477539
2010-05-21,21.8799991607666,20.15999984741211,20.399999618530273,21.729999542236328,3733832.0,20.532150268554688
2010-05-24,22.5,21.549999237060547,21.850000381469727,22.360000610351562,4135631.0,21.127418518066406
2010-05-25,23.030000686645508,22.010000228881836,22.049999237060547,22.540000915527344,2710333.0,21.297504425048828
2010-05-26,23.8799991607666,22.5,22.5,23.489999771118164,4643701.0,22.195133209228516
2010-05-27,23.489999771118164,23.489999771118164,23.489999771118164,23.489999771118164,0.0,22.195133209228516
2010-05-28,23.969999313354492,22.700000762939453,23.81999969482422,23.65999984741211,3698790.0,22.355756759643555
2010-05-31,24.049999237060547,22.139999389648438,23.299999237060547,22.270000457763672,2179944.0,21.042381286621094
2010-06-01,23.489999771118164,22.06999969482422,22.06999969482422,23.459999084472656,2795047.0,22.166784286499023
2010-06-02,23.979999542236328,22.959999084472656,23.18000030517578,23.8700008392334,2857843.0,22.554187774658203
2010-06-03,24.469999313354492,23.600000381469727,23.860000610351562,24.040000915527344,3422902.0,22.714813232421875
2010-06-04,24.239999771118164,23.600000381469727,24.059999465942383,23.700000762939453,1926663.0,22.393552780151367
2010-06-07,23.549999237060547,22.799999237060547,23.079999923706055,23.18000030517578,1541131.0,21.902217864990234
2010-06-08,24.0,22.959999084472656,22.959999084472656,23.520000457763672,1391987.0,22.22347640991211
2010-06-09,23.780000686645508,23.010000228881836,23.270000457763672,23.700000762939453,1361864.0,22.393552780151367
2010-06-10,24.200000762939453,23.299999237060547,23.65999984741211,24.079999923706055,1714166.0,22.752605438232422
2010-06-11,24.270000457763672,23.700000762939453,24.06999969482422,23.760000228881836,1200475.0,22.450246810913086
2010-06-17,24.0,22.399999618530273,23.799999237060547,22.479999542236328,2488676.0,21.240808486938477
2010-06-18,22.979999542236328,21.059999465942383,22.479999542236328,21.270000457763672,1743079.0,20.09750747680664
2010-06-21,22.1200008392334,20.90999984741211,21.309999465942383,21.889999389648438,1237954.0,20.683326721191406
2010-06-22,22.75,21.649999618530273,21.950000762939453,22.149999618530273,932576.0,20.928998947143555
2010-06-23,22.40999984741211,21.520000457763672,22.200000762939453,21.739999771118164,770346.0,20.54159927368164
2010-06-24,22.200000762939453,21.399999618530273,22.079999923706055,21.68000030517578,1204428.0,20.484907150268555
2010-06-25,21.899999618530273,21.510000228881836,21.739999771118164,21.760000228881836,536526.0,20.56049919128418
2010-06-28,22.5,21.6299991607666,21.899999618530273,22.040000915527344,1843461.0,20.825063705444336
2010-06-29,22.0,20.149999618530273,21.899999618530273,20.420000076293945,1608050.0,19.294357299804688
2010-06-30,20.450000762939453,19.700000762939453,20.18000030517578,20.309999465942383,702645.0,19.190427780151367
2010-07-01,20.729999542236328,19.719999313354492,20.360000610351562,20.020000457763672,582928.0,18.916410446166992
2010-07-02,20.6299991607666,19.510000228881836,19.510000228881836,20.610000610351562,1270899.0,19.473888397216797
2010-07-05,20.5,19.850000381469727,20.5,19.979999542236328,1262098.0,18.878618240356445
2010-07-06,20.899999618530273,20.0,20.190000534057617,20.729999542236328,1205391.0,19.58727264404297
2010-07-07,21.440000534057617,20.649999618530273,20.739999771118164,21.420000076293945,1015527.0,20.239238739013672
2010-07-08,21.5,20.8799991607666,21.43000030517578,21.010000228881836,836710.0,19.85184097290039
2010-07-09,22.68000030517578,21.329999923706055,21.329999923706055,22.170000076293945,2819180.0,20.947895050048828
2010-07-12,22.440000534057617,21.690000534057617,22.219999313354492,22.040000915527344,1522327.0,20.91942024230957
2010-07-13,22.399999618530273,21.75,22.0,21.989999771118164,1178973.0,20.87196159362793
2010-07-14,22.959999084472656,21.709999084472656,21.93000030517578,22.299999237060547,3174788.0,21.16619873046875
2010-07-15,22.989999771118164,22.299999237060547,22.299999237060547,22.549999237060547,3153607.0,21.403488159179688
2010-07-16,22.93000030517578,21.579999923706055,22.31999969482422,22.540000915527344,2807520.0,21.393999099731445
2010-07-19,22.899999618530273,21.81999969482422,22.450000762939453,22.75,1665824.0,21.593320846557617
2010-07-20,23.09000015258789,22.610000610351562,22.799999237060547,22.899999618530273,2702077.0,21.735692977905273
2010-07-21,23.459999084472656,22.75,22.850000381469727,23.299999237060547,2158097.0,22.1153564453125
2010-07-22,24.3799991607666,23.209999084472656,23.299999237060547,23.93000030517578,3794636.0,22.713327407836914
2010-07-23,24.299999237060547,23.260000228881836,24.299999237060547,23.59000015258789,2155071.0,22.390613555908203
2010-07-26,24.190000534057617,23.600000381469727,23.690000534057617,23.799999237060547,1901957.0,22.589937210083008
2010-07-27,24.65999984741211,23.5,23.829999923706055,24.40999984741211,2767460.0,23.168920516967773
2010-07-28,24.670000076293945,23.920000076293945,24.299999237060547,24.549999237060547,2773977.0,23.301801681518555
2010-07-29,25.790000915527344,24.510000228881836,24.510000228881836,25.030000686645508,5582784.0,23.757400512695312
2010-07-30,24.989999771118164,24.200000762939453,24.989999771118164,24.719999313354492,2658473.0,23.463159561157227
2010-08-02,25.09000015258789,24.5,24.600000381469727,24.93000030517578,2020754.0,23.662485122680664
2010-08-03,25.020000457763672,24.299999237060547,24.899999618530273,24.3799991607666,1633930.0,23.14044952392578
2010-08-04,24.68000030517578,23.799999237060547,24.399999618530273,24.530000686645508,1737736.0,23.282817840576172
2010-08-05,25.75,24.559999465942383,24.559999465942383,25.200000762939453,4218374.0,23.91875648498535
2010-08-06,26.0,24.889999389648438,25.200000762939453,25.8700008392334,2357878.0,24.554691314697266
2010-08-09,26.65999984741211,25.8700008392334,25.899999618530273,26.139999389648438,1897201.0,24.810958862304688
2010-08-10,26.1200008392334,25.200000762939453,26.1200008392334,25.459999084472656,1966013.0,24.16553497314453
2010-08-11,25.889999389648438,25.200000762939453,25.200000762939453,25.540000915527344,1675337.0,24.241470336914062
2010-08-12,25.5,24.93000030517578,25.110000610351562,24.989999771118164,1331140.0,23.719430923461914
2010-08-13,27.489999771118164,24.950000762939453,24.950000762939453,27.489999771118164,6365042.0,26.09232521057129
2010-08-16,28.600000381469727,27.020000457763672,27.450000762939453,28.510000228881836,5375084.0,27.06046485900879
2010-08-17,28.600000381469727,28.010000228881836,28.510000228881836,28.5,2102104.0,27.050973892211914
2010-08-18,31.0,27.790000915527344,28.850000381469727,28.770000457763672,9490113.0,27.30724334716797
2010-08-19,28.739999771118164,27.780000686645508,28.5,28.280000686645508,2633368.0,26.842159271240234
2010-08-20,28.690000534057617,27.809999465942383,28.149999618530273,27.969999313354492,2657261.0,26.54791831970215
2010-08-23,28.25,27.700000762939453,27.93000030517578,28.139999389648438,2622746.0,26.709278106689453
2010-08-24,28.18000030517578,27.0,28.18000030517578,27.600000381469727,2868859.0,26.196731567382812
2010-08-25,27.59000015258789,26.549999237060547,27.59000015258789,26.649999618530273,3459836.0,25.29503059387207
2010-08-26,27.25,26.469999313354492,26.469999313354492,26.760000228881836,1312480.0,25.399438858032227
2010-08-27,27.6299991607666,26.5,26.649999618530273,27.600000381469727,2243523.0,26.196731567382812
2010-08-30,28.5,27.559999465942383,27.559999465942383,28.489999771118164,3328871.0,27.041481018066406
2010-08-31,31.010000228881836,28.010000228881836,28.299999237060547,30.690000534057617,5849701.0,29.129629135131836
2010-09-01,31.239999771118164,29.170000076293945,30.68000030517578,30.229999542236328,7575189.0,28.693016052246094
2010-09-02,30.899999618530273,29.600000381469727,30.280000686645508,30.690000534057617,6860119.0,29.129629135131836
2010-09-03,31.0,30.049999237060547,30.709999084472656,30.760000228881836,3403445.0,29.196069717407227
2010-09-06,31.8700008392334,30.479999542236328,31.43000030517578,30.979999542236328,4532216.0,29.404884338378906
2010-09-07,31.299999237060547,29.420000076293945,30.799999237060547,30.469999313354492,2814538.0,28.92081069946289
2010-09-08,30.889999389648438,30.0,30.450000762939453,30.8700008392334,2190126.0,29.300477981567383
2010-09-09,30.8700008392334,30.100000381469727,30.469999313354492,30.34000015258789,1329543.0,28.797422409057617
2010-09-10,31.5,30.170000076293945,30.170000076293945,31.5,3605093.0,29.8984432220459
2010-09-13,32.880001068115234,31.489999771118164,31.5,31.920000076293945,3941700.0,30.29709243774414
2010-09-14,32.20000076293945,31.5,32.0,31.670000076293945,2658466.0,30.059799194335938
2010-09-15,31.549999237060547,30.0,31.549999237060547,30.209999084472656,3657512.0,28.674028396606445
2010-09-16,30.950000762939453,29.610000610351562,30.200000762939453,30.299999237060547,2213918.0,28.759456634521484
2010-09-17,30.600000381469727,29.809999465942383,30.600000381469727,30.100000381469727,1316112.0,28.569625854492188
2010-09-20,30.200000762939453,27.09000015258789,29.899999618530273,28.25,4335045.0,26.81368637084961
2010-09-21,28.68000030517578,27.510000228881836,28.290000915527344,28.469999313354492,2067409.0,27.022497177124023
2010-09-27,29.5,28.479999542236328,28.700000762939453,28.799999237060547,3283730.0,27.33572006225586
2010-09-28,30.200000762939453,28.399999618530273,28.799999237060547,29.84000015258789,5753901.0,28.322843551635742
2010-09-29,29.989999771118164,29.0,29.489999771118164,29.690000534057617,3381930.0,28.18047332763672
2010-09-30,30.799999237060547,29.510000228881836,29.510000228881836,30.56999969482422,4492379.0,29.015731811523438
2010-10-08,31.8799991607666,30.309999465942383,30.510000228881836,31.459999084472656,6245980.0,29.8604793548584
2010-10-11,31.65999984741211,28.899999618530273,31.459999084472656,29.549999237060547,6565047.0,28.04758644104004
2010-10-12,29.5,28.280000686645508,29.459999084472656,28.799999237060547,6708560.0,27.33572006225586
2010-10-13,29.329999923706055,28.1299991607666,28.799999237060547,28.989999771118164,4419834.0,27.51605796813965
2010-10-14,29.540000915527344,28.25,29.530000686645508,28.329999923706055,10603300.0,26.889617919921875
2010-10-15,29.25,27.309999465942383,27.549999237060547,28.950000762939453,7809284.0,27.478092193603516
2010-10-18,28.59000015258789,26.950000762939453,28.15999984741211,27.780000686645508,7536479.0,26.36758041381836
2010-10-19,29.030000686645508,27.719999313354492,27.719999313354492,28.549999237060547,5456473.0,27.09842872619629
2010-10-20,29.149999618530273,27.510000228881836,27.510000228881836,28.799999237060547,5412944.0,27.33572006225586
2010-10-21,29.59000015258789,28.3700008392334,28.6299991607666,29.540000915527344,6109110.0,28.038097381591797
2010-10-22,32.29999923706055,29.969999313354492,29.969999313354492,31.520000457763672,15817402.0,29.917428970336914
2010-10-25,33.20000076293945,30.780000686645508,31.0,32.61000061035156,9760419.0,30.95200538635254
2010-10-26,32.900001525878906,31.799999237060547,32.59000015258789,32.22999954223633,5469978.0,30.591327667236328
2010-10-27,33.619998931884766,31.5,31.709999084472656,33.349998474121094,11000570.0,31.654382705688477
2010-10-28,34.0,32.65999984741211,33.15999984741211,33.58000183105469,5647835.0,31.87268829345703
2010-10-29,36.18000030517578,32.65999984741211,33.15999984741211,34.91999816894531,7993589.0,33.144554138183594
2010-11-01,36.68000030517578,34.65999984741211,34.79999923706055,35.29999923706055,7979728.0,33.50524139404297
2010-11-02,36.7599983215332,34.70000076293945,35.58000183105469,36.04999923706055,8713906.0,34.21710968017578
2010-11-03,36.79999923706055,35.5099983215332,36.09000015258789,35.77000045776367,6811215.0,33.951351165771484
2010-11-04,36.97999954223633,35.29999923706055,35.400001525878906,36.7599983215332,7783108.0,34.89100646972656
2010-11-05,38.5,36.650001525878906,36.7599983215332,37.45000076293945,9364400.0,35.545928955078125
2010-11-08,37.290000915527344,35.29999923706055,37.290000915527344,36.5,8562725.0,34.64422607421875
2010-11-09,36.290000915527344,35.099998474121094,36.189998626708984,35.470001220703125,5570702.0,33.666595458984375
2010-11-10,36.16999816894531,35.20000076293945,35.599998474121094,35.400001525878906,4924745.0,33.600154876708984
2010-11-11,35.27000045776367,33.97999954223633,35.0,35.029998779296875,9007370.0,33.24897003173828
2010-11-12,34.65999984741211,31.530000686645508,34.650001525878906,31.530000686645508,7221476.0,29.926921844482422
2010-11-15,33.4900016784668,31.850000381469727,32.400001525878906,32.529998779296875,6537296.0,30.876073837280273
2010-11-16,34.38999938964844,32.5,32.90999984741211,34.290000915527344,10345023.0,32.54659652709961
2010-11-17,34.79999923706055,30.860000610351562,34.540000915527344,31.040000915527344,7057638.0,29.461833953857422
2010-11-18,31.969999313354492,27.950000762939453,31.3799991607666,30.420000076293945,9046269.0,28.873353958129883
2010-11-19,31.600000381469727,29.610000610351562,30.280000686645508,30.920000076293945,6318948.0,29.347932815551758
2010-11-22,31.0,30.1200008392334,30.670000076293945,30.59000015258789,5583655.0,29.034713745117188
2010-11-23,31.200000762939453,28.40999984741211,31.0,29.940000534057617,5456156.0,28.41775894165039
2010-11-24,30.790000915527344,29.520000457763672,29.889999389648438,30.729999542236328,5503372.0,29.167593002319336
2010-11-25,33.5,30.700000762939453,31.18000030517578,32.880001068115234,8333498.0,31.208276748657227
2010-11-26,32.599998474121094,31.899999618530273,32.279998779296875,32.0099983215332,4229705.0,30.38251304626465
2010-11-29,32.27000045776367,30.729999542236328,32.0099983215332,31.31999969482422,2893130.0,29.72759437561035
2010-11-30,31.5,29.5,31.34000015258789,30.3799991607666,3161670.0,28.835390090942383
2010-12-01,30.649999618530273,29.600000381469727,30.299999237060547,30.049999237060547,2012811.0,28.522167205810547
2010-12-02,30.950000762939453,29.700000762939453,30.549999237060547,30.0,3125417.0,28.474708557128906
2010-12-03,30.030000686645508,29.0,30.030000686645508,29.40999984741211,3587104.0,27.91470718383789
2010-12-06,29.729999542236328,28.979999542236328,29.399999618530273,29.25,2136968.0,27.762840270996094
2010-12-07,30.0,28.600000381469727,29.200000762939453,29.739999771118164,2364690.0,28.227928161621094
2010-12-08,30.299999237060547,29.56999969482422,29.56999969482422,29.799999237060547,2468856.0,28.28487777709961
2010-12-09,29.920000076293945,29.219999313354492,29.81999969482422,29.719999313354492,1859227.0,28.208942413330078
2010-12-10,30.549999237060547,29.0,29.309999465942383,30.25,3112256.0,28.711997985839844
2010-12-13,31.200000762939453,30.579999923706055,30.700000762939453,30.84000015258789,4624915.0,29.27199935913086
2010-12-14,31.780000686645508,30.5,30.979999542236328,31.399999618530273,3735113.0,29.80352783203125
2010-12-15,31.8799991607666,30.899999618530273,31.40999984741211,31.18000030517578,2839427.0,29.59471321105957
2010-12-16,31.360000610351562,30.5,31.200000762939453,30.610000610351562,2793417.0,29.053695678710938
2010-12-17,30.940000534057617,30.31999969482422,30.700000762939453,30.84000015258789,1368425.0,29.27199935913086
2010-12-20,33.150001525878906,30.899999618530273,31.200000762939453,32.560001373291016,10655205.0,30.904550552368164
2010-12-21,32.220001220703125,31.5,32.029998779296875,32.16999816894531,5126240.0,30.534378051757812
2010-12-22,32.93000030517578,31.219999313354492,31.950000762939453,32.20000076293945,6648079.0,30.562856674194336
2010-12-23,32.16999816894531,31.020000457763672,31.809999465942383,31.049999237060547,3199642.0,29.471324920654297
2010-12-24,30.899999618530273,29.200000762939453,30.899999618530273,29.290000915527344,3692650.0,27.80080795288086
2010-12-27,29.799999237060547,27.510000228881836,29.290000915527344,28.299999237060547,2787206.0,26.861141204833984
2010-12-28,28.350000381469727,27.450000762939453,28.299999237060547,27.68000030517578,2232900.0,26.272668838500977
2010-12-29,28.15999984741211,27.489999771118164,27.489999771118164,28.100000381469727,1742676.0,26.67131233215332
2010-12-30,28.350000381469727,27.600000381469727,28.200000762939453,28.239999771118164,1750353.0,26.80419158935547
2010-12-31,28.549999237060547,28.149999618530273,28.219999313354492,28.479999542236328,5591393.0,27.0319881439209
2011-01-04,28.780000686645508,27.860000610351562,28.780000686645508,28.690000534057617,4796681.0,27.231313705444336
2011-01-05,29.149999618530273,28.09000015258789,28.489999771118164,28.829999923706055,5534183.0,27.364194869995117
2011-01-06,29.899999618530273,28.850000381469727,29.100000381469727,28.8700008392334,5374654.0,27.402162551879883
2011-01-07,29.469999313354492,28.200000762939453,28.860000610351562,29.450000762939453,6037972.0,27.952672958374023
2011-01-10,29.690000534057617,28.100000381469727,29.450000762939453,28.280000686645508,3145448.0,26.842159271240234
2011-01-11,28.280000686645508,26.200000762939453,28.280000686645508,26.899999618530273,7711526.0,25.532323837280273
2011-01-12,27.270000457763672,26.25,26.850000381469727,26.799999237060547,3214356.0,25.437406539916992
2011-01-13,27.010000228881836,26.649999618530273,26.899999618530273,26.940000534057617,2068133.0,25.570287704467773
2011-01-14,26.8799991607666,25.5,26.8799991607666,26.030000686645508,2515465.0,24.706560134887695
2011-01-17,25.799999237060547,24.049999237060547,25.799999237060547,24.270000457763672,3010660.0,23.036041259765625
2011-01-18,24.790000915527344,23.75,24.309999465942383,24.530000686645508,2530934.0,23.282817840576172
2011-01-19,25.280000686645508,24.270000457763672,24.530000686645508,24.989999771118164,2312001.0,23.719430923461914
2011-01-20,25.600000381469727,24.25,25.020000457763672,24.290000915527344,4190316.0,23.055021286010742
2011-01-21,24.989999771118164,23.899999618530273,24.100000381469727,24.81999969482422,1958909.0,23.558074951171875
2011-01-24,24.850000381469727,24.139999389648438,24.700000762939453,24.219999313354492,1308573.0,22.98857879638672
2011-01-25,24.219999313354492,22.280000686645508,24.219999313354492,23.15999984741211,3722690.0,21.982479095458984
2011-01-26,23.479999542236328,22.760000228881836,22.889999389648438,23.389999389648438,1964836.0,22.200780868530273
2011-01-27,24.579999923706055,22.8799991607666,23.389999389648438,24.329999923706055,3380775.0,23.09299087524414
2011-01-28,26.260000228881836,24.200000762939453,24.360000610351562,25.93000030517578,5406516.0,24.61164093017578
2011-01-31,27.100000381469727,25.389999389648438,25.889999389648438,26.799999237060547,3676072.0,25.437406539916992
2011-02-01,27.049999237060547,26.59000015258789,26.600000381469727,26.729999542236328,2129961.0,25.37096405029297
2011-02-09,28.31999969482422,26.06999969482422,26.479999542236328,28.100000381469727,4206927.0,26.67131233215332
2011-02-10,28.850000381469727,27.700000762939453,27.81999969482422,28.209999084472656,3807414.0,26.77571678161621
2011-02-11,28.579999923706055,27.709999084472656,28.350000381469727,28.229999542236328,3942777.0,26.79470443725586
2011-02-14,28.31999969482422,27.709999084472656,28.0,28.100000381469727,3771202.0,26.67131233215332
2011-02-15,29.1200008392334,27.799999237060547,28.149999618530273,28.139999389648438,3741955.0,26.709278106689453
2011-02-16,28.850000381469727,27.780000686645508,28.149999618530273,28.690000534057617,3186148.0,27.231313705444336
2011-02-17,30.25,28.5,28.799999237060547,29.700000762939453,6449494.0,28.189964294433594
2011-02-18,29.5,28.829999923706055,29.420000076293945,29.170000076293945,3409796.0,27.68691062927246
2011-02-21,29.8700008392334,28.579999923706055,28.709999084472656,29.65999984741211,3059315.0,28.151994705200195
2011-02-22,30.260000228881836,29.1299991607666,29.600000381469727,29.200000762939453,5727512.0,27.71538543701172
2011-02-23,29.600000381469727,28.65999984741211,29.200000762939453,29.299999237060547,2965427.0,27.810298919677734
2011-02-24,31.0,29.299999237060547,29.600000381469727,30.81999969482422,6728785.0,29.253019332885742
2011-02-25,31.0,30.350000381469727,30.75,30.579999923706055,2800520.0,29.02522087097168
2011-02-28,31.5,30.459999084472656,30.459999084472656,31.0,3084127.0,29.42386245727539
2011-03-01,31.299999237060547,29.8799991607666,31.030000686645508,29.969999313354492,3345981.0,28.44623374938965
2011-03-02,30.290000915527344,29.0,30.0,29.489999771118164,2948903.0,27.990638732910156
2011-03-03,29.799999237060547,28.639999389648438,29.739999771118164,28.68000030517578,3552307.0,27.221820831298828
2011-03-04,29.75,28.450000762939453,28.690000534057617,29.520000457763672,2136221.0,28.019115447998047
2011-03-07,31.229999542236328,29.959999084472656,29.959999084472656,30.649999618530273,4348896.0,29.091657638549805
2011-03-08,30.950000762939453,30.149999618530273,30.950000762939453,30.489999771118164,2932425.0,28.939796447753906
2011-03-09,31.25,30.190000534057617,30.799999237060547,30.520000457763672,3583779.0,28.96826934814453
2011-03-10,30.299999237060547,28.649999618530273,30.299999237060547,29.610000610351562,8351041.0,28.104541778564453
2011-03-11,29.790000915527344,28.979999542236328,29.030000686645508,29.280000686645508,2662905.0,27.791318893432617
2011-03-14,29.700000762939453,28.729999542236328,28.90999984741211,29.420000076293945,1879441.0,27.9242000579834
2011-03-15,29.549999237060547,28.299999237060547,29.5,28.68000030517578,2965961.0,27.221820831298828
2011-03-16,28.950000762939453,28.450000762939453,28.6200008392334,28.790000915527344,2062593.0,27.326231002807617
2011-03-17,28.5,27.18000030517578,28.5,27.510000228881836,3709283.0,26.111310958862305
2011-03-18,28.149999618530273,27.600000381469727,27.649999618530273,27.790000915527344,2116159.0,26.377071380615234
2011-03-21,28.649999618530273,27.790000915527344,28.1200008392334,28.049999237060547,3144089.0,26.623851776123047
2011-03-22,28.25,27.200000762939453,28.079999923706055,27.670000076293945,1799389.0,26.26317024230957
2011-03-23,28.239999771118164,27.43000030517578,27.649999618530273,28.15999984741211,1830152.0,26.728260040283203
2011-03-24,28.450000762939453,27.899999618530273,28.190000534057617,28.360000610351562,2391584.0,26.918092727661133
2011-03-25,28.739999771118164,28.059999465942383,28.360000610351562,28.56999969482422,2638241.0,27.117412567138672
2011-03-28,29.239999771118164,28.110000610351562,28.600000381469727,29.1299991607666,5015044.0,27.648942947387695
2011-03-29,29.100000381469727,28.010000228881836,29.100000381469727,28.309999465942383,2079293.0,26.87063217163086
2011-03-30,28.399999618530273,26.700000762939453,28.110000610351562,27.100000381469727,4360337.0,25.722156524658203
2011-03-31,27.229999542236328,26.5,27.100000381469727,26.920000076293945,1941099.0,25.551305770874023
2011-04-01,27.079999923706055,25.899999618530273,27.010000228881836,26.260000228881836,4069306.0,24.924863815307617
2011-04-06,26.559999465942383,25.899999618530273,26.260000228881836,26.459999084472656,1819049.0,25.114694595336914
2011-04-07,26.770000457763672,26.489999771118164,26.5,26.690000534057617,1911696.0,25.33300018310547
2011-04-08,27.190000534057617,26.40999984741211,26.68000030517578,27.100000381469727,1913774.0,25.722156524658203
2011-04-11,27.399999618530273,26.600000381469727,27.139999389648438,26.670000076293945,1967059.0,25.314016342163086
2011-04-12,26.799999237060547,26.299999237060547,26.5,26.770000457763672,2498803.0,25.408933639526367
2011-04-13,26.979999542236328,26.260000228881836,26.700000762939453,26.950000762939453,2057116.0,25.57978057861328
2011-04-14,26.989999771118164,26.56999969482422,26.969999313354492,26.68000030517578,1321076.0,25.323509216308594
2011-04-15,26.860000610351562,25.90999984741211,26.68000030517578,26.420000076293945,2605079.0,25.07672691345215
2011-04-18,26.399999618530273,25.90999984741211,26.200000762939453,25.989999771118164,2880695.0,24.668590545654297
2011-04-19,25.780000686645508,25.079999923706055,25.780000686645508,25.190000534057617,3279967.0,23.909265518188477
2011-04-20,26.0,25.149999618530273,25.149999618530273,25.920000076293945,1915269.0,24.602149963378906
2011-04-21,26.25,25.709999084472656,25.75,25.950000762939453,2025748.0,24.6306209564209
2011-04-22,26.799999237060547,25.979999542236328,25.979999542236328,26.559999465942383,3903987.0,25.20960807800293
2011-04-25,26.889999389648438,25.760000228881836,26.889999389648438,25.770000457763672,1978808.0,24.459774017333984
2011-04-26,25.8700008392334,25.200000762939453,25.5,25.399999618530273,1746595.0,24.108585357666016
2011-04-27,25.690000534057617,23.979999542236328,25.489999771118164,24.290000915527344,2879262.0,23.055021286010742
2011-04-28,24.770000457763672,23.899999618530273,24.3799991607666,23.959999084472656,1610504.0,22.741798400878906
2011-04-29,24.489999771118164,23.40999984741211,24.0,24.329999923706055,1084733.0,23.09299087524414
2011-05-03,24.8799991607666,24.030000686645508,24.3799991607666,24.790000915527344,890394.0,23.529600143432617
2011-05-04,24.93000030517578,24.010000228881836,24.799999237060547,24.139999389648438,1323571.0,22.912649154663086
2011-05-05,24.690000534057617,23.809999465942383,24.040000915527344,24.600000381469727,1386793.0,23.349258422851562
2011-05-06,24.700000762939453,24.079999923706055,24.15999984741211,24.309999465942383,1385171.0,23.074005126953125
2011-05-09,24.899999618530273,24.200000762939453,24.280000686645508,24.8799991607666,1548530.0,23.615022659301758
2011-05-10,24.959999084472656,24.6299991607666,24.8799991607666,24.899999618530273,1303689.0,23.634008407592773
2011-05-11,24.989999771118164,24.6200008392334,24.899999618530273,24.75,1071490.0,23.491636276245117
2011-05-12,24.68000030517578,23.93000030517578,24.68000030517578,23.979999542236328,2457817.0,22.760786056518555
2011-05-13,24.09000015258789,22.860000610351562,23.979999542236328,23.459999084472656,2948535.0,22.26721954345703
2011-05-16,23.780000686645508,23.309999465942383,23.5,23.5,1019719.0,22.30518913269043
2011-05-17,23.81999969482422,23.209999084472656,23.399999618530273,23.6299991607666,1136276.0,22.42857551574707
2011-05-19,24.549999237060547,23.700000762939453,23.700000762939453,24.209999084472656,2527143.0,22.979089736938477
2011-05-20,24.579999923706055,24.0,24.43000030517578,24.270000457763672,949322.0,23.036041259765625
2011-05-23,24.270000457763672,23.25,24.270000457763672,23.270000457763672,1259582.0,22.086881637573242
2011-05-24,23.600000381469727,22.860000610351562,23.149999618530273,23.170000076293945,1175302.0,21.991966247558594
2011-05-25,23.260000228881836,22.899999618530273,23.170000076293945,22.90999984741211,767616.0,21.74518394470215
2011-05-26,23.360000610351562,22.790000915527344,23.15999984741211,22.809999465942383,663266.0,21.650272369384766
2011-05-27,23.149999618530273,22.40999984741211,22.809999465942383,22.860000610351562,768833.0,21.697729110717773
2011-05-30,23.0,22.389999389648438,22.889999389648438,22.399999618530273,661489.0,21.26111602783203
2011-05-31,22.579999923706055,21.860000610351562,22.299999237060547,22.56999969482422,1227185.0,21.422473907470703
2011-06-01,23.079999923706055,22.299999237060547,22.600000381469727,22.989999771118164,1207238.0,21.82111930847168
2011-06-02,22.799999237060547,21.979999542236328,22.700000762939453,22.290000915527344,1244514.0,21.156709671020508
2011-06-03,22.850000381469727,22.299999237060547,22.299999237060547,22.670000076293945,1168062.0,21.51738739013672
2011-06-07,22.860000610351562,22.479999542236328,22.5,22.739999771118164,1089942.0,21.58382797241211
2011-06-08,22.979999542236328,22.299999237060547,22.790000915527344,22.969999313354492,1972359.0,21.802135467529297
2011-06-09,23.979999542236328,22.780000686645508,22.899999618530273,23.600000381469727,4233884.0,22.40010643005371
2011-06-10,25.950000762939453,23.399999618530273,23.399999618530273,25.559999465942383,8780892.0,24.26045036315918
2011-06-13,26.350000381469727,24.850000381469727,25.770000457763672,25.729999542236328,8546757.0,24.42180824279785
2011-06-14,26.1200008392334,25.0,25.489999771118164,25.81999969482422,5081597.0,24.507232666015625
2011-06-15,26.3799991607666,25.5,25.510000228881836,25.530000686645508,3990308.0,24.231979370117188
2011-06-16,25.299999237060547,24.309999465942383,25.299999237060547,24.59000015258789,3243980.0,23.33976936340332
2011-06-17,24.920000076293945,23.889999389648438,24.25,24.649999618530273,2620123.0,23.396718978881836
2011-06-20,24.889999389648438,23.770000457763672,24.600000381469727,24.06999969482422,2158950.0,22.846206665039062
2011-06-21,24.469999313354492,23.829999923706055,24.06999969482422,24.3799991607666,2587975.0,23.14044952392578
2011-06-22,24.799999237060547,24.010000228881836,24.450000762939453,24.229999542236328,2154830.0,22.99807357788086
2011-06-23,24.350000381469727,23.049999237060547,24.079999923706055,24.280000686645508,2638729.0,23.045534133911133
2011-06-24,26.280000686645508,24.06999969482422,24.06999969482422,26.170000076293945,7794052.0,24.839439392089844
2011-06-27,27.899999618530273,25.8700008392334,26.09000015258789,27.600000381469727,10114008.0,26.196731567382812
2011-06-28,27.549999237060547,26.6299991607666,27.549999237060547,27.389999389648438,7411618.0,25.99740982055664
2011-06-29,27.200000762939453,26.1299991607666,27.200000762939453,26.399999618530273,6849856.0,25.0577449798584
2011-06-30,27.3700008392334,26.149999618530273,26.149999618530273,26.770000457763672,3418169.0,25.408933639526367
2011-07-01,26.989999771118164,26.350000381469727,26.799999237060547,26.389999389648438,3389954.0,25.048250198364258
2011-07-04,27.549999237060547,26.5,26.5,27.440000534057617,4425007.0,26.044870376586914
2011-07-05,28.3700008392334,27.149999618530273,27.399999618530273,27.899999618530273,5086999.0,26.48147964477539
2011-07-06,28.799999237060547,27.219999313354492,27.899999618530273,28.719999313354492,6535425.0,27.25978660583496
2011-07-07,28.899999618530273,28.100000381469727,28.280000686645508,28.1299991607666,4365247.0,26.699785232543945
2011-07-08,28.280000686645508,27.75,28.0,28.170000076293945,2748384.0,26.73775291442871
2011-07-11,29.09000015258789,27.850000381469727,28.149999618530273,28.65999984741211,4570324.0,27.299745559692383
2011-07-12,28.639999389648438,27.350000381469727,28.299999237060547,27.3700008392334,3260127.0,26.07097816467285
2011-07-13,28.25,27.170000076293945,27.170000076293945,28.020000457763672,2547409.0,26.690126419067383
2011-07-14,28.799999237060547,28.0,28.020000457763672,28.489999771118164,3387582.0,27.137819290161133
2011-07-15,28.899999618530273,28.18000030517578,28.450000762939453,28.559999465942383,2003626.0,27.20449447631836
2011-07-18,29.260000228881836,28.25,28.5,28.489999771118164,3047492.0,27.137819290161133
2011-07-19,28.899999618530273,27.5,28.559999465942383,28.719999313354492,2515587.0,27.35689926147461
2011-07-20,28.959999084472656,27.950000762939453,28.860000610351562,28.270000457763672,1880463.0,26.928258895874023
2011-07-21,28.399999618530273,27.709999084472656,28.0,27.729999542236328,1546700.0,26.41388702392578
2011-07-22,28.09000015258789,27.0,27.690000534057617,27.579999923706055,1675911.0,26.27100944519043
2011-07-25,28.18000030517578,26.200000762939453,27.59000015258789,26.469999313354492,4074767.0,25.21369171142578
2011-07-26,27.530000686645508,26.18000030517578,26.5,27.110000610351562,2479314.0,25.82331657409668
2011-07-27,27.709999084472656,26.600000381469727,27.0,27.559999465942383,2736823.0,26.251956939697266
2011-07-28,27.860000610351562,25.3799991607666,27.489999771118164,26.8700008392334,2267813.0,25.594707489013672
2011-07-29,27.020000457763672,25.850000381469727,26.68000030517578,25.899999618530273,2271447.0,24.67074203491211
2011-08-01,26.299999237060547,25.530000686645508,25.950000762939453,25.770000457763672,1691551.0,24.546913146972656
2011-08-02,25.670000076293945,24.56999969482422,25.670000076293945,25.079999923706055,2663253.0,23.88966178894043
2011-08-03,25.399999618530273,24.68000030517578,24.700000762939453,25.219999313354492,1218392.0,24.02301788330078
2011-08-04,26.979999542236328,25.889999389648438,26.209999084472656,25.920000076293945,3932074.0,24.689796447753906
2011-08-05,26.899999618530273,24.600000381469727,24.899999618530273,26.450000762939453,3729911.0,25.19464111328125
2011-08-08,26.5,24.649999618530273,26.15999984741211,25.209999084472656,2730477.0,24.013490676879883
2011-08-09,25.860000610351562,23.209999084472656,24.0,25.649999618530273,2351592.0,24.432605743408203
2011-08-10,26.56999969482422,25.65999984741211,26.3799991607666,25.81999969482422,3627083.0,24.59453773498535
2011-08-11,26.100000381469727,25.030000686645508,25.030000686645508,25.850000381469727,1868554.0,24.62311553955078
2011-08-12,26.489999771118164,26.0,26.079999923706055,26.209999084472656,1870550.0,24.966032028198242
2011-08-15,27.270000457763672,26.0,26.18000030517578,27.229999542236328,4784117.0,25.937618255615234
2011-08-16,27.299999237060547,26.639999389648438,27.299999237060547,26.729999542236328,1664441.0,25.461347579956055
2011-08-17,26.950000762939453,26.5,26.68000030517578,26.56999969482422,1066886.0,25.308944702148438
2011-08-18,26.799999237060547,25.899999618530273,26.6299991607666,25.920000076293945,1109919.0,24.689796447753906
2011-08-19,25.450000762939453,24.549999237060547,25.219999313354492,25.18000030517578,2301124.0,23.98491668701172
2011-08-22,25.43000030517578,24.68000030517578,25.18000030517578,24.700000762939453,1199512.0,23.52769660949707
2011-08-23,25.09000015258789,24.719999313354492,24.899999618530273,25.0,661273.0,23.813457489013672
2011-08-24,25.719999313354492,24.899999618530273,25.200000762939453,25.049999237060547,1409452.0,23.861085891723633
2011-08-25,25.549999237060547,24.93000030517578,25.059999465942383,25.399999618530273,2166570.0,24.194475173950195
2011-08-26,25.56999969482422,25.010000228881836,25.440000534057617,25.18000030517578,1318124.0,23.98491668701172
2011-08-29,26.280000686645508,25.020000457763672,25.040000915527344,26.079999923706055,3260085.0,24.842199325561523
2011-08-30,26.25,25.200000762939453,26.079999923706055,25.239999771118164,2074815.0,24.04206657409668
2011-08-31,25.6299991607666,24.75,25.6299991607666,25.059999465942383,935121.0,23.870609283447266
2011-09-01,25.360000610351562,24.899999618530273,25.360000610351562,25.0,975596.0,23.813457489013672
2011-09-02,25.079999923706055,24.709999084472656,24.899999618530273,24.850000381469727,591847.0,23.67057991027832
2011-09-05,24.700000762939453,24.030000686645508,24.40999984741211,24.079999923706055,841374.0,22.937124252319336
2011-09-06,24.260000228881836,23.989999771118164,24.030000686645508,24.1200008392334,609016.0,22.9752254486084
2011-09-07,24.549999237060547,24.100000381469727,24.299999237060547,24.420000076293945,598497.0,23.260986328125
2011-09-08,24.75,24.209999084472656,24.68000030517578,24.450000762939453,940200.0,23.289566040039062
2011-09-09,24.68000030517578,24.31999969482422,24.479999542236328,24.6200008392334,1207446.0,23.451494216918945
2011-09-13,24.93000030517578,24.0,24.0,24.790000915527344,1233297.0,23.61342430114746
2011-09-14,25.0,24.260000228881836,24.790000915527344,24.799999237060547,1203943.0,23.622949600219727
2011-09-15,25.309999465942383,24.68000030517578,24.700000762939453,25.100000381469727,1514584.0,23.908714294433594
2011-09-16,25.290000915527344,24.950000762939453,25.0,25.200000762939453,2098370.0,24.003965377807617
2011-09-19,25.100000381469727,24.510000228881836,25.100000381469727,24.56999969482422,751248.0,23.403867721557617
2011-09-20,25.25,24.559999465942383,24.600000381469727,25.100000381469727,1495948.0,23.908714294433594
2011-09-21,25.510000228881836,24.799999237060547,25.100000381469727,25.489999771118164,2374322.0,24.280202865600586
2011-09-22,25.299999237060547,24.75,25.299999237060547,24.850000381469727,1335173.0,23.67057991027832
2011-09-23,24.770000457763672,23.920000076293945,24.219999313354492,24.18000030517578,2325571.0,23.032377243041992
2011-09-26,24.299999237060547,23.420000076293945,24.170000076293945,23.75,880413.0,22.622787475585938
2011-09-27,24.190000534057617,23.600000381469727,23.850000381469727,23.829999923706055,607169.0,22.69898796081543
2011-09-28,24.09000015258789,23.149999618530273,24.09000015258789,23.18000030517578,777855.0,22.079835891723633
2011-09-29,23.0,22.420000076293945,22.959999084472656,22.579999923706055,1299306.0,21.50831413269043
2011-09-30,23.799999237060547,22.030000686645508,22.579999923706055,22.860000610351562,1360115.0,21.775026321411133
2011-10-10,23.780000686645508,22.579999923706055,22.860000610351562,23.110000610351562,4698966.0,22.01316261291504
2011-10-11,23.65999984741211,22.600000381469727,23.420000076293945,22.989999771118164,3141224.0,21.898855209350586
2011-10-12,23.459999084472656,22.549999237060547,22.559999465942383,23.010000228881836,3032429.0,21.917909622192383
2011-10-13,23.850000381469727,23.06999969482422,23.149999618530273,23.299999237060547,2430561.0,22.194143295288086
2011-10-14,23.389999389648438,22.100000381469727,23.200000762939453,22.530000686645508,3023708.0,21.460691452026367
2011-10-17,23.5,22.540000915527344,22.770000457763672,23.450000762939453,2182030.0,22.337026596069336
2011-10-18,23.299999237060547,22.600000381469727,23.239999771118164,22.969999313354492,4639412.0,21.879806518554688
2011-10-19,23.1200008392334,21.600000381469727,23.010000228881836,21.6299991607666,3128355.0,20.60340690612793
2011-10-20,21.59000015258789,19.469999313354492,21.59000015258789,19.84000015258789,7344145.0,18.898357391357422
2011-10-21,20.799999237060547,19.399999618530273,19.639999389648438,19.489999771118164,1832101.0,18.564970016479492
2011-10-24,19.899999618530273,19.020000457763672,19.700000762939453,19.719999313354492,3608329.0,18.784055709838867
2011-10-25,21.489999771118164,19.579999923706055,19.739999771118164,21.059999465942383,4315296.0,20.060457229614258
2011-10-26,21.59000015258789,20.59000015258789,20.899999618530273,20.690000534057617,7670652.0,19.70802116394043
2011-10-27,20.979999542236328,20.270000457763672,20.75,20.510000228881836,3268108.0,19.536561965942383
2011-10-28,20.959999084472656,20.510000228881836,20.709999084472656,20.889999389648438,2524445.0,19.898527145385742
2011-10-31,21.549999237060547,20.889999389648438,20.989999771118164,21.09000015258789,3615448.0,20.08903694152832
2011-11-01,21.280000686645508,20.709999084472656,21.280000686645508,20.899999618530273,2203581.0,19.908050537109375
2011-11-02,21.100000381469727,20.3700008392334,20.5,21.100000381469727,1997855.0,20.098560333251953
2011-11-03,21.489999771118164,21.059999465942383,21.219999313354492,21.09000015258789,3797849.0,20.08903694152832
2011-11-04,21.3799991607666,21.110000610351562,21.200000762939453,21.299999237060547,2719610.0,20.289064407348633
2011-11-07,21.700000762939453,21.219999313354492,21.270000457763672,21.520000457763672,2635189.0,20.498626708984375
2011-11-08,21.649999618530273,20.799999237060547,21.520000457763672,20.84000015258789,2179440.0,19.85089874267578
2011-11-09,22.110000610351562,20.889999389648438,20.889999389648438,21.34000015258789,5109530.0,20.32716941833496
2011-11-10,21.739999771118164,21.020000457763672,21.020000457763672,21.239999771118164,3074054.0,20.23191261291504
2011-11-11,21.389999389648438,20.899999618530273,21.239999771118164,21.260000228881836,1766501.0,20.250967025756836
2011-11-14,22.139999389648438,21.260000228881836,21.389999389648438,21.709999084472656,3093701.0,20.67960548400879
2011-11-15,22.5,21.790000915527344,21.920000076293945,21.829999923706055,2968399.0,20.793912887573242
2011-11-16,21.90999984741211,21.3799991607666,21.860000610351562,21.709999084472656,3057764.0,20.67960548400879
2011-11-17,22.299999237060547,21.6299991607666,21.719999313354492,22.139999389648438,3652747.0,21.08919906616211
2011-11-18,22.100000381469727,21.399999618530273,21.959999084472656,21.559999465942383,2015170.0,20.536725997924805
2011-11-21,21.579999923706055,20.799999237060547,21.579999923706055,21.360000610351562,1221263.0,20.346223831176758
2011-11-22,21.229999542236328,20.610000610351562,21.149999618530273,21.100000381469727,1556925.0,20.098560333251953
2011-11-23,21.399999618530273,20.780000686645508,21.049999237060547,20.799999237060547,955817.0,19.81279754638672
2011-11-24,21.040000915527344,20.309999465942383,20.549999237060547,20.959999084472656,948800.0,19.96520233154297
2011-11-25,21.049999237060547,20.489999771118164,20.93000030517578,20.559999465942383,532890.0,19.584186553955078
2011-11-28,20.780000686645508,20.510000228881836,20.559999465942383,20.6200008392334,730409.0,19.64134407043457
2011-11-29,22.079999923706055,20.649999618530273,20.81999969482422,21.969999313354492,2913855.0,20.927268981933594
2011-11-30,22.40999984741211,21.100000381469727,21.799999237060547,21.549999237060547,2605183.0,20.52720069885254
2011-12-01,22.5,21.600000381469727,22.049999237060547,21.860000610351562,2520959.0,20.82248878479004
2011-12-02,21.889999389648438,20.90999984741211,21.540000915527344,21.329999923706055,1241195.0,20.317642211914062
2011-12-05,21.489999771118164,20.690000534057617,21.030000686645508,21.09000015258789,1609697.0,20.08903694152832
2011-12-06,21.209999084472656,20.399999618530273,20.81999969482422,21.110000610351562,1230453.0,20.108081817626953
2011-12-07,21.75,20.81999969482422,21.110000610351562,21.690000534057617,1730527.0,20.660558700561523
2011-12-08,21.799999237060547,21.110000610351562,21.5,21.56999969482422,1166355.0,20.54625129699707
2011-12-09,21.790000915527344,20.829999923706055,21.3799991607666,20.8700008392334,2031817.0,19.879474639892578
2011-12-12,20.920000076293945,20.030000686645508,20.920000076293945,20.309999465942383,1761517.0,19.346054077148438
2011-12-13,20.290000915527344,19.299999237060547,20.290000915527344,19.600000381469727,1943255.0,18.669750213623047
2011-12-14,19.799999237060547,19.31999969482422,19.31999969482422,19.399999618530273,438674.0,18.4792423248291
2011-12-15,19.5,17.610000610351562,19.399999618530273,18.600000381469727,2880403.0,17.71721649169922
2011-12-16,18.860000610351562,18.239999771118164,18.239999771118164,18.829999923706055,2882519.0,17.936296463012695
2011-12-19,19.979999542236328,18.329999923706055,18.940000534057617,19.360000610351562,3806422.0,18.44114112854004
2011-12-20,19.56999969482422,18.799999237060547,19.399999618530273,18.93000030517578,1394116.0,18.031553268432617
2011-12-21,19.1200008392334,18.010000228881836,19.1200008392334,18.290000915527344,1372613.0,17.421926498413086
2011-12-22,18.1200008392334,17.5,18.020000457763672,17.59000015258789,2232271.0,16.755149841308594
2011-12-23,17.8799991607666,17.290000915527344,17.329999923706055,17.540000915527344,1269958.0,16.707523345947266
2011-12-26,18.0,17.299999237060547,18.0,17.34000015258789,914881.0,16.517013549804688
2011-12-27,17.639999389648438,16.899999618530273,17.1200008392334,17.100000381469727,1232109.0,16.288406372070312
2011-12-28,17.389999389648438,16.479999542236328,17.100000381469727,17.100000381469727,1159047.0,16.288406372070312
2011-12-29,17.299999237060547,16.700000762939453,17.079999923706055,16.93000030517578,899150.0,16.126474380493164
2011-12-30,17.450000762939453,16.950000762939453,17.149999618530273,17.420000076293945,1608871.0,16.593215942382812
2012-01-04,17.989999771118164,17.020000457763672,17.510000228881836,17.059999465942383,1343614.0,16.250303268432617
2012-01-05,16.950000762939453,16.0,16.81999969482422,16.399999618530273,1437411.0,15.62162971496582
2012-01-06,16.399999618530273,15.5,16.389999389648438,16.170000076293945,994444.0,15.402545928955078
2012-01-09,16.850000381469727,15.989999771118164,16.280000686645508,16.829999923706055,1377649.0,16.031221389770508
2012-01-10,17.610000610351562,16.829999923706055,16.850000381469727,17.579999923706055,1491710.0,16.745622634887695
2012-01-11,17.8799991607666,17.3799991607666,17.690000534057617,17.670000076293945,1639726.0,16.831356048583984
2012-01-12,18.0,17.559999465942383,17.559999465942383,17.709999084472656,1319466.0,16.86945343017578
2012-01-13,17.8700008392334,16.75,17.8700008392334,17.059999465942383,1342367.0,16.250303268432617
2012-01-16,16.940000534057617,16.209999084472656,16.799999237060547,16.25,678648.0,15.478747367858887
2012-01-17,17.209999084472656,16.200000762939453,16.219999313354492,17.200000762939453,1125241.0,16.383663177490234
2012-01-18,17.549999237060547,16.90999984741211,17.190000534057617,16.950000762939453,1806011.0,16.145526885986328
2012-01-19,17.229999542236328,16.65999984741211,16.899999618530273,17.079999923706055,1064595.0,16.26935577392578
2012-01-20,17.469999313354492,17.030000686645508,17.170000076293945,17.420000076293945,1097806.0,16.593215942382812
2012-01-30,17.780000686645508,17.09000015258789,17.56999969482422,17.170000076293945,1005921.0,16.355083465576172
2012-01-31,17.270000457763672,16.799999237060547,17.149999618530273,17.0,895869.0,16.193151473999023
2012-02-01,17.1299991607666,16.6200008392334,16.81999969482422,16.690000534057617,725790.0,15.897868156433105
2012-02-02,17.030000686645508,16.649999618530273,16.700000762939453,17.020000457763672,798964.0,16.212202072143555
2012-02-03,17.6200008392334,16.8799991607666,17.0,17.56999969482422,1847824.0,16.736103057861328
2012-02-06,17.670000076293945,17.389999389648438,17.579999923706055,17.530000686645508,1323608.0,16.697998046875
2012-02-07,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-08,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-09,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-10,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-13,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-14,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-15,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-16,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-17,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-20,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-21,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-22,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-23,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-24,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-27,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-28,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-02-29,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-01,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-02,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-05,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-06,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-07,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-08,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-09,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-12,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-13,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-14,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-15,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-16,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-19,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-20,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-21,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-22,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-23,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-26,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-27,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-28,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-29,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-03-30,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-05,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-06,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-09,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-10,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-11,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-12,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-13,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-16,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-17,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-18,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-19,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-20,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-23,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-24,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-25,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-26,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-04-27,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-02,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-03,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-04,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-07,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-08,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-09,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-10,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-11,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-14,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-15,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-16,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-17,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-18,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-21,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-22,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-23,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-24,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-25,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,0.0,16.697998046875
2012-05-28,19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,1585908.0,18.364940643310547
2012-05-29,21.209999084472656,20.239999771118164,21.209999084472656,20.540000915527344,33260205.0,19.56513786315918
2012-05-30,20.329999923706055,19.68000030517578,20.329999923706055,19.729999542236328,11169697.0,18.793582916259766
2012-05-31,20.15999984741211,19.360000610351562,19.440000534057617,19.540000915527344,7483037.0,18.612598419189453
2012-06-01,19.639999389648438,19.079999923706055,19.40999984741211,19.309999465942383,6000362.0,18.393512725830078
2012-06-04,18.979999542236328,18.149999618530273,18.899999618530273,18.190000534057617,6615349.0,17.326671600341797
2012-06-05,18.549999237060547,18.010000228881836,18.219999313354492,18.309999465942383,4187485.0,17.440977096557617
2012-06-06,18.510000228881836,18.040000915527344,18.3799991607666,18.200000762939453,2924783.0,17.336198806762695
2012-06-07,18.43000030517578,17.75,18.389999389648438,17.790000915527344,3674058.0,16.94565773010254
2012-06-08,18.59000015258789,17.510000228881836,17.959999084472656,18.260000228881836,6853756.0,17.393352508544922
2012-06-11,18.790000915527344,18.110000610351562,18.200000762939453,18.639999389648438,5506933.0,17.755313873291016
2012-06-12,18.770000457763672,18.200000762939453,18.510000228881836,18.610000610351562,3504723.0,17.72673797607422
2012-06-13,19.06999969482422,18.5,18.979999542236328,18.770000457763672,4518147.0,17.87914276123047
2012-06-14,18.799999237060547,18.3700008392334,18.799999237060547,18.40999984741211,3850072.0,17.536231994628906
2012-06-15,18.520000457763672,17.75,18.40999984741211,17.899999618530273,3959449.0,17.050434112548828
2012-06-18,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0,17.050434112548828
2012-06-19,18.479999542236328,17.809999465942383,17.969999313354492,17.899999618530273,4628311.0,17.050434112548828
2012-06-20,18.149999618530273,17.459999084472656,17.899999618530273,17.549999237060547,3689683.0,16.7170467376709
2012-06-21,17.670000076293945,17.079999923706055,17.600000381469727,17.290000915527344,2697742.0,16.46938705444336
2012-06-25,17.56999969482422,17.040000915527344,17.440000534057617,17.239999771118164,2332533.0,16.421762466430664
2012-06-26,17.850000381469727,17.280000686645508,17.399999618530273,17.649999618530273,4884210.0,16.812301635742188
2012-06-27,17.760000228881836,17.1299991607666,17.600000381469727,17.149999618530273,3646807.0,16.33603286743164
2012-06-28,17.540000915527344,16.3799991607666,17.540000915527344,16.459999084472656,4974627.0,15.678777694702148
2012-06-29,16.84000015258789,16.299999237060547,16.520000457763672,16.690000534057617,3331823.0,15.897868156433105
2012-07-02,16.950000762939453,16.520000457763672,16.799999237060547,16.6299991607666,3009370.0,15.840716361999512
2012-07-03,16.940000534057617,16.549999237060547,16.6299991607666,16.799999237060547,2685384.0,16.00264549255371
2012-07-04,17.59000015258789,16.68000030517578,16.899999618530273,17.350000381469727,5807523.0,16.52654266357422
2012-07-05,17.3799991607666,16.860000610351562,17.170000076293945,17.110000610351562,3534361.0,16.297931671142578
2012-07-06,17.5,16.649999618530273,17.299999237060547,17.43000030517578,4108708.0,16.602745056152344
2012-07-09,17.690000534057617,16.969999313354492,17.399999618530273,17.010000228881836,3722468.0,16.202678680419922
2012-07-10,17.209999084472656,16.809999465942383,17.0,17.020000457763672,2689323.0,16.212202072143555
2012-07-11,17.229999542236328,16.860000610351562,17.18000030517578,17.139999389648438,2616878.0,16.326507568359375
2012-07-12,17.649999618530273,17.18000030517578,17.5,17.469999313354492,4768195.0,16.64084243774414
2012-07-13,17.739999771118164,17.139999389648438,17.600000381469727,17.200000762939453,3195988.0,16.383663177490234
2012-07-16,17.200000762939453,16.139999389648438,17.200000762939453,16.40999984741211,4612520.0,15.63115406036377
2012-07-17,16.780000686645508,16.100000381469727,16.200000762939453,16.520000457763672,3700068.0,15.735934257507324
2012-07-18,16.709999084472656,16.280000686645508,16.600000381469727,16.6299991607666,2987843.0,15.840716361999512
2012-07-19,16.979999542236328,16.440000534057617,16.510000228881836,16.709999084472656,3858715.0,15.916913986206055
2012-07-20,16.690000534057617,16.299999237060547,16.59000015258789,16.40999984741211,1878811.0,15.63115406036377
2012-07-23,16.469999313354492,15.869999885559082,16.190000534057617,16.309999465942383,2659125.0,15.535901069641113
2012-07-24,16.489999771118164,16.030000686645508,16.3799991607666,16.34000015258789,3327694.0,15.564474105834961
2012-07-25,16.440000534057617,15.960000038146973,16.290000915527344,16.1299991607666,2750614.0,15.3644437789917
2012-07-26,16.350000381469727,15.859999656677246,16.059999465942383,15.960000038146973,2719060.0,15.202512741088867
2012-07-27,16.149999618530273,15.5,16.09000015258789,15.680000305175781,3321701.0,14.935802459716797
2012-07-30,15.960000038146973,15.119999885559082,15.619999885559082,15.279999732971191,3202451.0,14.554786682128906
2012-07-31,15.260000228881836,14.210000038146973,15.260000228881836,14.470000267028809,4260695.0,13.783231735229492
2012-08-01,14.640000343322754,14.260000228881836,14.260000228881836,14.430000305175781,2702777.0,13.745129585266113
2012-08-02,14.479999542236328,13.84000015258789,14.300000190734863,14.020000457763672,3910029.0,13.35458755493164
2012-08-03,14.369999885559082,13.9399995803833,14.180000305175781,14.270000457763672,3707927.0,13.59272289276123
2012-08-06,14.859999656677246,14.050000190734863,14.180000305175781,14.6899995803833,5373789.0,13.99278736114502
2012-08-07,14.880000114440918,14.65999984741211,14.800000190734863,14.75,2843650.0,14.049941062927246
2012-08-08,14.850000381469727,14.5,14.710000038146973,14.600000381469727,2401425.0,13.907059669494629
2012-08-09,14.979999542236328,14.510000228881836,14.600000381469727,14.920000076293945,3127651.0,14.211873054504395
2012-08-10,15.350000381469727,14.829999923706055,14.899999618530273,15.220000267028809,4520112.0,14.497633934020996
2012-08-13,15.279999732971191,14.680000305175781,15.100000381469727,14.819999694824219,2795421.0,14.209981918334961
2012-08-14,14.970000267028809,14.079999923706055,14.699999809265137,14.829999923706055,3415549.0,14.219569206237793
2012-08-15,15.170000076293945,14.600000381469727,14.6899995803833,14.930000305175781,4112476.0,14.31545352935791
2012-08-16,15.279999732971191,14.84000015258789,14.979999542236328,14.899999618530273,3041630.0,14.286687850952148
2012-08-17,14.949999809265137,14.470000267028809,14.699999809265137,14.65999984741211,2592814.0,14.056568145751953
2012-08-20,14.789999961853027,14.279999732971191,14.619999885559082,14.699999809265137,3679006.0,14.094922065734863
2012-08-21,15.079999923706055,14.479999542236328,14.5600004196167,15.020000457763672,5267542.0,14.401750564575195
2012-08-22,15.1899995803833,14.850000381469727,15.149999618530273,14.949999809265137,3309040.0,14.334630966186523
2012-08-23,15.149999618530273,14.65999984741211,14.800000190734863,15.020000457763672,3466454.0,14.401750564575195
2012-08-24,16.3700008392334,15.039999961853027,15.069999694824219,15.84000015258789,11930595.0,15.187995910644531
2012-08-27,15.880000114440918,15.25,15.699999809265137,15.600000381469727,5896859.0,14.957876205444336
2012-08-28,16.190000534057617,15.380000114440918,15.380000114440918,15.949999809265137,6691470.0,15.293468475341797
2012-08-29,16.239999771118164,15.800000190734863,16.100000381469727,15.9399995803833,4809679.0,15.283881187438965
2012-08-30,16.440000534057617,15.109999656677246,16.0,15.649999618530273,6000446.0,15.005816459655762
2012-08-31,15.869999885559082,15.289999961853027,15.699999809265137,15.8100004196167,4119027.0,15.159233093261719
2012-09-03,16.06999969482422,15.65999984741211,15.899999618530273,15.880000114440918,3924129.0,15.226350784301758
2012-09-04,16.030000686645508,15.510000228881836,15.970000267028809,15.680000305175781,3658082.0,15.034584045410156
2012-09-05,16.649999618530273,15.539999961853027,15.699999809265137,16.360000610351562,9118247.0,15.686593055725098
2012-09-06,16.690000534057617,16.18000030517578,16.299999237060547,16.579999923706055,4713211.0,15.897536277770996
2012-09-07,17.280000686645508,16.510000228881836,16.600000381469727,16.90999984741211,6919925.0,16.213953018188477
2012-09-10,17.459999084472656,16.700000762939453,16.780000686645508,17.260000228881836,6165950.0,16.549549102783203
2012-09-11,17.850000381469727,17.190000534057617,17.799999237060547,17.280000686645508,7438242.0,16.568723678588867
2012-09-12,17.81999969482422,17.059999465942383,17.350000381469727,17.600000381469727,7726865.0,16.875551223754883
2012-09-13,19.360000610351562,17.510000228881836,17.799999237060547,18.989999771118164,19365378.0,18.208335876464844
2012-09-14,19.200000762939453,18.15999984741211,18.8799991607666,18.709999084472656,17372272.0,17.939861297607422
2012-09-17,18.959999084472656,17.8799991607666,18.600000381469727,17.899999618530273,5718914.0,17.16320037841797
2012-09-18,18.139999389648438,17.209999084472656,18.139999389648438,17.34000015258789,6143610.0,16.626253128051758
2012-09-19,17.770000457763672,17.1299991607666,17.34000015258789,17.440000534057617,4639152.0,16.722139358520508
2012-09-20,17.8799991607666,16.799999237060547,17.5,16.920000076293945,4333446.0,16.22354507446289
2012-09-21,16.8799991607666,15.579999923706055,16.8799991607666,15.649999618530273,5859046.0,15.005816459655762
2012-09-24,16.149999618530273,15.579999923706055,15.640000343322754,15.779999732971191,4321054.0,15.13046646118164
2012-09-25,15.800000190734863,15.130000114440918,15.779999732971191,15.449999809265137,6685646.0,14.81404972076416
2012-09-26,15.539999961853027,14.649999618530273,15.329999923706055,14.850000381469727,5060497.0,14.238747596740723
2012-09-27,15.350000381469727,14.720000267028809,14.880000114440918,15.1899995803833,4563384.0,14.564751625061035
2012-09-28,15.449999809265137,15.029999732971191,15.149999618530273,15.420000076293945,3784570.0,14.785284996032715
2012-10-08,16.100000381469727,15.3100004196167,15.449999809265137,16.0,6837897.0,15.341409683227539
2012-10-09,16.559999465942383,15.75,15.979999542236328,16.469999313354492,6635572.0,15.792061805725098
2012-10-10,16.959999084472656,16.280000686645508,16.31999969482422,16.389999389648438,5161894.0,15.715357780456543
2012-10-11,16.700000762939453,16.020000457763672,16.450000762939453,16.06999969482422,3720299.0,15.408529281616211
2012-10-12,16.469999313354492,15.720000267028809,16.260000228881836,16.260000228881836,3478455.0,15.59070873260498
2012-10-15,16.5,15.890000343322754,16.18000030517578,16.190000534057617,3403099.0,15.523591041564941
2012-10-16,16.3700008392334,15.920000076293945,16.299999237060547,16.239999771118164,2779220.0,15.571533203125
2012-10-17,16.3700008392334,16.059999465942383,16.18000030517578,16.149999618530273,1460406.0,15.485236167907715
2012-10-18,16.84000015258789,16.079999923706055,16.149999618530273,16.610000610351562,3966406.0,15.92630386352539
2012-10-19,16.780000686645508,16.489999771118164,16.579999923706055,16.610000610351562,2640709.0,15.92630386352539
2012-10-22,16.8799991607666,16.459999084472656,16.579999923706055,16.770000457763672,3225385.0,16.079715728759766
2012-10-23,17.239999771118164,16.09000015258789,16.809999465942383,16.110000610351562,5493645.0,15.446883201599121
2012-10-24,16.06999969482422,15.630000114440918,15.859999656677246,15.6899995803833,3123766.0,15.044171333312988
2012-10-25,15.949999809265137,15.609999656677246,15.819999694824219,15.619999885559082,1651342.0,14.977051734924316
2012-10-26,15.600000381469727,14.90999984741211,15.470000267028809,15.239999771118164,1915110.0,14.612693786621094
2012-10-29,15.369999885559082,14.859999656677246,15.180000305175781,15.100000381469727,2673857.0,14.478456497192383
2012-10-30,15.479999542236328,14.989999771118164,15.09000015258789,15.319999694824219,4065641.0,14.689400672912598
2012-10-31,15.470000267028809,15.180000305175781,15.289999961853027,15.300000190734863,1824420.0,14.670222282409668
2012-11-01,16.489999771118164,15.319999694824219,15.350000381469727,16.139999389648438,7359961.0,15.475648880004883
2012-11-02,16.3799991607666,15.899999618530273,16.149999618530273,15.920000076293945,5162604.0,15.264703750610352
2012-11-05,16.389999389648438,15.920000076293945,15.979999542236328,16.239999771118164,4941337.0,15.571533203125
2012-11-06,16.489999771118164,15.800000190734863,16.280000686645508,16.149999618530273,3483143.0,15.485236167907715
2012-11-07,16.450000762939453,16.049999237060547,16.139999389648438,16.299999237060547,3825265.0,15.629061698913574
2012-11-08,16.68000030517578,15.710000038146973,16.149999618530273,16.030000686645508,3831508.0,15.370176315307617
2012-11-09,16.260000228881836,15.800000190734863,15.899999618530273,16.149999618530273,3031454.0,15.485236167907715
2012-11-12,16.770000457763672,16.290000915527344,16.34000015258789,16.6299991607666,8466788.0,15.94548225402832
2012-11-13,17.0,16.399999618530273,16.700000762939453,16.469999313354492,7939486.0,15.792061805725098
2012-11-14,16.790000915527344,16.219999313354492,16.5,16.690000534057617,7523147.0,16.00301170349121
2012-11-15,16.770000457763672,15.399999618530273,16.6200008392334,15.729999542236328,6421393.0,15.082526206970215
2012-11-16,15.59000015258789,15.029999732971191,15.59000015258789,15.380000114440918,5377043.0,14.746932029724121
2012-11-19,16.100000381469727,15.390000343322754,15.550000190734863,15.859999656677246,5156639.0,15.207174301147461
2012-11-20,16.079999923706055,15.609999656677246,15.84000015258789,15.75,3413559.0,15.101700782775879
2012-11-21,15.90999984741211,15.210000038146973,15.75,15.770000457763672,3770664.0,15.120880126953125
2012-11-22,15.9399995803833,15.449999809265137,15.779999732971191,15.579999923706055,2946407.0,14.938698768615723
2012-11-23,15.880000114440918,15.449999809265137,15.649999618530273,15.529999732971191,3669055.0,14.890756607055664
2012-11-26,16.149999618530273,15.65999984741211,15.899999618530273,15.920000076293945,5886296.0,15.264703750610352
2012-11-27,15.9399995803833,15.329999923706055,15.920000076293945,15.420000076293945,3435307.0,14.785284996032715
2012-11-28,15.5,14.960000038146973,15.5,15.229999542236328,3142195.0,14.603105545043945
2012-11-29,15.670000076293945,15.100000381469727,15.279999732971191,15.260000228881836,4295040.0,14.63187026977539
2012-11-30,15.4399995803833,15.149999618530273,15.279999732971191,15.380000114440918,2175450.0,14.746932029724121
2012-12-03,15.470000267028809,14.720000267028809,15.470000267028809,15.039999961853027,3520590.0,14.420927047729492
2012-12-04,15.479999542236328,14.819999694824219,15.050000190734863,15.279999732971191,4501909.0,14.651047706604004
2012-12-05,15.949999809265137,15.130000114440918,15.279999732971191,15.729999542236328,6643307.0,15.082526206970215
2012-12-06,17.290000915527344,16.06999969482422,16.450000762939453,16.350000381469727,12002310.0,15.67700481414795
2012-12-07,16.8799991607666,16.18000030517578,16.299999237060547,16.75,8553916.0,16.06053924560547
2012-12-10,17.139999389648438,16.530000686645508,16.75,16.8799991607666,7477236.0,16.1851863861084
2012-12-11,16.979999542236328,16.5,16.75,16.760000228881836,6440615.0,16.070127487182617
2012-12-12,16.81999969482422,16.350000381469727,16.790000915527344,16.610000610351562,4474886.0,15.92630386352539
2012-12-13,16.729999542236328,16.260000228881836,16.579999923706055,16.3799991607666,4360828.0,15.705768585205078
2012-12-14,17.149999618530273,16.360000610351562,16.360000610351562,17.0,8438705.0,16.300249099731445
2012-12-17,17.780000686645508,16.969999313354492,17.200000762939453,17.639999389648438,9341323.0,16.913902282714844
2012-12-18,17.670000076293945,17.239999771118164,17.450000762939453,17.459999084472656,7027275.0,16.741313934326172
2012-12-19,17.780000686645508,17.299999237060547,17.5,17.59000015258789,6450313.0,16.865964889526367
2012-12-20,17.6200008392334,17.15999984741211,17.450000762939453,17.489999771118164,4130198.0,16.77008056640625
2012-12-21,17.649999618530273,16.920000076293945,17.469999313354492,16.959999084472656,6761328.0,16.26189422607422
2012-12-24,17.0,16.649999618530273,16.799999237060547,16.760000228881836,4389692.0,16.070127487182617
2012-12-25,17.219999313354492,16.65999984741211,16.780000686645508,17.15999984741211,5717665.0,16.453662872314453
2012-12-26,17.360000610351562,17.010000228881836,17.1200008392334,17.309999465942383,4669499.0,16.59748649597168
2012-12-27,18.049999237060547,17.219999313354492,17.31999969482422,17.65999984741211,9441279.0,16.933082580566406
2012-12-28,17.770000457763672,17.360000610351562,17.510000228881836,17.6200008392334,5234284.0,16.894729614257812
2012-12-31,19.3700008392334,17.559999465942383,17.559999465942383,18.81999969482422,12415552.0,18.045333862304688
2013-01-04,18.979999542236328,18.280000686645508,18.850000381469727,18.540000915527344,6693959.0,17.7768611907959
2013-01-07,19.579999923706055,18.399999618530273,18.540000915527344,18.920000076293945,11228315.0,18.141220092773438
2013-01-08,19.81999969482422,18.81999969482422,19.0,19.329999923706055,9086445.0,18.534343719482422
2013-01-09,19.450000762939453,18.5,19.260000228881836,18.829999923706055,6881220.0,18.054922103881836
2013-01-10,19.280000686645508,18.799999237060547,18.84000015258789,19.06999969482422,4209514.0,18.2850399017334
2013-01-11,19.920000076293945,19.049999237060547,19.049999237060547,19.309999465942383,10150931.0,18.51516342163086
2013-01-14,21.239999771118164,18.989999771118164,19.09000015258789,21.239999771118164,15159628.0,20.36572265625
2013-01-15,22.899999618530273,20.940000534057617,21.5,20.989999771118164,18506493.0,20.126014709472656
2013-01-16,21.780000686645508,20.559999465942383,21.239999771118164,21.700000762939453,11468417.0,20.806787490844727
2013-01-17,21.489999771118164,19.700000762939453,21.489999771118164,19.8799991607666,10203703.0,19.06170082092285
2013-01-18,20.469999313354492,19.799999237060547,19.799999237060547,20.020000457763672,5458883.0,19.195941925048828
2013-01-21,22.020000457763672,19.40999984741211,19.40999984741211,22.020000457763672,15659528.0,21.113616943359375
2013-01-22,22.399999618530273,20.979999542236328,22.350000381469727,21.229999542236328,11912181.0,20.35613441467285
2013-01-23,23.350000381469727,20.799999237060547,21.0,22.270000457763672,15803370.0,21.35332679748535
2013-01-24,23.100000381469727,21.799999237060547,22.299999237060547,22.530000686645508,14873688.0,21.60262680053711
2013-01-25,22.510000228881836,21.450000762939453,22.510000228881836,21.850000381469727,6791197.0,20.95061492919922
2013-01-28,23.489999771118164,22.459999084472656,22.5,22.65999984741211,10738160.0,21.72727394104004
2013-01-29,22.56999969482422,21.799999237060547,22.450000762939453,22.239999771118164,8839200.0,21.324562072753906
2013-01-30,22.799999237060547,21.809999465942383,22.200000762939453,22.260000228881836,7111594.0,21.343738555908203
2013-01-31,22.360000610351562,21.5,22.100000381469727,21.549999237060547,5637587.0,20.662961959838867
2013-02-01,22.200000762939453,21.40999984741211,21.5,21.889999389648438,5070079.0,20.98896598815918
2013-02-04,22.780000686645508,22.100000381469727,22.100000381469727,22.309999465942383,5288147.0,21.391681671142578
2013-02-05,22.299999237060547,21.5,22.299999237060547,21.940000534057617,3567345.0,21.03691291809082
2013-02-06,22.729999542236328,22.059999465942383,22.059999465942383,22.40999984741211,4126002.0,21.48756217956543
2013-02-07,24.600000381469727,22.209999084472656,22.299999237060547,23.860000610351562,10937453.0,22.877880096435547
2013-02-08,24.3799991607666,23.420000076293945,23.600000381469727,24.299999237060547,5867632.0,23.299766540527344
2013-02-18,26.649999618530273,23.899999618530273,24.399999618530273,25.860000610351562,10182691.0,24.79555892944336
2013-02-19,26.850000381469727,25.030000686645508,25.700000762939453,25.079999923706055,11220226.0,24.04766082763672
2013-02-20,26.600000381469727,24.829999923706055,25.0,26.079999923706055,7120046.0,25.006500244140625
2013-02-21,27.389999389648438,25.65999984741211,25.989999771118164,27.0,11389377.0,25.88863182067871
2013-02-22,27.440000534057617,26.3799991607666,26.899999618530273,26.59000015258789,6488783.0,25.495506286621094
2013-02-25,26.899999618530273,25.399999618530273,26.59000015258789,25.93000030517578,6772600.0,24.862674713134766
2013-02-26,28.0,25.40999984741211,25.940000534057617,27.540000915527344,9671795.0,26.406404495239258
2013-02-27,27.969999313354492,26.93000030517578,27.139999389648438,27.420000076293945,6979108.0,26.29134178161621
2013-02-28,27.450000762939453,26.579999923706055,27.329999923706055,27.190000534057617,6030920.0,26.070812225341797
2013-03-01,29.020000457763672,27.110000610351562,27.110000610351562,27.920000076293945,7539520.0,26.770761489868164
2013-03-04,28.65999984741211,27.3700008392334,28.280000686645508,28.020000457763672,6878165.0,26.866647720336914
2013-03-05,28.3700008392334,27.280000686645508,28.0,28.149999618530273,4634490.0,26.991294860839844
2013-03-06,28.979999542236328,27.59000015258789,28.3799991607666,27.950000762939453,5394459.0,26.79952621459961
2013-03-07,28.0,26.209999084472656,27.979999542236328,26.459999084472656,7618536.0,25.37085723876953
2013-03-08,26.899999618530273,25.979999542236328,26.530000686645508,26.270000457763672,5250489.0,25.188678741455078
2013-03-11,27.399999618530273,26.18000030517578,26.440000534057617,26.709999084472656,4936870.0,25.610567092895508
2013-03-12,26.84000015258789,24.90999984741211,26.600000381469727,25.389999389648438,8232238.0,24.344900131225586
2013-03-13,25.350000381469727,23.5,25.299999237060547,24.270000457763672,10012552.0,23.271005630493164
2013-03-14,24.780000686645508,23.8799991607666,24.049999237060547,24.280000686645508,4714183.0,23.280593872070312
2013-03-15,25.139999389648438,23.700000762939453,24.200000762939453,24.399999618530273,7008282.0,23.39565086364746
2013-03-18,24.479999542236328,23.520000457763672,24.059999465942383,23.90999984741211,5451636.0,22.925819396972656
2013-03-19,24.479999542236328,23.579999923706055,23.799999237060547,24.450000762939453,5321852.0,23.44359588623047
2013-03-20,25.270000457763672,24.5,24.5,25.079999923706055,7774989.0,24.04766082763672
2013-03-21,26.100000381469727,24.90999984741211,25.110000610351562,25.8799991607666,9698925.0,24.814729690551758
2013-03-22,26.459999084472656,25.299999237060547,25.8799991607666,26.389999389648438,9609013.0,25.303741455078125
2013-03-25,26.979999542236328,26.010000228881836,26.59000015258789,26.309999465942383,7282007.0,25.227035522460938
2013-03-26,26.010000228881836,24.809999465942383,26.010000228881836,25.229999542236328,6213462.0,24.191486358642578
2013-03-27,25.989999771118164,24.90999984741211,24.989999771118164,25.850000381469727,6001145.0,24.785964965820312
2013-03-28,25.549999237060547,24.0,25.549999237060547,24.25,5647170.0,23.2518253326416
2013-03-29,25.549999237060547,24.360000610351562,24.950000762939453,24.75,4741159.0,23.731245040893555
2013-04-01,25.780000686645508,24.530000686645508,24.75,25.059999465942383,5584702.0,24.02848243713379
2013-04-02,25.18000030517578,23.780000686645508,24.899999618530273,23.8799991607666,6207171.0,22.89705467224121
2013-04-03,24.600000381469727,23.079999923706055,24.0,24.209999084472656,6617798.0,23.213468551635742
2013-04-08,25.0,23.5,23.5,24.799999237060547,6468067.0,23.779186248779297
2013-04-09,25.639999389648438,24.459999084472656,24.850000381469727,25.1299991607666,7078124.0,24.095603942871094
2013-04-10,25.43000030517578,24.520000457763672,25.200000762939453,25.079999923706055,5972375.0,24.04766082763672
2013-04-11,25.280000686645508,24.700000762939453,25.010000228881836,24.889999389648438,3513007.0,23.865478515625
2013-04-12,25.149999618530273,24.239999771118164,24.739999771118164,24.309999465942383,3470437.0,23.309356689453125
2013-04-15,24.309999465942383,23.520000457763672,24.059999465942383,23.670000076293945,3172693.0,22.69569969177246
2013-04-16,24.149999618530273,23.43000030517578,23.68000030517578,23.889999389648438,3002679.0,22.90664291381836
2013-04-17,24.290000915527344,23.790000915527344,23.899999618530273,24.0,2600078.0,23.012115478515625
2013-04-18,24.479999542236328,23.760000228881836,23.8799991607666,24.030000686645508,2682443.0,23.040882110595703
2013-04-19,24.920000076293945,24.0,24.5,24.690000534057617,4364408.0,23.673715591430664
2013-04-22,25.5,24.6299991607666,24.649999618530273,25.459999084472656,6667912.0,24.412019729614258
2013-04-23,25.549999237060547,24.700000762939453,25.5,24.979999542236328,5182416.0,23.951778411865234
2013-04-24,25.59000015258789,24.760000228881836,25.09000015258789,25.540000915527344,6408641.0,24.488727569580078
2013-04-25,25.700000762939453,23.799999237060547,25.56999969482422,23.969999313354492,7215328.0,22.983352661132812
2013-04-26,24.18000030517578,23.360000610351562,23.8799991607666,23.75,4561549.0,22.77240753173828
2013-05-02,24.299999237060547,23.579999923706055,23.600000381469727,24.079999923706055,1928090.0,23.088823318481445
2013-05-03,24.950000762939453,24.0,24.079999923706055,24.75,3803508.0,23.731245040893555
2013-05-06,25.270000457763672,24.709999084472656,24.8799991607666,25.079999923706055,3901317.0,24.04766082763672
2013-05-07,25.229999542236328,24.700000762939453,25.010000228881836,24.920000076293945,2680894.0,23.89424705505371
2013-05-08,25.5,24.829999923706055,24.950000762939453,25.190000534057617,4114588.0,24.153135299682617
2013-05-09,25.979999542236328,25.030000686645508,25.25,25.799999237060547,8884577.0,24.73802375793457
2013-05-10,26.299999237060547,25.719999313354492,25.950000762939453,25.959999084472656,6516983.0,24.891437530517578
2013-05-13,27.5,26.100000381469727,26.18000030517578,27.079999923706055,9795550.0,25.96533966064453
2013-05-14,27.200000762939453,26.43000030517578,27.200000762939453,26.889999389648438,6506540.0,25.783159255981445
2013-05-15,27.959999084472656,26.6299991607666,26.979999542236328,26.700000762939453,7613853.0,25.600980758666992
2013-05-16,27.479999542236328,26.350000381469727,26.709999084472656,27.219999313354492,6187973.0,26.099573135375977
2013-05-17,27.56999969482422,26.790000915527344,27.09000015258789,27.1200008392334,5140708.0,26.003690719604492
2013-05-20,27.469999313354492,26.8700008392334,27.1200008392334,27.420000076293945,6346524.0,26.29134178161621
2013-05-21,28.139999389648438,27.1299991607666,27.3799991607666,27.989999771118164,7194132.0,26.837881088256836
2013-05-22,27.889999389648438,26.34000015258789,27.889999389648438,26.450000762939453,7876006.0,25.36127281188965
2013-05-23,27.34000015258789,26.399999618530273,26.540000915527344,26.610000610351562,5401781.0,25.514686584472656
2013-05-24,27.3700008392334,26.790000915527344,26.790000915527344,27.219999313354492,4412900.0,26.099573135375977
2013-05-27,28.149999618530273,27.299999237060547,27.350000381469727,28.09000015258789,6447284.0,26.933765411376953
2013-05-28,28.6200008392334,27.399999618530273,28.09000015258789,27.860000610351562,5401366.0,26.713232040405273
2013-05-29,29.1299991607666,28.290000915527344,28.5,28.3700008392334,9335290.0,27.202239990234375
2013-05-30,28.3799991607666,27.700000762939453,28.200000762939453,27.989999771118164,4534864.0,26.837881088256836
2013-05-31,28.139999389648438,27.350000381469727,28.0,27.360000610351562,3859266.0,26.23381233215332
2013-06-03,27.6299991607666,26.979999542236328,27.06999969482422,27.15999984741211,4108098.0,26.04204559326172
2013-06-04,27.479999542236328,26.399999618530273,27.209999084472656,26.530000686645508,3555807.0,25.437976837158203
2013-06-05,26.700000762939453,25.8799991607666,26.520000457763672,26.010000228881836,2965166.0,24.939380645751953
2013-06-06,26.549999237060547,25.780000686645508,25.93000030517578,25.889999389648438,2566994.0,24.824321746826172
2013-06-07,26.100000381469727,25.299999237060547,25.8799991607666,25.899999618530273,2558248.0,24.833908081054688
2013-06-13,25.829999923706055,24.010000228881836,25.829999923706055,24.920000076293945,2570591.0,23.89424705505371
2013-06-14,25.450000762939453,24.3799991607666,25.0,25.170000076293945,2828406.0,24.2899112701416
2013-06-17,25.950000762939453,25.020000457763672,25.31999969482422,25.799999237060547,2745852.0,24.89788246154785
2013-06-18,26.579999923706055,25.989999771118164,26.020000457763672,26.239999771118164,4598265.0,25.32249641418457
2013-06-19,26.0,25.3799991607666,26.0,25.84000015258789,2483143.0,24.936485290527344
2013-06-20,25.770000457763672,23.979999542236328,25.770000457763672,23.989999771118164,4726888.0,23.151172637939453
2013-06-21,23.8799991607666,22.520000457763672,23.600000381469727,23.229999542236328,5722497.0,22.417743682861328
2013-06-24,23.450000762939453,20.90999984741211,23.079999923706055,21.65999984741211,4991479.0,20.90264320373535
2013-06-25,22.68000030517578,20.299999237060547,21.799999237060547,22.540000915527344,7883258.0,21.751873016357422
2013-06-26,23.25,22.030000686645508,22.479999542236328,23.170000076293945,5457489.0,22.35984230041504
2013-06-27,23.479999542236328,21.90999984741211,23.100000381469727,21.940000534057617,4334773.0,21.172853469848633
2013-06-28,22.829999923706055,21.5,21.739999771118164,22.420000076293945,4186002.0,21.636066436767578
2013-07-01,22.899999618530273,22.1200008392334,22.520000457763672,22.790000915527344,2275648.0,21.993131637573242
2013-07-02,23.459999084472656,22.5,22.790000915527344,23.260000228881836,4409504.0,22.44669532775879
2013-07-03,23.440000534057617,22.450000762939453,23.18000030517578,23.239999771118164,3708860.0,22.42739486694336
2013-07-04,23.959999084472656,22.950000762939453,23.299999237060547,23.670000076293945,4974405.0,22.84235954284668
2013-07-05,24.049999237060547,23.280000686645508,23.670000076293945,23.299999237060547,3263111.0,22.48529815673828
2013-07-08,22.899999618530273,21.889999389648438,22.899999618530273,21.90999984741211,3513160.0,21.14389991760254
2013-07-09,22.450000762939453,21.8799991607666,22.100000381469727,22.030000686645508,2062929.0,21.259706497192383
2013-07-10,22.8799991607666,21.899999618530273,22.100000381469727,22.479999542236328,2882064.0,21.6939697265625
2013-07-11,23.780000686645508,22.3799991607666,22.610000610351562,23.290000915527344,4508241.0,22.475648880004883
2013-07-12,23.600000381469727,22.950000762939453,23.299999237060547,22.989999771118164,3136305.0,22.18613624572754
2013-07-15,23.6299991607666,22.889999389648438,22.889999389648438,23.479999542236328,4105612.0,22.65900421142578
2013-07-16,24.170000076293945,23.309999465942383,23.5,23.93000030517578,5789838.0,23.093271255493164
2013-07-17,24.450000762939453,23.399999618530273,23.950000762939453,23.739999771118164,5373113.0,22.909914016723633
2013-07-18,23.950000762939453,23.280000686645508,23.479999542236328,23.6200008392334,3117118.0,22.794109344482422
2013-07-19,23.850000381469727,22.489999771118164,23.850000381469727,22.5,3221494.0,21.71327018737793
2013-07-22,23.149999618530273,22.18000030517578,22.420000076293945,23.09000015258789,2868216.0,22.282642364501953
2013-07-23,23.649999618530273,22.899999618530273,23.09000015258789,23.540000915527344,3041943.0,22.716907501220703
2013-07-24,23.700000762939453,23.059999465942383,23.469999313354492,23.350000381469727,2562493.0,22.533546447753906
2013-07-25,23.979999542236328,23.209999084472656,23.350000381469727,23.260000228881836,3248751.0,22.44669532775879
2013-07-26,23.559999465942383,22.700000762939453,23.200000762939453,23.020000457763672,2646576.0,22.215089797973633
2013-07-29,23.469999313354492,22.799999237060547,23.0,23.06999969482422,1877690.0,22.26333999633789
2013-07-30,23.420000076293945,22.709999084472656,23.040000915527344,23.06999969482422,1891009.0,22.26333999633789
2013-07-31,23.549999237060547,22.969999313354492,22.969999313354492,23.489999771118164,2764057.0,22.66865348815918
2013-08-01,24.219999313354492,23.3700008392334,23.5,24.059999465942383,5764382.0,23.21872329711914
2013-08-02,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,0.0,23.21872329711914
2013-08-05,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,0.0,23.21872329711914
2013-08-06,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,0.0,23.21872329711914
2013-08-07,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,0.0,23.21872329711914
2013-08-08,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,0.0,23.21872329711914
2013-08-09,26.360000610351562,24.100000381469727,24.219999313354492,24.989999771118164,8901578.0,24.116207122802734
2013-08-12,25.459999084472656,24.3700008392334,24.989999771118164,25.100000381469727,4717312.0,24.222360610961914
2013-08-13,25.579999923706055,24.760000228881836,25.0,25.43000030517578,4491681.0,24.540821075439453
2013-08-14,25.850000381469727,25.049999237060547,25.43000030517578,25.1299991607666,3963873.0,24.251310348510742
2013-08-15,25.34000015258789,24.579999923706055,25.139999389648438,24.709999084472656,3041029.0,23.84599494934082
2013-08-16,24.959999084472656,23.93000030517578,24.479999542236328,24.219999313354492,2594088.0,23.37312889099121
2013-08-19,24.739999771118164,23.8700008392334,23.989999771118164,24.5,2139492.0,23.643339157104492
2013-08-20,24.799999237060547,24.15999984741211,24.479999542236328,24.18000030517578,1722809.0,23.33452796936035
2013-08-21,24.670000076293945,24.010000228881836,24.18000030517578,24.649999618530273,1369435.0,23.78809356689453
2013-08-22,24.690000534057617,24.239999771118164,24.68000030517578,24.350000381469727,1407048.0,23.49858283996582
2013-08-23,24.780000686645508,23.920000076293945,24.40999984741211,24.540000915527344,2739937.0,23.681941986083984
2013-08-26,24.950000762939453,24.350000381469727,24.600000381469727,24.90999984741211,3306396.0,24.039003372192383
2013-08-27,25.549999237060547,24.65999984741211,24.829999923706055,25.43000030517578,3811853.0,24.540821075439453
2013-08-28,26.989999771118164,25.5,25.579999923706055,26.510000228881836,11380219.0,25.583057403564453
2013-08-29,26.5,25.479999542236328,26.5,25.530000686645508,5311805.0,24.6373233795166
2013-08-30,25.5,24.639999389648438,25.260000228881836,25.229999542236328,4123670.0,24.34781265258789
2013-09-02,26.969999313354492,25.5,25.5,26.290000915527344,6930206.0,25.370750427246094
2013-09-03,26.780000686645508,25.850000381469727,26.030000686645508,26.440000534057617,4245471.0,25.515506744384766
2013-09-04,28.290000915527344,26.440000534057617,26.440000534057617,27.65999984741211,11631595.0,26.692848205566406
2013-09-05,27.959999084472656,27.209999084472656,27.68000030517578,27.420000076293945,7069466.0,26.46123695373535
2013-09-06,28.479999542236328,27.530000686645508,27.84000015258789,27.950000762939453,7211022.0,26.972705841064453
2013-09-09,29.700000762939453,27.59000015258789,28.100000381469727,28.6200008392334,12654213.0,27.619281768798828
2013-09-10,28.65999984741211,28.100000381469727,28.5,28.350000381469727,5955635.0,27.358720779418945
2013-09-11,29.799999237060547,27.0,28.799999237060547,27.34000015258789,13277971.0,26.3840389251709
2013-09-12,27.809999465942383,26.559999465942383,27.079999923706055,27.049999237060547,6944967.0,26.104175567626953
2013-09-13,27.18000030517578,26.540000915527344,27.0,27.040000915527344,2873977.0,26.094526290893555
2013-09-16,27.440000534057617,26.700000762939453,27.059999465942383,27.010000228881836,3054291.0,26.06557273864746
2013-09-17,27.25,26.649999618530273,27.25,26.700000762939453,2429571.0,25.766414642333984
2013-09-18,27.579999923706055,26.579999923706055,26.760000228881836,27.020000457763672,2616547.0,26.07522201538086
2013-09-23,27.290000915527344,26.81999969482422,27.18000030517578,27.170000076293945,2392328.0,26.219982147216797
2013-09-24,27.780000686645508,27.030000686645508,27.270000457763672,27.690000534057617,4563974.0,26.721799850463867
2013-09-25,27.899999618530273,27.1200008392334,27.790000915527344,27.200000762939453,3494745.0,26.248931884765625
2013-09-26,27.3700008392334,25.700000762939453,27.059999465942383,25.799999237060547,4625628.0,24.89788246154785
2013-09-27,26.979999542236328,25.809999465942383,26.5,26.010000228881836,3621943.0,25.100540161132812
2013-09-30,26.350000381469727,25.709999084472656,26.149999618530273,25.739999771118164,2130988.0,24.839981079101562
2013-10-08,26.8700008392334,25.15999984741211,25.690000534057617,26.56999969482422,3628007.0,25.640960693359375
2013-10-09,26.979999542236328,26.100000381469727,26.200000762939453,26.760000228881836,2252878.0,25.824317932128906
2013-10-10,27.469999313354492,25.950000762939453,26.68000030517578,26.149999618530273,5025223.0,25.235647201538086
2013-10-11,26.979999542236328,26.190000534057617,26.399999618530273,26.450000762939453,2236585.0,25.525157928466797
2013-10-14,27.290000915527344,26.420000076293945,26.600000381469727,26.989999771118164,3723911.0,26.046274185180664
2013-10-15,27.389999389648438,26.719999313354492,27.079999923706055,26.979999542236328,2465522.0,26.036624908447266
2013-10-16,27.200000762939453,25.920000076293945,26.799999237060547,26.1200008392334,2479814.0,25.206695556640625
2013-10-17,26.450000762939453,25.600000381469727,26.399999618530273,25.8799991607666,3317206.0,24.97508430480957
2013-10-18,26.350000381469727,25.799999237060547,25.979999542236328,25.90999984741211,2045195.0,25.004037857055664
2013-10-21,26.969999313354492,25.860000610351562,26.0,26.860000610351562,3713777.0,25.920818328857422
2013-10-22,27.299999237060547,26.450000762939453,26.799999237060547,26.56999969482422,2377195.0,25.640960693359375
2013-10-23,27.149999618530273,26.350000381469727,26.56999969482422,26.799999237060547,2867347.0,25.862918853759766
2013-10-24,26.850000381469727,26.469999313354492,26.799999237060547,26.510000228881836,2062038.0,25.583057403564453
2013-10-25,26.989999771118164,25.829999923706055,26.989999771118164,26.09000015258789,2288974.0,25.177743911743164
2013-10-28,26.579999923706055,25.850000381469727,26.020000457763672,26.280000686645508,2069817.0,25.361099243164062
2013-10-29,26.600000381469727,24.649999618530273,26.5,24.84000015258789,4831242.0,23.971450805664062
2013-10-30,25.600000381469727,24.579999923706055,24.780000686645508,25.049999237060547,2711398.0,24.174108505249023
2013-10-31,25.100000381469727,23.90999984741211,25.0,24.209999084472656,3777308.0,23.363475799560547
2013-11-01,24.3700008392334,23.700000762939453,24.219999313354492,23.989999771118164,1832100.0,23.151172637939453
2013-11-04,24.5,23.799999237060547,24.0,24.270000457763672,1933946.0,23.421384811401367
2013-11-05,24.739999771118164,23.799999237060547,24.31999969482422,24.5,2042767.0,23.643339157104492
2013-11-06,24.8700008392334,24.290000915527344,24.420000076293945,24.450000762939453,1600325.0,23.595088958740234
2013-11-07,24.780000686645508,23.799999237060547,24.549999237060547,24.219999313354492,2262261.0,23.37312889099121
2013-11-08,24.219999313354492,23.600000381469727,24.18000030517578,23.920000076293945,1615306.0,23.0836181640625
2013-11-11,24.139999389648438,23.6200008392334,24.0,23.850000381469727,1747135.0,23.016067504882812
2013-11-12,24.190000534057617,23.770000457763672,23.799999237060547,23.8700008392334,1398358.0,23.035367965698242
2013-11-13,25.18000030517578,24.18000030517578,24.299999237060547,24.329999923706055,5769733.0,23.479284286499023
2013-11-14,25.489999771118164,24.010000228881836,24.299999237060547,25.200000762939453,5289603.0,24.318862915039062
2013-11-15,26.670000076293945,24.899999618530273,25.1200008392334,25.959999084472656,7336656.0,25.05228614807129
2013-11-18,27.84000015258789,26.239999771118164,26.690000534057617,27.489999771118164,10082301.0,26.528791427612305
2013-11-19,30.239999771118164,28.399999618530273,30.239999771118164,28.729999542236328,18239245.0,27.725435256958008
2013-11-20,31.5,27.799999237060547,28.899999618530273,30.920000076293945,16046262.0,29.838857650756836
2013-11-21,30.450000762939453,28.809999465942383,30.34000015258789,29.0,10866579.0,27.985992431640625
2013-11-22,30.280000686645508,28.700000762939453,29.299999237060547,28.799999237060547,7544450.0,27.792984008789062
2013-11-25,30.280000686645508,28.899999618530273,29.579999923706055,29.18000030517578,10530377.0,28.159698486328125
2013-11-26,29.5,28.1200008392334,28.950000762939453,28.469999313354492,6654929.0,27.47452163696289
2013-11-27,29.329999923706055,28.5,28.5,29.280000686645508,6611558.0,28.25620460510254
2013-11-28,29.979999542236328,29.020000457763672,29.399999618530273,29.1200008392334,6111700.0,28.101797103881836
2013-11-29,30.799999237060547,29.100000381469727,29.1299991607666,30.209999084472656,11069354.0,29.153682708740234
2013-12-02,29.899999618530273,27.690000534057617,29.899999618530273,28.209999084472656,8903827.0,27.223613739013672
2013-12-03,29.360000610351562,27.93000030517578,28.200000762939453,29.100000381469727,4836963.0,28.082500457763672
2013-12-04,29.459999084472656,28.670000076293945,28.989999771118164,29.010000228881836,4068162.0,27.995641708374023
2013-12-05,29.639999389648438,28.84000015258789,29.049999237060547,29.06999969482422,4720879.0,28.053544998168945
2013-12-06,29.100000381469727,28.219999313354492,28.850000381469727,28.510000228881836,3004466.0,27.51313018798828
2013-12-09,28.979999542236328,28.3700008392334,28.549999237060547,28.770000457763672,2304558.0,27.7640323638916
2013-12-10,29.5,28.450000762939453,28.739999771118164,29.489999771118164,4982132.0,28.458858489990234
2013-12-11,29.440000534057617,28.8700008392334,29.440000534057617,29.06999969482422,2390213.0,28.053544998168945
2013-12-12,29.059999465942383,28.200000762939453,28.969999313354492,28.260000228881836,4121786.0,27.271867752075195
2013-12-13,28.469999313354492,27.700000762939453,28.059999465942383,28.06999969482422,2027075.0,27.088512420654297
2013-12-16,28.239999771118164,27.290000915527344,28.239999771118164,27.43000030517578,2372232.0,26.470890045166016
2013-12-17,28.34000015258789,27.299999237060547,27.600000381469727,27.8700008392334,2984362.0,26.895503997802734
2013-12-18,28.200000762939453,27.450000762939453,27.8700008392334,27.729999542236328,1751414.0,26.76039695739746
2013-12-19,28.18000030517578,27.100000381469727,27.899999618530273,27.31999969482422,2006825.0,26.364736557006836
2013-12-20,27.770000457763672,26.979999542236328,27.299999237060547,27.309999465942383,1994286.0,26.35508155822754
2013-12-23,28.479999542236328,26.959999084472656,27.31999969482422,27.920000076293945,4185373.0,26.943756103515625
2013-12-24,28.290000915527344,27.1200008392334,28.190000534057617,27.469999313354492,3997400.0,26.509489059448242
2013-12-25,27.850000381469727,27.110000610351562,27.600000381469727,27.719999313354492,2592368.0,26.750747680664062
2013-12-26,27.770000457763672,26.65999984741211,27.770000457763672,26.90999984741211,3177617.0,25.969070434570312
2013-12-27,27.399999618530273,26.899999618530273,26.90999984741211,27.25,1803053.0,26.297182083129883
2013-12-30,27.68000030517578,27.200000762939453,27.260000228881836,27.520000457763672,1838113.0,26.557743072509766
2013-12-31,27.700000762939453,27.18000030517578,27.5,27.489999771118164,1427864.0,26.528791427612305
2014-01-02,28.579999923706055,27.3700008392334,27.600000381469727,28.399999618530273,3951280.0,27.406970977783203
2014-01-03,28.75,28.0,28.299999237060547,28.6200008392334,2897945.0,27.619281768798828
2014-01-06,28.5,27.149999618530273,28.5,27.540000915527344,3847592.0,26.577043533325195
2014-01-07,27.950000762939453,27.299999237060547,27.780000686645508,27.600000381469727,1863428.0,26.63494300842285
2014-01-08,27.8700008392334,27.360000610351562,27.610000610351562,27.420000076293945,2381021.0,26.46123695373535
2014-01-09,27.790000915527344,26.5,27.440000534057617,26.68000030517578,2310146.0,25.747112274169922
2014-01-10,26.8799991607666,26.290000915527344,26.600000381469727,26.309999465942383,2083056.0,25.390052795410156
2014-01-13,26.5,25.959999084472656,26.5,26.31999969482422,1860064.0,25.399702072143555
2014-01-14,26.65999984741211,26.059999465942383,26.350000381469727,26.469999313354492,2244800.0,25.544456481933594
2014-01-15,27.5,26.299999237060547,26.3799991607666,26.940000534057617,3360833.0,25.998022079467773
2014-01-16,27.200000762939453,26.670000076293945,26.700000762939453,26.790000915527344,1458617.0,25.853269577026367
2014-01-17,26.950000762939453,26.010000228881836,26.68000030517578,26.530000686645508,2655865.0,25.602357864379883
2014-01-20,26.600000381469727,25.68000030517578,26.440000534057617,25.780000686645508,2819608.0,24.878583908081055
2014-01-21,26.149999618530273,25.709999084472656,26.0,26.040000915527344,1457971.0,25.129493713378906
2014-01-22,27.280000686645508,25.799999237060547,26.0,26.920000076293945,3145551.0,25.978723526000977
2014-01-23,27.280000686645508,26.65999984741211,26.8799991607666,26.850000381469727,1807062.0,25.911169052124023
2014-01-24,26.989999771118164,26.639999389648438,26.860000610351562,26.889999389648438,2762319.0,25.949771881103516
2014-01-27,27.3700008392334,26.81999969482422,26.920000076293945,27.0,3015625.0,26.055925369262695
2014-01-28,27.0,26.260000228881836,26.889999389648438,26.479999542236328,2149764.0,25.554105758666992
2014-01-29,27.5,26.649999618530273,26.649999618530273,27.43000030517578,4315699.0,26.470890045166016
2014-01-30,28.799999237060547,27.350000381469727,27.43000030517578,28.1299991607666,5268307.0,27.14640998840332
2014-02-07,28.989999771118164,27.90999984741211,28.110000610351562,28.600000381469727,4402581.0,27.599979400634766
2014-02-10,29.18000030517578,28.31999969482422,28.600000381469727,28.940000534057617,5949429.0,27.92809295654297
2014-02-11,28.979999542236328,28.350000381469727,28.959999084472656,28.760000228881836,5002928.0,27.754384994506836
2014-02-12,29.280000686645508,28.5,28.899999618530273,28.940000534057617,3444200.0,27.92809295654297
2014-02-13,28.959999084472656,28.200000762939453,28.899999618530273,28.209999084472656,4260712.0,27.223613739013672
2014-02-14,28.799999237060547,28.030000686645508,28.100000381469727,28.530000686645508,2488428.0,27.532426834106445
2014-02-17,29.899999618530273,28.600000381469727,28.68000030517578,29.549999237060547,6772324.0,28.516761779785156
2014-02-18,29.670000076293945,28.920000076293945,29.5,29.309999465942383,3736547.0,28.285154342651367
2014-02-19,29.450000762939453,28.68000030517578,29.299999237060547,28.75,2936145.0,27.744735717773438
2014-02-20,29.0,28.1200008392334,28.950000762939453,28.350000381469727,2722512.0,27.358720779418945
2014-02-21,28.790000915527344,28.1299991607666,28.350000381469727,28.350000381469727,1553144.0,27.358720779418945
2014-02-24,28.399999618530273,27.700000762939453,28.360000610351562,27.959999084472656,2708763.0,26.982357025146484
2014-02-25,28.260000228881836,26.0,27.90999984741211,26.260000228881836,4147512.0,25.341800689697266
2014-02-26,26.440000534057617,25.709999084472656,26.030000686645508,26.219999313354492,2794209.0,25.303197860717773
2014-02-27,26.940000534057617,26.200000762939453,26.469999313354492,26.270000457763672,2816548.0,25.351449966430664
2014-02-28,26.649999618530273,25.799999237060547,26.290000915527344,26.559999465942383,2298327.0,25.63130760192871
2014-03-03,27.700000762939453,26.719999313354492,26.719999313354492,27.530000686645508,3689697.0,26.567394256591797
2014-03-04,27.8700008392334,27.059999465942383,27.579999923706055,27.719999313354492,3387494.0,26.750747680664062
2014-03-05,27.979999542236328,27.06999969482422,27.3799991607666,27.469999313354492,2724248.0,26.509489059448242
2014-03-06,27.59000015258789,26.540000915527344,27.350000381469727,26.75,2684491.0,25.814666748046875
2014-03-07,27.15999984741211,26.350000381469727,26.790000915527344,26.489999771118164,2503161.0,25.563758850097656
2014-03-10,26.350000381469727,25.200000762939453,26.350000381469727,25.290000915527344,3085915.0,24.40571403503418
2014-03-11,25.65999984741211,24.700000762939453,25.479999542236328,24.899999618530273,2380186.0,24.02935218811035
2014-03-12,25.1299991607666,24.299999237060547,24.950000762939453,24.75,2898493.0,23.884597778320312
2014-03-13,25.780000686645508,24.6299991607666,24.75,25.610000610351562,3987939.0,24.714527130126953
2014-03-14,25.950000762939453,24.950000762939453,25.68000030517578,25.209999084472656,2330838.0,24.32851219177246
2014-03-17,25.450000762939453,25.079999923706055,25.239999771118164,25.280000686645508,2674149.0,24.396068572998047
2014-03-18,25.31999969482422,24.899999618530273,25.280000686645508,24.950000762939453,2072680.0,24.077606201171875
2014-03-19,25.34000015258789,24.670000076293945,25.079999923706055,25.18000030517578,3167141.0,24.299562454223633
2014-03-20,25.65999984741211,24.75,25.200000762939453,24.809999465942383,3275869.0,23.9424991607666
2014-03-21,25.469999313354492,24.3799991607666,24.979999542236328,25.280000686645508,4015359.0,24.396068572998047
2014-03-24,25.690000534057617,24.969999313354492,25.219999313354492,25.389999389648438,4467173.0,24.50221824645996
2014-03-25,25.780000686645508,25.18000030517578,25.399999618530273,25.670000076293945,2981840.0,24.772428512573242
2014-03-26,25.760000228881836,25.31999969482422,25.700000762939453,25.5,2503130.0,24.608373641967773
2014-03-27,26.200000762939453,25.1299991607666,25.489999771118164,26.010000228881836,5318535.0,25.100540161132812
2014-03-28,26.959999084472656,26.239999771118164,26.299999237060547,26.709999084472656,8637331.0,25.776063919067383
2014-03-31,27.299999237060547,25.540000915527344,26.709999084472656,25.56999969482422,5348759.0,24.675926208496094
2014-04-01,26.280000686645508,25.399999618530273,25.600000381469727,26.06999969482422,2789596.0,25.1584415435791
2014-04-02,26.270000457763672,25.56999969482422,25.899999618530273,25.940000534057617,2281317.0,25.032987594604492
2014-04-03,26.18000030517578,25.149999618530273,26.0,25.18000030517578,3344168.0,24.299562454223633
2014-04-04,25.670000076293945,25.200000762939453,25.200000762939453,25.3799991607666,2551131.0,24.49256706237793
2014-04-08,26.360000610351562,25.299999237060547,25.389999389648438,26.280000686645508,6099452.0,25.361099243164062
2014-04-09,26.670000076293945,25.8700008392334,26.299999237060547,26.0,3682687.0,25.090890884399414
2014-04-10,26.25,25.889999389648438,26.0,26.059999465942383,2104767.0,25.14879035949707
2014-04-11,26.190000534057617,25.889999389648438,26.0,25.93000030517578,1972042.0,25.023338317871094
2014-04-14,26.09000015258789,25.829999923706055,25.979999542236328,26.06999969482422,1501141.0,25.1584415435791
2014-04-15,26.790000915527344,25.989999771118164,26.520000457763672,26.09000015258789,4902821.0,25.177743911743164
2014-04-16,26.329999923706055,25.889999389648438,25.889999389648438,26.1299991607666,2286493.0,25.216344833374023
2014-04-17,26.15999984741211,25.709999084472656,26.149999618530273,25.729999542236328,2174578.0,24.830333709716797
2014-04-18,25.719999313354492,25.350000381469727,25.719999313354492,25.549999237060547,2051129.0,24.656625747680664
2014-04-21,25.889999389648438,25.149999618530273,25.3700008392334,25.170000076293945,2731684.0,24.2899112701416
2014-04-22,25.420000076293945,24.799999237060547,25.260000228881836,25.1299991607666,2072068.0,24.251310348510742
2014-04-23,25.799999237060547,25.0,25.149999618530273,25.600000381469727,2724591.0,24.704875946044922
2014-04-24,25.940000534057617,25.43000030517578,25.75,25.649999618530273,2714649.0,24.75312614440918
2014-04-25,25.719999313354492,25.09000015258789,25.639999389648438,25.139999389648438,1483272.0,24.260961532592773
2014-04-28,25.200000762939453,24.110000610351562,25.200000762939453,24.31999969482422,1860030.0,23.46963119506836
2014-04-29,24.760000228881836,24.209999084472656,24.399999618530273,24.649999618530273,1430134.0,23.78809356689453
2014-04-30,24.829999923706055,24.280000686645508,24.579999923706055,24.56999969482422,1275490.0,23.710891723632812
2014-05-05,24.940000534057617,24.34000015258789,24.579999923706055,24.709999084472656,1809720.0,23.84599494934082
2014-05-06,24.799999237060547,24.43000030517578,24.489999771118164,24.56999969482422,1752011.0,23.710891723632812
2014-05-07,24.5,24.06999969482422,24.5,24.31999969482422,1130413.0,23.46963119506836
2014-05-08,24.700000762939453,24.1200008392334,24.350000381469727,24.3700008392334,1610492.0,23.517885208129883
2014-05-09,24.579999923706055,23.809999465942383,24.3700008392334,24.329999923706055,2089662.0,23.479284286499023
2014-05-12,25.0,24.34000015258789,24.549999237060547,24.969999313354492,3086979.0,24.096900939941406
2014-05-13,25.049999237060547,24.670000076293945,24.850000381469727,24.889999389648438,1833598.0,24.019699096679688
2014-05-14,25.469999313354492,24.719999313354492,24.940000534057617,25.15999984741211,2859653.0,24.280263900756836
2014-05-15,25.790000915527344,24.899999618530273,25.25,25.18000030517578,3448562.0,24.299562454223633
2014-05-16,25.479999542236328,24.860000610351562,25.219999313354492,25.309999465942383,2427991.0,24.425016403198242
2014-05-19,25.780000686645508,24.860000610351562,25.700000762939453,25.010000228881836,2259357.0,24.135507583618164
2014-05-20,25.229999542236328,24.6200008392334,25.010000228881836,25.15999984741211,3539040.0,24.280263900756836
2014-05-21,25.639999389648438,25.09000015258789,25.25,25.3700008392334,2734224.0,24.48291778564453
2014-05-22,25.549999237060547,24.979999542236328,25.469999313354492,25.170000076293945,2591522.0,24.2899112701416
2014-05-23,25.34000015258789,24.780000686645508,25.25,24.93000030517578,1679362.0,24.058303833007812
2014-05-26,25.489999771118164,25.1200008392334,25.280000686645508,25.389999389648438,3352443.0,24.50221824645996
2014-05-27,25.469999313354492,25.0,25.260000228881836,25.020000457763672,2108622.0,24.145156860351562
2014-05-28,25.34000015258789,24.899999618530273,25.15999984741211,25.299999237060547,2487534.0,24.41536521911621
2014-05-29,25.389999389648438,25.0,25.299999237060547,25.020000457763672,1649942.0,24.145156860351562
2014-05-30,25.479999542236328,24.93000030517578,25.18000030517578,25.329999923706055,2888223.0,24.444318771362305
2014-06-03,25.459999084472656,25.110000610351562,25.399999618530273,25.260000228881836,2464098.0,24.37676429748535
2014-06-04,25.34000015258789,24.719999313354492,25.200000762939453,24.940000534057617,2232395.0,24.06795310974121
2014-06-05,25.170000076293945,24.780000686645508,24.940000534057617,25.040000915527344,1664230.0,24.164461135864258
2014-06-06,25.15999984741211,24.739999771118164,24.920000076293945,24.959999084472656,1215963.0,24.087255477905273
2014-06-09,25.270000457763672,24.790000915527344,24.979999542236328,25.059999465942383,2955838.0,24.18375587463379
2014-06-10,25.3799991607666,24.950000762939453,25.100000381469727,25.280000686645508,3363144.0,24.396068572998047
2014-06-11,25.600000381469727,25.149999618530273,25.280000686645508,25.540000915527344,3679956.0,24.646974563598633
2014-06-12,25.93000030517578,25.399999618530273,25.450000762939453,25.5,3998658.0,24.608373641967773
2014-06-13,25.8700008392334,25.40999984741211,25.549999237060547,25.65999984741211,3220418.0,24.76277732849121
2014-06-16,26.079999923706055,25.540000915527344,25.799999237060547,25.969999313354492,4814989.0,25.06193733215332
2014-06-17,26.170000076293945,25.450000762939453,25.989999771118164,25.479999542236328,3257452.0,24.58907127380371
2014-06-18,26.479999542236328,25.5,25.600000381469727,26.040000915527344,7631832.0,25.129493713378906
2014-06-19,26.299999237060547,25.420000076293945,26.149999618530273,25.6200008392334,3895822.0,24.724180221557617
2014-06-20,25.850000381469727,25.299999237060547,25.579999923706055,25.75,2806318.0,24.849632263183594
2014-06-23,26.260000228881836,25.700000762939453,25.75,26.030000686645508,3705764.0,25.119844436645508
2014-06-24,26.68000030517578,26.0,26.100000381469727,26.56999969482422,6520869.0,25.640960693359375
2014-06-25,26.6200008392334,26.18000030517578,26.549999237060547,26.260000228881836,3862507.0,25.341800689697266
2014-06-26,26.600000381469727,26.25,26.350000381469727,26.40999984741211,4343383.0,25.486553192138672
2014-06-27,26.5,26.170000076293945,26.399999618530273,26.260000228881836,4313145.0,25.341800689697266
2014-06-30,28.149999618530273,26.239999771118164,26.360000610351562,27.829999923706055,13187368.0,26.856903076171875
2014-07-01,27.700000762939453,27.059999465942383,27.6299991607666,27.149999618530273,6760048.0,26.2006778717041
2014-07-02,29.229999542236328,28.0,28.0,28.360000610351562,15073047.0,27.36837387084961
2014-07-03,28.5,27.780000686645508,27.799999237060547,28.0,6133850.0,27.02095603942871
2014-07-04,29.100000381469727,27.899999618530273,28.200000762939453,28.760000228881836,10572647.0,27.754384994506836
2014-07-07,29.5,28.799999237060547,29.399999618530273,28.989999771118164,10157281.0,27.97634506225586
2014-07-08,29.600000381469727,28.200000762939453,29.600000381469727,28.59000015258789,7371144.0,27.590330123901367
2014-07-09,29.56999969482422,28.100000381469727,28.68000030517578,28.399999618530273,9689540.0,27.406970977783203
2014-07-10,28.690000534057617,27.809999465942383,28.399999618530273,27.850000381469727,5359308.0,26.876205444335938
2014-07-11,28.950000762939453,27.700000762939453,28.0,28.40999984741211,7323443.0,27.416622161865234
2014-07-14,28.40999984741211,28.40999984741211,28.40999984741211,28.40999984741211,0.0,27.416622161865234
2014-07-15,28.860000610351562,27.510000228881836,28.489999771118164,28.329999923706055,8082237.0,27.33942222595215
2014-07-16,28.149999618530273,26.969999313354492,28.049999237060547,27.1299991607666,5703240.0,26.18137550354004
2014-07-17,27.290000915527344,26.850000381469727,27.059999465942383,27.1299991607666,2812770.0,26.18137550354004
2014-07-18,27.479999542236328,27.0,27.280000686645508,27.110000610351562,2648024.0,26.162080764770508
2014-07-21,27.299999237060547,26.559999465942383,27.299999237060547,26.950000762939453,3520330.0,26.007673263549805
2014-07-22,27.43000030517578,26.700000762939453,26.90999984741211,27.1200008392334,3025483.0,26.171728134155273
2014-07-23,27.68000030517578,27.1200008392334,27.290000915527344,27.290000915527344,3722744.0,26.335786819458008
2014-07-24,27.65999984741211,26.700000762939453,27.479999542236328,27.09000015258789,3741676.0,26.142778396606445
2014-07-25,27.34000015258789,26.809999465942383,27.100000381469727,27.229999542236328,2428034.0,26.277881622314453
2014-07-28,28.290000915527344,27.200000762939453,27.200000762939453,28.010000228881836,5723446.0,27.030609130859375
2014-07-29,28.670000076293945,28.0,28.010000228881836,28.329999923706055,5786782.0,27.33942222595215
2014-07-30,28.790000915527344,28.09000015258789,28.31999969482422,28.270000457763672,5498834.0,27.281517028808594
2014-07-31,28.469999313354492,27.969999313354492,28.110000610351562,28.399999618530273,4423235.0,27.406970977783203
2014-08-01,29.219999313354492,28.200000762939453,28.469999313354492,28.3700008392334,9296272.0,27.378021240234375
2014-08-04,28.780000686645508,28.170000076293945,28.389999389648438,28.43000030517578,5018781.0,27.43592643737793
2014-08-05,28.459999084472656,28.059999465942383,28.450000762939453,28.309999465942383,3222745.0,27.320117950439453
2014-08-06,29.25,28.010000228881836,28.31999969482422,28.81999969482422,7958245.0,27.812286376953125
2014-08-07,29.43000030517578,28.709999084472656,29.100000381469727,29.059999465942383,7347031.0,28.04389190673828
2014-08-08,30.799999237060547,29.0,29.389999389648438,30.25,11063196.0,29.192285537719727
2014-08-11,30.690000534057617,29.969999313354492,30.299999237060547,30.360000610351562,5827569.0,29.298439025878906
2014-08-12,30.450000762939453,29.860000610351562,30.350000381469727,30.0,3931348.0,28.95102882385254
2014-08-13,30.389999389648438,29.25,29.93000030517578,30.030000686645508,5506535.0,28.979978561401367
2014-08-14,30.389999389648438,29.739999771118164,29.950000762939453,29.770000457763672,5163855.0,28.729068756103516
2014-08-15,30.040000915527344,29.549999237060547,29.90999984741211,29.920000076293945,3058968.0,29.000465393066406
2014-08-18,30.389999389648438,29.670000076293945,30.020000457763672,30.09000015258789,4337535.0,29.165239334106445
2014-08-19,30.299999237060547,29.8799991607666,30.100000381469727,30.149999618530273,3598561.0,29.22339630126953
2014-08-20,30.959999084472656,29.940000534057617,30.0,30.549999237060547,7487758.0,29.611103057861328
2014-08-21,30.700000762939453,30.049999237060547,30.549999237060547,30.239999771118164,3504889.0,29.310626983642578
2014-08-22,30.56999969482422,29.8700008392334,30.100000381469727,29.90999984741211,3916308.0,28.990774154663086
2014-08-25,30.5,29.489999771118164,29.979999542236328,29.760000228881836,3847238.0,28.845382690429688
2014-08-26,29.799999237060547,29.030000686645508,29.770000457763672,29.549999237060547,3157834.0,28.641836166381836
2014-08-27,30.8799991607666,29.559999465942383,29.799999237060547,30.459999084472656,8818396.0,29.523866653442383
2014-08-28,30.479999542236328,29.280000686645508,30.399999618530273,29.510000228881836,5125324.0,28.60306739807129
2014-08-29,30.3700008392334,29.40999984741211,29.510000228881836,30.06999969482422,4759581.0,29.145854949951172
2014-09-01,31.450000762939453,30.399999618530273,30.600000381469727,31.190000534057617,9560361.0,30.231433868408203
2014-09-02,33.279998779296875,30.81999969482422,31.700000762939453,32.630001068115234,15836913.0,31.627180099487305
2014-09-03,33.0,32.08000183105469,32.630001068115234,32.939998626708984,10252927.0,31.92764663696289
2014-09-04,35.08000183105469,32.310001373291016,32.84000015258789,33.959999084472656,14254894.0,32.91630172729492
2014-09-05,33.95000076293945,33.150001525878906,33.70000076293945,33.47999954223633,6752103.0,32.45105743408203
2014-09-09,35.13999938964844,33.83000183105469,33.880001068115234,34.290000915527344,7507323.0,33.23616027832031
2014-09-10,35.380001068115234,33.810001373291016,34.029998779296875,34.75,6457593.0,33.68202590942383
2014-09-11,35.290000915527344,33.380001068115234,34.459999084472656,33.779998779296875,6695223.0,32.7418327331543
2014-09-12,34.529998779296875,33.5099983215332,33.779998779296875,34.08000183105469,6488089.0,33.03261947631836
2014-09-15,35.58000183105469,34.0,34.15999984741211,35.22999954223633,7837316.0,34.147274017333984
2014-09-16,35.20000076293945,32.5099983215332,35.02000045776367,32.90999984741211,9570235.0,31.898571014404297
2014-09-17,33.27000045776367,32.209999084472656,33.04999923706055,32.83000183105469,4130296.0,31.821033477783203
2014-09-18,33.33000183105469,32.400001525878906,32.849998474121094,33.099998474121094,2067453.0,32.082733154296875
2014-09-19,33.779998779296875,32.650001525878906,33.11000061035156,33.63999938964844,4257651.0,32.60614013671875
2014-09-22,33.560001373291016,32.650001525878906,33.560001373291016,32.7400016784668,2718478.0,31.73379898071289
2014-09-23,33.95000076293945,32.75,32.79999923706055,33.54999923706055,6062388.0,32.51890182495117
2014-09-24,36.90999984741211,33.529998779296875,33.68000030517578,36.279998779296875,11218244.0,35.165000915527344
2014-09-25,37.61000061035156,36.0,36.0,36.29999923706055,8767825.0,35.184391021728516
2014-09-26,36.91999816894531,35.099998474121094,36.689998626708984,35.459999084472656,5775023.0,34.370201110839844
2014-09-29,36.380001068115234,35.06999969482422,35.29999923706055,35.560001373291016,4849702.0,34.467132568359375
2014-09-30,35.599998474121094,34.91999816894531,35.599998474121094,35.20000076293945,3825596.0,34.11819076538086
2014-10-08,36.5,35.150001525878906,35.150001525878906,36.189998626708984,6442825.0,35.07776641845703
2014-10-09,38.08000183105469,36.38999938964844,36.5099983215332,37.9900016784668,10473842.0,36.82244873046875
2014-10-10,38.5,37.0099983215332,37.38999938964844,37.369998931884766,5630844.0,36.22150421142578
2014-10-13,38.150001525878906,36.040000915527344,37.29999923706055,38.0099983215332,5394660.0,36.84183120727539
2014-10-14,41.33000183105469,38.33000183105469,38.849998474121094,39.81999969482422,12210812.0,38.59620666503906
2014-10-15,41.689998626708984,38.650001525878906,39.52000045776367,40.939998626708984,9433904.0,39.68178176879883
2014-10-16,41.65999984741211,38.880001068115234,40.349998474121094,38.90999984741211,7944859.0,37.71417236328125
2014-10-17,39.400001525878906,37.88999938964844,38.29999923706055,38.59000015258789,7322085.0,37.40400314331055
2014-10-20,39.08000183105469,37.90999984741211,38.849998474121094,38.5,4894079.0,37.3167724609375
2014-10-21,39.41999816894531,37.97999954223633,38.47999954223633,38.13999938964844,6529783.0,36.96783447265625
2014-10-22,39.5,37.349998474121094,38.099998474121094,38.27000045776367,7462558.0,37.09384536743164
2014-10-23,38.470001220703125,37.369998931884766,38.11000061035156,37.689998626708984,5519587.0,36.53166961669922
2014-10-24,38.25,37.25,37.880001068115234,37.68000030517578,3470031.0,36.52197265625
2014-10-27,38.5,37.5099983215332,37.70000076293945,38.209999084472656,3815690.0,37.03568649291992
2014-10-28,39.900001525878906,38.209999084472656,38.25,39.63999938964844,8479079.0,38.42173767089844
2014-10-29,41.189998626708984,39.61000061035156,39.77000045776367,40.900001525878906,12356456.0,39.64302062988281
2014-10-30,40.93000030517578,38.79999923706055,40.88999938964844,39.279998779296875,8735830.0,38.07279586791992
2014-10-31,40.4900016784668,38.380001068115234,39.75,38.88999938964844,7105482.0,37.69478988647461
2014-11-03,39.529998779296875,38.560001373291016,38.86000061035156,38.939998626708984,4832140.0,37.743247985839844
2014-11-04,39.59000015258789,38.310001373291016,39.25,38.689998626708984,4466641.0,37.50093078613281
2014-11-05,39.349998474121094,38.099998474121094,38.45000076293945,38.36000061035156,3761187.0,37.18107223510742
2014-11-06,38.459999084472656,37.36000061035156,38.279998779296875,37.529998779296875,5730677.0,36.376583099365234
2014-11-07,38.47999954223633,36.52000045776367,37.4900016784668,36.959999084472656,6283329.0,35.824100494384766
2014-11-10,37.380001068115234,34.70000076293945,37.13999938964844,35.790000915527344,11493724.0,34.69005584716797
2014-11-11,35.88999938964844,33.849998474121094,35.810001373291016,34.15999984741211,8883327.0,33.11015701293945
2014-11-12,37.47999954223633,35.349998474121094,35.349998474121094,36.91999816894531,14605046.0,35.78533172607422
2014-11-13,36.70000076293945,35.0,36.150001525878906,35.4900016784668,8025094.0,34.3992805480957
2014-11-14,36.5,34.400001525878906,35.290000915527344,36.25,7445274.0,35.135921478271484
2014-11-17,37.189998626708984,35.79999923706055,36.5,36.630001068115234,8114664.0,35.504249572753906
2014-11-18,36.70000076293945,35.41999816894531,36.25,35.83000183105469,7446214.0,34.72883605957031
2014-11-19,36.09000015258789,34.93000030517578,35.70000076293945,35.61000061035156,5634755.0,34.515594482421875
2014-11-20,35.939998626708984,35.16999816894531,35.5,35.58000183105469,4411589.0,34.48651885986328
2014-11-21,35.93000030517578,35.38999938964844,35.75,35.84000015258789,5802895.0,34.738525390625
2014-11-24,36.25,35.18000030517578,36.25,35.31999969482422,12715391.0,34.23450469970703
2014-11-25,35.630001068115234,35.099998474121094,35.29999923706055,35.560001373291016,7886057.0,34.467132568359375
2014-11-26,36.560001373291016,35.189998626708984,35.54999923706055,36.5,18029586.0,35.378238677978516
2014-11-27,37.72999954223633,36.380001068115234,36.619998931884766,37.5099983215332,16829284.0,36.35719680786133
2014-11-28,38.66999816894531,36.40999984741211,37.58000183105469,36.7400016784668,14868792.0,35.61086654663086
2014-12-01,36.400001525878906,35.470001220703125,36.29999923706055,36.11000061035156,10349355.0,35.00022506713867
2014-12-02,37.25,35.86000061035156,36.0,36.84000015258789,14184618.0,35.70779037475586
2014-12-03,37.72999954223633,35.79999923706055,36.900001525878906,37.630001068115234,17435794.0,36.4735107421875
2014-12-04,38.54999923706055,37.209999084472656,37.209999084472656,38.2599983215332,15689295.0,37.08414840698242
2014-12-05,42.0,36.27000045776367,39.29999923706055,41.959999084472656,33966380.0,40.67043685913086
2014-12-08,46.15999984741211,43.0099983215332,43.9900016784668,45.869998931884766,32614922.0,44.460262298583984
2014-12-09,46.0,41.279998779296875,46.0,41.279998779296875,25915744.0,40.011329650878906
2014-12-10,42.9900016784668,38.099998474121094,41.0,41.90999984741211,19021037.0,40.62197494506836
2014-12-11,42.36000061035156,40.529998779296875,41.400001525878906,41.36000061035156,13335149.0,40.0888786315918
2014-12-12,41.630001068115234,40.279998779296875,41.2599983215332,40.36000061035156,10055772.0,39.11960983276367
2014-12-15,41.36000061035156,37.97999954223633,38.099998474121094,41.0099983215332,15898671.0,39.7496337890625
2014-12-16,42.880001068115234,41.13999938964844,41.400001525878906,41.58000183105469,11105021.0,40.30211639404297
2014-12-17,41.58000183105469,39.5,41.56999969482422,39.959999084472656,8976516.0,38.731903076171875
2014-12-18,42.779998779296875,39.599998474121094,39.61000061035156,41.4900016784668,11144175.0,40.214881896972656
2014-12-19,41.43000030517578,39.41999816894531,41.0,40.04999923706055,8309469.0,38.81913757324219
2014-12-22,40.400001525878906,36.04999923706055,40.400001525878906,36.47999954223633,14088806.0,35.35885238647461
2014-12-23,37.689998626708984,36.0,36.5,36.060001373291016,8340797.0,34.95176315307617
2014-12-24,37.59000015258789,36.130001068115234,36.130001068115234,37.279998779296875,6260994.0,36.1342658996582
2014-12-25,38.630001068115234,36.79999923706055,37.29999923706055,37.90999984741211,4816247.0,36.744911193847656
2014-12-26,39.189998626708984,37.810001373291016,38.88999938964844,38.5,7910719.0,37.3167724609375
2014-12-29,39.09000015258789,37.459999084472656,38.36000061035156,38.41999816894531,8105486.0,37.23923110961914
2014-12-30,38.59000015258789,36.40999984741211,38.20000076293945,36.68000030517578,6379995.0,35.552711486816406
2014-12-31,38.060001373291016,37.189998626708984,37.209999084472656,37.619998931884766,5714674.0,36.46381378173828
2015-01-05,38.650001525878906,37.2599983215332,37.41999816894531,38.040000915527344,6915156.0,36.870914459228516
2015-01-06,41.4900016784668,38.029998779296875,38.189998626708984,40.790000915527344,14715340.0,39.536399841308594
2015-01-07,40.849998474121094,39.56999969482422,40.45000076293945,40.189998626708984,9124240.0,38.954833984375
2015-01-08,40.790000915527344,38.95000076293945,40.599998474121094,39.52000045776367,7492678.0,38.305419921875
2015-01-09,40.150001525878906,38.5099983215332,39.400001525878906,38.650001525878906,6636653.0,37.46216583251953
2015-01-12,38.209999084472656,35.900001525878906,38.209999084472656,36.15999984741211,12184243.0,35.04869079589844
2015-01-13,37.5,36.15999984741211,36.15999984741211,36.56999969482422,5462793.0,35.44608688354492
2015-01-14,37.369998931884766,36.119998931884766,36.119998931884766,36.93000030517578,5043515.0,35.79502487182617
2015-01-15,37.79999923706055,36.689998626708984,36.95000076293945,37.560001373291016,5035515.0,36.405662536621094
2015-01-16,37.880001068115234,36.900001525878906,37.459999084472656,37.47999954223633,4829407.0,36.328128814697266
2015-01-19,38.58000183105469,35.900001525878906,36.70000076293945,36.439998626708984,8557244.0,35.32008743286133
2015-01-20,38.29999923706055,36.75,36.75,37.9900016784668,6333589.0,36.82244873046875
2015-01-21,40.849998474121094,38.279998779296875,38.279998779296875,40.31999969482422,14619167.0,39.080841064453125
2015-01-22,44.349998474121094,39.5,40.34000015258789,44.349998474121094,24158561.0,42.98698043823242
2015-01-23,45.15999984741211,43.0,44.97999954223633,43.65999984741211,17760118.0,42.31818771362305
2015-01-26,45.279998779296875,43.310001373291016,44.54999923706055,44.650001525878906,11563241.0,43.277767181396484
2015-01-27,44.9900016784668,42.77000045776367,44.79999923706055,43.650001525878906,8085913.0,42.30849838256836
2015-01-28,43.4900016784668,41.54999923706055,43.029998779296875,42.68000030517578,10972856.0,41.36831283569336
2015-01-29,42.66999816894531,41.630001068115234,42.0,42.130001068115234,3768783.0,40.83521270751953
2015-01-30,43.54999923706055,42.099998474121094,42.79999923706055,42.13999938964844,6673210.0,40.844905853271484
2015-02-02,43.52000045776367,41.04999923706055,41.7400016784668,42.72999954223633,6652645.0,41.41677474975586
2015-02-03,43.5,42.16999816894531,42.7599983215332,43.0099983215332,6350026.0,41.688167572021484
2015-02-04,47.310001373291016,43.29999923706055,43.439998626708984,47.310001373291016,25191773.0,45.856014251708984
2015-02-05,48.130001068115234,45.959999084472656,46.130001068115234,46.470001220703125,13897548.0,45.041831970214844
2015-02-06,47.130001068115234,45.15999984741211,46.25,46.060001373291016,7156967.0,44.64443588256836
2015-02-09,47.060001373291016,45.20000076293945,45.79999923706055,45.869998931884766,5407311.0,44.460262298583984
2015-02-10,46.0,44.77000045776367,45.79999923706055,45.36000061035156,4385083.0,43.9659423828125
2015-02-11,46.310001373291016,44.380001068115234,45.529998779296875,45.7400016784668,6474635.0,44.334266662597656
2015-02-12,47.880001068115234,45.5,45.70000076293945,47.47999954223633,8755541.0,46.02079391479492
2015-02-13,48.65999984741211,47.0,47.58000183105469,47.66999816894531,8528559.0,46.20494842529297
2015-02-16,48.290000915527344,47.119998931884766,47.900001525878906,47.540000915527344,5626592.0,46.07895278930664
2015-02-17,47.4900016784668,46.65999984741211,47.470001220703125,47.18000030517578,4555003.0,45.73000717163086
2015-02-25,47.18000030517578,47.18000030517578,47.18000030517578,47.18000030517578,0.0,45.73000717163086
2015-02-26,47.400001525878906,46.15999984741211,47.349998474121094,46.77000045776367,5902851.0,45.33261489868164
2015-02-27,49.290000915527344,46.810001373291016,46.869998931884766,47.38999938964844,10130566.0,45.933555603027344
2015-03-02,47.43000030517578,45.900001525878906,47.38999938964844,46.86000061035156,12487237.0,45.41984176635742
2015-03-03,48.380001068115234,46.029998779296875,46.380001068115234,47.9900016784668,12713518.0,46.51511764526367
2015-03-04,50.86000061035156,48.79999923706055,48.79999923706055,50.18000030517578,17815891.0,48.63780975341797
2015-03-05,50.0,48.0,49.47999954223633,48.790000915527344,8744159.0,47.290531158447266
2015-03-06,48.9900016784668,47.25,48.79999923706055,48.720001220703125,5387053.0,47.22268295288086
2015-03-09,48.79999923706055,47.599998474121094,48.79999923706055,48.5099983215332,6280613.0,47.019134521484375
2015-03-10,48.47999954223633,47.65999984741211,48.08000183105469,48.279998779296875,5892632.0,46.79620361328125
2015-03-11,50.380001068115234,46.93000030517578,48.380001068115234,50.040000915527344,14587612.0,48.502113342285156
2015-03-12,51.0,49.099998474121094,49.40999984741211,49.83000183105469,13844342.0,48.29856872558594
2015-03-13,50.20000076293945,47.880001068115234,50.119998931884766,48.16999816894531,13975481.0,46.68958282470703
2015-03-16,48.63999938964844,47.70000076293945,48.5,48.40999984741211,19006327.0,46.92220687866211
2015-03-17,48.61000061035156,47.529998779296875,48.29999923706055,47.7400016784668,26241400.0,46.27280044555664
2015-03-18,47.95000076293945,47.150001525878906,47.400001525878906,47.849998474121094,20114475.0,46.37941360473633
2015-03-19,47.810001373291016,47.189998626708984,47.79999923706055,47.560001373291016,12703403.0,46.098331451416016
2015-03-20,48.060001373291016,47.380001068115234,47.56999969482422,47.97999954223633,11947211.0,46.50542068481445
2015-03-23,48.349998474121094,47.70000076293945,48.099998474121094,47.880001068115234,15373831.0,46.40849685668945
2015-03-24,48.599998474121094,46.97999954223633,47.849998474121094,47.65999984741211,17097268.0,46.195255279541016
2015-03-25,47.63999938964844,46.5,47.63999938964844,46.81999969482422,13967998.0,45.381072998046875
2015-03-26,48.540000915527344,46.400001525878906,46.400001525878906,48.04999923706055,18908120.0,46.573272705078125
2015-03-27,48.29999923706055,47.150001525878906,48.060001373291016,47.63999938964844,9724964.0,46.17586898803711
2015-03-30,48.0,47.0099983215332,47.630001068115234,47.779998779296875,11867251.0,46.31157302856445
2015-03-31,48.099998474121094,46.959999084472656,47.400001525878906,47.470001220703125,15198181.0,46.0110969543457
2015-04-01,47.970001220703125,47.20000076293945,47.439998626708984,47.70000076293945,12514144.0,46.234031677246094
2015-04-02,47.95000076293945,47.119998931884766,47.79999923706055,47.65999984741211,10154672.0,46.195255279541016
2015-04-03,48.79999923706055,47.20000076293945,47.349998474121094,48.68000030517578,18565046.0,47.18391418457031
2015-04-07,48.97999954223633,48.22999954223633,48.7599983215332,48.83000183105469,16281893.0,47.32929611206055
2015-04-08,49.279998779296875,47.099998474121094,49.060001373291016,47.540000915527344,13568741.0,46.07895278930664
2015-04-09,47.5,43.29999923706055,47.5,45.27000045776367,14064928.0,43.87871551513672
2015-04-10,46.88999938964844,44.709999084472656,44.97999954223633,45.9900016784668,10507687.0,44.57658386230469
2015-04-13,47.099998474121094,46.0,46.97999954223633,46.720001220703125,10030026.0,45.284149169921875
2015-04-14,47.47999954223633,45.900001525878906,46.529998779296875,46.560001373291016,12256361.0,45.12907028198242
2015-04-15,46.54999923706055,44.40999984741211,46.54999923706055,44.439998626708984,10271591.0,43.07421875
2015-04-16,45.93000030517578,43.54999923706055,43.70000076293945,45.59000015258789,11094403.0,44.188880920410156
2015-04-17,47.81999969482422,45.66999816894531,45.66999816894531,47.130001068115234,16803424.0,45.68154525756836
2015-04-20,48.70000076293945,46.099998474121094,46.099998474121094,48.290000915527344,22737974.0,46.8058967590332
2015-04-21,52.5099983215332,48.400001525878906,48.400001525878906,49.4900016784668,32182993.0,47.96902084350586
2015-04-22,49.95000076293945,48.779998779296875,49.68000030517578,49.7599983215332,19479971.0,48.230716705322266
2015-04-23,50.25,48.150001525878906,50.0,48.880001068115234,14339069.0,47.377769470214844
2015-04-24,50.9900016784668,48.380001068115234,48.939998626708984,49.25,17881720.0,47.736392974853516
2015-04-27,51.720001220703125,49.099998474121094,49.099998474121094,50.22999954223633,18281860.0,48.6862678527832
2015-04-28,50.439998626708984,47.599998474121094,49.97999954223633,47.779998779296875,13305240.0,46.31157302856445
2015-04-29,49.79999923706055,47.22999954223633,47.72999954223633,48.939998626708984,9934117.0,47.435916900634766
2015-04-30,50.41999816894531,49.060001373291016,49.22999954223633,49.84000015258789,16958930.0,48.308265686035156
2015-05-04,53.5,49.95000076293945,49.95000076293945,53.470001220703125,22809355.0,51.826698303222656
2015-05-05,54.0,51.70000076293945,53.900001525878906,52.08000183105469,18054221.0,50.47941970825195
2015-05-06,53.77000045776367,51.439998626708984,52.2599983215332,52.2599983215332,14832551.0,50.65388488769531
2015-05-07,53.95000076293945,48.93000030517578,52.599998474121094,49.790000915527344,14281794.0,48.259796142578125
2015-05-08,51.86000061035156,49.08000183105469,49.91999816894531,51.72999954223633,13136042.0,50.14017868041992
2015-05-11,53.93000030517578,51.88999938964844,53.900001525878906,52.70000076293945,16528015.0,51.080360412597656
2015-05-12,56.79999923706055,52.04999923706055,52.68000030517578,56.08000183105469,22761634.0,54.35648727416992
2015-05-13,58.439998626708984,54.59000015258789,55.0,57.45000076293945,22342909.0,55.68437957763672
2015-05-14,58.790000915527344,55.70000076293945,57.20000076293945,55.7400016784668,14826495.0,54.026939392089844
2015-05-15,61.310001373291016,56.0,56.0,61.310001373291016,24490218.0,59.425750732421875
2015-05-18,67.44000244140625,61.0,62.95000076293945,65.88999938964844,26059623.0,63.864994049072266
2015-05-19,70.08000183105469,64.51000213623047,66.0,66.25,18663062.0,64.21393585205078
2015-05-20,72.87999725341797,65.9800033569336,65.9800033569336,69.87000274658203,16510360.0,67.72267150878906
2015-05-21,73.20999908447266,69.12000274658203,71.9000015258789,71.45999908447266,13204379.0,69.26380157470703
2015-05-22,72.94000244140625,66.5999984741211,72.12000274658203,70.66000366210938,14769385.0,68.48839569091797
2015-05-25,77.7300033569336,68.0,69.75,77.7300033569336,23839485.0,75.34111785888672
2015-05-26,85.5,79.05999755859375,80.80000305175781,85.5,26134568.0,82.872314453125
2015-05-27,93.18000030517578,83.01000213623047,88.05000305175781,86.0,23219952.0,83.35694885253906
2015-05-28,88.1500015258789,77.4000015258789,85.87999725341797,77.45999908447266,20549853.0,75.07940673828125
2015-05-29,82.9800033569336,74.51000213623047,77.0,80.83999633789062,16564009.0,78.35552978515625
2015-06-01,85.98999786376953,78.9000015258789,80.0,84.12000274658203,15422381.0,81.53472900390625
2015-06-02,87.79000091552734,81.0,84.27999877929688,83.54000091552734,14237099.0,80.97254943847656
2015-06-03,83.3499984741211,76.5999984741211,83.3499984741211,78.80000305175781,15497292.0,76.37823486328125
2015-06-04,77.94999694824219,71.0,77.88999938964844,75.13999938964844,15130482.0,72.83070373535156
2015-06-05,79.87999725341797,74.73999786376953,76.9000015258789,76.73999786376953,14473034.0,74.38153076171875
2015-06-08,76.75,72.87000274658203,76.75,74.83000183105469,11471547.0,72.53023529052734
2015-06-09,77.5999984741211,73.88999938964844,74.55999755859375,76.25,9095627.0,73.90660095214844
2015-06-10,81.01000213623047,74.80999755859375,75.81999969482422,78.23999786376953,14260409.0,75.83543395996094
2015-06-11,79.9800033569336,76.9000015258789,77.9000015258789,79.16000366210938,11407597.0,76.72716522216797
2015-06-12,80.18000030517578,77.5,79.9000015258789,78.97000122070312,11948218.0,76.54301452636719
2015-06-15,82.0,75.0,80.30000305175781,76.30999755859375,15622915.0,73.96475219726562
2015-06-16,74.69999694824219,68.94999694824219,74.69999694824219,69.91999816894531,12548343.0,67.7711410522461
2015-06-17,71.91999816894531,65.30000305175781,69.5,70.9000015258789,9608016.0,68.72102355957031
2015-06-18,72.30000305175781,67.5,71.02999877929688,67.98999786376953,8223271.0,65.90044403076172
2015-06-19,69.80000305175781,63.0,67.52999877929688,65.31999969482422,11259654.0,63.312522888183594
2015-06-23,71.8499984741211,62.5,66.9000015258789,71.8499984741211,17647532.0,69.6418228149414
2015-06-24,76.5,72.55000305175781,72.58000183105469,75.55999755859375,22754706.0,73.23780059814453
2015-06-25,76.98999786376953,68.0,75.55999755859375,69.91000366210938,16163184.0,67.76144409179688
2015-06-26,67.18000030517578,62.91999816894531,66.80000305175781,62.91999816894531,13581261.0,60.986270904541016
2015-06-29,65.3499984741211,56.630001068115234,65.0,57.20000076293945,17600642.0,55.44206237792969
2015-06-30,62.70000076293945,51.47999954223633,55.0,61.95000076293945,21189572.0,60.046085357666016
2015-07-01,64.94000244140625,56.0,61.5,56.31999969482422,17282595.0,54.589111328125
2015-07-02,58.5,50.689998626708984,57.5,51.150001525878906,15310185.0,49.5780029296875
2015-07-03,54.599998474121094,46.209999084472656,50.0,47.970001220703125,14749475.0,46.49573516845703
2015-07-06,52.77000045776367,43.36000061035156,52.77000045776367,47.33000183105469,20223627.0,45.875404357910156
2015-07-07,46.0,42.599998474121094,44.099998474121094,42.599998474121094,19084897.0,41.290767669677734
2015-07-08,38.34000015258789,38.34000015258789,38.34000015258789,38.34000015258789,6388000.0,37.16168975830078
2015-07-09,42.02000045776367,34.380001068115234,34.380001068115234,42.02000045776367,20633827.0,40.87785720825195
2015-07-10,46.220001220703125,43.5,43.5,46.220001220703125,8427046.0,44.96370315551758
2015-07-13,50.84000015258789,48.5,50.84000015258789,50.84000015258789,15343604.0,49.45812225341797
2015-07-14,55.91999816894531,51.45000076293945,53.95000076293945,55.91999816894531,27039402.0,54.400047302246094
2015-07-15,54.75,50.33000183105469,53.70000076293945,50.33000183105469,19210779.0,48.96199035644531
2015-07-16,53.95000076293945,45.310001373291016,50.0,51.4900016784668,18915503.0,50.0904655456543
2015-07-17,56.63999938964844,51.77000045776367,51.77000045776367,56.63999938964844,22147606.0,55.1004753112793
2015-07-20,62.29999923706055,58.2599983215332,60.0,62.29999923706055,32081398.0,60.60663604736328
2015-07-21,64.86000061035156,59.029998779296875,61.0,62.06999969482422,21647813.0,60.38288497924805
2015-07-22,67.55000305175781,60.529998779296875,61.0,66.47000122070312,22287626.0,64.66329193115234
2015-07-23,69.87999725341797,63.97999954223633,66.4800033569336,68.41000366210938,17703201.0,66.5505599975586
2015-07-24,72.79000091552734,67.0,67.9000015258789,69.91999816894531,16915898.0,68.01951599121094
2015-07-27,71.4800033569336,62.93000030517578,68.5199966430664,62.93000030517578,21307891.0,61.21951675415039
2015-07-28,67.0199966430664,56.63999938964844,56.63999938964844,60.31999969482422,25586816.0,58.68045425415039
2015-07-29,66.4800033569336,57.79999923706055,61.61000061035156,66.4800033569336,21816042.0,64.67301940917969
2015-07-30,71.95999908447266,64.0,67.73999786376953,65.98999786376953,29314427.0,64.19633483886719
2015-07-31,67.0,59.220001220703125,64.0999984741211,59.529998779296875,18894098.0,57.911922454833984
2015-08-03,58.5,53.63999938964844,56.810001373291016,53.63999938964844,22162895.0,52.18201446533203
2015-08-04,59.0,53.099998474121094,53.099998474121094,59.0,25321959.0,57.396331787109375
2015-08-05,61.20000076293945,56.5,60.130001068115234,57.86000061035156,22605462.0,56.28731918334961
2015-08-06,58.47999954223633,55.0,56.0,55.869998931884766,13220492.0,54.35140609741211
2015-08-07,59.099998474121094,56.25,57.0,59.02000045776367,16744130.0,57.41579055786133
2015-08-10,64.9000015258789,59.5099983215332,60.0,63.72999954223633,19512862.0,61.997764587402344
2015-08-11,64.94999694824219,61.29999923706055,63.72999954223633,62.83000183105469,18120329.0,61.122230529785156
2015-08-12,67.06999969482422,63.5099983215332,65.72000122070312,63.810001373291016,23223859.0,62.07558822631836
2015-08-13,64.80000305175781,59.97999954223633,62.599998474121094,64.33999633789062,16990024.0,62.591182708740234
2015-08-14,65.5199966430664,63.5099983215332,65.0,63.869998931884766,14443955.0,62.13395690917969
2015-08-17,67.5,62.880001068115234,63.33000183105469,65.79000091552734,19428597.0,64.00177764892578
2015-08-18,65.80999755859375,59.209999084472656,65.80000305175781,59.209999084472656,18025288.0,57.600624084472656
2015-08-19,60.68000030517578,53.58000183105469,55.5,58.939998626708984,15828100.0,57.337955474853516
2015-08-20,58.0,53.5,57.97999954223633,53.630001068115234,14087924.0,52.17229461669922
2015-08-21,57.0099983215332,50.560001373291016,52.95000076293945,52.209999084472656,15778246.0,50.790889739990234
2015-08-24,51.400001525878906,46.9900016784668,50.0,46.9900016784668,9055372.0,45.71277618408203
2015-08-25,43.38999938964844,42.290000915527344,42.290000915527344,42.290000915527344,14349901.0,41.140525817871094
2015-08-26,43.0,38.060001373291016,42.150001525878906,38.060001373291016,19845515.0,37.02549743652344
2015-08-27,41.43000030517578,36.0,38.439998626708984,41.209999084472656,19068104.0,40.08987808227539
2015-08-28,45.33000183105469,42.599998474121094,42.599998474121094,45.33000183105469,23001563.0,44.097896575927734
2015-08-31,47.599998474121094,44.0099983215332,46.59000015258789,47.08000183105469,27428179.0,45.80032730102539
2015-09-01,45.540000915527344,42.369998931884766,45.0,42.7599983215332,18217502.0,41.597747802734375
2015-09-02,44.0,39.0,39.70000076293945,41.41999816894531,15091284.0,40.294166564941406
2015-09-07,43.970001220703125,39.279998779296875,42.97999954223633,39.38999938964844,9780145.0,38.31934356689453
2015-09-08,40.9900016784668,35.560001373291016,38.5,40.66999816894531,13427072.0,39.564552307128906
2015-09-09,43.75,40.099998474121094,41.0,42.880001068115234,15106315.0,41.71448516845703
2015-09-10,45.380001068115234,41.5,42.0,43.310001373291016,11819349.0,42.1328010559082
2015-09-11,44.20000076293945,41.130001068115234,42.79999923706055,42.27000045776367,8495618.0,41.12106704711914
2015-09-14,43.47999954223633,38.040000915527344,43.0,38.040000915527344,9733304.0,37.00604248046875
2015-09-15,37.900001525878906,34.400001525878906,37.0,34.59000015258789,9760881.0,33.64981460571289
2015-09-16,38.04999923706055,34.29999923706055,35.20000076293945,38.04999923706055,10092239.0,37.015769958496094
2015-09-17,41.11000061035156,38.0,38.81999969482422,38.099998474121094,13788514.0,37.06441116333008
2015-09-18,39.88999938964844,37.97999954223633,37.97999954223633,39.290000915527344,8569181.0,38.22206497192383
2015-09-21,43.0,39.0,39.29999923706055,42.970001220703125,12154237.0,41.802040100097656
2015-09-22,45.349998474121094,42.61000061035156,43.099998474121094,43.70000076293945,13654940.0,42.51219940185547
2015-09-23,44.29999923706055,41.599998474121094,42.5,42.29999923706055,12482747.0,41.15025329589844
2015-09-24,43.79999923706055,42.209999084472656,42.5,42.7400016784668,9369512.0,41.57828903198242
2015-09-25,43.5,41.68000030517578,42.5,42.0099983215332,10715126.0,40.86812973022461
2015-09-28,42.7599983215332,39.880001068115234,42.25,41.66999816894531,6367562.0,40.53737258911133
2015-09-29,41.150001525878906,39.79999923706055,40.439998626708984,39.86000061035156,5354683.0,38.776573181152344
2015-09-30,43.5,40.2599983215332,40.2599983215332,42.45000076293945,11145417.0,41.296173095703125
2015-10-08,45.95000076293945,43.9900016784668,45.0,44.83000183105469,11058277.0,43.61148452758789
2015-10-09,48.150001525878906,44.83000183105469,45.0,46.59000015258789,11027148.0,45.32364273071289
2015-10-12,50.0,46.56999969482422,47.9900016784668,46.790000915527344,33399275.0,45.518211364746094
2015-10-13,48.54999923706055,45.61000061035156,45.79999923706055,47.869998931884766,14970560.0,46.56884765625
2015-10-14,49.4900016784668,47.0099983215332,48.599998474121094,47.13999938964844,11515179.0,45.85869598388672
2015-10-15,48.97999954223633,46.29999923706055,46.97999954223633,48.599998474121094,10484332.0,47.27900695800781
2015-10-16,50.79999923706055,48.65999984741211,49.0,50.36000061035156,13260866.0,48.99116897583008
2015-10-19,50.79999923706055,47.959999084472656,50.79999923706055,48.209999084472656,11864209.0,46.89961242675781
2015-10-20,49.189998626708984,47.79999923706055,48.25,48.88999938964844,10924508.0,47.56113052368164
2015-10-21,50.18000030517578,44.099998474121094,48.599998474121094,44.54999923706055,13069157.0,43.33909225463867
2015-10-22,46.869998931884766,43.79999923706055,45.0,46.22999954223633,10833594.0,44.973426818847656
2015-10-23,48.18000030517578,45.79999923706055,46.810001373291016,47.560001373291016,11151414.0,46.267276763916016
2015-10-26,50.58000183105469,48.290000915527344,48.9900016784668,49.7400016784668,17278524.0,48.38802719116211
2015-10-27,54.0,47.68000030517578,50.400001525878906,53.36000061035156,17998834.0,51.90963363647461
2015-10-28,53.5,49.79999923706055,53.5,50.189998626708984,10924137.0,48.82579040527344
2015-10-29,52.4900016784668,49.52000045776367,50.529998779296875,50.90999984741211,10395084.0,49.526222229003906
2015-10-30,51.47999954223633,49.459999084472656,50.79999923706055,49.810001373291016,8519778.0,48.456119537353516
2015-11-02,50.4900016784668,47.880001068115234,49.79999923706055,48.79999923706055,11291819.0,47.473575592041016
2015-11-03,49.47999954223633,47.5099983215332,49.0,48.41999816894531,6231779.0,47.10390090942383
2015-11-04,50.97999954223633,48.5099983215332,48.5099983215332,50.619998931884766,11125698.0,49.24410629272461
2015-11-05,53.52000045776367,49.880001068115234,50.59000015258789,50.0099983215332,20415552.0,48.65068435668945
2015-11-06,52.45000076293945,49.900001525878906,50.5,51.779998779296875,13188502.0,50.37257385253906
2015-11-09,52.29999923706055,50.650001525878906,51.880001068115234,51.790000915527344,11000014.0,50.38230514526367
2015-11-10,53.5,51.0,51.79999923706055,52.0,12512091.0,50.58659362792969
2015-11-11,52.45000076293945,51.310001373291016,52.02000045776367,52.369998931884766,10809861.0,50.946537017822266
2015-11-12,53.369998931884766,51.65999984741211,52.29999923706055,52.70000076293945,11559196.0,51.26757049560547
2015-11-13,52.099998474121094,50.0,51.95000076293945,50.349998474121094,10190242.0,48.98143768310547
2015-11-16,51.470001220703125,48.95000076293945,49.0,51.16999816894531,6657181.0,49.779151916503906
2015-11-17,56.0,51.5,51.5,53.81999969482422,22063387.0,52.35712432861328
2015-11-18,54.0,51.5,53.810001373291016,51.810001373291016,8295577.0,50.40176010131836
2015-11-19,53.97999954223633,52.0,52.060001373291016,53.5,9520028.0,52.04582977294922
2015-11-20,58.70000076293945,53.65999984741211,53.65999984741211,56.61000061035156,14811010.0,55.071292877197266
2015-11-23,62.27000045776367,56.619998931884766,56.619998931884766,60.099998474121094,19327296.0,58.4664306640625
2015-11-24,60.5,57.400001525878906,59.68000030517578,59.869998931884766,8134045.0,58.242679595947266
2015-11-25,64.30000305175781,60.66999816894531,64.30000305175781,61.45000076293945,13331780.0,59.77973556518555
2015-11-26,63.27000045776367,59.150001525878906,60.38999938964844,61.68000030517578,10612446.0,60.003482818603516
2015-11-27,62.880001068115234,55.5099983215332,62.5,57.5,17009084.0,55.93710708618164
2015-11-30,58.380001068115234,53.0099983215332,56.5,55.84000015258789,12685857.0,54.32222366333008
2015-12-01,56.779998779296875,54.59000015258789,54.9900016784668,55.52000045776367,8870957.0,54.010921478271484
2015-12-02,55.959999084472656,52.529998779296875,55.58000183105469,55.25,6312172.0,53.748260498046875
2015-12-03,57.47999954223633,55.119998931884766,55.599998474121094,57.209999084472656,7297527.0,55.65498352050781
2015-12-04,57.27000045776367,55.04999923706055,56.58000183105469,55.34000015258789,5315508.0,53.835811614990234
2015-12-07,56.209999084472656,54.40999984741211,55.189998626708984,55.529998779296875,5485955.0,54.02064514160156
2015-12-08,54.939998626708984,52.54999923706055,54.5099983215332,53.04999923706055,7759232.0,51.60805130004883
2015-12-09,54.029998779296875,52.0,53.040000915527344,53.529998779296875,8028190.0,52.07500457763672
2015-12-10,53.779998779296875,52.150001525878906,53.0099983215332,52.720001220703125,5336437.0,51.28702926635742
2015-12-11,53.439998626708984,52.2599983215332,52.2599983215332,52.86000061035156,5194421.0,51.4232177734375
2015-12-14,54.099998474121094,51.5,52.25,53.779998779296875,6014872.0,52.318214416503906
2015-12-15,55.4900016784668,53.400001525878906,54.0099983215332,54.869998931884766,5625829.0,53.37858581542969
2015-12-16,55.099998474121094,54.0099983215332,54.79999923706055,54.65999984741211,4604727.0,53.17429733276367
2015-12-17,55.75,54.47999954223633,54.810001373291016,55.27000045776367,6279084.0,53.76771926879883
2015-12-18,55.43000030517578,53.599998474121094,55.20000076293945,53.86000061035156,5866220.0,52.39604187011719
2015-12-21,54.9900016784668,53.58000183105469,53.900001525878906,54.29999923706055,6363231.0,52.82408142089844
2015-12-22,54.900001525878906,53.02000045776367,54.310001373291016,54.04999923706055,5718328.0,52.580875396728516
2015-12-23,54.29999923706055,53.5099983215332,54.0,53.810001373291016,4917310.0,52.3474006652832
2015-12-24,53.79999923706055,51.779998779296875,53.79999923706055,52.560001373291016,5515536.0,51.131378173828125
2015-12-25,53.150001525878906,52.099998474121094,52.5,52.56999969482422,4183166.0,51.1411018371582
2015-12-28,53.189998626708984,52.0099983215332,53.099998474121094,52.040000915527344,4928175.0,50.625511169433594
2015-12-29,52.4900016784668,51.349998474121094,51.599998474121094,52.33000183105469,3889792.0,50.907630920410156
2015-12-30,53.650001525878906,51.849998474121094,52.349998474121094,53.029998779296875,6306417.0,51.588600158691406
2015-12-31,53.5,52.66999816894531,52.900001525878906,52.72999954223633,4052400.0,51.2967529296875
2016-01-04,54.650001525878906,47.52000045776367,54.400001525878906,49.400001525878906,6737327.0,48.05726623535156
2016-01-05,51.099998474121094,46.900001525878906,47.599998474121094,49.900001525878906,8623972.0,48.543678283691406
2016-01-06,50.97999954223633,49.400001525878906,50.040000915527344,50.560001373291016,6467823.0,49.18573760986328
2016-01-07,49.79999923706055,45.54999923706055,48.11000061035156,45.84000015258789,1500635.0,44.594032287597656
2016-01-08,47.29999923706055,41.5,46.560001373291016,45.56999969482422,7046228.0,44.33137130737305
2016-01-11,44.900001525878906,41.0099983215332,44.650001525878906,41.0099983215332,8072635.0,39.89531326293945
2016-01-12,41.849998474121094,38.0,41.060001373291016,39.66999816894531,6807362.0,38.59173583984375
2016-01-13,40.52000045776367,38.08000183105469,39.060001373291016,38.61000061035156,4452681.0,37.560546875
2016-01-14,42.0,36.599998474121094,37.0,41.66999816894531,8692888.0,40.53737258911133
2016-01-15,43.70000076293945,41.0,41.5,41.720001220703125,9272663.0,40.58601760864258
2016-01-18,43.599998474121094,40.02000045776367,40.20000076293945,43.4900016784668,6705388.0,42.30790710449219
2016-01-19,45.5,42.04999923706055,42.72999954223633,44.880001068115234,9591906.0,43.660125732421875
2016-01-20,45.5099983215332,43.279998779296875,44.38999938964844,43.36000061035156,7142323.0,42.18143844604492
2016-01-21,43.220001220703125,40.20000076293945,42.29999923706055,40.97999954223633,7961846.0,39.86613082885742
2016-01-22,42.40999984741211,40.130001068115234,41.5099983215332,41.7400016784668,5818786.0,40.60547637939453
2016-01-25,43.630001068115234,41.90999984741211,42.0,42.209999084472656,5143902.0,41.06269454956055
2016-01-26,42.91999816894531,38.58000183105469,41.849998474121094,39.06999969482422,6380635.0,38.0080451965332
2016-01-27,39.599998474121094,35.599998474121094,39.4900016784668,39.310001373291016,9187898.0,38.24152374267578
2016-01-28,39.29999923706055,36.29999923706055,38.04999923706055,37.720001220703125,5370123.0,36.69474411010742
2016-01-29,39.9900016784668,36.5,37.650001525878906,39.13999938964844,5984028.0,38.07613754272461
2016-02-01,39.29999923706055,36.79999923706055,39.20000076293945,37.90999984741211,5716995.0,36.87957763671875
2016-02-02,41.380001068115234,38.04999923706055,38.189998626708984,39.91999816894531,6678907.0,38.83494186401367
2016-02-03,41.900001525878906,39.0,39.150001525878906,41.400001525878906,6502439.0,40.274715423583984
2016-02-04,43.220001220703125,41.209999084472656,41.209999084472656,42.5099983215332,5540836.0,41.35454177856445
2016-02-05,42.97999954223633,41.79999923706055,42.54999923706055,42.18000030517578,3260649.0,41.03351593017578
2016-02-15,43.560001373291016,40.650001525878906,40.79999923706055,42.959999084472656,4582320.0,41.79230880737305
2016-02-16,44.790000915527344,42.9900016784668,42.9900016784668,44.54999923706055,5114150.0,43.33909225463867
2016-02-17,46.630001068115234,44.529998779296875,45.18000030517578,45.959999084472656,7306312.0,44.71076583862305
2016-02-18,45.970001220703125,44.5,45.33000183105469,45.36000061035156,4097125.0,44.127079010009766
2016-02-19,45.689998626708984,44.36000061035156,44.959999084472656,45.18000030517578,5412437.0,43.95196533203125
2016-02-22,45.790000915527344,44.61000061035156,45.54999923706055,45.310001373291016,4872694.0,44.07843780517578
2016-02-23,45.36000061035156,43.90999984741211,45.36000061035156,44.150001525878906,3396666.0,42.9499626159668
2016-02-24,44.86000061035156,43.02000045776367,44.15999984741211,44.130001068115234,3512686.0,42.930511474609375
2016-02-25,44.099998474121094,39.720001220703125,44.099998474121094,40.060001373291016,6224516.0,38.971134185791016
2016-02-26,41.0,39.25,40.599998474121094,40.709999084472656,4916103.0,39.60346603393555
2016-02-29,40.70000076293945,36.79999923706055,40.70000076293945,37.90999984741211,7291430.0,36.87957763671875
2016-03-01,39.79999923706055,37.0,38.0,38.939998626708984,5919617.0,37.88157653808594
2016-03-02,41.75,38.5099983215332,38.900001525878906,41.22999954223633,6620780.0,40.10933303833008
2016-03-03,42.0,40.709999084472656,41.15999984741211,40.7599983215332,5649059.0,39.65210723876953
2016-03-04,41.380001068115234,38.470001220703125,40.5,40.43000030517578,5702262.0,39.33108139038086
2016-03-07,40.9900016784668,39.900001525878906,40.0,40.22999954223633,4921090.0,39.13651657104492
2016-03-08,40.04999923706055,38.220001220703125,40.04999923706055,39.75,3964503.0,38.6695556640625
2016-03-09,40.5,38.599998474121094,38.95000076293945,39.25,3808905.0,38.18315887451172
2016-03-10,39.43000030517578,38.47999954223633,39.25,38.790000915527344,3232740.0,37.73565673828125
2016-03-11,39.5,38.0,38.5,38.939998626708984,3113277.0,37.88157653808594
2016-03-14,40.9900016784668,39.099998474121094,39.41999816894531,40.33000183105469,6310799.0,39.233795166015625
2016-03-15,40.400001525878906,39.400001525878906,40.20000076293945,39.619998931884766,3058928.0,38.54309844970703
2016-03-16,39.900001525878906,38.70000076293945,39.79999923706055,39.119998931884766,3675031.0,38.05668258666992
2016-03-17,41.25,39.150001525878906,39.29999923706055,40.459999084472656,5923727.0,39.360260009765625
2016-03-18,42.20000076293945,40.369998931884766,40.54999923706055,41.849998474121094,5989595.0,40.71248245239258
2016-03-21,43.18000030517578,41.90999984741211,42.529998779296875,42.939998626708984,6785171.0,41.77285385131836
2016-03-22,44.5,42.27000045776367,42.79999923706055,43.119998931884766,8637001.0,41.94796371459961
2016-03-23,43.4900016784668,42.5,43.0,43.02000045776367,5321023.0,41.850685119628906
2016-03-24,43.7599983215332,42.52000045776367,42.95000076293945,42.97999954223633,7700279.0,41.811763763427734
2016-03-25,45.150001525878906,42.599998474121094,42.79999923706055,43.7599983215332,10457024.0,42.57056427001953
2016-03-28,44.86000061035156,42.65999984741211,44.5,42.86000061035156,6686518.0,41.69502639770508
2016-03-29,42.959999084472656,41.099998474121094,42.54999923706055,41.70000076293945,3372294.0,40.566558837890625
2016-03-30,43.5,42.119998931884766,42.119998931884766,43.33000183105469,5273578.0,42.15225601196289
2016-03-31,44.2599983215332,42.900001525878906,43.5,43.52000045776367,6468409.0,42.337093353271484
2016-04-01,43.61000061035156,42.5099983215332,43.130001068115234,42.86000061035156,3891426.0,41.69502639770508
2016-04-05,44.400001525878906,42.400001525878906,42.86000061035156,44.0,4395940.0,42.80404281616211
2016-04-06,44.369998931884766,43.29999923706055,43.79999923706055,43.97999954223633,4827320.0,42.784584045410156
2016-04-07,44.099998474121094,42.47999954223633,43.900001525878906,42.599998474121094,6242744.0,41.44209289550781
2016-04-08,42.79999923706055,40.5,42.150001525878906,41.689998626708984,5055195.0,40.55683135986328
2016-04-11,43.0099983215332,42.029998779296875,42.029998779296875,42.369998931884766,5327605.0,41.218345642089844
2016-04-12,42.7400016784668,41.709999084472656,42.29999923706055,42.04999923706055,3229133.0,40.907047271728516
2016-04-13,44.7599983215332,42.029998779296875,42.349998474121094,44.2400016784668,12189142.0,43.03752136230469
2016-04-14,45.220001220703125,44.0,44.20000076293945,45.04999923706055,9321517.0,43.82550048828125
2016-04-15,45.52000045776367,44.02000045776367,44.900001525878906,44.18000030517578,6196828.0,42.97915267944336
2016-04-18,43.900001525878906,42.97999954223633,43.900001525878906,43.290000915527344,3598889.0,42.11334228515625
2016-04-19,43.95000076293945,42.880001068115234,43.720001220703125,43.369998931884766,3203304.0,42.191165924072266
2016-04-20,44.11000061035156,40.5,43.400001525878906,41.560001373291016,7478789.0,40.43036651611328
2016-04-21,41.650001525878906,40.79999923706055,41.349998474121094,40.880001068115234,3176727.0,39.76884841918945
2016-04-22,41.47999954223633,40.29999923706055,40.400001525878906,40.95000076293945,2595995.0,39.836944580078125
2016-04-25,41.16999816894531,40.220001220703125,40.650001525878906,40.779998779296875,2524214.0,39.671566009521484
2016-04-26,41.150001525878906,40.41999816894531,40.529998779296875,40.9900016784668,2013168.0,39.875858306884766
2016-04-27,41.36000061035156,40.290000915527344,41.20000076293945,40.40999984741211,2473578.0,39.31162643432617
2016-04-28,40.68000030517578,39.150001525878906,40.400001525878906,39.720001220703125,5308937.0,38.640380859375
2016-04-29,39.93000030517578,38.91999816894531,39.5,39.54999923706055,6938066.0,38.474998474121094
2016-05-03,41.290000915527344,39.22999954223633,39.59000015258789,41.209999084472656,5992772.0,40.08987808227539
2016-05-04,41.150001525878906,40.41999816894531,40.91999816894531,40.810001373291016,3570661.0,39.70075225830078
2016-05-05,41.47999954223633,40.599998474121094,41.29999923706055,40.790000915527344,5074721.0,39.681297302246094
2016-05-06,40.849998474121094,38.5,40.720001220703125,38.58000183105469,6182723.0,37.53136444091797
2016-05-09,38.58000183105469,37.279998779296875,38.58000183105469,37.630001068115234,5768402.0,36.60718536376953
2016-05-10,38.20000076293945,37.5,37.849998474121094,37.779998779296875,2491972.0,36.75310516357422
2016-05-11,38.290000915527344,37.5,38.119998931884766,37.66999816894531,2701204.0,36.64609909057617
2016-05-12,38.56999969482422,37.0099983215332,37.18000030517578,38.220001220703125,4400877.0,37.18115234375
2016-05-13,38.75,37.5099983215332,38.0,37.90999984741211,2735017.0,36.87957763671875
2016-05-16,38.20000076293945,37.5,37.68000030517578,38.18000030517578,2582174.0,37.142234802246094
2016-05-17,39.20000076293945,37.72999954223633,38.25,38.619998931884766,4953652.0,37.57027816772461
2016-05-18,39.25,37.72999954223633,38.900001525878906,38.630001068115234,5192481.0,37.58000564575195
2016-05-19,38.84000015258789,37.97999954223633,38.310001373291016,38.22999954223633,4112976.0,37.19087219238281
2016-05-20,38.9900016784668,37.650001525878906,37.959999084472656,38.400001525878906,4735149.0,37.356258392333984
2016-05-23,38.79999923706055,38.0099983215332,38.43000030517578,38.5099983215332,4003875.0,37.46326446533203
2016-05-24,38.61000061035156,37.689998626708984,38.61000061035156,37.84000015258789,2972228.0,36.81148147583008
2016-05-25,38.16999816894531,37.5099983215332,37.97999954223633,37.58000183105469,2090172.0,36.55854415893555
2016-05-26,37.9900016784668,36.97999954223633,37.560001373291016,37.849998474121094,3446247.0,36.821205139160156
2016-05-27,38.47999954223633,37.41999816894531,37.599998474121094,37.869998931884766,3983550.0,36.840660095214844
2016-05-30,38.29999923706055,37.20000076293945,37.630001068115234,37.90999984741211,2364405.0,36.87957763671875
2016-05-31,39.4900016784668,37.900001525878906,37.900001525878906,39.439998626708984,6792991.0,38.36799240112305
2016-06-01,40.2599983215332,39.0,39.400001525878906,39.58000183105469,6985157.0,38.50418472290039
2016-06-02,40.400001525878906,39.29999923706055,39.5,40.150001525878906,5312319.0,39.05868911743164
2016-06-03,40.29999923706055,39.630001068115234,40.18000030517578,39.81999969482422,4748526.0,38.7376594543457
2016-06-06,40.27000045776367,39.11000061035156,40.0,39.400001525878906,4445855.0,38.32907485961914
2016-06-07,39.689998626708984,39.11000061035156,39.400001525878906,39.599998474121094,2732662.0,38.52363967895508
2016-06-08,39.95000076293945,39.20000076293945,39.45000076293945,39.54999923706055,4608956.0,38.474998474121094
2016-06-13,39.56999969482422,37.849998474121094,38.9900016784668,37.88999938964844,4627140.0,36.8601188659668
2016-06-14,38.18000030517578,37.349998474121094,37.79999923706055,37.61000061035156,3230501.0,36.58773422241211
2016-06-15,38.5,37.02000045776367,37.16999816894531,38.310001373291016,4215811.0,37.26870346069336
2016-06-16,38.970001220703125,37.790000915527344,38.27000045776367,38.459999084472656,4681097.0,37.41462326049805
2016-06-17,39.400001525878906,38.459999084472656,38.779998779296875,38.84000015258789,5625930.0,37.78429412841797
2016-06-20,39.56999969482422,38.540000915527344,39.5,39.04999923706055,5317210.0,37.98858642578125
2016-06-21,39.79999923706055,38.7599983215332,39.11000061035156,39.209999084472656,5640081.0,38.14423751831055
2016-06-22,39.31999969482422,38.58000183105469,39.31999969482422,39.099998474121094,4649310.0,38.037227630615234
2016-06-23,39.720001220703125,38.58000183105469,39.099998474121094,39.38999938964844,5801341.0,38.31934356689453
2016-06-24,39.47999954223633,37.599998474121094,39.13999938964844,38.52000045776367,4569958.0,37.47299575805664
2016-06-27,41.099998474121094,38.54999923706055,38.54999923706055,40.84000015258789,12548214.0,39.72993469238281
2016-06-28,41.5,40.25,40.29999923706055,40.650001525878906,7031682.0,39.545101165771484
2016-06-29,42.33000183105469,40.970001220703125,40.970001220703125,41.29999923706055,8677425.0,40.17742919921875
2016-06-30,41.70000076293945,40.880001068115234,41.38999938964844,41.47999954223633,4426563.0,40.3525390625
2016-07-01,43.20000076293945,41.279998779296875,41.65999984741211,42.20000076293945,7931258.0,41.05297088623047
2016-07-04,46.20000076293945,41.5,41.52000045776367,45.13999938964844,16651874.0,43.913055419921875
2016-07-05,49.650001525878906,45.400001525878906,45.400001525878906,47.0,24959421.0,45.72249984741211
2016-07-06,47.15999984741211,46.04999923706055,46.459999084472656,46.65999984741211,11122719.0,45.39174270629883
2016-07-07,46.63999938964844,45.150001525878906,46.63999938964844,46.119998931884766,8561619.0,44.866416931152344
2016-07-08,47.0099983215332,45.29999923706055,45.97999954223633,45.75,7460872.0,44.506473541259766
2016-07-11,48.0,45.45000076293945,46.7599983215332,45.81999969482422,12069071.0,44.57457733154297
2016-07-12,46.84000015258789,45.150001525878906,45.790000915527344,46.70000076293945,8699556.0,45.4306526184082
2016-07-13,48.599998474121094,45.599998474121094,47.95000076293945,46.150001525878906,12076986.0,44.89560317993164
2016-07-14,46.470001220703125,44.95000076293945,46.0,45.95000076293945,9453575.0,44.70104217529297
2016-07-15,45.68000030517578,44.439998626708984,45.59000015258789,44.59000015258789,7235910.0,43.37800216674805
2016-07-18,44.9900016784668,43.84000015258789,44.70000076293945,43.9900016784668,6455480.0,42.794315338134766
2016-07-19,44.4900016784668,43.849998474121094,44.310001373291016,44.439998626708984,4082115.0,43.23208236694336
2016-07-20,44.459999084472656,43.869998931884766,44.279998779296875,44.20000076293945,3677376.0,43.24186706542969
2016-07-21,44.70000076293945,43.900001525878906,44.20000076293945,44.380001068115234,4081713.0,43.41796112060547
2016-07-22,45.29999923706055,44.45000076293945,44.779998779296875,44.63999938964844,6490231.0,43.67232894897461
2016-07-25,44.939998626708984,43.880001068115234,44.5,44.20000076293945,3604755.0,43.24186706542969
2016-07-26,44.560001373291016,43.90999984741211,44.04999923706055,44.41999816894531,4249373.0,43.457096099853516
2016-07-27,44.939998626708984,42.02000045776367,44.58000183105469,42.93000030517578,6779955.0,41.999393463134766
2016-07-28,43.5099983215332,41.369998931884766,42.90999984741211,42.130001068115234,6003927.0,41.21673583984375
2016-07-29,42.33000183105469,41.5,42.0099983215332,42.13999938964844,3055012.0,41.22652053833008
2016-08-01,42.0,40.0099983215332,42.0,40.2400016784668,4717912.0,39.36771011352539
2016-08-02,41.150001525878906,40.25,40.25,41.029998779296875,2874669.0,40.14057922363281
2016-08-03,41.33000183105469,40.630001068115234,40.86000061035156,41.15999984741211,2372810.0,40.26776123046875
2016-08-04,41.38999938964844,40.90999984741211,41.25,41.150001525878906,3154488.0,40.25798416137695
2016-08-05,41.40999984741211,40.650001525878906,41.20000076293945,40.81999969482422,2571784.0,39.93513488769531
2016-08-08,42.70000076293945,40.279998779296875,40.81999969482422,42.529998779296875,5287138.0,41.60806655883789
2016-08-09,42.47999954223633,41.81999969482422,42.29999923706055,42.439998626708984,3526843.0,41.520015716552734
2016-08-10,42.59000015258789,42.0,42.47999954223633,42.0099983215332,2004214.0,41.099334716796875
2016-08-11,42.099998474121094,41.0099983215332,41.97999954223633,41.04999923706055,2208829.0,40.1601448059082
2016-08-12,42.439998626708984,41.060001373291016,41.099998474121094,41.88999938964844,2272239.0,40.981937408447266
2016-08-15,43.459999084472656,41.70000076293945,41.70000076293945,43.02000045776367,4312585.0,42.08744812011719
2016-08-16,44.150001525878906,43.060001373291016,43.45000076293945,43.15999984741211,4875866.0,42.224403381347656
2016-08-17,44.470001220703125,42.83000183105469,43.0,43.97999954223633,5050634.0,43.026634216308594
2016-08-18,43.97999954223633,43.220001220703125,43.650001525878906,43.52000045776367,2341690.0,42.57661056518555
2016-08-19,43.81999969482422,42.709999084472656,43.5,43.5,2375789.0,42.557044982910156
2016-08-22,43.68000030517578,42.83000183105469,43.5,42.900001525878906,1847625.0,41.97005081176758
2016-08-23,43.2400016784668,42.5,43.0,42.75,1907216.0,41.823299407958984
2016-08-24,43.369998931884766,42.52000045776367,42.7599983215332,43.16999816894531,2958093.0,42.234188079833984
2016-08-25,42.900001525878906,42.29999923706055,42.900001525878906,42.66999816894531,2344675.0,41.74502944946289
2016-08-26,42.86000061035156,42.29999923706055,42.66999816894531,42.70000076293945,3951674.0,41.774383544921875
2016-08-29,43.45000076293945,42.5,43.04999923706055,42.58000183105469,2858638.0,41.656982421875
2016-08-30,43.959999084472656,42.38999938964844,42.400001525878906,43.5099983215332,7497311.0,42.56682205200195
2016-08-31,44.63999938964844,43.150001525878906,43.20000076293945,44.439998626708984,7473109.0,43.476661682128906
2016-09-01,45.400001525878906,43.63999938964844,44.290000915527344,43.68000030517578,5828609.0,42.73313903808594
2016-09-02,44.13999938964844,42.959999084472656,43.68000030517578,43.290000915527344,2985347.0,42.351593017578125
2016-09-05,43.880001068115234,43.0,43.599998474121094,43.470001220703125,3107682.0,42.52769088745117
2016-09-06,44.099998474121094,42.75,43.400001525878906,44.04999923706055,3355821.0,43.09511947631836
2016-09-07,44.95000076293945,43.810001373291016,44.099998474121094,44.09000015258789,4591213.0,43.134254455566406
2016-09-08,44.45000076293945,43.880001068115234,43.880001068115234,44.09000015258789,2290660.0,43.134254455566406
2016-09-09,44.25,43.29999923706055,44.0,43.349998474121094,2901756.0,42.41028594970703
2016-09-12,42.900001525878906,42.02000045776367,42.79999923706055,42.41999816894531,3224745.0,41.500450134277344
2016-09-13,42.70000076293945,42.099998474121094,42.5099983215332,42.22999954223633,1450074.0,41.31456756591797
2016-09-14,42.849998474121094,41.88999938964844,42.02000045776367,42.529998779296875,2253704.0,41.60806655883789
2016-09-19,42.790000915527344,41.779998779296875,42.540000915527344,42.209999084472656,2434187.0,41.29500198364258
2016-09-20,42.38999938964844,41.599998474121094,42.290000915527344,41.68000030517578,1800075.0,40.776493072509766
2016-09-21,42.18000030517578,41.650001525878906,41.68000030517578,41.72999954223633,1633068.0,40.825408935546875
2016-09-22,42.400001525878906,41.810001373291016,41.849998474121094,42.25,1953461.0,41.33413314819336
2016-09-23,42.310001373291016,41.93000030517578,42.25,42.029998779296875,1026322.0,41.11890411376953
2016-09-26,41.91999816894531,40.56999969482422,41.90999984741211,41.029998779296875,2236870.0,40.14057922363281
2016-09-27,41.0,39.90999984741211,41.0,40.4900016784668,2851169.0,39.61228942871094
2016-09-28,41.0,39.95000076293945,40.540000915527344,40.779998779296875,2483542.0,39.89600372314453
2016-09-29,40.91999816894531,40.400001525878906,40.65999984741211,40.470001220703125,1312498.0,39.59272384643555
2016-09-30,40.86000061035156,40.310001373291016,40.45000076293945,40.650001525878906,1145951.0,39.768821716308594
2016-10-10,41.9900016784668,40.400001525878906,40.70000076293945,41.95000076293945,3188638.0,41.04064178466797
2016-10-11,42.68000030517578,41.720001220703125,41.959999084472656,42.16999816894531,2875242.0,41.2558708190918
2016-10-12,42.540000915527344,41.83000183105469,42.0,42.279998779296875,2638138.0,41.363487243652344
2016-10-13,42.38999938964844,41.93000030517578,42.290000915527344,42.029998779296875,1452737.0,41.11890411376953
2016-10-14,42.08000183105469,41.279998779296875,41.86000061035156,41.86000061035156,2054169.0,40.95259475708008
2016-10-17,42.400001525878906,41.0,41.869998931884766,41.09000015258789,3000404.0,40.19927978515625
2016-10-18,42.18000030517578,41.09000015258789,41.09000015258789,41.970001220703125,2460438.0,41.060211181640625
2016-10-19,42.790000915527344,41.88999938964844,42.34000015258789,42.43000030517578,3916888.0,41.51023483276367
2016-10-20,42.54999923706055,42.09000015258789,42.43000030517578,42.11000061035156,1646234.0,41.197174072265625
2016-10-21,42.599998474121094,41.83000183105469,42.099998474121094,41.91999816894531,1398469.0,41.01129150390625
2016-10-24,43.619998931884766,41.900001525878906,41.900001525878906,43.470001220703125,6756068.0,42.52769088745117
2016-10-25,43.40999984741211,42.959999084472656,43.349998474121094,43.189998626708984,2188466.0,42.25375747680664
2016-10-26,43.20000076293945,42.56999969482422,43.20000076293945,42.88999938964844,2218344.0,41.96026611328125
2016-10-27,44.11000061035156,42.720001220703125,42.720001220703125,43.66999816894531,4399917.0,42.72335433959961
2016-10-28,44.540000915527344,43.29999923706055,43.9900016784668,43.34000015258789,4427979.0,42.400508880615234
2016-10-31,43.36000061035156,42.779998779296875,43.11000061035156,43.189998626708984,1818802.0,42.25375747680664
2016-11-01,43.560001373291016,42.77000045776367,43.34000015258789,43.09000015258789,2235422.0,42.15592956542969
2016-11-02,43.18000030517578,42.279998779296875,43.0,42.720001220703125,2253245.0,41.79395294189453
2016-11-03,43.5,42.279998779296875,42.70000076293945,43.11000061035156,4625320.0,42.17549514770508
2016-11-04,43.150001525878906,41.5,43.150001525878906,42.15999984741211,5374721.0,41.246089935302734
2016-11-07,42.36000061035156,41.75,41.959999084472656,42.0,2294648.0,41.08955383300781
2016-11-08,42.95000076293945,42.02000045776367,42.20000076293945,42.790000915527344,3608204.0,41.86243438720703
2016-11-09,42.83000183105469,41.619998931884766,42.619998931884766,42.15999984741211,2658677.0,41.246089935302734
2016-11-10,43.18000030517578,42.380001068115234,42.619998931884766,42.880001068115234,2595554.0,41.95048141479492
2016-11-11,43.86000061035156,42.70000076293945,42.849998474121094,43.38999938964844,3178774.0,42.449424743652344
2016-11-14,43.77000045776367,42.97999954223633,43.220001220703125,43.5,2717207.0,42.557044982910156
2016-11-15,43.70000076293945,43.18000030517578,43.41999816894531,43.66999816894531,2842367.0,42.72335433959961
2016-11-16,43.81999969482422,43.34000015258789,43.66999816894531,43.380001068115234,1767325.0,42.43964385986328
2016-11-17,44.880001068115234,43.650001525878906,43.650001525878906,44.25,6739996.0,43.2907829284668
2016-11-18,45.0,43.900001525878906,44.029998779296875,44.40999984741211,4763947.0,43.44731521606445
2016-11-21,45.20000076293945,43.939998626708984,44.31999969482422,44.9900016784668,5394290.0,44.014739990234375
2016-11-22,45.689998626708984,44.66999816894531,44.959999084472656,45.540000915527344,7182534.0,44.55281448364258
2016-11-23,46.18000030517578,44.900001525878906,45.58000183105469,45.65999984741211,5969387.0,44.67021560668945
2016-11-24,45.97999954223633,44.599998474121094,45.61000061035156,44.72999954223633,3890231.0,43.7603759765625
2016-11-25,45.099998474121094,43.97999954223633,44.720001220703125,44.619998931884766,3023925.0,43.65275955200195
2016-11-28,45.880001068115234,44.90999984741211,44.90999984741211,45.529998779296875,5232499.0,44.543033599853516
2016-11-29,47.66999816894531,45.060001373291016,45.70000076293945,45.13999938964844,10272859.0,44.1614875793457
2016-11-30,46.459999084472656,44.0,45.29999923706055,46.41999816894531,6263724.0,45.41374206542969
2016-12-01,46.47999954223633,45.83000183105469,46.02000045776367,46.119998931884766,2677424.0,45.120243072509766
2016-12-02,47.189998626708984,44.86000061035156,46.16999816894531,44.93000030517578,4373986.0,43.95603942871094
2016-12-05,46.9900016784668,44.400001525878906,44.70000076293945,46.130001068115234,7223340.0,45.13003158569336
2016-12-06,46.47999954223633,45.29999923706055,46.150001525878906,45.77000045776367,3363412.0,44.77783203125
2016-12-07,46.099998474121094,45.22999954223633,45.7400016784668,45.9900016784668,4302982.0,44.993064880371094
2016-12-08,46.209999084472656,44.95000076293945,46.13999938964844,45.08000183105469,3178239.0,44.1027946472168
2016-12-09,45.04999923706055,43.75,45.0,43.79999923706055,5084636.0,42.85053634643555
2016-12-12,45.06999969482422,43.380001068115234,44.099998474121094,43.439998626708984,6117532.0,42.49834060668945
2016-12-13,45.099998474121094,43.0,43.0,44.66999816894531,6571209.0,43.70167922973633
2016-12-14,46.4900016784668,44.470001220703125,44.58000183105469,45.7599983215332,6559943.0,44.76804733276367
2016-12-15,47.369998931884766,45.0099983215332,46.0,46.790000915527344,10335213.0,45.775726318359375
2016-12-16,46.689998626708984,45.970001220703125,46.33000183105469,46.58000183105469,3400214.0,45.570274353027344
2016-12-19,47.47999954223633,46.060001373291016,46.599998474121094,46.65999984741211,4451827.0,45.64854049682617
2016-12-20,47.380001068115234,45.84000015258789,46.95000076293945,46.04999923706055,3928999.0,45.05176544189453
2016-12-21,47.72999954223633,45.84000015258789,46.29999923706055,47.59000015258789,7727914.0,46.55838394165039
2016-12-22,47.599998474121094,47.0,47.599998474121094,47.25,3660425.0,46.22574996948242
2016-12-23,48.119998931884766,46.650001525878906,47.0,46.7400016784668,4505165.0,45.726806640625
2016-12-26,46.7400016784668,45.400001525878906,46.599998474121094,46.61000061035156,4594127.0,45.59962463378906
2016-12-27,46.560001373291016,45.81999969482422,46.349998474121094,46.2599983215332,3053577.0,45.25720977783203
2016-12-28,47.7400016784668,46.029998779296875,46.20000076293945,46.619998931884766,5230187.0,45.60940933227539
2016-12-29,47.970001220703125,46.369998931884766,46.61000061035156,47.61000061035156,5917885.0,46.57794952392578
2016-12-30,48.599998474121094,47.20000076293945,47.66999816894531,48.41999816894531,6097647.0,47.370384216308594
2017-01-03,51.720001220703125,48.0,48.15999984741211,50.31999969482422,13125130.0,49.22920608520508
2017-01-04,51.27000045776367,49.849998474121094,50.0,50.56999969482422,7592537.0,49.47378158569336
2017-01-05,53.75,50.08000183105469,50.470001220703125,52.779998779296875,12874516.0,51.6358757019043
2017-01-06,53.86000061035156,51.119998931884766,52.220001220703125,51.220001220703125,11769810.0,50.10969161987305
2017-01-09,52.91999816894531,50.54999923706055,51.130001068115234,52.18000030517578,10962545.0,51.04888153076172
2017-01-10,53.7599983215332,50.529998779296875,51.9900016784668,50.83000183105469,10231190.0,49.7281494140625
2017-01-11,51.88999938964844,50.099998474121094,50.5099983215332,50.880001068115234,6765065.0,49.77706527709961
2017-01-12,50.939998626708984,49.099998474121094,50.5,49.470001220703125,7623688.0,48.39762878417969
2017-01-13,50.5,49.099998474121094,49.5,49.65999984741211,7024251.0,48.5835075378418
2017-01-16,50.86000061035156,47.0,49.29999923706055,49.36000061035156,9817104.0,48.29001235961914
2017-01-17,52.5,49.0,49.150001525878906,52.16999816894531,9605344.0,51.03909683227539
2017-01-18,52.79999923706055,51.310001373291016,51.79999923706055,52.59000015258789,7019964.0,51.44999313354492
2017-01-19,52.400001525878906,51.18000030517578,52.29999923706055,51.630001068115234,4963635.0,50.510807037353516
2017-01-20,52.290000915527344,50.79999923706055,51.4900016784668,51.720001220703125,5104098.0,50.598854064941406
2017-01-23,52.7400016784668,50.599998474121094,52.0,50.86000061035156,6422608.0,49.75749588012695
2017-01-24,51.310001373291016,50.38999938964844,50.52000045776367,50.95000076293945,4186540.0,49.84554672241211
2017-01-25,51.18000030517578,49.29999923706055,50.54999923706055,50.189998626708984,6568980.0,49.10201644897461
2017-01-26,51.9900016784668,49.900001525878906,50.130001068115234,51.970001220703125,5613066.0,50.84343719482422
2017-02-03,53.119998931884766,51.41999816894531,51.900001525878906,52.18000030517578,5496802.0,51.04888153076172
2017-02-06,54.150001525878906,51.93000030517578,52.0,54.02000045776367,7745512.0,52.84899139404297
2017-02-07,54.150001525878906,52.90999984741211,53.880001068115234,53.65999984741211,5307179.0,52.496795654296875
2017-02-08,55.560001373291016,53.150001525878906,53.43000030517578,55.02000045776367,8498517.0,53.82732009887695
2017-02-09,55.15999984741211,54.220001220703125,54.5099983215332,55.11000061035156,5285972.0,53.915367126464844
2017-02-10,55.08000183105469,53.310001373291016,55.029998779296875,53.380001068115234,8199392.0,52.22287368774414
2017-02-13,53.880001068115234,53.11000061035156,53.599998474121094,53.65999984741211,4101307.0,52.496795654296875
2017-02-14,54.2599983215332,52.79999923706055,53.41999816894531,52.90999984741211,4521779.0,51.763057708740234
2017-02-15,53.79999923706055,52.529998779296875,52.63999938964844,53.380001068115234,4204647.0,52.22287368774414
2017-02-16,54.689998626708984,52.81999969482422,53.11000061035156,53.689998626708984,5966907.0,52.52614974975586
2017-02-17,53.880001068115234,52.560001373291016,53.349998474121094,52.599998474121094,6437378.0,51.459774017333984
2017-02-20,53.119998931884766,51.70000076293945,52.599998474121094,52.290000915527344,8435319.0,51.156497955322266
2017-02-21,53.689998626708984,51.97999954223633,52.36000061035156,53.650001525878906,6848283.0,52.48701477050781
2017-02-22,53.599998474121094,52.400001525878906,53.599998474121094,52.560001373291016,5291677.0,51.42064666748047
2017-02-23,52.599998474121094,49.81999969482422,52.209999084472656,50.43000030517578,13290563.0,49.33681869506836
2017-02-24,51.15999984741211,50.04999923706055,50.04999923706055,50.93000030517578,5866343.0,49.82597732543945
2017-02-27,51.33000183105469,50.47999954223633,50.84000015258789,50.619998931884766,3756209.0,49.52269744873047
2017-02-28,51.5099983215332,50.650001525878906,50.66999816894531,51.06999969482422,3663447.0,49.96294403076172
2017-03-01,51.959999084472656,51.099998474121094,51.11000061035156,51.290000915527344,6121099.0,50.17817687988281
2017-03-02,51.279998779296875,50.56999969482422,51.02000045776367,50.970001220703125,3373806.0,49.865108489990234
2017-03-03,51.81999969482422,50.630001068115234,50.779998779296875,50.90999984741211,4556621.0,49.80641174316406
2017-03-06,53.5,50.43000030517578,50.90999984741211,52.9900016784668,9737102.0,51.84132385253906
2017-03-07,52.900001525878906,51.709999084472656,52.0,52.63999938964844,6706681.0,51.4989128112793
2017-03-08,54.25,52.41999816894531,52.70000076293945,53.34000015258789,9516757.0,52.18373489379883
2017-03-09,53.34000015258789,52.61000061035156,53.0,53.119998931884766,4275564.0,51.968505859375
2017-03-10,53.66999816894531,52.310001373291016,53.0,52.439998626708984,4321388.0,51.303245544433594
2017-03-13,52.75,52.220001220703125,52.400001525878906,52.68000030517578,3304311.0,51.53804397583008
2017-03-14,53.79999923706055,52.59000015258789,52.880001068115234,53.54999923706055,5770282.0,52.389183044433594
2017-03-15,53.599998474121094,51.65999984741211,53.59000015258789,51.959999084472656,7382216.0,50.833648681640625
2017-03-16,52.06999969482422,51.06999969482422,51.65999984741211,52.04999923706055,8644549.0,50.92170333862305
2017-03-17,52.08000183105469,50.66999816894531,51.959999084472656,50.93000030517578,5342434.0,49.82597732543945
2017-03-20,51.470001220703125,50.130001068115234,50.849998474121094,50.66999816894531,5126630.0,49.57161331176758
2017-03-21,51.04999923706055,50.349998474121094,50.54999923706055,50.540000915527344,3859842.0,49.44443130493164
2017-03-22,50.38999938964844,49.0099983215332,50.38999938964844,49.2400016784668,7889974.0,48.17261505126953
2017-03-23,49.95000076293945,49.20000076293945,49.20000076293945,49.75,4560518.0,48.67155456542969
2017-03-24,49.880001068115234,49.209999084472656,49.79999923706055,49.650001525878906,3463686.0,48.573726654052734
2017-03-27,50.65999984741211,49.59000015258789,49.630001068115234,50.4900016784668,5012088.0,49.3955192565918
2017-03-28,51.099998474121094,50.27000045776367,50.5,50.33000183105469,2996983.0,49.23898696899414
2017-03-29,50.84000015258789,49.56999969482422,50.34000015258789,49.630001068115234,5322789.0,48.554161071777344
2017-03-30,50.11000061035156,48.709999084472656,49.47999954223633,48.9900016784668,4643193.0,47.92803192138672
2017-03-31,50.369998931884766,49.099998474121094,49.16999816894531,50.0,5835070.0,48.916133880615234
2017-04-05,50.75,48.5,50.0,50.540000915527344,4500477.0,49.44443130493164
2017-04-06,50.959999084472656,50.099998474121094,50.56999969482422,50.189998626708984,4064764.0,49.10201644897461
2017-04-07,51.66999816894531,50.119998931884766,50.119998931884766,51.439998626708984,7201026.0,50.32492446899414
2017-04-10,52.20000076293945,51.029998779296875,51.79999923706055,51.709999084472656,6928810.0,50.58906936645508
2017-04-11,53.9900016784668,51.34000015258789,51.9900016784668,53.599998474121094,13269678.0,52.4380989074707
2017-04-12,54.70000076293945,52.689998626708984,53.20000076293945,52.81999969482422,8541703.0,51.67500686645508
2017-04-13,53.470001220703125,51.20000076293945,53.0,51.54999923706055,6680119.0,50.43253707885742
2017-04-14,52.08000183105469,51.0099983215332,51.54999923706055,51.09000015258789,4343307.0,49.98250961303711
2017-04-17,50.9900016784668,49.5,50.9900016784668,49.95000076293945,3740988.0,48.86722183227539
2017-04-18,50.43000030517578,49.7400016784668,50.04999923706055,49.970001220703125,2172720.0,48.88679122924805
2017-04-19,50.18000030517578,48.5,49.72999954223633,48.900001525878906,4257514.0,47.83998489379883
2017-04-20,49.380001068115234,47.16999816894531,48.869998931884766,47.959999084472656,5140742.0,46.92036056518555
2017-04-21,48.25,47.20000076293945,48.0,47.4900016784668,2944293.0,46.460548400878906
2017-04-24,47.709999084472656,46.4900016784668,47.59000015258789,46.5099983215332,2826051.0,45.50178909301758
2017-04-25,46.939998626708984,45.95000076293945,46.81999969482422,46.720001220703125,3387585.0,45.70724105834961
2017-04-26,47.130001068115234,46.61000061035156,46.790000915527344,46.849998474121094,2895580.0,45.83441925048828
2017-04-27,47.65999984741211,45.380001068115234,46.77000045776367,47.33000183105469,4649848.0,46.304019927978516
2017-04-28,47.68000030517578,47.0,47.029998779296875,47.619998931884766,2407941.0,46.58772659301758
2017-05-02,47.540000915527344,46.5,47.540000915527344,47.06999969482422,3092457.0,46.04964828491211
2017-05-03,47.65999984741211,46.52000045776367,46.599998474121094,47.630001068115234,3328647.0,46.59751510620117
2017-05-04,47.5,46.0,47.5,46.02000045776367,4685853.0,45.02241516113281
2017-05-05,46.290000915527344,42.95000076293945,46.119998931884766,42.97999954223633,8397610.0,42.048309326171875
2017-05-08,43.599998474121094,41.619998931884766,42.5,42.18000030517578,4664027.0,41.26565933227539
2017-05-09,44.13999938964844,41.849998474121094,42.0099983215332,43.79999923706055,7115443.0,42.85053634643555
2017-05-10,44.59000015258789,43.349998474121094,43.900001525878906,43.369998931884766,4466817.0,42.42985534667969
2017-05-11,44.119998931884766,42.349998474121094,43.029998779296875,43.849998474121094,3215462.0,42.899452209472656
2017-05-12,44.349998474121094,43.20000076293945,43.9900016784668,43.349998474121094,2079646.0,42.41028594970703
2017-05-15,45.29999923706055,43.349998474121094,43.349998474121094,44.4900016784668,4037203.0,43.52558517456055
2017-05-16,44.79999923706055,43.83000183105469,44.4900016784668,44.709999084472656,2459112.0,43.740806579589844
2017-05-17,45.9900016784668,44.25,44.25,45.630001068115234,4131457.0,44.640869140625
2017-05-18,46.16999816894531,44.79999923706055,45.599998474121094,44.869998931884766,3133799.0,43.897342681884766
2017-05-19,45.349998474121094,44.040000915527344,44.86000061035156,44.65999984741211,1910726.0,43.691898345947266
2017-05-22,44.93000030517578,44.0099983215332,44.15999984741211,44.16999816894531,2356071.0,43.2125129699707
2017-05-23,44.5,41.29999923706055,44.22999954223633,41.529998779296875,3297124.0,40.62974166870117
2017-05-24,42.25,40.029998779296875,41.52000045776367,41.970001220703125,4018269.0,41.060211181640625
2017-05-25,42.43000030517578,40.52000045776367,42.150001525878906,42.16999816894531,4776867.0,41.2558708190918
2017-05-26,42.47999954223633,40.9900016784668,41.810001373291016,41.04999923706055,3715087.0,40.1601448059082
2017-05-31,42.349998474121094,41.0,41.54999923706055,41.09000015258789,2206261.0,40.19927978515625
2017-06-01,41.38999938964844,39.5,41.0099983215332,39.54999923706055,2891616.0,38.692665100097656
2017-06-02,40.099998474121094,38.099998474121094,39.54999923706055,40.040000915527344,6623997.0,39.17204666137695
2017-06-05,42.0,40.040000915527344,40.040000915527344,41.0,5194853.0,40.111236572265625
2017-06-06,42.63999938964844,41.060001373291016,41.290000915527344,41.95000076293945,4434981.0,41.04064178466797
2017-06-07,42.79999923706055,41.9900016784668,41.9900016784668,42.65999984741211,5374055.0,41.735252380371094
2017-06-08,42.58000183105469,41.869998931884766,42.58000183105469,42.2599983215332,3996598.0,41.34391784667969
2017-06-09,42.40999984741211,41.939998626708984,42.2599983215332,42.349998474121094,2898927.0,41.431968688964844
2017-06-12,42.25,40.619998931884766,42.25,41.06999969482422,4922530.0,40.17971420288086
2017-06-13,42.349998474121094,40.70000076293945,40.79999923706055,42.189998626708984,4755302.0,41.27543258666992
2017-06-14,43.22999954223633,41.61000061035156,42.0,42.81999969482422,7168219.0,41.89177703857422
2017-06-15,44.27000045776367,42.459999084472656,42.68000030517578,43.66999816894531,7171190.0,42.72335433959961
2017-06-16,44.33000183105469,43.11000061035156,43.66999816894531,44.029998779296875,3718823.0,43.0755500793457
2017-06-19,44.029998779296875,44.029998779296875,44.029998779296875,44.029998779296875,0.0,43.0755500793457
2017-06-20,45.459999084472656,44.70000076293945,45.119998931884766,44.95000076293945,3075247.0,43.97560501098633
2017-06-21,45.880001068115234,44.209999084472656,45.2599983215332,44.58000183105469,4240037.0,43.61362838745117
2017-06-22,44.599998474121094,43.29999923706055,44.5,43.34000015258789,5183313.0,42.400508880615234
2017-06-23,44.380001068115234,43.040000915527344,43.70000076293945,44.04999923706055,5190111.0,43.09511947631836
2017-06-26,45.02000045776367,43.20000076293945,44.0,45.0099983215332,6132941.0,44.26543426513672
2017-06-27,45.400001525878906,44.709999084472656,45.279998779296875,44.779998779296875,4838064.0,44.03923797607422
2017-06-28,44.959999084472656,43.7599983215332,44.83000183105469,44.11000061035156,3920639.0,43.38032150268555
2017-06-29,45.650001525878906,43.939998626708984,44.060001373291016,45.59000015258789,6032175.0,44.835838317871094
2017-06-30,46.06999969482422,45.099998474121094,45.61000061035156,45.77000045776367,4782375.0,45.01285934448242
2017-07-03,46.040000915527344,45.29999923706055,46.0,45.91999816894531,3111674.0,45.160377502441406
2017-07-04,45.88999938964844,45.33000183105469,45.849998474121094,45.720001220703125,3357464.0,44.96369171142578
2017-07-05,45.869998931884766,45.04999923706055,45.720001220703125,45.63999938964844,3827597.0,44.885009765625
2017-07-06,45.959999084472656,44.779998779296875,45.630001068115234,45.45000076293945,4737201.0,44.698158264160156
2017-07-07,45.790000915527344,44.79999923706055,45.29999923706055,45.43000030517578,4444156.0,44.67848587036133
2017-07-10,46.900001525878906,44.72999954223633,45.529998779296875,44.79999923706055,7137743.0,44.05890655517578
2017-07-11,44.5099983215332,43.06999969482422,44.5,43.15999984741211,6598509.0,42.4460334777832
2017-07-12,43.5,42.33000183105469,43.20000076293945,42.88999938964844,4142102.0,42.180503845214844
2017-07-13,44.2599983215332,42.880001068115234,42.970001220703125,44.150001525878906,4719234.0,43.41965866088867
2017-07-14,44.2599983215332,43.58000183105469,44.0,43.900001525878906,2790584.0,43.173797607421875
2017-07-17,43.880001068115234,41.20000076293945,43.880001068115234,41.38999938964844,5837227.0,40.70531463623047
2017-07-18,41.97999954223633,40.52000045776367,41.5,41.20000076293945,4322715.0,40.518463134765625
2017-07-19,42.16999816894531,40.709999084472656,41.04999923706055,42.119998931884766,4841945.0,41.423240661621094
2017-07-20,42.7400016784668,41.70000076293945,42.099998474121094,41.84000015258789,5717959.0,41.14787292480469
2017-07-21,42.41999816894531,41.25,41.91999816894531,41.81999969482422,4451174.0,41.12820053100586
2017-07-24,44.63999938964844,41.45000076293945,41.79999923706055,44.59000015258789,9915739.0,43.852378845214844
2017-07-25,44.79999923706055,43.75,44.56999969482422,43.779998779296875,6422070.0,43.05577850341797
2017-07-26,44.689998626708984,43.43000030517578,43.7599983215332,44.38999938964844,5670423.0,43.65568923950195
2017-07-27,45.599998474121094,44.0,44.38999938964844,45.4900016784668,7893148.0,44.73749542236328
2017-07-28,45.650001525878906,44.810001373291016,45.2400016784668,44.86000061035156,4525296.0,44.117916107177734
2017-07-31,45.29999923706055,43.31999969482422,45.18000030517578,43.810001373291016,8693341.0,43.08528518676758
2017-08-01,44.209999084472656,42.95000076293945,43.91999816894531,43.119998931884766,7715926.0,42.406700134277344
2017-08-02,43.5,41.59000015258789,43.20000076293945,41.900001525878906,8762842.0,41.20688247680664
2017-08-03,42.38999938964844,41.720001220703125,41.79999923706055,41.97999954223633,3588841.0,41.28555679321289
2017-08-04,46.18000030517578,42.43000030517578,42.43000030517578,46.18000030517578,25627412.0,45.416080474853516
2017-08-07,46.09000015258789,44.88999938964844,45.63999938964844,45.58000183105469,13830258.0,44.82600784301758
2017-08-08,47.20000076293945,44.90999984741211,45.290000915527344,46.400001525878906,17062754.0,45.632442474365234
2017-08-09,46.59000015258789,45.58000183105469,45.970001220703125,45.91999816894531,6627239.0,45.160377502441406
2017-08-10,47.650001525878906,46.16999816894531,46.16999816894531,46.29999923706055,10468668.0,45.53409194946289
2017-08-11,48.29999923706055,45.43000030517578,46.15999984741211,45.91999816894531,14254165.0,45.160377502441406
2017-08-14,47.18000030517578,44.900001525878906,45.630001068115234,47.13999938964844,8867277.0,46.360198974609375
2017-08-15,47.41999816894531,46.43000030517578,46.900001525878906,46.709999084472656,7321073.0,45.93730926513672
2017-08-16,47.45000076293945,46.0,46.4900016784668,47.369998931884766,8321500.0,46.586395263671875
2017-08-17,48.439998626708984,46.880001068115234,47.04999923706055,47.349998474121094,10305145.0,46.56672286987305
2017-08-18,46.970001220703125,46.0099983215332,46.970001220703125,46.060001373291016,7362158.0,45.29806900024414
2017-08-21,46.470001220703125,45.5,46.29999923706055,45.90999984741211,6313779.0,45.150543212890625
2017-08-22,46.189998626708984,44.83000183105469,45.90999984741211,45.18000030517578,6483981.0,44.432621002197266
2017-08-23,45.75,44.709999084472656,45.220001220703125,45.540000915527344,4299233.0,44.78666687011719
2017-08-24,45.68000030517578,44.68000030517578,45.54999923706055,44.70000076293945,4431364.0,43.96056365966797
2017-08-25,45.279998779296875,44.560001373291016,44.599998474121094,45.2599983215332,3686614.0,44.51129913330078
2017-08-28,43.47999954223633,41.5,43.33000183105469,43.09000015258789,21166373.0,42.377193450927734
2017-08-29,42.68000030517578,42.09000015258789,42.540000915527344,42.11000061035156,9834166.0,41.41340637207031
2017-08-30,42.43000030517578,41.91999816894531,42.04999923706055,42.36000061035156,5261729.0,41.659271240234375
2017-08-31,42.34000015258789,41.70000076293945,42.34000015258789,41.9900016784668,6449610.0,41.29539108276367
2017-09-01,42.189998626708984,41.65999984741211,41.9900016784668,42.06999969482422,5725347.0,41.37406921386719
2017-09-04,42.970001220703125,42.349998474121094,42.58000183105469,42.77000045776367,8745089.0,42.0624885559082
2017-09-05,42.86000061035156,42.380001068115234,42.779998779296875,42.83000183105469,4273894.0,42.12149429321289
2017-09-06,43.54999923706055,42.599998474121094,42.900001525878906,43.4900016784668,8363900.0,42.77058029174805
2017-09-07,43.470001220703125,42.900001525878906,43.31999969482422,42.970001220703125,4631439.0,42.259178161621094
2017-09-08,43.189998626708984,42.40999984741211,42.79999923706055,42.56999969482422,4076375.0,41.86579132080078
2017-09-11,43.130001068115234,42.29999923706055,42.7400016784668,43.02000045776367,4269654.0,42.308353424072266
2017-09-12,43.029998779296875,42.5099983215332,43.0,42.560001373291016,4073354.0,41.8559684753418
2017-09-13,43.279998779296875,42.599998474121094,42.599998474121094,43.08000183105469,4196402.0,42.36736297607422
2017-09-14,43.18000030517578,42.54999923706055,43.099998474121094,43.0,3019300.0,42.2886848449707
2017-09-15,44.15999984741211,43.099998474121094,43.150001525878906,43.720001220703125,8952157.0,42.99677658081055
2017-09-18,44.25,43.400001525878906,43.720001220703125,43.900001525878906,4148219.0,43.173797607421875
2017-09-19,43.97999954223633,42.599998474121094,43.95000076293945,42.84000015258789,5560473.0,42.13132858276367
2017-09-20,43.2599983215332,42.459999084472656,42.70000076293945,42.72999954223633,4027313.0,42.02315139770508
2017-09-21,42.70000076293945,41.900001525878906,42.650001525878906,41.90999984741211,6134383.0,41.216712951660156
2017-09-22,42.150001525878906,41.709999084472656,41.900001525878906,42.0,3769312.0,41.30522155761719
2017-09-25,42.63999938964844,42.06999969482422,42.290000915527344,42.099998474121094,5116590.0,41.403568267822266
2017-09-26,42.5,41.90999984741211,42.29999923706055,42.040000915527344,3482200.0,41.34456253051758
2017-09-27,42.29999923706055,41.95000076293945,42.220001220703125,42.09000015258789,2945344.0,41.39373779296875
2017-09-28,43.95000076293945,42.040000915527344,42.040000915527344,43.619998931884766,11118882.0,42.8984260559082
2017-09-29,44.20000076293945,43.540000915527344,43.54999923706055,43.709999084472656,6503694.0,42.9869384765625
2017-10-09,44.630001068115234,43.86000061035156,44.08000183105469,44.54999923706055,6672920.0,43.81304168701172
2017-10-10,44.9900016784668,44.130001068115234,44.54999923706055,44.75,4461600.0,44.009735107421875
2017-10-11,45.29999923706055,44.13999938964844,44.619998931884766,45.11000061035156,6557836.0,44.36377716064453
2017-10-12,49.599998474121094,44.880001068115234,45.0,47.400001525878906,17838271.0,46.61589813232422
2017-10-13,47.380001068115234,46.5099983215332,46.900001525878906,47.349998474121094,7612052.0,46.56672286987305
2017-10-16,50.959999084472656,46.619998931884766,47.0099983215332,48.779998779296875,18116572.0,47.97306823730469
2017-10-17,49.97999954223633,48.04999923706055,48.47999954223633,49.470001220703125,8575452.0,48.65165710449219
2017-10-18,50.47999954223633,48.369998931884766,49.279998779296875,48.459999084472656,8479589.0,47.65835952758789
2017-10-19,48.650001525878906,46.86000061035156,48.29999923706055,48.04999923706055,6937012.0,47.25514221191406
2017-10-20,48.29999923706055,47.20000076293945,47.939998626708984,48.119998931884766,5239774.0,47.3239860534668
2017-10-23,49.060001373291016,47.599998474121094,47.599998474121094,48.06999969482422,4631865.0,47.27481460571289
2017-10-24,48.130001068115234,45.779998779296875,47.650001525878906,46.619998931884766,7960978.0,45.84880065917969
2017-10-25,47.290000915527344,46.650001525878906,46.720001220703125,46.900001525878906,4558454.0,46.12417221069336
2017-10-26,47.279998779296875,46.0,46.9900016784668,46.84000015258789,6559953.0,46.06515884399414
2017-10-27,46.880001068115234,45.7400016784668,46.689998626708984,45.84000015258789,6602238.0,45.08170700073242
2017-10-30,46.2400016784668,44.099998474121094,45.869998931884766,44.61000061035156,5934274.0,43.87205123901367
2017-10-31,44.9900016784668,44.349998474121094,44.9900016784668,44.970001220703125,3733215.0,44.226097106933594
2017-11-01,45.689998626708984,44.540000915527344,44.900001525878906,45.41999816894531,4848664.0,44.66864776611328
2017-11-02,45.290000915527344,44.310001373291016,45.290000915527344,44.400001525878906,4334578.0,43.66552734375
2017-11-03,44.45000076293945,43.689998626708984,44.290000915527344,44.16999816894531,4444216.0,43.439327239990234
2017-11-06,45.720001220703125,44.029998779296875,44.029998779296875,45.58000183105469,7494121.0,44.82600784301758
2017-11-07,46.099998474121094,44.95000076293945,45.599998474121094,46.029998779296875,4481041.0,45.268558502197266
2017-11-08,48.099998474121094,45.709999084472656,45.900001525878906,47.369998931884766,7320785.0,46.586395263671875
2017-11-09,47.58000183105469,46.54999923706055,47.29999923706055,47.029998779296875,3496296.0,46.25202178955078
2017-11-10,46.2599983215332,45.0,46.2599983215332,45.099998474121094,8797872.0,44.35394287109375
2017-11-13,45.459999084472656,44.61000061035156,44.97999954223633,45.189998626708984,4007898.0,44.44245529174805
2017-11-14,46.2599983215332,45.0,45.189998626708984,45.93000030517578,7178950.0,45.17021560668945
2017-11-15,46.5,44.720001220703125,45.79999923706055,44.83000183105469,4564042.0,44.08841323852539
2017-11-16,46.27000045776367,44.709999084472656,45.0099983215332,46.02000045776367,5171528.0,45.25872802734375
2017-11-17,46.060001373291016,42.79999923706055,46.04999923706055,44.97999954223633,6810533.0,44.23592758178711
2017-11-20,44.77000045776367,43.0,44.560001373291016,44.619998931884766,4682323.0,43.88188552856445
2017-11-21,44.95000076293945,43.130001068115234,44.470001220703125,43.70000076293945,4804888.0,42.977108001708984
2017-11-22,46.4900016784668,43.099998474121094,43.52000045776367,45.279998779296875,9961828.0,44.530967712402344
2017-11-23,45.36000061035156,43.849998474121094,45.150001525878906,43.900001525878906,4455273.0,43.173797607421875
2017-11-24,44.79999923706055,43.5,43.5,44.459999084472656,3122702.0,43.72452926635742
2017-11-27,45.79999923706055,43.79999923706055,44.31999969482422,43.849998474121094,5210259.0,43.1246223449707
2017-11-28,44.52000045776367,43.72999954223633,43.72999954223633,44.470001220703125,3243859.0,43.73436737060547
2017-11-29,44.43000030517578,43.66999816894531,44.29999923706055,44.18000030517578,3894935.0,43.44916534423828
2017-11-30,45.75,44.130001068115234,44.41999816894531,44.61000061035156,6073266.0,43.87205123901367
2017-12-01,45.52000045776367,44.150001525878906,44.41999816894531,45.09000015258789,4179595.0,44.344112396240234
2017-12-04,46.0,44.79999923706055,44.95000076293945,45.40999984741211,4956296.0,44.658817291259766
2017-12-05,47.47999954223633,44.18000030517578,46.209999084472656,44.970001220703125,9881797.0,44.226097106933594
2017-12-06,45.66999816894531,43.959999084472656,44.0,45.41999816894531,8390436.0,44.66864776611328
2017-12-07,46.599998474121094,45.29999923706055,45.400001525878906,46.16999816894531,12793006.0,45.40624237060547
2017-12-08,46.45000076293945,45.5,46.15999984741211,46.209999084472656,6147494.0,45.44558334350586
2017-12-11,46.790000915527344,45.75,46.29999923706055,46.7400016784668,5083098.0,45.96681594848633
2017-12-12,46.7400016784668,45.79999923706055,46.7400016784668,45.88999938964844,4774682.0,45.13087463378906
2017-12-13,46.91999816894531,45.599998474121094,45.790000915527344,46.900001525878906,5606053.0,46.12417221069336
2017-12-14,47.560001373291016,46.5,46.900001525878906,47.36000061035156,5427094.0,46.576560974121094
2017-12-15,47.939998626708984,46.65999984741211,47.29999923706055,47.20000076293945,6512523.0,46.41920852661133
2017-12-18,47.93000030517578,46.880001068115234,47.150001525878906,47.31999969482422,5598257.0,46.5372200012207
2017-12-19,47.470001220703125,46.689998626708984,47.310001373291016,46.939998626708984,5784615.0,46.16350555419922
2017-12-20,47.13999938964844,46.099998474121094,46.939998626708984,46.119998931884766,6262438.0,45.3570671081543
2017-12-21,47.689998626708984,45.970001220703125,46.189998626708984,47.33000183105469,8424513.0,46.54705810546875
2017-12-22,47.630001068115234,46.56999969482422,47.220001220703125,46.88999938964844,4598794.0,46.11433410644531
2017-12-25,47.150001525878906,44.72999954223633,46.880001068115234,44.970001220703125,7496840.0,44.226097106933594
2017-12-26,45.959999084472656,44.689998626708984,44.70000076293945,45.79999923706055,3880546.0,45.04236602783203
2017-12-27,46.22999954223633,45.36000061035156,45.79999923706055,45.540000915527344,4122060.0,44.78666687011719
2017-12-28,45.95000076293945,45.15999984741211,45.15999984741211,45.47999954223633,3889178.0,44.727657318115234
2017-12-29,46.70000076293945,45.47999954223633,45.4900016784668,46.529998779296875,6584003.0,45.76028823852539
2018-01-02,47.060001373291016,46.22999954223633,46.720001220703125,46.959999084472656,3421306.0,46.18317413330078
2018-01-03,48.029998779296875,46.5099983215332,47.099998474121094,47.5,5773069.0,46.7142448425293
2018-01-04,48.75,47.29999923706055,47.529998779296875,48.279998779296875,7087161.0,47.48133850097656
2018-01-05,48.630001068115234,46.70000076293945,48.630001068115234,47.13999938964844,8902917.0,46.360198974609375
2018-01-08,47.34000015258789,45.86000061035156,47.20000076293945,46.33000183105469,8216743.0,45.563602447509766
2018-01-09,46.97999954223633,45.7599983215332,46.34000015258789,46.029998779296875,5862196.0,45.268558502197266
2018-01-10,46.20000076293945,45.13999938964844,46.099998474121094,45.7599983215332,5908769.0,45.00302505493164
2018-01-11,46.150001525878906,45.209999084472656,45.599998474121094,45.90999984741211,4105806.0,45.150543212890625
2018-01-12,45.900001525878906,43.70000076293945,45.88999938964844,43.84000015258789,10239084.0,43.11478805541992
2018-01-15,44.29999923706055,40.689998626708984,43.54999923706055,41.38999938964844,16701447.0,40.70531463623047
2018-01-16,41.63999938964844,39.95000076293945,41.5,40.38999938964844,10222249.0,39.721858978271484
2018-01-17,40.599998474121094,39.40999984741211,40.599998474121094,40.459999084472656,7903549.0,39.79069519042969
2018-01-18,41.150001525878906,40.099998474121094,40.15999984741211,40.810001373291016,5672421.0,40.134910583496094
2018-01-19,42.5,40.91999816894531,40.95000076293945,41.68000030517578,9439814.0,40.99052047729492
2018-01-22,41.95000076293945,40.70000076293945,41.72999954223633,41.65999984741211,5750096.0,40.970848083496094
2018-01-23,41.79999923706055,41.0,41.560001373291016,41.439998626708984,5109322.0,40.754486083984375
2018-01-24,42.189998626708984,41.189998626708984,41.459999084472656,42.130001068115234,6042333.0,41.433074951171875
2018-01-25,44.279998779296875,41.900001525878906,42.0,43.0099983215332,12227508.0,42.29851531982422
2018-01-26,43.45000076293945,42.68000030517578,42.79999923706055,43.290000915527344,3809887.0,42.57388687133789
2018-01-29,43.66999816894531,41.4900016784668,43.2599983215332,41.95000076293945,5335281.0,41.25605392456055
2018-01-30,42.2400016784668,41.5,41.970001220703125,42.09000015258789,2863378.0,41.39373779296875
2018-01-31,42.06999969482422,40.29999923706055,41.95000076293945,40.86000061035156,3878170.0,40.18408203125
2018-02-01,41.369998931884766,38.52000045776367,41.0,38.56999969482422,8525469.0,37.93196487426758
2018-02-02,39.939998626708984,37.0,38.4900016784668,39.709999084472656,8243940.0,39.05310821533203
2018-02-05,39.459999084472656,38.880001068115234,38.880001068115234,38.91999816894531,2675477.0,38.27617263793945
2018-02-06,38.25,35.029998779296875,37.9900016784668,35.029998779296875,10387266.0,34.450523376464844
2018-02-07,35.95000076293945,32.66999816894531,35.95000076293945,33.9900016784668,13010454.0,33.427730560302734
2018-02-08,35.369998931884766,33.650001525878906,33.900001525878906,35.06999969482422,6838058.0,34.48986053466797
2018-02-09,35.45000076293945,32.689998626708984,33.95000076293945,33.650001525878906,8266111.0,33.093353271484375
2018-02-12,34.79999923706055,33.79999923706055,33.79999923706055,34.41999816894531,4051346.0,33.850616455078125
2018-02-13,35.93000030517578,34.41999816894531,34.689998626708984,34.810001373291016,5669503.0,34.23416519165039
2018-02-14,35.54999923706055,34.720001220703125,34.84000015258789,35.2400016784668,3650501.0,34.65705108642578
2018-02-22,36.220001220703125,35.369998931884766,35.369998931884766,35.7400016784668,3730543.0,35.148780822753906
2018-02-23,36.5,35.5099983215332,35.880001068115234,36.060001373291016,3552057.0,35.4634895324707
2018-02-26,38.5,36.54999923706055,36.54999923706055,38.209999084472656,8299190.0,37.57792282104492
2018-02-27,40.20000076293945,37.83000183105469,38.20000076293945,39.400001525878906,10049798.0,38.74823760986328
2018-02-28,40.4900016784668,38.650001525878906,38.86000061035156,39.349998474121094,8361841.0,38.69906234741211
2018-03-01,40.5,38.900001525878906,39.0,40.29999923706055,6401403.0,39.63334655761719
2018-03-02,40.290000915527344,39.43000030517578,39.91999816894531,39.9900016784668,6112205.0,39.32847595214844
2018-03-05,41.20000076293945,40.0,40.9900016784668,40.56999969482422,10658819.0,39.89888000488281
2018-03-06,42.060001373291016,40.20000076293945,40.79999923706055,41.650001525878906,8995477.0,40.96101379394531
2018-03-07,41.59000015258789,40.689998626708984,41.33000183105469,40.900001525878906,5150442.0,40.22342300415039
2018-03-08,41.40999984741211,39.810001373291016,40.79999923706055,40.93000030517578,5621384.0,40.252925872802734
2018-03-09,41.79999923706055,40.5,40.849998474121094,41.459999084472656,6636393.0,40.7741584777832
2018-03-12,42.880001068115234,41.18000030517578,41.38999938964844,41.90999984741211,5860900.0,41.216712951660156
2018-03-13,42.22999954223633,41.20000076293945,41.9900016784668,41.36000061035156,4897584.0,40.67581558227539
2018-03-14,41.34000015258789,39.58000183105469,41.34000015258789,39.939998626708984,6104628.0,39.279300689697266
2018-03-15,40.459999084472656,39.279998779296875,39.970001220703125,39.61000061035156,5594971.0,38.95476531982422
2018-03-16,40.349998474121094,39.279998779296875,39.86000061035156,39.310001373291016,3866070.0,38.659725189208984
2018-03-19,42.08000183105469,39.61000061035156,39.97999954223633,41.2400016784668,9937647.0,40.55780029296875
2018-03-20,42.290000915527344,40.68000030517578,41.0,41.68000030517578,5194822.0,40.99052047729492
2018-03-21,43.75,41.52000045776367,41.70000076293945,42.61000061035156,12616088.0,41.90513229370117
2018-03-22,43.650001525878906,42.16999816894531,42.400001525878906,43.209999084472656,8646439.0,42.495208740234375
2018-03-23,44.439998626708984,40.29999923706055,42.02000045776367,42.91999816894531,12250031.0,42.21000671386719
2018-03-26,45.619998931884766,42.0,42.9900016784668,45.5,16067909.0,44.74732971191406
2018-03-27,47.25,44.709999084472656,45.599998474121094,46.880001068115234,15274696.0,46.10449981689453
2018-03-28,47.939998626708984,45.5099983215332,46.08000183105469,45.65999984741211,9410456.0,44.90468215942383
2018-03-29,46.470001220703125,44.2400016784668,45.79999923706055,45.27000045776367,6943411.0,44.52113723754883
2018-03-30,49.36000061035156,45.20000076293945,45.2599983215332,48.27000045776367,12668541.0,47.47150421142578
2018-04-02,51.36000061035156,47.97999954223633,48.349998474121094,50.27000045776367,12891063.0,49.43842315673828
2018-04-03,50.79999923706055,47.900001525878906,49.119998931884766,49.7599983215332,12502857.0,48.936851501464844
2018-04-04,51.540000915527344,47.75,49.400001525878906,47.88999938964844,12307742.0,47.0977897644043
2018-04-09,49.5,47.20000076293945,47.880001068115234,48.400001525878906,8413868.0,47.5993537902832
2018-04-10,48.47999954223633,46.04999923706055,48.099998474121094,48.150001525878906,9956222.0,47.353492736816406
2018-04-11,47.93000030517578,46.650001525878906,47.93000030517578,47.45000076293945,8655283.0,46.665069580078125
2018-04-12,48.22999954223633,46.779998779296875,47.41999816894531,47.279998779296875,6032020.0,46.49787902832031
2018-04-13,48.7599983215332,47.08000183105469,47.70000076293945,47.27000045776367,7125055.0,46.4880485534668
2018-04-16,49.2400016784668,46.720001220703125,47.54999923706055,48.97999954223633,9112003.0,48.16975784301758
2018-04-17,50.5,47.18000030517578,48.79999923706055,47.279998779296875,9747855.0,46.49787902832031
2018-04-18,50.0099983215332,46.70000076293945,47.400001525878906,49.88999938964844,10278222.0,49.06470489501953
2018-04-19,53.0,49.2599983215332,49.2599983215332,51.29999923706055,14682941.0,50.451377868652344
2018-04-20,52.400001525878906,50.0,50.79999923706055,51.5,6931837.0,50.648075103759766
2018-04-23,51.70000076293945,46.349998474121094,51.0,47.130001068115234,13152495.0,46.350364685058594
2018-04-24,48.47999954223633,46.529998779296875,47.130001068115234,48.369998931884766,6154296.0,47.56985092163086
2018-04-25,50.119998931884766,47.650001525878906,47.9900016784668,49.04999923706055,6592515.0,48.23860168457031
2018-04-26,50.29999923706055,48.0,48.0,48.81999969482422,5057601.0,48.01240539550781
2018-04-27,49.36000061035156,46.400001525878906,48.529998779296875,47.439998626708984,9162159.0,46.65523147583008
2018-05-02,48.18000030517578,46.18000030517578,47.0,46.4900016784668,5720197.0,45.720951080322266
2018-05-03,46.61000061035156,44.849998474121094,46.40999984741211,46.25,7944951.0,45.484920501708984
2018-05-04,47.279998779296875,45.70000076293945,46.16999816894531,46.25,6606692.0,45.484920501708984
2018-05-07,46.939998626708984,45.04999923706055,46.650001525878906,46.08000183105469,15113531.0,45.31773376464844
2018-05-08,47.130001068115234,45.529998779296875,46.59000015258789,45.91999816894531,11446513.0,45.160377502441406
2018-05-09,45.900001525878906,44.380001068115234,45.790000915527344,44.52000045776367,10120055.0,43.783538818359375
2018-05-10,44.9900016784668,43.84000015258789,44.689998626708984,44.90999984741211,7330339.0,44.16708755493164
2018-05-11,45.18000030517578,44.33000183105469,44.869998931884766,44.41999816894531,5217181.0,43.6851921081543
2018-05-14,44.720001220703125,43.5099983215332,44.29999923706055,43.68000030517578,5659993.0,42.957435607910156
2018-05-15,44.77000045776367,43.599998474121094,43.81999969482422,44.720001220703125,6612387.0,43.980228424072266
2018-05-16,45.630001068115234,44.650001525878906,45.099998474121094,45.25,9746300.0,44.50146484375
2018-05-17,45.2400016784668,43.88999938964844,45.2400016784668,44.029998779296875,5598026.0,43.30164337158203
2018-05-18,44.04999923706055,42.79999923706055,43.9900016784668,43.560001373291016,6210488.0,42.839420318603516
2018-05-21,44.2599983215332,43.470001220703125,43.68000030517578,44.2400016784668,3940713.0,43.50817108154297
2018-05-22,44.47999954223633,43.2599983215332,44.130001068115234,44.18000030517578,4464640.0,43.44916534423828
2018-05-23,44.0,43.0,44.0,43.029998779296875,6366783.0,42.31818771362305
2018-05-24,43.13999938964844,41.849998474121094,42.97999954223633,42.11000061035156,6079624.0,41.41340637207031
2018-05-25,43.5,42.11000061035156,42.11000061035156,43.11000061035156,6220413.0,42.39686584472656
2018-05-28,42.959999084472656,41.70000076293945,42.7400016784668,41.779998779296875,5385882.0,41.088863372802734
2018-05-29,42.470001220703125,41.70000076293945,42.029998779296875,41.970001220703125,2944143.0,41.275726318359375
2018-05-30,42.54999923706055,41.279998779296875,41.61000061035156,41.45000076293945,3957861.0,40.76432418823242
2018-05-31,41.95000076293945,40.38999938964844,41.5,41.40999984741211,5853969.0,40.72498321533203
2018-06-01,41.88999938964844,40.349998474121094,41.02000045776367,41.11000061035156,5628733.0,40.42995071411133
2018-06-04,42.029998779296875,40.529998779296875,41.20000076293945,40.79999923706055,4101011.0,40.12508010864258
2018-06-05,41.720001220703125,40.58000183105469,40.900001525878906,41.650001525878906,4842347.0,40.96101379394531
2018-06-06,42.66999816894531,41.16999816894531,41.630001068115234,42.41999816894531,7989075.0,41.71827697753906
2018-06-07,42.79999923706055,41.880001068115234,42.34000015258789,41.939998626708984,3720621.0,41.246219635009766
2018-06-08,41.63999938964844,40.54999923706055,41.529998779296875,41.34000015258789,3594913.0,40.65614318847656
2018-06-11,42.119998931884766,41.0,41.150001525878906,41.41999816894531,2433804.0,40.73481750488281
2018-06-12,42.38999938964844,41.22999954223633,41.68000030517578,42.18000030517578,3451163.0,41.48225021362305
2018-06-13,42.400001525878906,41.70000076293945,42.18000030517578,41.939998626708984,2602102.0,41.246219635009766
2018-06-14,41.97999954223633,40.029998779296875,41.65999984741211,40.15999984741211,4333680.0,39.495662689208984
2018-06-15,40.650001525878906,38.16999816894531,40.189998626708984,39.040000915527344,7065112.0,38.39419174194336
2018-06-19,39.470001220703125,36.08000183105469,39.040000915527344,36.86000061035156,6626075.0,36.2502555847168
2018-06-20,38.380001068115234,36.56999969482422,36.56999969482422,37.70000076293945,7811154.0,37.076358795166016
2018-06-21,38.15999984741211,36.43000030517578,37.79999923706055,36.540000915527344,6750543.0,35.935550689697266
2018-06-22,37.599998474121094,36.29999923706055,36.369998931884766,37.189998626708984,5608307.0,36.574790954589844
2018-06-25,38.189998626708984,37.150001525878906,37.189998626708984,37.290000915527344,4482508.0,36.67314147949219
2018-06-26,39.189998626708984,37.060001373291016,37.060001373291016,39.16999816894531,7166671.0,38.522037506103516
2018-06-27,39.5,38.45000076293945,39.15999984741211,38.88999938964844,4398278.0,38.24666976928711
2018-06-28,39.4900016784668,38.2400016784668,38.86000061035156,38.52000045776367,3354443.0,37.88279342651367
2018-06-29,40.099998474121094,38.0,38.52000045776367,39.9900016784668,6112109.0,39.32847595214844
2018-07-02,40.54999923706055,39.279998779296875,40.29999923706055,39.77000045776367,4782703.0,39.11211395263672
2018-07-03,40.81999969482422,39.540000915527344,39.79999923706055,40.75,8292558.0,40.075904846191406
2018-07-04,40.720001220703125,39.810001373291016,40.68000030517578,40.0,3576761.0,39.33831024169922
2018-07-05,39.900001525878906,38.18000030517578,39.599998474121094,38.189998626708984,4318296.0,37.558250427246094
2018-07-06,39.540000915527344,38.209999084472656,38.45000076293945,38.88999938964844,4191458.0,38.24666976928711
2018-07-09,40.40999984741211,38.880001068115234,38.880001068115234,40.369998931884766,4368286.0,39.70219039916992
2018-07-10,40.70000076293945,39.93000030517578,40.36000061035156,40.58000183105469,3691988.0,39.90871810913086
2018-07-11,39.970001220703125,38.18000030517578,39.77000045776367,38.77000045776367,5309000.0,38.348846435546875
2018-07-12,40.349998474121094,38.4900016784668,38.77000045776367,39.97999954223633,4971643.0,39.54570007324219
2018-07-13,41.2400016784668,39.439998626708984,40.06999969482422,40.93000030517578,6646009.0,40.485382080078125
2018-07-16,41.560001373291016,40.61000061035156,40.88999938964844,40.959999084472656,4626664.0,40.51505661010742
2018-07-17,41.0,39.31999969482422,40.959999084472656,39.9900016784668,6715966.0,39.55559539794922
2018-07-18,40.439998626708984,39.08000183105469,40.13999938964844,39.09000015258789,5568576.0,38.66537094116211
2018-07-19,39.349998474121094,37.06999969482422,39.18000030517578,37.38999938964844,9664875.0,36.98383331298828
2018-07-20,37.880001068115234,36.9900016784668,37.33000183105469,37.619998931884766,8757786.0,37.21133804321289
2018-07-23,40.70000076293945,37.61000061035156,37.720001220703125,40.61000061035156,16360992.0,40.16885757446289
2018-07-24,41.25,39.79999923706055,40.599998474121094,40.90999984741211,10359003.0,40.465599060058594
2018-07-25,41.380001068115234,40.380001068115234,41.18000030517578,40.900001525878906,6138497.0,40.455711364746094
2018-07-26,41.470001220703125,39.59000015258789,41.189998626708984,39.93000030517578,7191260.0,39.496246337890625
2018-07-27,40.13999938964844,39.099998474121094,39.900001525878906,39.619998931884766,4724983.0,39.189613342285156
2018-07-30,39.900001525878906,38.459999084472656,39.880001068115234,38.810001373291016,5751600.0,38.38841247558594
2018-07-31,39.2599983215332,38.58000183105469,38.970001220703125,39.150001525878906,3345320.0,38.7247200012207
2018-08-01,39.59000015258789,37.45000076293945,39.279998779296875,37.630001068115234,6738235.0,37.221229553222656
2018-08-02,37.400001525878906,34.34000015258789,37.400001525878906,35.40999984741211,12264242.0,35.02534484863281
2018-08-03,36.310001373291016,35.11000061035156,35.20000076293945,35.40999984741211,6088239.0,35.02534484863281
2018-08-06,35.70000076293945,33.599998474121094,35.5,33.93000030517578,6053438.0,33.561424255371094
2018-08-07,34.810001373291016,33.5,34.09000015258789,34.779998779296875,4424650.0,34.40218734741211
2018-08-08,34.68000030517578,32.630001068115234,34.68000030517578,32.97999954223633,7610890.0,32.621742248535156
2018-08-09,35.290000915527344,32.81999969482422,32.88999938964844,34.86000061035156,7663574.0,34.481319427490234
2018-08-10,35.630001068115234,34.630001068115234,34.72999954223633,35.06999969482422,4716872.0,34.68903732299805
2018-08-13,36.220001220703125,34.5,34.790000915527344,35.790000915527344,4228125.0,35.40121841430664
2018-08-14,35.790000915527344,35.15999984741211,35.540000915527344,35.54999923706055,2309843.0,35.163822174072266
2018-08-15,35.97999954223633,34.380001068115234,35.560001373291016,34.88999938964844,4568716.0,34.51099395751953
2018-08-16,34.9900016784668,34.0,34.36000061035156,34.459999084472656,2382082.0,34.085662841796875
2018-08-17,35.04999923706055,33.90999984741211,34.720001220703125,34.119998931884766,2633073.0,33.74935531616211
2018-08-20,34.47999954223633,32.900001525878906,34.22999954223633,34.349998474121094,3992337.0,33.97685623168945
2018-08-21,35.72999954223633,34.11000061035156,34.2400016784668,35.18000030517578,4586513.0,34.7978401184082
2018-08-22,35.68000030517578,35.029998779296875,35.279998779296875,35.18000030517578,3284172.0,34.7978401184082
2018-08-23,35.81999969482422,35.0,35.0,35.619998931884766,3432392.0,35.233062744140625
2018-08-24,35.779998779296875,35.150001525878906,35.41999816894531,35.31999969482422,2090163.0,34.93632125854492
2018-08-27,37.86000061035156,35.47999954223633,35.47999954223633,37.5,8691295.0,37.0926399230957
2018-08-28,38.59000015258789,37.18000030517578,37.45000076293945,37.97999954223633,7249832.0,37.56742858886719
2018-08-29,38.45000076293945,37.63999938964844,38.0099983215332,38.16999816894531,4305108.0,37.7553596496582
2018-08-30,38.16999816894531,37.0099983215332,37.90999984741211,37.599998474121094,3589092.0,37.191551208496094
2018-08-31,38.150001525878906,37.400001525878906,37.400001525878906,37.72999954223633,3435639.0,37.32014083862305
2018-09-03,38.599998474121094,36.79999923706055,37.849998474121094,38.41999816894531,5133065.0,38.002647399902344
2018-09-04,40.5,38.25,38.560001373291016,40.349998474121094,11146020.0,39.91168212890625
2018-09-05,40.880001068115234,39.4900016784668,40.060001373291016,39.54999923706055,5661430.0,39.1203727722168
2018-09-06,40.619998931884766,39.220001220703125,39.779998779296875,39.5,5160294.0,39.07091522216797
2018-09-07,40.54999923706055,38.959999084472656,39.63999938964844,39.349998474121094,4657363.0,38.922542572021484
2018-09-10,40.400001525878906,38.310001373291016,39.70000076293945,38.33000183105469,4796966.0,37.91362380981445
2018-09-11,39.70000076293945,38.54999923706055,38.70000076293945,39.2599983215332,4736680.0,38.83352279663086
2018-09-12,41.099998474121094,39.36000061035156,39.689998626708984,40.209999084472656,7700373.0,39.77320098876953
2018-09-13,41.15999984741211,39.52000045776367,40.209999084472656,40.79999923706055,5957930.0,40.35679626464844
2018-09-14,41.18000030517578,39.060001373291016,40.900001525878906,39.38999938964844,5370162.0,38.96211242675781
2018-09-17,40.380001068115234,38.599998474121094,39.290000915527344,39.5,4359331.0,39.07091522216797
2018-09-18,40.060001373291016,38.900001525878906,38.900001525878906,39.79999923706055,3494351.0,39.367652893066406
2018-09-19,40.90999984741211,39.0099983215332,39.900001525878906,40.599998474121094,5613105.0,40.158966064453125
2018-09-20,40.47999954223633,39.40999984741211,40.43000030517578,39.900001525878906,3072697.0,39.46657180786133
2018-09-21,39.86000061035156,38.400001525878906,39.86000061035156,39.279998779296875,6253302.0,38.85330581665039
2018-09-25,40.41999816894531,38.900001525878906,39.08000183105469,39.29999923706055,5360700.0,38.873085021972656
2018-09-26,39.95000076293945,39.27000045776367,39.290000915527344,39.470001220703125,4302899.0,39.04124069213867
2018-09-27,39.900001525878906,39.189998626708984,39.540000915527344,39.650001525878906,4110399.0,39.21928787231445
2018-09-28,39.880001068115234,38.79999923706055,39.79999923706055,39.86000061035156,4935311.0,39.427005767822266
2018-10-08,40.400001525878906,38.900001525878906,39.459999084472656,39.0,4435687.0,38.57634735107422
2018-10-09,39.5,37.18000030517578,39.040000915527344,37.810001373291016,4795154.0,37.39927673339844
2018-10-10,38.20000076293945,37.52000045776367,37.880001068115234,37.7599983215332,2962960.0,37.349815368652344
2018-10-11,37.66999816894531,35.349998474121094,36.54999923706055,35.79999923706055,4675828.0,35.41110610961914
2018-10-12,37.38999938964844,34.58000183105469,35.79999923706055,37.369998931884766,4687827.0,36.964054107666016
2018-10-15,38.70000076293945,37.27000045776367,37.400001525878906,37.540000915527344,5355145.0,37.132205963134766
2018-10-16,38.470001220703125,35.869998931884766,37.540000915527344,36.369998931884766,5570974.0,35.97491455078125
2018-10-17,37.04999923706055,34.79999923706055,36.959999084472656,35.58000183105469,5181058.0,35.19349670410156
2018-10-18,35.93000030517578,34.779998779296875,35.5,35.11000061035156,3227289.0,34.728607177734375
2018-10-19,36.31999969482422,34.119998931884766,34.58000183105469,36.06999969482422,5004645.0,35.67817687988281
2018-10-22,38.79999923706055,36.369998931884766,36.380001068115234,38.04999923706055,5207519.0,37.63666534423828
2018-10-23,38.880001068115234,38.0099983215332,38.650001525878906,38.380001068115234,6010012.0,37.96308517456055
2018-10-24,39.0,38.04999923706055,38.29999923706055,38.119998931884766,3255444.0,37.70590591430664
2018-10-25,37.97999954223633,37.099998474121094,37.209999084472656,37.75,2812803.0,37.339927673339844
2018-10-26,38.349998474121094,35.880001068115234,38.02000045776367,36.150001525878906,5741320.0,35.75730514526367
2018-10-29,36.560001373291016,35.47999954223633,36.0,35.61000061035156,3464911.0,35.223175048828125
2018-10-30,36.36000061035156,34.97999954223633,35.75,36.150001525878906,3251053.0,35.75730514526367
2018-10-31,36.97999954223633,35.880001068115234,36.18000030517578,36.38999938964844,2524406.0,35.99469757080078
2018-11-01,37.47999954223633,36.47999954223633,36.56999969482422,36.95000076293945,4163164.0,36.54861831665039
2018-11-02,38.150001525878906,36.77000045776367,37.15999984741211,37.70000076293945,4985105.0,37.290470123291016
2018-11-05,38.5,37.36000061035156,37.58000183105469,38.18000030517578,5551365.0,37.765254974365234
2018-11-06,38.18000030517578,37.2400016784668,38.18000030517578,37.7400016784668,3409409.0,37.33003616333008
2018-11-07,38.33000183105469,36.79999923706055,37.599998474121094,37.130001068115234,5612811.0,36.726661682128906
2018-11-08,37.36000061035156,35.9900016784668,37.13999938964844,36.060001373291016,5716778.0,35.66828536987305
2018-11-09,36.29999923706055,35.630001068115234,35.86000061035156,35.9900016784668,2834143.0,35.59904479980469
2018-11-12,36.619998931884766,35.709999084472656,35.900001525878906,36.58000183105469,3408256.0,36.182640075683594
2018-11-13,37.06999969482422,35.790000915527344,36.209999084472656,36.93000030517578,5131057.0,36.528831481933594
2018-11-14,36.7400016784668,35.880001068115234,36.65999984741211,36.25,6370970.0,35.85621643066406
2018-11-15,37.06999969482422,36.11000061035156,36.15999984741211,37.04999923706055,6329935.0,36.64752960205078
2018-11-16,38.04999923706055,37.16999816894531,37.16999816894531,37.630001068115234,7438798.0,37.221229553222656
2018-11-19,38.2400016784668,37.16999816894531,37.58000183105469,37.72999954223633,5182183.0,37.32014083862305
2018-11-20,38.40999984741211,37.349998474121094,37.43000030517578,37.5099983215332,5102921.0,37.10253143310547
2018-11-21,37.75,36.75,37.06999969482422,37.560001373291016,3464195.0,37.1519889831543
2018-11-22,38.400001525878906,37.38999938964844,37.58000183105469,38.349998474121094,5295820.0,37.933406829833984
2018-11-23,38.810001373291016,37.72999954223633,38.349998474121094,37.880001068115234,6116522.0,37.46851348876953
2018-11-26,39.869998931884766,37.95000076293945,38.0,39.099998474121094,7728736.0,38.67525863647461
2018-11-27,39.630001068115234,38.63999938964844,39.0,39.11000061035156,5267679.0,38.68515396118164
2018-11-28,40.439998626708984,38.77000045776367,39.0,40.31999969482422,6960926.0,39.88200759887695
2018-11-29,41.540000915527344,39.560001373291016,40.400001525878906,40.0099983215332,5986935.0,39.575374603271484
2018-11-30,40.36000061035156,38.79999923706055,39.79999923706055,39.70000076293945,4730303.0,39.268741607666016
2018-12-03,40.97999954223633,39.900001525878906,39.9900016784668,40.5,6698824.0,40.060054779052734
2018-12-04,40.47999954223633,39.349998474121094,40.47999954223633,39.95000076293945,4417608.0,39.516029357910156
2018-12-05,39.81999969482422,39.040000915527344,39.220001220703125,39.630001068115234,3648314.0,39.19950485229492
2018-12-06,41.099998474121094,39.29999923706055,39.29999923706055,40.130001068115234,6830047.0,39.69407272338867
2018-12-07,40.599998474121094,38.88999938964844,40.599998474121094,39.369998931884766,4331491.0,38.942325592041016
2018-12-10,40.25,38.75,39.380001068115234,39.75,3821943.0,39.318199157714844
2018-12-11,40.20000076293945,39.150001525878906,40.0,39.529998779296875,3402827.0,39.100589752197266
2018-12-12,40.650001525878906,39.400001525878906,39.720001220703125,40.38999938964844,3852654.0,39.95124816894531
2018-12-13,41.790000915527344,40.38999938964844,40.38999938964844,41.43000030517578,5877483.0,40.979949951171875
2018-12-14,41.959999084472656,41.06999969482422,41.20000076293945,41.349998474121094,4123987.0,40.90081787109375
2018-12-17,41.599998474121094,40.189998626708984,41.349998474121094,41.040000915527344,3632707.0,40.59418487548828
2018-12-18,41.380001068115234,39.459999084472656,40.93000030517578,39.83000183105469,3707207.0,39.397335052490234
2018-12-19,40.54999923706055,39.33000183105469,40.029998779296875,39.630001068115234,2526827.0,39.19950485229492
2018-12-20,39.790000915527344,38.900001525878906,39.099998474121094,39.52000045776367,2689141.0,39.0906982421875
2018-12-21,39.5,37.90999984741211,39.5,38.400001525878906,4753022.0,37.98286437988281
2018-12-24,39.15999984741211,38.04999923706055,38.400001525878906,39.13999938964844,2622410.0,38.71482467651367
2018-12-25,39.18000030517578,38.29999923706055,38.619998931884766,39.040000915527344,2309080.0,38.61591339111328
2018-12-26,39.31999969482422,38.0099983215332,39.0,38.150001525878906,2674237.0,37.7355842590332
2018-12-27,38.79999923706055,38.029998779296875,38.54999923706055,38.2400016784668,2560900.0,37.82460403442383
2018-12-28,38.5,37.02000045776367,38.130001068115234,37.36000061035156,5276734.0,36.95416259765625
2019-01-02,38.349998474121094,37.31999969482422,37.5099983215332,37.5,3494452.0,37.0926399230957
2019-01-03,39.45000076293945,37.310001373291016,37.310001373291016,38.90999984741211,6166571.0,38.48732376098633
2019-01-04,39.75,38.29999923706055,38.58000183105469,39.599998474121094,4042200.0,39.16982650756836
2019-01-07,41.16999816894531,39.599998474121094,38.58000183105469,40.70000076293945,6748450.0,40.25788116455078
2019-01-08,41.20000076293945,39.900001525878906,40.52000045776367,40.81999969482422,4235762.0,40.3765754699707
2019-01-09,41.45000076293945,40.400001525878906,40.70000076293945,40.52000045776367,4411783.0,40.079837799072266
2019-01-10,40.900001525878906,39.97999954223633,40.5,40.099998474121094,3386954.0,39.66439437866211
2019-01-11,41.060001373291016,40.029998779296875,40.279998779296875,40.900001525878906,4218612.0,40.455711364746094
2019-01-14,41.36000061035156,40.40999984741211,40.70000076293945,40.619998931884766,2794448.0,40.178749084472656
2019-01-15,41.459999084472656,40.459999084472656,40.900001525878906,41.29999923706055,2940907.0,40.85136413574219
2019-01-16,41.54999923706055,40.43000030517578,41.06999969482422,40.70000076293945,3705542.0,40.25788116455078
2019-01-17,40.79999923706055,39.90999984741211,40.630001068115234,40.5,2562064.0,40.060054779052734
2019-01-18,40.70000076293945,39.959999084472656,40.5,40.58000183105469,2741368.0,40.139183044433594
2019-01-21,41.689998626708984,40.18000030517578,40.58000183105469,41.619998931884766,5264752.0,41.167884826660156
2019-01-22,41.599998474121094,41.02000045776367,41.5,41.150001525878906,2305708.0,40.7029914855957
2019-01-23,41.56999969482422,40.5099983215332,41.20000076293945,41.5099983215332,3168561.0,41.059078216552734
2019-01-24,42.439998626708984,41.119998931884766,41.599998474121094,42.369998931884766,4395386.0,41.90974044799805
2019-01-25,42.47999954223633,41.869998931884766,42.459999084472656,41.97999954223633,1737113.0,41.52397537231445
2019-01-28,42.38999938964844,41.400001525878906,42.16999816894531,41.630001068115234,2643255.0,41.17778015136719
2019-01-29,41.63999938964844,40.04999923706055,41.63999938964844,40.7599983215332,4607015.0,40.31722640991211
2019-01-30,41.5,40.369998931884766,40.619998931884766,40.81999969482422,3110238.0,40.3765754699707
2019-01-31,41.099998474121094,40.18000030517578,40.79999923706055,40.2599983215332,3501063.0,39.82265853881836
2019-02-01,41.849998474121094,40.43000030517578,40.439998626708984,41.43000030517578,3192561.0,40.979949951171875
2019-02-11,42.220001220703125,41.54999923706055,41.779998779296875,42.16999816894531,3926311.0,41.711910247802734
2019-02-12,43.29999923706055,41.70000076293945,42.16999816894531,42.9900016784668,4514355.0,42.523006439208984
2019-02-13,43.66999816894531,42.650001525878906,42.97999954223633,43.38999938964844,3903747.0,42.91865539550781
2019-02-14,44.11000061035156,43.06999969482422,43.38999938964844,43.56999969482422,3721925.0,43.096702575683594
2019-02-15,43.900001525878906,42.599998474121094,43.689998626708984,42.68000030517578,4218256.0,42.21636962890625
2019-02-18,45.119998931884766,42.9900016784668,42.9900016784668,44.900001525878906,6332988.0,44.41225814819336
2019-02-19,45.47999954223633,43.90999984741211,44.9900016784668,44.70000076293945,4482349.0,44.21442794799805
2019-02-20,45.18000030517578,43.869998931884766,44.68000030517578,44.349998474121094,2930609.0,43.868228912353516
2019-02-21,46.459999084472656,44.27000045776367,44.97999954223633,44.56999969482422,9747355.0,44.085838317871094
2019-02-22,45.20000076293945,43.630001068115234,44.5,44.900001525878906,5250012.0,44.41225814819336
2019-02-25,49.279998779296875,44.9900016784668,44.9900016784668,48.66999816894531,12661587.0,48.14130401611328
2019-02-26,48.5,47.15999984741211,48.22999954223633,47.25,7304008.0,46.73672866821289
2019-02-27,49.20000076293945,46.7599983215332,46.7599983215332,47.70000076293945,7716355.0,47.18184280395508
2019-02-28,49.0,45.90999984741211,48.59000015258789,46.63999938964844,8231490.0,46.13335418701172
2019-03-01,47.189998626708984,45.68000030517578,46.689998626708984,46.95000076293945,4869611.0,46.43998718261719
2019-03-04,48.5,47.029998779296875,47.130001068115234,47.189998626708984,8509133.0,46.6773796081543
2019-03-05,47.56999969482422,46.45000076293945,47.189998626708984,47.540000915527344,9109042.0,47.02357864379883
2019-03-06,48.68000030517578,47.22999954223633,48.0,48.08000183105469,9347879.0,47.55771255493164
2019-03-07,48.540000915527344,47.400001525878906,48.09000015258789,47.63999938964844,6509421.0,47.12248992919922
2019-03-08,46.849998474121094,44.5,46.849998474121094,44.900001525878906,9924371.0,44.41225814819336
2019-03-11,46.400001525878906,45.0,45.119998931884766,46.290000915527344,6830916.0,45.78715896606445
2019-03-12,47.66999816894531,45.79999923706055,46.5,47.15999984741211,11229441.0,46.647705078125
2019-03-13,48.68000030517578,46.52000045776367,47.290000915527344,46.599998474121094,9395522.0,46.09378433227539
2019-03-14,46.84000015258789,44.79999923706055,46.599998474121094,45.27000045776367,9397246.0,44.778236389160156
2019-03-15,45.58000183105469,44.650001525878906,45.5,44.849998474121094,6036528.0,44.36280059814453
2019-03-18,45.689998626708984,44.79999923706055,44.90999984741211,45.689998626708984,5526558.0,45.19367599487305
2019-03-19,46.45000076293945,45.56999969482422,45.65999984741211,46.380001068115234,7651530.0,45.87617874145508
2019-03-20,46.13999938964844,44.970001220703125,46.119998931884766,45.75,6271353.0,45.25302505493164
2019-03-21,47.33000183105469,45.84000015258789,45.84000015258789,46.41999816894531,8366764.0,45.91574478149414
2019-03-22,48.0,46.529998779296875,46.720001220703125,47.97999954223633,9598691.0,47.458797454833984
2019-03-25,50.959999084472656,47.52000045776367,47.849998474121094,49.27000045776367,15094652.0,48.73478698730469
2019-03-26,49.36000061035156,46.84000015258789,49.29999923706055,46.939998626708984,10391999.0,46.430091857910156
2019-03-27,47.7400016784668,45.0,47.43000030517578,45.900001525878906,8252051.0,45.40139389038086
2019-03-28,46.93000030517578,45.380001068115234,45.90999984741211,45.47999954223633,5896400.0,44.98595428466797
2019-03-29,46.7599983215332,45.79999923706055,46.0,46.75,9652774.0,46.24216079711914
2019-04-01,48.47999954223633,47.02000045776367,47.02000045776367,47.90999984741211,9501730.0,47.389556884765625
2019-04-02,49.150001525878906,47.5,48.2400016784668,47.88999938964844,11476730.0,47.369773864746094
2019-04-03,48.84000015258789,47.31999969482422,47.75,48.79999923706055,9099041.0,48.26988983154297
2019-04-04,49.619998931884766,48.04999923706055,49.31999969482422,48.189998626708984,8338572.0,47.6665153503418
2019-04-08,48.970001220703125,46.779998779296875,48.95000076293945,47.13999938964844,8609428.0,46.62792205810547
2019-04-09,47.54999923706055,46.65999984741211,47.20000076293945,46.880001068115234,6492179.0,46.37074661254883
2019-04-10,47.5,46.63999938964844,46.880001068115234,47.060001373291016,4764794.0,46.54879379272461
2019-04-11,47.68000030517578,45.79999923706055,47.15999984741211,45.84000015258789,7584365.0,45.342044830322266
2019-04-12,46.189998626708984,45.5099983215332,45.68000030517578,45.65999984741211,4639400.0,45.163997650146484
2019-04-15,46.65999984741211,45.27000045776367,45.9900016784668,45.349998474121094,6750286.0,44.85736846923828
2019-04-16,46.189998626708984,45.22999954223633,45.369998931884766,46.130001068115234,5185175.0,45.6288948059082
2019-04-17,46.65999984741211,45.900001525878906,46.130001068115234,46.349998474121094,4827600.0,45.84650421142578
2019-04-18,46.95000076293945,45.779998779296875,46.5,45.97999954223633,7118437.0,45.48052215576172
2019-04-19,45.880001068115234,44.869998931884766,45.880001068115234,45.349998474121094,8509213.0,44.85736846923828
2019-04-22,45.83000183105469,44.959999084472656,45.63999938964844,45.29999923706055,4373452.0,44.80791091918945
2019-04-23,45.25,43.099998474121094,45.20000076293945,43.189998626708984,8915371.0,42.720829010009766
2019-04-24,43.68000030517578,42.68000030517578,43.18000030517578,43.4900016784668,5761695.0,43.017574310302734
2019-04-25,43.81999969482422,42.70000076293945,43.5,42.7400016784668,4729438.0,42.27572250366211
2019-04-26,42.91999816894531,41.79999923706055,42.61000061035156,42.02000045776367,5751572.0,41.563541412353516
2019-05-06,42.04999923706055,39.02000045776367,41.400001525878906,39.5,7437413.0,39.07091522216797
2019-05-07,40.22999954223633,39.459999084472656,39.959999084472656,39.91999816894531,4414407.0,39.486351013183594
2019-05-08,40.75,39.11000061035156,39.59000015258789,40.349998474121094,5261316.0,39.91168212890625
2019-05-09,41.0,40.060001373291016,40.5,40.400001525878906,4288233.0,39.961143493652344
2019-05-10,42.13999938964844,40.220001220703125,40.599998474121094,41.720001220703125,6961878.0,41.26679992675781
2019-05-13,42.2599983215332,41.2400016784668,41.970001220703125,41.54999923706055,4308050.0,41.0986442565918
2019-05-14,41.959999084472656,41.02000045776367,41.02000045776367,41.290000915527344,3911889.0,40.84147262573242
2019-05-15,41.849998474121094,41.119998931884766,41.560001373291016,41.81999969482422,4095781.0,41.3657112121582
2019-05-16,42.66999816894531,41.52000045776367,41.79999923706055,42.310001373291016,4467997.0,41.85039138793945
2019-05-17,42.540000915527344,40.970001220703125,42.400001525878906,41.209999084472656,4497047.0,40.76233673095703
2019-05-20,42.09000015258789,41.0,41.2599983215332,42.040000915527344,4272248.0,41.58332443237305
2019-05-21,42.619998931884766,41.5,42.099998474121094,42.369998931884766,3708617.0,41.90974044799805
2019-05-22,42.54999923706055,41.81999969482422,42.08000183105469,42.04999923706055,2385072.0,41.59321212768555
2019-05-23,42.279998779296875,41.22999954223633,42.06999969482422,41.43000030517578,3416955.0,40.979949951171875
2019-05-24,41.66999816894531,40.54999923706055,41.33000183105469,40.630001068115234,2500715.0,40.18864440917969
2019-05-27,41.540000915527344,40.119998931884766,40.63999938964844,41.43000030517578,2942057.0,40.979949951171875
2019-05-28,41.81999969482422,41.099998474121094,41.400001525878906,41.2599983215332,2340748.0,40.81179428100586
2019-05-29,41.72999954223633,40.959999084472656,41.439998626708984,41.459999084472656,2641827.0,41.00962448120117
2019-05-30,41.439998626708984,40.52000045776367,41.25,41.040000915527344,2733938.0,40.59418487548828
2019-05-31,41.77000045776367,40.959999084472656,41.20000076293945,41.70000076293945,3095174.0,41.24702072143555
2019-06-03,41.95000076293945,40.0,41.70000076293945,40.06999969482422,6400364.0,39.63472366333008
2019-06-04,40.29999923706055,39.2599983215332,40.060001373291016,39.47999954223633,3628971.0,39.05113220214844
2019-06-05,39.88999938964844,39.18000030517578,39.790000915527344,39.18000030517578,2712175.0,38.754390716552734
2019-06-06,39.380001068115234,38.5099983215332,39.380001068115234,38.54999923706055,2593963.0,38.1312370300293
2019-06-10,39.150001525878906,38.56999969482422,38.75,38.869998931884766,2142978.0,38.447757720947266
2019-06-11,40.04999923706055,38.599998474121094,38.900001525878906,39.95000076293945,4153641.0,39.516029357910156
2019-06-12,40.04999923706055,39.54999923706055,39.959999084472656,39.709999084472656,2483231.0,39.27863311767578
2019-06-13,39.900001525878906,39.41999816894531,39.66999816894531,39.599998474121094,1903362.0,39.16982650756836
2019-06-14,40.400001525878906,38.959999084472656,39.75,39.0,3498835.0,38.57634735107422
2019-06-17,39.20000076293945,38.70000076293945,38.900001525878906,38.869998931884766,1768857.0,38.447757720947266
2019-06-18,39.15999984741211,38.41999816894531,39.0,38.959999084472656,2305532.0,38.536781311035156
2019-06-19,40.22999954223633,39.29999923706055,39.400001525878906,39.38999938964844,3350476.0,38.96211242675781
2019-06-20,40.15999984741211,39.130001068115234,39.45000076293945,39.97999954223633,4168170.0,39.54570007324219
2019-06-21,40.849998474121094,40.119998931884766,40.400001525878906,40.68000030517578,5024547.0,40.23809814453125
2019-06-24,40.849998474121094,40.2599983215332,40.66999816894531,40.689998626708984,3094941.0,40.24798583984375
2019-06-25,41.18000030517578,40.040000915527344,40.52000045776367,41.11000061035156,4281783.0,40.66342544555664
2019-06-26,41.54999923706055,40.61000061035156,41.099998474121094,41.52000045776367,3435526.0,41.068973541259766
2019-06-27,42.189998626708984,41.380001068115234,41.58000183105469,41.7599983215332,4692559.0,41.30636215209961
2019-06-28,41.91999816894531,40.68000030517578,41.5,41.02000045776367,3421512.0,40.574405670166016
2019-07-01,41.97999954223633,41.18000030517578,41.7599983215332,41.849998474121094,4822574.0,41.3953857421875
2019-07-02,42.619998931884766,41.880001068115234,42.16999816894531,42.02000045776367,4370135.0,41.563541412353516
2019-07-03,42.68000030517578,41.790000915527344,42.08000183105469,42.099998474121094,4929337.0,41.642669677734375
2019-07-04,43.54999923706055,41.93000030517578,42.029998779296875,42.88999938964844,8448642.0,42.42408752441406
2019-07-05,43.130001068115234,42.20000076293945,42.5099983215332,42.439998626708984,4813445.0,41.97897720336914
2019-07-08,42.439998626708984,40.79999923706055,42.439998626708984,40.880001068115234,5615354.0,40.4359245300293
2019-07-09,41.599998474121094,40.79999923706055,40.79999923706055,41.43000030517578,3239937.0,40.979949951171875
2019-07-10,42.65999984741211,40.619998931884766,41.38999938964844,40.75,6145377.0,40.307334899902344
2019-07-11,41.29999923706055,40.560001373291016,40.86000061035156,41.08000183105469,3191309.0,40.63375473022461
2019-07-12,41.209999084472656,40.709999084472656,40.939998626708984,40.95000076293945,2397410.0,40.505165100097656
2019-07-15,42.27000045776367,40.75,40.75,42.130001068115234,4861410.0,41.67234802246094
2019-07-16,42.29999923706055,41.66999816894531,41.970001220703125,41.86000061035156,2375710.0,41.662391662597656
2019-07-17,42.18000030517578,41.650001525878906,41.70000076293945,42.060001373291016,2630059.0,41.8614501953125
2019-07-18,42.119998931884766,41.40999984741211,41.93000030517578,41.63999938964844,2269732.0,41.44343185424805
2019-07-19,42.060001373291016,41.5099983215332,41.689998626708984,41.61000061035156,2256228.0,41.41357421875
2019-07-22,42.20000076293945,40.70000076293945,41.709999084472656,41.61000061035156,3595050.0,41.41357421875
2019-07-23,42.41999816894531,41.20000076293945,41.65999984741211,42.22999954223633,3353939.0,42.030643463134766
2019-07-24,43.470001220703125,42.45000076293945,42.599998474121094,43.119998931884766,6638521.0,42.91644287109375
2019-07-25,43.630001068115234,42.9900016784668,43.119998931884766,43.459999084472656,5450488.0,43.25483703613281
2019-07-26,44.09000015258789,43.15999984741211,43.18000030517578,43.27000045776367,6919203.0,43.06573486328125
2019-07-29,43.529998779296875,42.709999084472656,43.529998779296875,43.09000015258789,5910233.0,42.8865852355957
2019-07-30,43.470001220703125,42.880001068115234,43.290000915527344,43.22999954223633,5078703.0,43.02592468261719
2019-07-31,44.189998626708984,42.880001068115234,43.33000183105469,43.86000061035156,6729442.0,43.652950286865234
2019-08-01,44.779998779296875,43.08000183105469,44.709999084472656,43.189998626708984,9092095.0,42.98611068725586
2019-08-02,43.849998474121094,42.20000076293945,42.400001525878906,43.61000061035156,7006187.0,43.40413284301758
2019-08-05,45.0099983215332,43.22999954223633,43.4900016784668,44.060001373291016,9100736.0,43.85200881958008
2019-08-06,44.5,42.90999984741211,43.439998626708984,43.5,7732581.0,43.29465103149414
2019-08-07,45.0,43.5,43.75,44.45000076293945,8825387.0,44.24016571044922
2019-08-08,45.369998931884766,44.31999969482422,44.31999969482422,44.7400016784668,6876749.0,44.5287971496582
2019-08-09,45.29999923706055,43.400001525878906,44.939998626708984,43.97999954223633,5801228.0,43.77238464355469
2019-08-12,44.16999816894531,43.5,44.09000015258789,44.04999923706055,4714787.0,43.8420524597168
2019-08-13,44.97999954223633,43.47999954223633,43.75,44.2400016784668,5585226.0,44.031158447265625
2019-08-14,44.630001068115234,43.52000045776367,44.58000183105469,43.810001373291016,5822747.0,43.603187561035156
2019-08-15,43.88999938964844,42.47999954223633,43.0,43.75,4129854.0,43.5434684753418
2019-08-16,44.29999923706055,43.65999984741211,44.0,43.720001220703125,4324233.0,43.51361083984375
2019-08-19,45.560001373291016,43.70000076293945,43.959999084472656,45.45000076293945,8011346.0,45.23544692993164
2019-08-20,45.63999938964844,44.790000915527344,45.400001525878906,45.119998931884766,5485219.0,44.90700149536133
2019-08-21,46.75,45.220001220703125,45.29999923706055,46.04999923706055,10522003.0,45.832611083984375
2019-08-22,46.7599983215332,45.79999923706055,45.900001525878906,46.209999084472656,6525880.0,45.99185562133789
2019-08-23,47.0,45.900001525878906,46.15999984741211,47.0,6622714.0,46.77812957763672
2019-08-26,48.25,46.65999984741211,46.97999954223633,47.22999954223633,11156141.0,47.007041931152344
2019-08-27,48.060001373291016,46.72999954223633,47.22999954223633,47.709999084472656,7893560.0,47.48477554321289
2019-08-28,48.849998474121094,47.599998474121094,47.68000030517578,47.880001068115234,10277995.0,47.65397262573242
2019-08-29,48.83000183105469,47.40999984741211,47.880001068115234,47.83000183105469,9198268.0,47.604209899902344
2019-08-30,48.459999084472656,47.150001525878906,47.81999969482422,48.099998474121094,10082617.0,47.87293243408203
2019-09-02,51.31999969482422,48.18000030517578,48.54999923706055,50.959999084472656,18233721.0,50.71943283081055
2019-09-03,51.4900016784668,49.79999923706055,50.77000045776367,50.63999938964844,14287799.0,50.400943756103516
2019-09-04,50.70000076293945,49.47999954223633,50.31999969482422,50.11000061035156,12425960.0,49.87344741821289
2019-09-05,50.900001525878906,49.779998779296875,50.25,50.13999938964844,9902186.0,49.90330505371094
2019-09-06,50.38999938964844,49.2599983215332,50.119998931884766,49.84000015258789,11851935.0,49.60472106933594
2019-09-09,50.5099983215332,49.61000061035156,50.0,50.20000076293945,8639158.0,49.96302032470703
2019-09-10,51.33000183105469,48.560001373291016,50.400001525878906,48.72999954223633,14147813.0,48.499961853027344
2019-09-11,49.13999938964844,47.54999923706055,48.939998626708984,48.68000030517578,10595422.0,48.4501953125
2019-09-12,48.72999954223633,47.849998474121094,48.599998474121094,48.45000076293945,6048091.0,48.221282958984375
2019-09-16,49.189998626708984,48.029998779296875,48.47999954223633,48.61000061035156,6881106.0,48.38052749633789
2019-09-17,48.790000915527344,47.08000183105469,48.790000915527344,47.130001068115234,9244988.0,46.90751647949219
2019-09-18,47.38999938964844,45.880001068115234,47.36000061035156,47.18000030517578,8053237.0,46.957279205322266
2019-09-19,47.59000015258789,46.61000061035156,47.09000015258789,47.459999084472656,5481855.0,47.23595428466797
2019-09-20,47.58000183105469,46.0,47.5,46.79999923706055,9005383.0,46.579071044921875
2019-09-23,47.2599983215332,46.0,46.5,46.630001068115234,6890347.0,46.409873962402344
2019-09-24,47.45000076293945,46.38999938964844,46.75,46.849998474121094,6557133.0,46.62883377075195
2019-09-25,47.68000030517578,46.560001373291016,46.95000076293945,47.16999816894531,8632905.0,46.947322845458984
2019-09-26,47.459999084472656,44.68000030517578,47.209999084472656,45.02000045776367,12342570.0,44.80747604370117
2019-09-27,46.060001373291016,44.970001220703125,45.380001068115234,45.060001373291016,5481107.0,44.847286224365234
2019-09-30,45.5,44.060001373291016,45.08000183105469,44.91999816894531,5064153.0,44.70794677734375
2019-10-08,44.939998626708984,43.83000183105469,44.65999984741211,43.88999938964844,6910820.0,43.68280792236328
2019-10-09,44.45000076293945,43.77000045776367,43.959999084472656,44.2599983215332,3734618.0,44.05105972290039
2019-10-10,45.08000183105469,44.29999923706055,44.349998474121094,44.91999816894531,4095192.0,44.70794677734375
2019-10-11,45.11000061035156,44.18000030517578,45.02000045776367,44.41999816894531,4226691.0,44.210304260253906
2019-10-14,45.45000076293945,44.599998474121094,44.77000045776367,44.75,6069191.0,44.53874969482422
2019-10-15,44.79999923706055,43.599998474121094,44.79999923706055,43.75,5320758.0,43.5434684753418
2019-10-16,44.06999969482422,43.369998931884766,43.75,43.400001525878906,4555450.0,43.19512176513672
2019-10-17,43.95000076293945,43.22999954223633,43.650001525878906,43.540000915527344,3025798.0,43.3344612121582
2019-10-18,43.7400016784668,43.0099983215332,43.5,43.0099983215332,5808791.0,42.80696105957031
2019-10-21,43.369998931884766,42.459999084472656,42.959999084472656,42.9900016784668,3738235.0,42.78705978393555
2019-10-22,43.810001373291016,42.849998474121094,43.02000045776367,43.68000030517578,4064227.0,43.47380065917969
2019-10-23,43.849998474121094,43.279998779296875,43.720001220703125,43.47999954223633,2877088.0,43.27474594116211
2019-10-24,43.599998474121094,42.18000030517578,43.54999923706055,42.84000015258789,4207043.0,42.63776397705078
2019-10-25,44.95000076293945,43.400001525878906,43.400001525878906,44.77000045776367,8859032.0,44.55865478515625
2019-10-28,45.88999938964844,44.68000030517578,44.77000045776367,45.400001525878906,7617161.0,45.1856803894043
2019-10-29,45.560001373291016,44.75,45.560001373291016,44.95000076293945,3726648.0,44.7378044128418
2019-10-30,45.2599983215332,44.15999984741211,44.599998474121094,45.0,3892691.0,44.787567138671875
2019-10-31,45.619998931884766,44.61000061035156,44.810001373291016,45.209999084472656,4059087.0,44.996578216552734
2019-11-01,45.709999084472656,44.650001525878906,45.209999084472656,45.08000183105469,4426588.0,44.867191314697266
2019-11-04,45.52000045776367,44.72999954223633,44.90999984741211,45.29999923706055,4364708.0,45.086151123046875
2019-11-05,45.29999923706055,44.650001525878906,45.29999923706055,44.869998931884766,3904233.0,44.658180236816406
2019-11-06,46.75,45.5,45.5,45.70000076293945,8934700.0,45.4842643737793
2019-11-07,45.72999954223633,44.79999923706055,45.52000045776367,44.97999954223633,5020276.0,44.767662048339844
2019-11-08,45.58000183105469,44.560001373291016,45.33000183105469,44.619998931884766,4107160.0,44.40936279296875
2019-11-11,44.880001068115234,43.720001220703125,44.849998474121094,43.95000076293945,3678962.0,43.74252700805664
2019-11-12,43.939998626708984,42.79999923706055,43.689998626708984,43.61000061035156,3681443.0,43.40413284301758
2019-11-13,44.06999969482422,43.29999923706055,43.75,43.59000015258789,2499165.0,43.38422393798828
2019-11-14,43.709999084472656,42.97999954223633,43.45000076293945,43.29999923706055,3396307.0,43.0955924987793
2019-11-15,43.66999816894531,42.880001068115234,43.310001373291016,43.220001220703125,2808187.0,43.01597213745117
2019-11-18,43.4900016784668,42.810001373291016,43.220001220703125,43.459999084472656,2495284.0,43.25483703613281
2019-11-19,44.220001220703125,43.400001525878906,43.459999084472656,44.15999984741211,3197551.0,43.951534271240234
2019-11-20,44.380001068115234,43.68000030517578,44.0099983215332,43.7599983215332,3248040.0,43.55342102050781
2019-11-21,44.959999084472656,43.52000045776367,43.599998474121094,44.599998474121094,4504281.0,44.38945770263672
2019-11-22,45.119998931884766,44.220001220703125,44.400001525878906,44.81999969482422,4850978.0,44.60841751098633
2019-11-25,44.79999923706055,44.0,44.79999923706055,44.439998626708984,2701333.0,44.2302131652832
2019-11-26,45.0,44.099998474121094,44.439998626708984,45.0,5077995.0,44.787567138671875
2019-11-27,44.86000061035156,44.150001525878906,44.79999923706055,44.209999084472656,2369028.0,44.00129699707031
2019-11-28,44.599998474121094,43.77000045776367,44.5,44.06999969482422,2330621.0,43.86195755004883
2019-11-29,45.54999923706055,44.09000015258789,44.290000915527344,45.5,5947970.0,45.28520965576172
2019-12-02,45.45000076293945,44.650001525878906,45.45000076293945,44.900001525878906,3710490.0,44.68804168701172
2019-12-03,46.16999816894531,44.7400016784668,45.0,46.060001373291016,5104486.0,45.842567443847656
2019-12-04,46.38999938964844,45.79999923706055,45.869998931884766,46.2599983215332,3470414.0,46.04161834716797
2019-12-05,46.97999954223633,46.18000030517578,46.25,46.68000030517578,4909728.0,46.45963668823242
2019-12-06,46.97999954223633,46.20000076293945,46.97999954223633,46.65999984741211,2596271.0,46.43973159790039
2019-12-09,46.880001068115234,45.93000030517578,46.65999984741211,46.20000076293945,3313744.0,45.981903076171875
2019-12-10,46.52000045776367,45.959999084472656,46.33000183105469,46.36000061035156,2584876.0,46.14114761352539
2019-12-11,47.43000030517578,46.20000076293945,46.40999984741211,47.369998931884766,5069187.0,47.14638137817383
2019-12-12,47.369998931884766,46.34000015258789,47.369998931884766,46.70000076293945,4858651.0,46.47954559326172
2019-12-13,47.349998474121094,46.400001525878906,46.65999984741211,47.119998931884766,4929860.0,46.897560119628906
2019-12-16,48.619998931884766,46.880001068115234,47.08000183105469,48.31999969482422,7257403.0,48.091896057128906
2019-12-17,48.84000015258789,48.02000045776367,48.15999984741211,48.66999816894531,5274436.0,48.440242767333984
2019-12-18,48.95000076293945,47.900001525878906,48.79999923706055,48.130001068115234,3436844.0,47.902793884277344
2019-12-19,48.29999923706055,47.79999923706055,48.130001068115234,47.9900016784668,2773278.0,47.76345443725586
2019-12-20,48.0,47.38999938964844,47.90999984741211,47.5,3311360.0,47.2757682800293
2019-12-23,47.79999923706055,46.880001068115234,47.400001525878906,46.93000030517578,2854121.0,46.708457946777344
2019-12-24,48.209999084472656,46.939998626708984,46.970001220703125,47.97999954223633,3991046.0,47.753501892089844
2019-12-25,48.18000030517578,47.45000076293945,48.15999984741211,47.79999923706055,3725592.0,47.5743522644043
2019-12-26,48.119998931884766,47.15999984741211,47.880001068115234,47.7599983215332,3622779.0,47.53453826904297
2019-12-27,48.060001373291016,47.5,47.75,47.630001068115234,3610901.0,47.405155181884766
2019-12-30,47.9900016784668,47.04999923706055,47.79999923706055,47.25,5365856.0,47.026947021484375
2019-12-31,47.93000030517578,47.18000030517578,47.18000030517578,47.709999084472656,3272336.0,47.48477554321289
2020-01-02,48.47999954223633,47.66999816894531,47.9900016784668,47.810001373291016,5174214.0,47.58430480957031
2020-01-03,49.45000076293945,47.900001525878906,47.9900016784668,48.650001525878906,7807227.0,48.42034149169922
2020-01-06,49.79999923706055,48.400001525878906,49.45000076293945,48.849998474121094,6698584.0,48.61939239501953
2020-01-07,49.25,48.45000076293945,48.45000076293945,48.790000915527344,4789812.0,48.55967712402344
2020-01-08,48.25,48.25,48.25,48.25,8540769.0,48.0222282409668
2020-01-09,48.099998474121094,46.90999984741211,47.5,47.650001525878906,5541699.0,47.4250602722168
2020-01-10,48.0,46.36000061035156,47.650001525878906,46.54999923706055,7967011.0,46.33024978637695
2020-01-13,46.959999084472656,46.959999084472656,46.959999084472656,46.959999084472656,5009037.0,46.73831558227539
2020-01-14,46.54999923706055,46.54999923706055,46.54999923706055,46.54999923706055,4732711.0,46.33024978637695
2020-01-15,46.84000015258789,46.060001373291016,46.63999938964844,46.54999923706055,4661430.0,46.33024978637695
2020-01-16,46.95000076293945,46.150001525878906,46.38999938964844,46.36000061035156,4070847.0,46.14114761352539
2020-01-17,46.77000045776367,46.040000915527344,46.400001525878906,46.5,4253599.0,46.280487060546875
2020-01-20,46.97999954223633,46.16999816894531,46.54999923706055,46.849998474121094,4612492.0,46.62883377075195
2020-01-21,46.75,45.36000061035156,46.7400016784668,45.45000076293945,4890520.0,45.23544692993164
2020-01-22,45.84000015258789,44.38999938964844,45.29999923706055,45.599998474121094,5111561.0,45.384735107421875
2020-01-23,46.099998474121094,44.2599983215332,45.27000045776367,44.43000030517578,4718910.0,44.22026062011719
2020-02-03,40.5,39.9900016784668,39.9900016784668,39.9900016784668,8926648.0,39.80121994018555
2020-02-04,41.84000015258789,39.5,39.5,41.720001220703125,7335490.0,41.52305221557617
2020-02-05,42.16999816894531,41.29999923706055,41.790000915527344,41.43000030517578,6187588.0,41.23442077636719
2020-02-06,42.04999923706055,41.04999923706055,41.400001525878906,42.04999923706055,6316112.0,41.85149383544922
2020-02-07,43.13999938964844,41.349998474121094,42.0,42.880001068115234,6454272.0,42.67757797241211
2020-02-10,42.93000030517578,41.970001220703125,42.63999938964844,42.77000045776367,6513633.0,42.56809616088867
2020-02-11,43.279998779296875,42.20000076293945,42.869998931884766,42.290000915527344,5936881.0,42.090362548828125
2020-02-12,42.709999084472656,42.02000045776367,42.290000915527344,42.45000076293945,5209338.0,42.24960708618164
2020-02-13,42.65999984741211,41.630001068115234,42.310001373291016,41.79999923706055,5309559.0,41.60267639160156
2020-02-14,42.279998779296875,41.599998474121094,41.75,41.900001525878906,4949477.0,41.702205657958984
2020-02-17,45.189998626708984,42.220001220703125,42.220001220703125,44.599998474121094,13059527.0,44.38945770263672
2020-02-18,44.9900016784668,43.5,44.70000076293945,44.79999923706055,12928028.0,44.5885124206543
2020-02-19,45.459999084472656,43.810001373291016,44.20000076293945,44.869998931884766,11349129.0,44.658180236816406
2020-02-20,45.279998779296875,43.79999923706055,45.0,44.56999969482422,9074163.0,44.35960006713867
2020-02-21,44.939998626708984,44.060001373291016,44.2400016784668,44.7400016784668,10796221.0,44.5287971496582
2020-02-24,44.70000076293945,43.709999084472656,44.5,44.15999984741211,9736176.0,43.951534271240234
2020-02-25,43.84000015258789,41.61000061035156,43.470001220703125,42.97999954223633,11093551.0,42.777103424072266
2020-02-26,44.9900016784668,42.09000015258789,42.29999923706055,43.779998779296875,16673802.0,43.573326110839844
2020-02-27,44.09000015258789,43.09000015258789,43.79999923706055,43.33000183105469,8226626.0,43.12545394897461
2020-02-28,42.720001220703125,40.209999084472656,42.279998779296875,40.31999969482422,13569355.0,40.129661560058594
2020-03-02,42.06999969482422,40.41999816894531,40.599998474121094,41.599998474121094,7911290.0,41.40361785888672
2020-03-03,43.52000045776367,42.08000183105469,42.08000183105469,43.099998474121094,11709466.0,42.89653778076172
2020-03-04,43.65999984741211,42.5,42.790000915527344,43.119998931884766,6800172.0,42.91644287109375
2020-03-05,43.720001220703125,42.75,43.599998474121094,43.380001068115234,6954623.0,43.17521667480469
2020-03-06,43.7599983215332,42.869998931884766,42.88999938964844,43.599998474121094,6959206.0,43.3941764831543
2020-03-09,43.439998626708984,42.02000045776367,43.04999923706055,42.099998474121094,7414647.0,41.9012565612793
2020-03-10,43.560001373291016,41.88999938964844,41.88999938964844,43.459999084472656,6551714.0,43.25483703613281
2020-03-11,45.849998474121094,43.56999969482422,43.59000015258789,44.58000183105469,17152864.0,44.36955261230469
2020-03-12,44.5,42.54999923706055,44.0,43.150001525878906,8304469.0,42.94630432128906
2020-03-13,43.38999938964844,40.5,41.45000076293945,42.599998474121094,8832889.0,42.39889907836914
2020-03-16,43.22999954223633,41.0,42.349998474121094,41.279998779296875,8006618.0,41.08512878417969
2020-03-17,41.9900016784668,40.380001068115234,41.70000076293945,40.7599983215332,5424626.0,40.56758499145508
2020-03-18,41.560001373291016,40.15999984741211,41.16999816894531,40.22999954223633,5892729.0,40.04008483886719
2020-03-19,40.849998474121094,39.79999923706055,40.20000076293945,40.689998626708984,6083148.0,40.4979133605957
2020-03-20,41.79999923706055,40.66999816894531,40.95000076293945,41.79999923706055,5050228.0,41.60267639160156
2020-03-23,40.849998474121094,39.9900016784668,40.65999984741211,40.25,3890402.0,40.059993743896484
2020-03-24,41.099998474121094,40.290000915527344,40.91999816894531,41.09000015258789,3562275.0,40.896026611328125
2020-03-25,41.79999923706055,41.150001525878906,41.68000030517578,41.54999923706055,3502751.0,41.35385513305664
2020-03-26,41.65999984741211,40.83000183105469,41.29999923706055,40.93000030517578,2400362.0,40.73678207397461
2020-03-27,41.599998474121094,40.97999954223633,41.349998474121094,41.0099983215332,2750067.0,40.816402435302734
2020-03-30,43.18000030517578,40.41999816894531,40.41999816894531,43.0,8117373.0,42.79701232910156
2020-03-31,42.20000076293945,40.70000076293945,42.20000076293945,41.59000015258789,10495083.0,41.3936653137207
2020-04-01,41.34000015258789,40.70000076293945,41.150001525878906,40.75,4002403.0,40.55763244628906
2020-04-02,41.45000076293945,40.529998779296875,40.70000076293945,41.439998626708984,3316796.0,41.2443733215332
2020-04-03,41.63999938964844,41.02000045776367,41.38999938964844,41.4900016784668,3368630.0,41.29413986206055
2020-04-07,43.04999923706055,41.79999923706055,42.25,43.0,7953133.0,42.79701232910156
2020-04-08,43.58000183105469,42.650001525878906,42.86000061035156,43.29999923706055,6044880.0,43.0955924987793
2020-04-09,43.970001220703125,43.0099983215332,43.5,43.599998474121094,5586122.0,43.3941764831543
2020-04-10,43.97999954223633,43.27000045776367,43.43000030517578,43.4900016784668,5616580.0,43.284698486328125
2020-04-13,43.70000076293945,42.5,43.38999938964844,43.540000915527344,4141960.0,43.3344612121582
2020-04-14,43.9900016784668,43.209999084472656,43.5099983215332,43.790000915527344,4037123.0,43.583282470703125
2020-04-15,44.40999984741211,43.45000076293945,43.599998474121094,44.13999938964844,5738778.0,43.9316291809082
2020-04-16,45.400001525878906,43.5,43.95000076293945,44.7599983215332,7425612.0,44.548702239990234
2020-04-17,45.20000076293945,44.150001525878906,44.86000061035156,44.15999984741211,4784060.0,43.951534271240234
2020-04-20,44.400001525878906,43.72999954223633,44.150001525878906,44.06999969482422,3604700.0,43.86195755004883
2020-04-21,44.75,43.81999969482422,43.880001068115234,44.06999969482422,4672439.0,43.86195755004883
2020-04-22,43.9900016784668,43.33000183105469,43.810001373291016,43.68000030517578,3346116.0,43.47380065917969
2020-04-23,44.47999954223633,43.54999923706055,43.70000076293945,43.77000045776367,4137194.0,43.563377380371094
2020-04-24,44.040000915527344,43.099998474121094,43.709999084472656,43.25,3868852.0,43.04582977294922
2020-04-27,43.79999923706055,43.029998779296875,43.279998779296875,43.029998779296875,3406559.0,42.826866149902344
2020-04-28,43.84000015258789,41.869998931884766,42.95000076293945,43.5,4591805.0,43.29465103149414
2020-04-29,45.279998779296875,43.130001068115234,43.150001525878906,44.81999969482422,6846298.0,44.60841751098633
2020-04-30,44.560001373291016,43.91999816894531,44.29999923706055,44.209999084472656,8585934.0,44.00129699707031
2020-05-06,44.439998626708984,43.439998626708984,43.95000076293945,44.40999984741211,4986509.0,44.200355529785156
2020-05-07,44.40999984741211,43.619998931884766,44.40999984741211,43.880001068115234,5540256.0,43.672855377197266
2020-05-08,44.25,43.650001525878906,44.0,43.939998626708984,4281119.0,43.73257064819336
2020-05-11,44.79999923706055,43.65999984741211,44.0,44.119998931884766,6182376.0,43.91172409057617
2020-05-12,44.95000076293945,43.58000183105469,44.2400016784668,44.630001068115234,6651438.0,44.419315338134766
2020-05-13,45.630001068115234,44.54999923706055,44.70000076293945,45.529998779296875,8158837.0,45.315067291259766
2020-05-14,45.52000045776367,44.619998931884766,45.349998474121094,44.900001525878906,5092148.0,44.68804168701172
2020-05-15,45.130001068115234,44.209999084472656,44.9900016784668,44.36000061035156,4434003.0,44.15058898925781
2020-05-18,45.66999816894531,44.38999938964844,44.52000045776367,44.959999084472656,6519384.0,44.74775695800781
2020-05-19,45.2400016784668,44.52000045776367,44.959999084472656,44.83000183105469,5112900.0,44.61837387084961
2020-05-20,45.2400016784668,43.02000045776367,45.0,43.119998931884766,7683214.0,42.91644287109375
2020-05-21,43.65999984741211,42.849998474121094,43.209999084472656,42.95000076293945,3900466.0,42.74724578857422
2020-05-22,43.25,41.95000076293945,42.77000045776367,42.119998931884766,4269109.0,41.921165466308594
2020-05-25,42.31999969482422,41.220001220703125,41.97999954223633,41.5,3269670.0,41.30409240722656
2020-05-26,42.08000183105469,41.279998779296875,41.66999816894531,41.77000045776367,3854864.0,41.572818756103516
2020-05-27,41.880001068115234,41.08000183105469,41.70000076293945,41.27000045776367,3379162.0,41.07517623901367
2020-05-28,41.45000076293945,40.79999923706055,41.27000045776367,41.130001068115234,2830801.0,40.93584060668945
2020-05-29,41.83000183105469,40.970001220703125,41.0,41.540000915527344,3116008.0,41.343902587890625
2020-06-01,42.25,41.47999954223633,41.689998626708984,42.02000045776367,4553291.0,41.82163619995117
2020-06-02,42.36000061035156,41.650001525878906,42.029998779296875,42.040000915527344,3895909.0,41.8415412902832
2020-06-03,42.400001525878906,41.45000076293945,42.099998474121094,41.5,5413927.0,41.30409240722656
2020-06-04,41.7599983215332,41.0099983215332,41.5,41.220001220703125,3970381.0,41.025413513183594
2020-06-05,41.5,41.0,41.279998779296875,41.25,2577507.0,41.05527114868164
2020-06-08,41.54999923706055,41.06999969482422,41.5,41.119998931884766,3632006.0,40.92588424682617
2020-06-09,41.31999969482422,41.0099983215332,41.189998626708984,41.290000915527344,2180870.0,41.09508514404297
2020-06-10,41.45000076293945,40.83000183105469,41.29999923706055,40.93000030517578,4198118.0,40.73678207397461
2020-06-11,41.13999938964844,40.709999084472656,40.959999084472656,40.83000183105469,4643420.0,40.63725662231445
2020-06-12,40.58000183105469,40.209999084472656,40.470001220703125,40.5,5943716.0,40.30881118774414
2020-06-15,40.619998931884766,40.220001220703125,40.220001220703125,40.34000015258789,4499200.0,40.149566650390625
2020-06-16,40.70000076293945,40.220001220703125,40.36000061035156,40.65999984741211,6111903.0,40.468055725097656
2020-06-17,41.650001525878906,41.20000076293945,41.20000076293945,41.45000076293945,8631790.0,41.254329681396484
2020-06-18,41.119998931884766,40.56999969482422,41.119998931884766,40.880001068115234,5518621.0,40.68701934814453
2020-06-19,40.88999938964844,40.619998931884766,40.72999954223633,40.83000183105469,3973004.0,40.63725662231445
2020-06-22,41.16999816894531,40.86000061035156,40.86000061035156,41.150001525878906,4401509.0,40.955745697021484
2020-06-23,41.209999084472656,40.900001525878906,41.09000015258789,41.209999084472656,3439830.0,41.01546096801758
2020-06-24,41.119998931884766,40.59000015258789,41.119998931884766,40.68000030517578,4936153.0,40.48796081542969
2020-06-29,41.08000183105469,40.560001373291016,40.599998474121094,40.869998931884766,3863849.0,40.67706298828125
2020-06-30,41.06999969482422,40.75,40.95000076293945,41.06999969482422,3945852.0,40.876121520996094
2020-07-01,41.47999954223633,40.900001525878906,41.09000015258789,41.47999954223633,5292225.0,41.28418731689453
2020-07-02,41.79999923706055,41.220001220703125,41.279998779296875,41.72999954223633,7267396.0,41.53300476074219
2020-07-03,42.279998779296875,41.599998474121094,41.79999923706055,42.0,7533229.0,41.80173110961914
2020-07-06,44.97999954223633,42.060001373291016,42.06999969482422,44.209999084472656,16730063.0,44.00129699707031
2020-07-07,45.58000183105469,43.36000061035156,44.13999938964844,44.5099983215332,17499076.0,44.29988098144531
2020-07-08,48.959999084472656,44.650001525878906,45.0,48.959999084472656,26976579.0,48.72887420654297
2020-07-09,53.86000061035156,51.900001525878906,53.86000061035156,53.86000061035156,37764477.0,53.605743408203125
2020-07-10,58.0,51.95000076293945,56.0,52.0,38060410.0,51.75452423095703
2020-07-13,52.22999954223633,49.7599983215332,51.29999923706055,51.0099983215332,30119816.0,50.769195556640625
2020-07-14,53.86000061035156,50.0,50.47999954223633,51.790000915527344,26158789.0,51.54551696777344
2020-07-15,52.5,49.29999923706055,51.9900016784668,49.93000030517578,15946324.0,49.694297790527344
2020-07-16,50.869998931884766,47.599998474121094,50.0,47.790000915527344,12740841.0,47.56439971923828
2020-07-17,50.400001525878906,47.900001525878906,47.95000076293945,48.97999954223633,11716063.0,48.748779296875
2020-07-20,52.900001525878906,50.20000076293945,50.599998474121094,52.61000061035156,19046239.0,52.36164474487305
2020-07-21,53.29999923706055,49.77000045776367,53.099998474121094,50.5099983215332,19013432.0,50.27155685424805
2020-07-22,53.900001525878906,50.0099983215332,50.0099983215332,52.75,22603064.0,52.50098419189453
2020-07-23,55.5,52.61000061035156,53.34000015258789,55.27000045776367,26485869.0,55.00908660888672
2020-07-24,57.20000076293945,53.20000076293945,55.27000045776367,54.29999923706055,22570049.0,54.04366683959961
2020-07-27,54.540000915527344,51.02000045776367,53.900001525878906,53.029998779296875,12088823.0,52.779659271240234
2020-07-28,54.20000076293945,52.0,52.900001525878906,53.220001220703125,10491659.0,52.96876525878906
2020-07-29,53.45000076293945,52.08000183105469,53.0,53.20000076293945,11503034.0,52.94886016845703
2020-07-30,53.880001068115234,51.29999923706055,53.11000061035156,51.810001373291016,13689952.0,51.56542205810547
2020-07-31,51.79999923706055,50.599998474121094,51.59000015258789,51.459999084472656,9107094.0,51.217071533203125
2020-08-03,55.720001220703125,51.5099983215332,52.0,54.599998474121094,22331462.0,54.34225082397461
2020-08-04,54.349998474121094,52.08000183105469,54.0,52.400001525878906,14053091.0,52.15263748168945
2020-08-05,56.5099983215332,51.869998931884766,52.099998474121094,55.279998779296875,16846086.0,55.019039154052734
2020-08-06,60.810001373291016,55.0,55.099998474121094,60.810001373291016,20404947.0,60.5229377746582
2020-08-07,66.88999938964844,59.29999923706055,61.0,65.69999694824219,32890731.0,65.38984680175781
2020-08-10,71.06999969482422,62.599998474121094,64.80000305175781,64.80000305175781,33090826.0,64.49410247802734
2020-08-11,68.12000274658203,63.18000030517578,65.01000213623047,63.54999923706055,19636172.0,63.25
2020-08-12,63.689998626708984,58.279998779296875,63.22999954223633,59.04999923706055,20451669.0,59.04999923706055
2020-08-13,61.15999984741211,59.08000183105469,61.119998931884766,59.5,12434857.0,59.5
2020-08-14,64.37000274658203,59.61000061035156,59.61000061035156,63.4900016784668,16436676.0,63.4900016784668
2020-08-17,65.6500015258789,62.61000061035156,64.11000061035156,65.0,13693821.0,65.0
2020-08-18,66.4000015258789,63.90999984741211,64.0999984741211,64.1500015258789,10826975.0,64.1500015258789
2020-08-19,64.69999694824219,61.11000061035156,64.30000305175781,61.5,9381451.0,61.5
2020-08-20,62.47999954223633,59.47999954223633,61.5,59.7599983215332,7983333.0,59.7599983215332
2020-08-21,61.869998931884766,59.08000183105469,60.72999954223633,59.869998931884766,7586649.0,59.869998931884766
2020-08-24,64.19000244140625,60.68000030517578,62.54999923706055,61.40999984741211,12114351.0,61.40999984741211
2020-08-25,62.02000045776367,57.95000076293945,62.02000045776367,58.86000061035156,12092275.0,58.86000061035156
2020-08-26,59.900001525878906,55.43000030517578,58.7599983215332,55.720001220703125,13950484.0,55.720001220703125
2020-08-27,56.68000030517578,55.06999969482422,56.150001525878906,55.779998779296875,8290700.0,55.779998779296875
2020-08-28,57.119998931884766,55.20000076293945,56.08000183105469,56.45000076293945,9624500.0,56.45000076293945
2020-08-31,59.0,56.40999984741211,56.45000076293945,57.20000076293945,12885950.0,57.20000076293945
2020-09-01,59.59000015258789,57.540000915527344,57.709999084472656,58.7400016784668,10169717.0,58.7400016784668
2020-09-02,59.0,57.400001525878906,59.0,58.38999938964844,5894601.0,58.38999938964844
2020-09-03,58.29999923706055,56.400001525878906,57.880001068115234,57.599998474121094,7107363.0,57.599998474121094
2020-09-04,57.959999084472656,55.7400016784668,56.81999969482422,56.310001373291016,5958636.0,56.310001373291016
2020-09-07,56.790000915527344,53.79999923706055,56.209999084472656,54.119998931884766,8494887.0,54.119998931884766
2020-09-08,54.880001068115234,53.0,54.689998626708984,54.0,6077321.0,54.0
2020-09-09,55.5,53.189998626708984,53.72999954223633,54.650001525878906,8405898.0,54.650001525878906
2020-09-10,55.099998474121094,53.08000183105469,54.4900016784668,53.130001068115234,5523849.0,53.130001068115234
2020-09-11,53.40999984741211,51.810001373291016,53.0099983215332,53.0,5002976.0,53.0
2020-09-14,53.689998626708984,52.33000183105469,53.310001373291016,52.79999923706055,4315941.0,52.79999923706055
2020-09-15,55.779998779296875,52.65999984741211,52.79999923706055,53.630001068115234,6663098.0,53.630001068115234
2020-09-16,53.9900016784668,52.650001525878906,53.52000045776367,53.040000915527344,3193062.0,53.040000915527344
2020-09-17,53.290000915527344,51.880001068115234,52.88999938964844,52.70000076293945,3887455.0,52.70000076293945
2020-09-18,54.58000183105469,52.86000061035156,52.86000061035156,54.5,6771995.0,54.5
2020-09-21,58.150001525878906,54.95000076293945,55.279998779296875,56.22999954223633,11238407.0,56.22999954223633
2020-09-22,56.41999816894531,54.849998474121094,55.599998474121094,55.27000045776367,4261971.0,55.27000045776367
2020-09-23,56.20000076293945,54.81999969482422,55.27000045776367,55.75,2976762.0,55.75
2020-09-24,55.279998779296875,53.849998474121094,54.900001525878906,53.939998626708984,3387163.0,53.939998626708984
2020-09-25,54.58000183105469,53.380001068115234,54.33000183105469,53.97999954223633,3040128.0,53.97999954223633
2020-09-28,54.5,53.349998474121094,54.150001525878906,53.9900016784668,3848067.0,53.9900016784668
2020-09-29,56.83000183105469,54.0,54.0,56.459999084472656,7908540.0,56.459999084472656
2020-09-30,56.59000015258789,55.29999923706055,56.36000061035156,56.0099983215332,4334990.0,56.0099983215332
2020-10-09,57.20000076293945,56.0,57.02000045776367,56.619998931884766,5478186.0,56.619998931884766
2020-10-12,59.97999954223633,56.790000915527344,57.15999984741211,58.709999084472656,10463083.0,58.709999084472656
2020-10-13,58.689998626708984,57.310001373291016,58.689998626708984,58.16999816894531,6270848.0,58.16999816894531
2020-10-14,59.20000076293945,56.36000061035156,57.90999984741211,56.9900016784668,6867622.0,56.9900016784668
2020-10-15,57.84000015258789,56.279998779296875,56.75,56.41999816894531,5557305.0,56.41999816894531
2020-10-16,56.599998474121094,54.959999084472656,56.27000045776367,55.54999923706055,5386243.0,55.54999923706055
2020-10-19,56.16999816894531,55.060001373291016,55.599998474121094,55.189998626708984,4848238.0,55.189998626708984
2020-10-20,55.689998626708984,54.11000061035156,55.04999923706055,55.599998474121094,2835173.0,55.599998474121094
2020-10-21,55.65999984741211,53.7599983215332,55.15999984741211,53.790000915527344,4174009.0,53.790000915527344
2020-10-22,54.209999084472656,52.709999084472656,53.77000045776367,53.83000183105469,3638793.0,53.83000183105469
2020-10-23,54.290000915527344,52.58000183105469,53.970001220703125,52.849998474121094,3018237.0,52.849998474121094
2020-10-26,53.2599983215332,52.13999938964844,52.619998931884766,53.029998779296875,2532648.0,53.029998779296875
2020-10-27,53.849998474121094,52.66999816894531,52.86000061035156,52.97999954223633,1347103.0,52.97999954223633