Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,20.85379981994629,20.26919937133789,20.315399169921875,20.738500595092773,46381640.0,12.814417839050293
2010-01-05,20.73080062866211,19.576900482177734,20.700000762939453,19.73080062866211,52651580.0,12.191754341125488
2010-01-06,20.076900482177734,19.184600830078125,20.0,19.4153995513916,64523182.0,11.996867179870605
2010-01-07,19.30769920349121,18.369199752807617,19.30769920349121,18.55389976501465,70527379.0,11.464540481567383
2010-01-08,18.23080062866211,16.923099517822266,18.23080062866211,17.630800247192383,96190046.0,10.894153594970703
2010-01-11,17.78459930419922,17.0,17.615400314331055,17.21540069580078,63497411.0,10.637475967407227
2010-01-12,17.82309913635254,17.138500213623047,17.299999237060547,17.815399169921875,72387011.0,11.008218765258789
2010-01-13,17.700000762939453,17.23080062866211,17.37689971923828,17.330799102783203,43521772.0,10.708779335021973
2010-01-14,17.600000381469727,17.223100662231445,17.523099899291992,17.507699966430664,30384995.0,10.818089485168457
2010-01-15,17.792299270629883,17.507699966430664,17.600000381469727,17.761499404907227,38945963.0,10.974913597106934
2010-01-18,17.80769920349121,17.26919937133789,17.80769920349121,17.530799865722656,36179506.0,10.832362174987793
2010-01-19,17.653900146484375,17.23080062866211,17.653900146484375,17.330799102783203,33803615.0,10.708779335021973
2010-01-20,17.346099853515625,16.523099899291992,17.330799102783203,16.53849983215332,47111860.0,10.219215393066406
2010-01-21,16.60770034790039,16.115400314331055,16.507699966430664,16.32309913635254,32829269.0,10.086119651794434
2010-01-22,16.792299270629883,15.600000381469727,16.153900146484375,16.64620018005371,43700185.0,10.285764694213867
2010-01-25,16.738500595092773,15.969200134277344,16.384599685668945,16.39229965209961,23344376.0,10.128877639770508
2010-01-26,16.653900146484375,16.2460994720459,16.338499069213867,16.43079948425293,24467341.0,10.152667045593262
2010-01-27,16.53849983215332,15.615400314331055,16.476900100708008,15.969200134277344,22092512.0,9.867443084716797
2010-01-28,16.100000381469727,15.769200325012207,15.853899955749512,15.853899955749512,18903507.0,9.796198844909668
2010-01-29,15.992300033569336,15.446100234985352,15.869199752807617,15.484600067138672,22304739.0,9.56800651550293
2010-02-01,15.369199752807617,14.884599685668945,15.369199752807617,14.96150016784668,23529486.0,9.244782447814941
2010-02-02,15.692299842834473,14.96150016784668,15.03849983215332,15.246199607849121,32993003.0,9.420698165893555
2010-02-03,15.753800392150879,14.615400314331055,15.230799674987793,15.746199607849121,25579986.0,9.729649543762207
2010-02-04,15.876899719238281,15.476900100708008,15.715399742126465,15.738499641418457,18468512.0,9.724892616271973
2010-02-05,15.615400314331055,15.238499641418457,15.43850040435791,15.5,15277245.0,9.577521324157715
2010-02-08,15.738499641418457,15.446100234985352,15.515399932861328,15.484600067138672,7266131.0,9.56800651550293
2010-02-09,15.53849983215332,15.323100090026855,15.453800201416016,15.376899719238281,7331965.0,9.501459121704102
2010-02-10,15.969200134277344,15.476900100708008,15.546199798583984,15.899999618530273,15735103.0,9.824684143066406
2010-02-11,16.492300033569336,15.853899955749512,15.946100234985352,16.238500595092773,21997927.0,10.033844947814941
2010-02-12,16.484600067138672,16.161500930786133,16.453800201416016,16.315399169921875,11879293.0,10.0813627243042
2010-02-22,16.315399169921875,15.869199752807617,16.315399169921875,15.89229965209961,11591234.0,9.819925308227539
2010-02-23,16.44610023498535,15.776900291442871,15.776900291442871,16.346099853515625,20859034.0,10.10033130645752
2010-02-24,16.43079948425293,16.10770034790039,16.346099853515625,16.37689971923828,14586049.0,10.119363784790039
2010-02-25,16.73080062866211,16.399999618530273,16.399999618530273,16.515399932861328,19839619.0,10.204943656921387
2010-02-26,17.092300415039062,16.32309913635254,16.515399932861328,16.923099517822266,28393675.0,10.45686149597168
2010-03-01,17.223100662231445,16.884599685668945,16.96150016784668,16.923099517822266,19282487.0,10.45686149597168
2010-03-02,17.153900146484375,16.71540069580078,16.923099517822266,16.776899337768555,15588004.0,10.366522789001465
2010-03-03,17.0,16.546199798583984,16.776899337768555,16.907699584960938,13515307.0,10.447345733642578
2010-03-04,17.315399169921875,16.73080062866211,16.923099517822266,16.761499404907227,22318655.0,10.35700798034668
2010-03-05,16.976900100708008,16.69230079650879,16.707700729370117,16.89229965209961,12349162.0,10.437830924987793
2010-03-08,17.030799865722656,16.76919937133789,16.94610023498535,16.9153995513916,10291545.0,10.452104568481445
2010-03-09,17.14620018005371,16.80769920349121,16.80769920349121,16.884599685668945,18936794.0,10.433073043823242
2010-03-10,16.846099853515625,16.184600830078125,16.846099853515625,16.2539005279541,19920742.0,10.043360710144043
2010-03-11,16.369199752807617,15.692299842834473,16.153900146484375,15.776900291442871,15002713.0,9.748620986938477
2010-03-12,15.907699584960938,15.553899765014648,15.784600257873535,15.699999809265137,10821462.0,9.701102256774902
2010-03-15,15.699999809265137,15.307700157165527,15.692299842834473,15.399999618530273,9723786.0,9.515730857849121
2010-03-16,15.5,15.100000381469727,15.399999618530273,15.323100090026855,9394226.0,9.468215942382812
2010-03-17,15.753800392150879,15.307700157165527,15.353899955749512,15.738499641418457,13513927.0,9.724892616271973
2010-03-18,15.815400123596191,15.515399932861328,15.769200325012207,15.553899765014648,14565609.0,9.610827445983887
2010-03-19,15.730799674987793,15.476900100708008,15.569199562072754,15.676899909973145,10517529.0,9.686829566955566
2010-03-22,15.738499641418457,15.592300415039062,15.692299842834473,15.66919994354248,8184984.0,9.682071685791016
2010-03-23,15.7076997756958,15.361499786376953,15.66919994354248,15.39229965209961,12938552.0,9.510973930358887
2010-03-24,15.5,15.307700157165527,15.39229965209961,15.446100234985352,11568044.0,9.544217109680176
2010-03-25,15.415399551391602,15.06149959564209,15.415399551391602,15.069199562072754,10487702.0,9.311328887939453
2010-03-26,15.323100090026855,15.007699966430664,15.076899528503418,15.176899909973145,10545268.0,9.377876281738281
2010-03-29,15.815400123596191,15.215399742126465,15.215399742126465,15.730799674987793,29352522.0,9.720135688781738
2010-03-30,16.030799865722656,15.653800010681152,15.769200325012207,15.923100471496582,20418997.0,9.838957786560059
2010-03-31,16.0,15.676899909973145,15.93850040435791,15.746199607849121,13313198.0,9.729649543762207
2010-04-01,16.26919937133789,15.653800010681152,15.653800010681152,16.23080062866211,25997409.0,10.029088973999023
2010-04-02,16.384599685668945,16.100000381469727,16.346099853515625,16.261499404907227,22028549.0,10.048056602478027
2010-04-06,16.56920051574707,16.184600830078125,16.292299270629883,16.276899337768555,14783575.0,10.057571411132812
2010-04-07,16.32309913635254,15.923100471496582,16.292299270629883,16.0,14711383.0,9.886474609375
2010-04-08,16.10770034790039,15.407699584960938,16.03849983215332,15.530799865722656,26702692.0,9.59655475616455
2010-04-09,15.761500358581543,15.453800201416016,15.646100044250488,15.723099708557129,17557953.0,9.715377807617188
2010-04-12,15.884599685668945,15.39229965209961,15.846199989318848,15.469200134277344,20413802.0,9.558490753173828
2010-04-13,15.7076997756958,15.230799674987793,15.546199798583984,15.553899765014648,18397827.0,9.610827445983887
2010-04-14,15.823100090026855,15.476900100708008,15.53849983215332,15.7923002243042,15082371.0,9.758136749267578
2010-04-15,15.800000190734863,15.5,15.800000190734863,15.600000381469727,21203944.0,9.639312744140625
2010-04-16,15.653800010681152,15.5,15.653800010681152,15.5,9357898.0,9.577521324157715
2010-04-19,15.384599685668945,14.653800010681152,15.384599685668945,14.684599876403809,26187671.0,9.07368278503418
2010-04-20,14.815400123596191,14.084600448608398,14.653800010681152,14.223099708557129,23658245.0,8.788518905639648
2010-04-21,14.692299842834473,14.223099708557129,14.269200325012207,14.615400314331055,14813627.0,9.030923843383789
2010-04-22,14.615400314331055,14.053899765014648,14.615400314331055,14.43850040435791,28816994.0,8.921616554260254
2010-04-23,14.43850040435791,13.923100471496582,14.307700157165527,13.984600067138672,26084281.0,8.64114761352539
2010-04-26,14.56149959564209,13.899999618530273,13.969200134277344,14.338500022888184,21892246.0,8.85982608795166
2010-04-27,14.338500022888184,14.030799865722656,14.33080005645752,14.300000190734863,14239754.0,8.83603572845459
2010-04-28,14.876899719238281,14.023099899291992,14.16919994354248,14.715399742126465,31710492.0,9.092714309692383
2010-04-29,14.984600067138672,14.515399932861328,14.715399742126465,14.56149959564209,18967882.0,8.997618675231934
2010-04-30,14.761500358581543,14.223099708557129,14.56149959564209,14.5,13300870.0,8.959616661071777
2010-05-04,14.46150016784668,14.138500213623047,14.261500358581543,14.161499977111816,8433871.0,8.750456809997559
2010-05-05,14.223099708557129,13.507699966430664,13.923100471496582,14.146100044250488,17528399.0,8.740942001342773
2010-05-06,14.115400314331055,13.530799865722656,14.115400314331055,13.738499641418457,14400605.0,8.489083290100098
2010-05-07,13.476900100708008,13.092300415039062,13.43850040435791,13.369199752807617,14738995.0,8.260891914367676
2010-05-10,13.515399932861328,12.869199752807617,13.353899955749512,13.346199989318848,12925823.0,8.246678352355957
2010-05-11,13.646100044250488,12.930800437927246,13.576899528503418,12.984600067138672,13238235.0,8.023244857788086
2010-05-12,13.076899528503418,12.576899528503418,12.884599685668945,12.96150016784668,16996075.0,8.008971214294434
2010-05-13,13.784600257873535,12.969200134277344,13.046199798583984,13.653800010681152,22658665.0,8.436747550964355
2010-05-14,13.600000381469727,13.276900291442871,13.576899528503418,13.39229965209961,10794526.0,8.275163650512695
2010-05-17,13.230799674987793,12.39229965209961,13.192299842834473,12.469200134277344,10517123.0,7.704776763916016
2010-05-18,12.846199989318848,12.246199607849121,12.33080005645752,12.753800392150879,11941450.0,7.8806328773498535
2010-05-19,12.992300033569336,12.53849983215332,12.600000381469727,12.746199607849121,8992595.0,7.875936508178711
2010-05-20,13.0,12.507699966430664,12.746199607849121,12.53849983215332,9618798.0,7.7475972175598145
2010-05-21,12.96150016784668,12.184599876403809,12.307700157165527,12.946100234985352,15031469.0,7.99945592880249
2010-05-24,13.5,12.992300033569336,12.992300033569336,13.430800437927246,15350251.0,8.298955917358398
2010-05-26,13.369199752807617,12.83080005645752,13.2076997756958,13.246199607849121,18633912.0,8.184887886047363
2010-05-27,13.323100090026855,12.869199752807617,13.161499977111816,13.276900291442871,16143572.0,8.203858375549316
2010-05-28,13.615400314331055,13.03849983215332,13.53849983215332,13.284600257873535,14790417.0,8.208617210388184
2010-05-31,13.261500358581543,12.769200325012207,13.153800010681152,12.784600257873535,9345095.0,7.899663925170898
2010-06-01,12.976900100708008,12.323100090026855,12.746199607849121,12.484600067138672,10066711.0,7.714293003082275
2010-06-02,12.96150016784668,12.53849983215332,12.692299842834473,12.699999809265137,14811399.0,7.847390174865723
2010-06-03,12.807700157165527,12.56149959564209,12.730799674987793,12.623100280761719,10808418.0,7.799873352050781
2010-06-04,12.776900291442871,12.53849983215332,12.761500358581543,12.66919994354248,5986895.0,7.828358173370361
2010-06-07,12.515399932861328,12.153800010681152,12.507699966430664,12.315400123596191,12720867.0,7.609744071960449
2010-06-08,12.699999809265137,12.220000267028809,12.279999732971191,12.40999984741211,6319438.0,7.692221164703369
2010-06-09,12.600000381469727,12.039999961853027,12.420000076293945,12.529999732971191,14720463.0,7.7666015625
2010-06-10,12.520000457763672,12.34000015258789,12.350000381469727,12.359999656677246,7776246.0,7.661229610443115
2010-06-11,12.550000190734863,12.369999885559082,12.449999809265137,12.399999618530273,9484514.0,7.68602180480957
2010-06-15,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,7.68602180480957
2010-06-17,12.680000305175781,12.489999771118164,12.489999771118164,12.529999732971191,10508509.0,7.7666015625
2010-06-18,12.529999732971191,12.010000228881836,12.470000267028809,12.050000190734863,9078009.0,7.469078540802002
2010-06-21,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,7.469078540802002
2010-06-22,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,7.469078540802002
2010-06-23,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,7.469078540802002
2010-06-24,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0,7.469078540802002
2010-06-25,12.460000038146973,12.020000457763672,12.199999809265137,12.260000228881836,13733328.0,7.599245071411133
2010-06-28,12.579999923706055,12.260000228881836,12.279999732971191,12.529999732971191,15904532.0,7.7666015625
2010-06-29,12.829999923706055,12.170000076293945,12.539999961853027,12.220000267028809,26660678.0,7.574451446533203
2010-06-30,12.40999984741211,11.819999694824219,12.119999885559082,12.270000457763672,12057555.0,7.605442523956299
2010-07-01,12.729999542236328,12.300000190734863,12.460000038146973,12.449999809265137,20301508.0,7.717013835906982
2010-07-02,12.5600004196167,12.0,12.329999923706055,12.390000343322754,16481607.0,7.679823875427246
2010-07-05,12.529999732971191,12.0600004196167,12.390000343322754,12.3100004196167,10600637.0,7.630237579345703
2010-07-06,12.5600004196167,12.199999809265137,12.260000228881836,12.4399995803833,11796778.0,7.710816383361816
2010-07-07,12.630000114440918,12.380000114440918,12.550000190734863,12.579999923706055,9095260.0,7.797593593597412
2010-07-08,13.149999618530273,12.520000457763672,12.649999618530273,13.050000190734863,33891180.0,8.088918685913086
2010-07-09,13.649999618530273,12.850000381469727,13.100000381469727,13.4399995803833,25131355.0,8.330656051635742
2010-07-12,13.710000038146973,13.319999694824219,13.4399995803833,13.640000343322754,25194158.0,8.454625129699707
2010-07-13,13.800000190734863,13.329999923706055,13.479999542236328,13.630000114440918,15818817.0,8.448424339294434
2010-07-14,14.25,13.649999618530273,13.649999618530273,13.770000457763672,29026187.0,8.535202980041504
2010-07-15,14.149999618530273,13.710000038146973,13.859999656677246,13.829999923706055,20277121.0,8.572394371032715
2010-07-16,13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0.0,8.572394371032715
2010-07-19,14.329999923706055,13.630000114440918,13.75,14.239999771118164,22152114.0,8.826528549194336
2010-07-20,14.59000015258789,14.319999694824219,14.460000038146973,14.359999656677246,33128568.0,8.900909423828125
2010-07-21,14.890000343322754,14.140000343322754,14.420000076293945,14.789999961853027,33443994.0,9.167441368103027
2010-07-22,14.949999809265137,14.609999656677246,14.720000267028809,14.8100004196167,18112825.0,9.179838180541992
2010-07-23,14.880000114440918,14.359999656677246,14.829999923706055,14.59000015258789,19549050.0,9.043473243713379
2010-07-26,14.699999809265137,14.4399995803833,14.569999694824219,14.59000015258789,14562064.0,9.043473243713379
2010-07-27,14.720000267028809,14.350000381469727,14.510000228881836,14.460000038146973,17686611.0,8.96289348602295
2010-07-28,14.880000114440918,14.449999809265137,14.550000190734863,14.859999656677246,21173705.0,9.21082878112793
2010-07-29,15.34000015258789,14.8100004196167,14.970000267028809,15.319999694824219,27467520.0,9.495954513549805
2010-07-30,15.380000114440918,15.020000457763672,15.180000305175781,15.329999923706055,11303891.0,9.502154350280762
2010-08-02,15.65999984741211,15.25,15.300000190734863,15.609999656677246,16041518.0,9.67570972442627
2010-08-03,15.699999809265137,15.010000228881836,15.579999923706055,15.069999694824219,21122857.0,9.340996742248535
2010-08-04,15.329999923706055,14.579999923706055,15.0,15.149999618530273,22065262.0,9.390583038330078
2010-08-05,15.289999961853027,15.029999732971191,15.15999984741211,15.260000228881836,20544996.0,9.458765983581543
2010-08-06,15.5,14.600000381469727,15.239999771118164,15.380000114440918,26303570.0,9.533147811889648
2010-08-09,15.550000190734863,15.109999656677246,15.300000190734863,15.260000228881836,17494780.0,9.458765983581543
2010-08-10,15.449999809265137,14.960000038146973,15.300000190734863,14.989999771118164,23372486.0,9.291410446166992
2010-08-11,15.1899995803833,14.680000305175781,14.859999656677246,15.09000015258789,12256317.0,9.3533935546875
2010-08-12,15.130000114440918,14.6899995803833,14.84000015258789,14.869999885559082,11630182.0,9.217028617858887
2010-08-13,15.050000190734863,14.739999771118164,14.859999656677246,15.029999732971191,8382895.0,9.316201210021973
2010-08-16,15.5,14.859999656677246,14.970000267028809,15.319999694824219,21145956.0,9.495954513549805
2010-08-17,15.600000381469727,15.350000381469727,15.380000114440918,15.489999771118164,18858642.0,9.60132884979248
2010-08-18,16.290000915527344,15.600000381469727,15.600000381469727,16.1200008392334,45270764.0,9.991829872131348
2010-08-19,16.75,16.139999389648438,16.200000762939453,16.290000915527344,32818117.0,10.097201347351074
2010-08-20,16.280000686645508,16.0,16.149999618530273,16.059999465942383,18768522.0,9.954638481140137
2010-08-23,16.530000686645508,15.9399995803833,16.0,16.09000015258789,16955863.0,9.973234176635742
2010-08-24,16.270000457763672,15.600000381469727,16.059999465942383,16.020000457763672,16816282.0,9.929845809936523
2010-08-25,16.100000381469727,15.59000015258789,15.949999809265137,15.609999656677246,12568179.0,9.67570972442627
2010-08-26,15.8100004196167,15.479999542236328,15.5600004196167,15.569999694824219,9070194.0,9.65091609954834
2010-08-27,15.869999885559082,15.260000228881836,15.609999656677246,15.84000015258789,16251670.0,9.818273544311523
2010-08-30,16.479999542236328,15.680000305175781,15.850000381469727,16.3700008392334,29677849.0,10.14678955078125
2010-08-31,16.600000381469727,16.209999084472656,16.299999237060547,16.40999984741211,27024906.0,10.17158317565918
2010-09-01,16.520000457763672,15.920000076293945,16.31999969482422,16.06999969482422,18305372.0,9.960836410522461
2010-09-02,17.68000030517578,16.260000228881836,16.260000228881836,17.5,52755975.0,10.847208976745605
2010-09-03,18.520000457763672,17.25,17.520000457763672,17.690000534057617,46108291.0,10.964977264404297
2010-09-06,18.18000030517578,17.200000762939453,17.760000228881836,17.399999618530273,27851716.0,10.785223960876465
2010-09-07,17.950000762939453,17.329999923706055,17.5,17.670000076293945,20249981.0,10.952582359313965
2010-09-08,18.209999084472656,17.469999313354492,17.5,18.0,22095103.0,11.15712833404541
2010-09-09,18.219999313354492,17.290000915527344,18.139999389648438,17.43000030517578,18380019.0,10.803818702697754
2010-09-10,17.579999923706055,17.100000381469727,17.399999618530273,17.520000457763672,10419388.0,10.85960578918457
2010-09-13,17.889999389648438,17.399999618530273,17.6299991607666,17.469999313354492,14693907.0,10.828614234924316
2010-09-14,17.809999465942383,17.450000762939453,17.65999984741211,17.600000381469727,12867462.0,10.909192085266113
2010-09-15,17.600000381469727,16.950000762939453,17.600000381469727,16.989999771118164,15640265.0,10.531088829040527
2010-09-16,16.989999771118164,16.399999618530273,16.989999771118164,16.610000610351562,12982655.0,10.295552253723145
2010-09-17,16.899999618530273,16.350000381469727,16.610000610351562,16.59000015258789,9340447.0,10.283153533935547
2010-09-20,17.030000686645508,16.34000015258789,16.68000030517578,16.940000534057617,12390122.0,10.500099182128906
2010-09-21,17.600000381469727,16.81999969482422,17.0,17.399999618530273,18054214.0,10.785223960876465
2010-09-27,17.799999237060547,17.299999237060547,17.450000762939453,17.59000015258789,13026219.0,10.902994155883789
2010-09-28,17.639999389648438,16.90999984741211,17.6299991607666,16.969999313354492,18869024.0,10.518692970275879
2010-09-29,17.149999618530273,16.469999313354492,16.920000076293945,16.540000915527344,12902553.0,10.25216293334961
2010-09-30,17.040000915527344,16.5,16.530000686645508,16.850000381469727,12188902.0,10.444313049316406
2010-10-08,17.389999389648438,16.860000610351562,17.360000610351562,16.989999771118164,22963534.0,10.531088829040527
2010-10-11,17.459999084472656,16.56999969482422,17.010000228881836,17.229999542236328,42207284.0,10.679850578308105
2010-10-12,18.950000762939453,17.670000076293945,17.670000076293945,18.950000762939453,87287952.0,11.745978355407715
2010-10-13,20.299999237060547,19.190000534057617,19.200000762939453,19.84000015258789,80414280.0,12.297636032104492
2010-10-14,20.0,19.219999313354492,19.950000762939453,19.639999389648438,50868954.0,12.173666954040527
2010-10-15,20.139999389648438,19.040000915527344,19.5,19.940000534057617,52593772.0,12.359620094299316
2010-10-18,20.350000381469727,18.739999771118164,19.8799991607666,18.760000228881836,50392621.0,11.628207206726074
2010-10-19,20.639999389648438,18.81999969482422,18.81999969482422,20.639999389648438,56159196.0,12.79350757598877
2010-10-20,21.600000381469727,20.219999313354492,20.43000030517578,21.209999084472656,61879799.0,13.14681339263916
2010-10-21,22.0,20.700000762939453,20.920000076293945,20.920000076293945,30622668.0,12.967062950134277
2010-10-22,21.979999542236328,20.8799991607666,21.200000762939453,21.829999923706055,34414064.0,13.53111743927002
2010-10-25,22.450000762939453,21.559999465942383,21.969999313354492,22.0,35685640.0,13.636490821838379
2010-10-26,22.450000762939453,21.65999984741211,21.959999084472656,22.0,29585709.0,13.636490821838379
2010-10-27,22.149999618530273,20.829999923706055,22.100000381469727,20.90999984741211,36652529.0,12.960866928100586
2010-10-28,21.25,19.799999237060547,20.899999618530273,20.1299991607666,54419105.0,12.477389335632324
2010-10-29,21.25,19.799999237060547,20.899999618530273,20.020000457763672,36884198.0,12.40920639038086
2010-11-01,20.709999084472656,19.860000610351562,20.059999465942383,20.549999237060547,34253224.0,12.73772144317627
2010-11-02,20.979999542236328,19.959999084472656,20.700000762939453,20.309999465942383,45729039.0,12.588960647583008
2010-11-03,20.309999465942383,19.8799991607666,20.309999465942383,19.940000534057617,21829588.0,12.359620094299316
2010-11-04,20.530000686645508,20.010000228881836,20.18000030517578,20.450000762939453,23691120.0,12.675740242004395
2010-11-05,20.68000030517578,19.969999313354492,20.520000457763672,20.190000534057617,37406350.0,12.514579772949219
2010-11-08,21.0,19.860000610351562,20.219999313354492,20.989999771118164,61064833.0,13.010452270507812
2010-11-09,20.950000762939453,20.0,20.950000762939453,20.280000686645508,52746401.0,12.570365905761719
2010-11-10,20.1299991607666,19.520000457763672,20.1299991607666,19.700000762939453,57842125.0,12.210858345031738
2010-11-11,20.06999969482422,19.479999542236328,19.649999618530273,19.670000076293945,46996601.0,12.192262649536133
2010-11-12,19.559999465942383,17.770000457763672,19.549999237060547,17.979999542236328,62774809.0,11.144731521606445
2010-11-15,18.530000686645508,17.799999237060547,18.100000381469727,18.290000915527344,35287408.0,11.336882591247559
2010-11-16,18.440000534057617,17.010000228881836,18.31999969482422,17.149999618530273,36671109.0,10.630264282226562
2010-11-17,17.579999923706055,16.809999465942383,17.0,17.15999984741211,25219100.0,10.636462211608887
2010-11-18,18.209999084472656,17.309999465942383,17.5,18.0,37427569.0,11.15712833404541
2010-11-19,18.860000610351562,17.450000762939453,18.5,18.209999084472656,38895503.0,11.2872953414917
2010-11-22,18.239999771118164,17.610000610351562,17.829999923706055,17.790000915527344,31067961.0,11.026963233947754
2010-11-23,18.100000381469727,17.0,17.799999237060547,17.329999923706055,30060212.0,10.741835594177246
2010-11-24,17.889999389648438,17.149999618530273,17.280000686645508,17.829999923706055,24493992.0,11.051755905151367
2010-11-25,17.979999542236328,17.649999618530273,17.950000762939453,17.920000076293945,24335818.0,11.107542037963867
2010-11-26,17.889999389648438,17.399999618530273,17.889999389648438,17.59000015258789,20546433.0,10.902994155883789
2010-11-29,17.489999771118164,17.09000015258789,17.399999618530273,17.280000686645508,23192112.0,10.710844993591309
2010-11-30,17.729999542236328,16.469999313354492,17.34000015258789,17.1200008392334,31005653.0,10.611669540405273
2010-12-01,17.1200008392334,16.610000610351562,16.899999618530273,16.920000076293945,15564333.0,10.487702369689941
2010-12-02,17.270000457763672,16.829999923706055,17.15999984741211,16.8799991607666,22555783.0,10.462907791137695
2010-12-03,16.989999771118164,16.399999618530273,16.90999984741211,16.600000381469727,27779811.0,10.289351463317871
2010-12-06,16.729999542236328,16.200000762939453,16.610000610351562,16.3799991607666,21511678.0,10.152986526489258
2010-12-07,16.719999313354492,16.030000686645508,16.399999618530273,16.65999984741211,29692885.0,10.326541900634766
2010-12-08,16.920000076293945,16.399999618530273,16.59000015258789,16.520000457763672,26839586.0,10.239766120910645
2010-12-09,16.600000381469727,15.90999984741211,16.40999984741211,15.989999771118164,29665758.0,9.911250114440918
2010-12-10,16.010000228881836,15.59000015258789,15.899999618530273,15.829999923706055,33921127.0,9.8120756149292
2010-12-13,17.40999984741211,15.829999923706055,15.899999618530273,17.229999542236328,59498688.0,10.679850578308105
2010-12-14,17.440000534057617,17.0,17.25,17.209999084472656,35541513.0,10.667454719543457
2010-12-15,17.3799991607666,16.700000762939453,17.209999084472656,16.84000015258789,28881029.0,10.438114166259766
2010-12-16,16.850000381469727,16.350000381469727,16.709999084472656,16.3799991607666,33273847.0,10.152986526489258
2010-12-17,16.450000762939453,16.110000610351562,16.399999618530273,16.34000015258789,22246705.0,10.128194808959961
2010-12-20,16.559999465942383,15.850000381469727,16.40999984741211,16.25,28502448.0,10.072407722473145
2010-12-21,16.459999084472656,15.800000190734863,16.25,16.389999389648438,33479984.0,10.159185409545898
2010-12-22,16.59000015258789,16.219999313354492,16.399999618530273,16.260000228881836,29247578.0,10.078606605529785
2010-12-23,16.350000381469727,15.880000114440918,16.149999618530273,16.0,20466859.0,9.917448997497559
2010-12-24,15.829999923706055,15.510000228881836,15.8100004196167,15.630000114440918,22858503.0,9.688108444213867
2010-12-27,15.960000038146973,15.010000228881836,15.75,15.149999618530273,26482016.0,9.390583038330078
2010-12-28,15.170000076293945,14.550000190734863,15.100000381469727,14.600000381469727,22597839.0,9.049671173095703
2010-12-29,14.800000190734863,14.300000190734863,14.579999923706055,14.760000228881836,19914936.0,9.148844718933105
2010-12-30,14.670000076293945,14.239999771118164,14.65999984741211,14.40999984741211,22493351.0,8.931900978088379
2010-12-31,14.739999771118164,14.390000343322754,14.399999618530273,14.680000305175781,26612409.0,9.099257469177246
2011-01-04,15.220000267028809,14.449999809265137,14.720000267028809,15.020000457763672,37650523.0,9.310006141662598
2011-01-05,15.369999885559082,14.670000076293945,14.899999618530273,15.210000038146973,35953838.0,9.427773475646973
2011-01-06,15.399999618530273,14.989999771118164,15.140000343322754,15.020000457763672,19270021.0,9.310006141662598
2011-01-07,15.8100004196167,15.010000228881836,15.010000228881836,15.449999809265137,47505991.0,9.576536178588867
2011-01-10,15.579999923706055,15.100000381469727,15.460000038146973,15.119999885559082,17397094.0,9.371988296508789
2011-01-11,15.109999656677246,14.800000190734863,15.09000015258789,15.0,16856294.0,9.297608375549316
2011-01-12,15.680000305175781,14.989999771118164,15.069999694824219,15.479999542236328,27744565.0,9.595131874084473
2011-01-13,15.8100004196167,15.4399995803833,15.5,15.5600004196167,23144023.0,9.644719123840332
2011-01-14,15.869999885559082,15.479999542236328,15.600000381469727,15.720000267028809,28411309.0,9.74389362335205
2011-01-17,16.0,15.319999694824219,15.600000381469727,15.729999542236328,35216549.0,9.750089645385742
2011-01-18,15.760000228881836,15.359999656677246,15.630000114440918,15.6899995803833,19327770.0,9.725296020507812
2011-01-19,15.960000038146973,15.5,15.569999694824219,15.760000228881836,26305329.0,9.768686294555664
2011-01-20,15.869999885559082,15.0,15.699999809265137,15.0,20428740.0,9.297608375549316
2011-01-21,16.479999542236328,14.609999656677246,14.880000114440918,16.030000686645508,54551057.0,9.936041831970215
2011-01-24,16.299999237060547,15.8100004196167,15.8100004196167,15.9399995803833,25873260.0,9.880257606506348
2011-01-25,16.200000762939453,15.75,15.869999885559082,16.170000076293945,25334905.0,10.022821426391602
2011-01-26,16.299999237060547,15.819999694824219,16.18000030517578,16.260000228881836,22106292.0,10.078606605529785
2011-01-27,16.940000534057617,15.859999656677246,16.06999969482422,16.719999313354492,40993878.0,10.363733291625977
2011-01-28,17.459999084472656,16.700000762939453,16.729999542236328,17.329999923706055,48696133.0,10.741835594177246
2011-01-31,17.549999237060547,17.010000228881836,17.200000762939453,17.3799991607666,28071055.0,10.772828102111816
2011-02-01,17.399999618530273,16.850000381469727,17.3799991607666,16.950000762939453,17434408.0,10.50629711151123
2011-02-09,17.18000030517578,16.700000762939453,16.8700008392334,16.700000762939453,14624846.0,10.351338386535645
2011-02-10,18.3700008392334,16.6299991607666,16.68000030517578,18.3700008392334,80225926.0,11.386469841003418
2011-02-11,18.68000030517578,18.200000762939453,18.489999771118164,18.450000762939453,52186930.0,11.436058044433594
2011-04-06,19.850000381469727,18.299999237060547,18.799999237060547,18.479999542236328,101000910.0,11.454652786254883
2011-04-07,18.579999923706055,17.700000762939453,18.479999542236328,18.389999389648438,52288880.0,11.398865699768066
2011-04-08,20.079999923706055,18.0,18.40999984741211,19.899999618530273,69198529.0,12.334823608398438
2011-04-11,20.25,19.489999771118164,19.899999618530273,19.719999313354492,50809568.0,12.223254203796387
2011-04-12,20.100000381469727,19.25,19.549999237060547,19.459999084472656,29939668.0,12.062095642089844
2011-04-13,19.43000030517578,18.719999313354492,19.43000030517578,19.0,36578566.0,11.776968955993652
2011-04-14,19.559999465942383,18.770000457763672,18.989999771118164,19.100000381469727,35218860.0,11.838953971862793
2011-04-15,19.15999984741211,18.219999313354492,18.8799991607666,18.489999771118164,29752978.0,11.460851669311523
2011-04-18,18.479999542236328,18.149999618530273,18.459999084472656,18.3700008392334,24831557.0,11.386469841003418
2011-04-19,18.270000457763672,17.700000762939453,18.270000457763672,17.729999542236328,21699792.0,10.989771842956543
2011-04-20,18.43000030517578,17.729999542236328,17.729999542236328,18.100000381469727,19586653.0,11.21911334991455
2011-04-21,18.360000610351562,17.950000762939453,18.200000762939453,18.309999465942383,15546529.0,11.349278450012207
2011-04-22,18.280000686645508,17.700000762939453,18.280000686645508,18.06999969482422,20211071.0,11.200518608093262
2011-04-25,18.360000610351562,17.579999923706055,17.84000015258789,18.09000015258789,21789489.0,11.21291446685791
2011-04-26,18.31999969482422,18.0,18.100000381469727,18.190000534057617,12178144.0,11.274898529052734
2011-04-27,18.5,17.770000457763672,18.200000762939453,17.799999237060547,17632200.0,11.033158302307129
2011-04-28,18.1299991607666,17.719999313354492,18.1299991607666,17.75,18600982.0,11.002169609069824
2011-04-29,18.399999618530273,17.729999542236328,17.729999542236328,18.219999313354492,17169529.0,11.293492317199707
2011-05-03,18.270000457763672,17.8799991607666,18.25,18.1299991607666,9726926.0,11.23770809173584
2011-05-04,18.049999237060547,17.079999923706055,18.049999237060547,17.110000610351562,27847514.0,10.605472564697266
2011-05-05,17.190000534057617,16.8700008392334,17.079999923706055,16.969999313354492,15869679.0,10.518692970275879
2011-05-06,17.270000457763672,16.90999984741211,16.979999542236328,17.100000381469727,10102281.0,10.599273681640625
2011-05-09,17.15999984741211,16.979999542236328,17.100000381469727,17.1299991607666,8738061.0,10.617867469787598
2011-05-10,17.200000762939453,17.0,17.1200008392334,17.059999465942383,9111367.0,10.574478149414062
2011-05-11,17.139999389648438,16.399999618530273,17.110000610351562,16.610000610351562,25247842.0,10.295552253723145
2011-05-12,16.739999771118164,16.479999542236328,16.549999237060547,16.559999465942383,9706660.0,10.264558792114258
2011-05-13,16.6299991607666,16.309999465942383,16.5,16.56999969482422,12657093.0,10.270756721496582
2011-05-16,16.670000076293945,16.440000534057617,16.540000915527344,16.6200008392334,8646121.0,10.301749229431152
2011-05-17,17.020000457763672,16.40999984741211,16.6299991607666,16.84000015258789,11704696.0,10.438114166259766
2011-05-18,17.079999923706055,16.709999084472656,16.75,16.90999984741211,7413284.0,10.4815034866333
2011-05-19,17.010000228881836,16.770000457763672,16.940000534057617,16.770000457763672,8498413.0,10.39472484588623
2011-05-20,16.8799991607666,16.530000686645508,16.790000915527344,16.549999237060547,6199798.0,10.25836181640625
2011-05-23,16.760000228881836,15.90999984741211,16.520000457763672,16.010000228881836,9515259.0,9.923645973205566
2011-05-24,16.280000686645508,15.9399995803833,16.010000228881836,16.190000534057617,6651142.0,10.035218238830566
2011-05-25,16.31999969482422,16.0,16.1200008392334,16.18000030517578,5461933.0,10.029019355773926
2011-05-26,16.299999237060547,15.949999809265137,16.299999237060547,15.960000038146973,5857063.0,9.892653465270996
2011-05-30,16.489999771118164,15.90999984741211,16.100000381469727,16.209999084472656,9817004.0,10.047613143920898
2011-05-31,16.6200008392334,16.100000381469727,16.209999084472656,16.549999237060547,8424577.0,10.25836181640625
2011-06-01,17.200000762939453,16.399999618530273,16.530000686645508,16.940000534057617,15143873.0,10.500099182128906
2011-06-02,17.34000015258789,16.68000030517578,16.75,16.989999771118164,17630542.0,10.531088829040527
2011-06-03,17.8799991607666,16.889999389648438,16.889999389648438,17.440000534057617,25840603.0,10.810017585754395
2011-06-07,17.739999771118164,17.299999237060547,17.450000762939453,17.350000381469727,12217708.0,10.754233360290527
2011-06-08,17.799999237060547,17.25,17.299999237060547,17.760000228881836,22339546.0,11.008366584777832
2011-06-09,18.040000915527344,17.299999237060547,17.780000686645508,17.3700008392334,15493422.0,10.766629219055176
2011-06-10,17.3799991607666,16.75,17.350000381469727,17.06999969482422,15724022.0,10.580677032470703
2011-06-13,17.139999389648438,16.780000686645508,16.93000030517578,16.899999618530273,8652149.0,10.47530460357666
2011-06-14,17.760000228881836,16.940000534057617,16.940000534057617,17.709999084472656,24745699.0,10.977375030517578
2011-06-15,18.010000228881836,17.459999084472656,17.700000762939453,17.540000915527344,16639187.0,10.872003555297852
2011-06-16,17.65999984741211,17.100000381469727,17.489999771118164,17.149999618530273,12678180.0,10.630264282226562
2011-06-17,17.31999969482422,16.040000915527344,17.020000457763672,16.549999237060547,33808916.0,10.25836181640625
2011-06-20,17.110000610351562,16.450000762939453,16.450000762939453,16.850000381469727,25480359.0,10.444313049316406
2011-06-21,17.950000762939453,16.989999771118164,17.010000228881836,17.8799991607666,39185335.0,11.082749366760254
2011-06-22,18.040000915527344,17.649999618530273,17.899999618530273,17.920000076293945,24794170.0,11.107542037963867
2011-06-23,18.549999237060547,17.809999465942383,17.899999618530273,18.43000030517578,36171300.0,11.423659324645996
2011-06-24,19.34000015258789,18.309999465942383,18.389999389648438,18.969999313354492,54655780.0,11.758373260498047
2011-06-27,19.010000228881836,18.579999923706055,18.950000762939453,18.889999389648438,17512794.0,11.708786964416504
2011-06-28,18.8700008392334,18.280000686645508,18.799999237060547,18.68000030517578,21870654.0,11.578620910644531
2011-06-29,19.0,18.360000610351562,18.6200008392334,18.700000762939453,18407125.0,11.591018676757812
2011-06-30,19.06999969482422,18.540000915527344,18.639999389648438,18.739999771118164,15647369.0,11.615811347961426
2011-07-01,18.920000076293945,18.479999542236328,18.719999313354492,18.6200008392334,13163305.0,11.665932655334473
2011-07-04,19.6299991607666,18.920000076293945,18.920000076293945,19.200000762939453,35045344.0,12.029316902160645
2011-07-05,19.579999923706055,19.059999465942383,19.200000762939453,19.3700008392334,23568843.0,12.135828971862793
2011-07-06,19.399999618530273,18.8799991607666,19.299999237060547,19.139999389648438,16961103.0,11.991726875305176
2011-07-07,19.360000610351562,18.510000228881836,19.280000686645508,18.559999465942383,26094429.0,11.628341674804688
2011-07-08,18.790000915527344,18.0,18.559999465942383,18.309999465942383,25170085.0,11.471708297729492
2011-07-11,18.90999984741211,18.200000762939453,18.299999237060547,18.649999618530273,19992613.0,11.684728622436523
2011-07-12,18.479999542236328,18.079999923706055,18.479999542236328,18.149999618530273,15525274.0,11.371464729309082
2011-07-13,18.790000915527344,18.1200008392334,18.149999618530273,18.329999923706055,31952010.0,11.484238624572754
2011-07-14,18.549999237060547,18.100000381469727,18.34000015258789,18.479999542236328,22088564.0,11.578219413757324
2011-07-15,18.479999542236328,18.1299991607666,18.399999618530273,18.329999923706055,18338653.0,11.484238624572754
2011-07-18,18.450000762939453,18.139999389648438,18.31999969482422,18.389999389648438,14633596.0,11.521831512451172
2011-07-19,18.299999237060547,17.899999618530273,18.219999313354492,18.030000686645508,13466566.0,11.296283721923828
2011-07-20,18.299999237060547,17.729999542236328,18.200000762939453,17.780000686645508,10669696.0,11.139650344848633
2011-07-21,18.079999923706055,17.68000030517578,17.8799991607666,18.010000228881836,12097959.0,11.283750534057617
2011-07-22,18.190000534057617,17.8799991607666,18.030000686645508,18.0,6509373.0,11.277485847473145
2011-07-25,17.90999984741211,17.299999237060547,17.860000610351562,17.40999984741211,14199900.0,10.90783405303955
2011-07-26,17.6200008392334,17.059999465942383,17.399999618530273,17.469999313354492,14136649.0,10.945427894592285
2011-07-27,17.399999618530273,16.8799991607666,17.299999237060547,17.25,24802643.0,10.807592391967773
2011-07-28,17.15999984741211,16.59000015258789,17.0,16.989999771118164,17165743.0,10.644693374633789
2011-08-03,17.31999969482422,16.610000610351562,16.6200008392334,16.959999084472656,12863419.0,10.625897407531738
2011-08-04,17.25,16.93000030517578,16.989999771118164,17.049999237060547,9234926.0,10.682286262512207
2011-08-05,16.889999389648438,16.329999923706055,16.6299991607666,16.5,15671717.0,10.33769416809082
2011-08-08,16.59000015258789,15.5,16.270000457763672,16.15999984741211,17410410.0,10.124675750732422
2011-08-09,16.469999313354492,15.5600004196167,15.800000190734863,16.399999618530273,16057133.0,10.275042533874512
2011-08-10,17.049999237060547,16.459999084472656,16.579999923706055,16.530000686645508,16290284.0,10.356491088867188
2011-08-11,16.649999618530273,16.209999084472656,16.260000228881836,16.559999465942383,9626059.0,10.375287055969238
2011-08-12,17.0,16.399999618530273,16.690000534057617,16.450000762939453,19213563.0,10.30636978149414
2011-08-15,16.6200008392334,16.200000762939453,16.459999084472656,16.56999969482422,13143537.0,10.381551742553711
2011-08-16,16.940000534057617,16.31999969482422,16.700000762939453,16.420000076293945,13838971.0,10.287572860717773
2011-08-17,16.56999969482422,16.200000762939453,16.420000076293945,16.260000228881836,7476322.0,10.187329292297363
2011-08-18,16.31999969482422,15.649999618530273,16.299999237060547,15.720000267028809,16767115.0,9.849005699157715
2011-08-19,15.609999656677246,15.050000190734863,15.5,15.239999771118164,22260965.0,9.548271179199219
2011-08-22,15.449999809265137,15.1899995803833,15.300000190734863,15.300000190734863,7719836.0,9.58586311340332
2011-08-23,15.449999809265137,15.199999809265137,15.350000381469727,15.380000114440918,10409144.0,9.635986328125
2011-08-24,15.550000190734863,15.199999809265137,15.449999809265137,15.239999771118164,13732020.0,9.548271179199219
2011-08-25,16.0,15.210000038146973,15.25,15.979999542236328,32579147.0,10.01190185546875
2011-08-26,16.020000457763672,15.710000038146973,15.850000381469727,15.970000267028809,10919924.0,10.005636215209961
2011-08-29,16.0,15.520000457763672,16.0,15.539999961853027,15012384.0,9.73622989654541
2011-08-30,15.850000381469727,15.350000381469727,15.710000038146973,15.430000305175781,13863710.0,9.667311668395996
2011-08-31,15.59000015258789,15.199999809265137,15.460000038146973,15.449999809265137,11736934.0,9.679842948913574
2011-09-01,15.59000015258789,15.270000457763672,15.5,15.319999694824219,11697582.0,9.598392486572266
2011-09-02,15.510000228881836,15.270000457763672,15.300000190734863,15.399999618530273,10494344.0,9.648514747619629
2011-09-05,15.649999618530273,15.239999771118164,15.359999656677246,15.390000343322754,14344808.0,9.642250061035156
2011-09-06,15.300000190734863,14.399999618530273,15.260000228881836,14.75,23269913.0,9.241272926330566
2011-09-07,15.399999618530273,14.770000457763672,14.770000457763672,15.279999732971191,22966735.0,9.573332786560059
2011-09-08,15.4399995803833,15.100000381469727,15.380000114440918,15.140000343322754,9345433.0,9.485618591308594
2011-09-09,15.260000228881836,14.75,15.100000381469727,14.880000114440918,12013419.0,9.322722434997559
2011-09-13,14.949999809265137,14.460000038146973,14.59000015258789,14.899999618530273,11037756.0,9.335251808166504
2011-09-14,15.130000114440918,14.699999809265137,14.970000267028809,15.119999885559082,7941408.0,9.473088264465332
2011-09-15,15.800000190734863,15.069999694824219,15.079999923706055,15.470000267028809,22729182.0,9.69237232208252
2011-09-16,15.75,15.449999809265137,15.460000038146973,15.630000114440918,18327555.0,9.792617797851562
2011-09-19,15.75,15.420000076293945,15.539999961853027,15.600000381469727,13180950.0,9.773818969726562
2011-09-20,15.949999809265137,15.5,15.529999732971191,15.640000343322754,18660725.0,9.798882484436035
2011-09-21,16.579999923706055,15.640000343322754,15.670000076293945,16.469999313354492,31364720.0,10.318900108337402
2011-09-22,16.420000076293945,15.65999984741211,16.25,15.770000457763672,18058070.0,9.880331039428711
2011-09-23,15.630000114440918,15.100000381469727,15.5,15.369999885559082,26899773.0,9.629720687866211
2011-09-26,15.960000038146973,15.220000267028809,15.350000381469727,15.380000114440918,24143175.0,9.635986328125
2011-09-27,16.1299991607666,15.550000190734863,15.600000381469727,16.09000015258789,25014849.0,10.080820083618164
2011-09-28,16.329999923706055,15.739999771118164,16.31999969482422,15.819999694824219,14667863.0,9.911656379699707
2011-09-29,16.219999313354492,15.699999809265137,15.770000457763672,16.09000015258789,22884230.0,10.080820083618164
2011-09-30,16.309999465942383,15.8100004196167,16.059999465942383,15.979999542236328,13186311.0,10.01190185546875
2011-10-10,16.149999618530273,15.109999656677246,16.030000686645508,15.180000305175781,15721436.0,9.510680198669434
2011-10-11,15.800000190734863,14.649999618530273,15.649999618530273,14.989999771118164,25416595.0,9.391640663146973
2011-10-12,15.760000228881836,14.5,14.899999618530273,15.65999984741211,24996954.0,9.81141185760498
2011-10-13,16.030000686645508,15.5600004196167,15.6899995803833,15.899999618530273,20645155.0,9.961779594421387
2011-10-14,16.030000686645508,15.680000305175781,15.899999618530273,15.930000305175781,11773721.0,9.980576515197754
2011-10-17,16.200000762939453,15.899999618530273,16.0,16.0,10318635.0,10.024433135986328
2011-10-18,16.0,15.279999732971191,16.0,15.390000343322754,9730609.0,9.642250061035156
2011-10-19,15.649999618530273,15.130000114440918,15.470000267028809,15.15999984741211,12874944.0,9.498149871826172
2011-10-20,15.25,14.75,15.109999656677246,15.079999923706055,10841584.0,9.448027610778809
2011-10-21,15.149999618530273,14.850000381469727,15.09000015258789,15.0,8376620.0,9.397905349731445
2011-10-24,15.5,14.899999618530273,15.09000015258789,15.369999885559082,8428750.0,9.629720687866211
2011-10-25,15.739999771118164,15.1899995803833,15.319999694824219,15.729999542236328,13863927.0,9.855269432067871
2011-10-26,16.3799991607666,15.65999984741211,15.75,16.149999618530273,31459549.0,10.118410110473633
2011-10-27,16.469999313354492,16.020000457763672,16.290000915527344,16.149999618530273,13453450.0,10.118410110473633
2011-10-28,16.719999313354492,16.200000762939453,16.399999618530273,16.479999542236328,18019494.0,10.325165748596191
2011-10-31,16.6299991607666,16.290000915527344,16.40999984741211,16.34000015258789,12940566.0,10.237452507019043
2011-11-01,16.65999984741211,16.079999923706055,16.25,16.170000076293945,18983848.0,10.130942344665527
2011-11-02,16.5,15.880000114440918,16.0,16.43000030517578,14841374.0,10.293838500976562
2011-11-03,17.020000457763672,16.5,16.5,16.68000030517578,23539707.0,10.450470924377441
2011-11-04,17.100000381469727,16.479999542236328,16.850000381469727,16.6299991607666,15333995.0,10.419143676757812
2011-11-07,16.56999969482422,15.75,16.5,15.890000343322754,41085926.0,9.955513954162598
2011-11-08,16.030000686645508,15.579999923706055,15.949999809265137,15.729999542236328,27563481.0,9.855269432067871
2011-11-09,15.979999542236328,15.630000114440918,15.779999732971191,15.970000267028809,25547424.0,10.005636215209961
2011-11-10,15.850000381469727,15.449999809265137,15.770000457763672,15.479999542236328,19142379.0,9.698638916015625
2011-11-11,15.619999885559082,15.380000114440918,15.449999809265137,15.489999771118164,17546302.0,9.704903602600098
2011-11-14,15.949999809265137,15.579999923706055,15.640000343322754,15.890000343322754,18283765.0,9.955513954162598
2011-11-15,15.9399995803833,15.420000076293945,15.9399995803833,15.600000381469727,27980336.0,9.773818969726562
2011-11-16,15.59000015258789,14.979999542236328,15.59000015258789,15.140000343322754,40284907.0,9.485618591308594
2011-11-17,15.220000267028809,15.010000228881836,15.15999984741211,15.029999732971191,14717409.0,9.416699409484863
2011-11-18,15.079999923706055,14.800000190734863,14.899999618530273,15.0,19915160.0,9.397905349731445
2011-11-21,15.199999809265137,14.90999984741211,15.029999732971191,15.140000343322754,13814762.0,9.485618591308594
2011-11-22,15.100000381469727,14.65999984741211,15.029999732971191,14.819999694824219,17825036.0,9.28512954711914
2011-11-23,14.920000076293945,14.300000190734863,14.899999618530273,14.399999618530273,24973678.0,9.021987915039062
2011-11-24,14.380000114440918,13.960000038146973,14.279999732971191,14.140000343322754,22366582.0,8.859090805053711
2011-11-25,14.220000267028809,14.020000457763672,14.09000015258789,14.09000015258789,8932681.0,8.827766418457031
2011-11-28,14.25,13.789999961853027,14.199999809265137,13.960000038146973,20349972.0,8.746315956115723
2011-11-29,14.1899995803833,13.960000038146973,14.119999885559082,14.180000305175781,15862190.0,8.884153366088867
2011-11-30,14.149999618530273,13.300000190734863,14.149999618530273,13.529999732971191,19394848.0,8.476909637451172
2011-12-01,14.239999771118164,13.59000015258789,13.850000381469727,13.869999885559082,26955875.0,8.689929008483887
2011-12-02,13.859999656677246,13.260000228881836,13.859999656677246,13.329999923706055,18126639.0,8.351605415344238
2011-12-05,13.369999885559082,12.930000305175781,13.34000015258789,12.989999771118164,16606229.0,8.138586044311523
2011-12-06,13.149999618530273,12.869999885559082,12.869999885559082,13.0,17122978.0,8.144850730895996
2011-12-07,13.539999961853027,12.989999771118164,13.0,13.329999923706055,23175856.0,8.351605415344238
2011-12-08,13.630000114440918,13.109999656677246,13.399999618530273,13.59000015258789,25027997.0,8.514501571655273
2011-12-09,13.800000190734863,13.3100004196167,13.399999618530273,13.430000305175781,19820283.0,8.414258003234863
2011-12-12,13.390000343322754,13.0600004196167,13.300000190734863,13.100000381469727,21335744.0,8.207503318786621
2011-12-13,13.069999694824219,12.609999656677246,13.0,12.699999809265137,25509037.0,7.956892013549805
2011-12-14,12.90999984741211,12.489999771118164,12.699999809265137,12.770000457763672,16353691.0,8.000749588012695
2011-12-15,12.979999542236328,12.630000114440918,12.670000076293945,12.930000305175781,17484653.0,8.100994110107422
2011-12-16,13.739999771118164,12.9399995803833,12.960000038146973,13.680000305175781,41250863.0,8.570889472961426
2011-12-19,13.84000015258789,13.369999885559082,13.539999961853027,13.729999542236328,27047961.0,8.602214813232422
2011-12-20,14.020000457763672,13.609999656677246,13.680000305175781,13.84000015258789,26371518.0,8.671133995056152
2011-12-21,14.039999961853027,13.630000114440918,13.949999809265137,13.640000343322754,17937659.0,8.545828819274902
2011-12-22,13.819999694824219,13.25,13.550000190734863,13.65999984741211,13043207.0,8.558358192443848
2011-12-23,14.130000114440918,13.600000381469727,13.640000343322754,14.029999732971191,21577678.0,8.790172576904297
2011-12-26,14.1899995803833,13.899999618530273,13.960000038146973,14.010000228881836,15433574.0,8.777644157409668
2011-12-27,14.020000457763672,13.420000076293945,14.020000457763672,13.4399995803833,16014837.0,8.420523643493652
2011-12-28,13.420000076293945,13.140000343322754,13.399999618530273,13.329999923706055,10845009.0,8.351605415344238
2011-12-29,13.989999771118164,13.25,13.359999656677246,13.880000114440918,18538963.0,8.696195602416992
2011-12-30,14.1899995803833,13.819999694824219,13.880000114440918,14.140000343322754,23048261.0,8.859090805053711
2012-01-04,14.529999732971191,13.920000076293945,14.279999732971191,14.15999984741211,27241821.0,8.871622085571289
2012-01-05,14.640000343322754,14.0600004196167,14.100000381469727,14.390000343322754,45552949.0,9.015724182128906
2012-01-06,14.619999885559082,13.880000114440918,14.380000114440918,14.199999809265137,19741908.0,8.896682739257812
2012-01-09,14.949999809265137,14.0600004196167,14.210000038146973,14.899999618530273,35660632.0,9.335251808166504
2012-01-10,15.319999694824219,14.8100004196167,14.899999618530273,15.25,32752211.0,9.554536819458008
2012-01-11,15.329999923706055,14.880000114440918,15.170000076293945,15.100000381469727,19139406.0,9.460556983947754
2012-01-12,15.399999618530273,14.979999542236328,14.979999542236328,15.289999961853027,19862206.0,9.579597473144531
2012-01-13,15.420000076293945,14.649999618530273,15.289999961853027,14.6899995803833,17865790.0,9.203680038452148
2012-01-16,14.9399995803833,14.359999656677246,14.600000381469727,14.390000343322754,11985009.0,9.015724182128906
2012-01-17,15.350000381469727,14.399999618530273,14.399999618530273,15.329999923706055,27452673.0,9.604658126831055
2012-01-18,15.569999694824219,15.039999961853027,15.350000381469727,15.210000038146973,17121068.0,9.529475212097168
2012-01-19,15.520000457763672,15.199999809265137,15.199999809265137,15.460000038146973,15289502.0,9.68610668182373
2012-01-20,15.800000190734863,15.470000267028809,15.520000457763672,15.520000457763672,15673435.0,9.723700523376465
2012-01-30,15.65999984741211,15.079999923706055,15.600000381469727,15.479999542236328,21876250.0,9.698638916015625
2012-01-31,15.579999923706055,14.949999809265137,15.359999656677246,15.09000015258789,18254268.0,9.454293251037598
2012-02-01,15.5,14.880000114440918,15.100000381469727,14.930000305175781,13358963.0,9.354048728942871
2012-02-02,15.279999732971191,14.819999694824219,15.0,15.220000267028809,19319349.0,9.535740852355957
2012-02-03,15.520000457763672,15.109999656677246,15.180000305175781,15.399999618530273,18560849.0,9.648514747619629
2012-02-06,15.550000190734863,15.09000015258789,15.489999771118164,15.25,18989356.0,9.554536819458008
2012-02-07,15.289999961853027,15.0,15.09000015258789,15.220000267028809,15611870.0,9.535740852355957
2012-02-08,15.800000190734863,15.079999923706055,15.149999618530273,15.59000015258789,16332905.0,9.767556190490723
2012-02-09,15.640000343322754,15.399999618530273,15.59000015258789,15.489999771118164,11788558.0,9.704903602600098
2012-02-10,15.619999885559082,15.300000190734863,15.460000038146973,15.449999809265137,15143700.0,9.679842948913574
2012-02-13,15.859999656677246,15.220000267028809,15.350000381469727,15.760000228881836,20097207.0,9.874065399169922
2012-02-14,15.789999961853027,15.460000038146973,15.699999809265137,15.520000457763672,9173050.0,9.723700523376465
2012-02-15,15.739999771118164,15.170000076293945,15.510000228881836,15.329999923706055,24474362.0,9.604658126831055
2012-02-16,15.380000114440918,14.899999618530273,15.350000381469727,15.100000381469727,40623811.0,9.460556983947754
2012-02-17,15.1899995803833,14.75,15.149999618530273,14.960000038146973,20616170.0,9.372842788696289
2012-02-20,15.260000228881836,14.960000038146973,15.15999984741211,15.100000381469727,24527463.0,9.460556983947754
2012-02-21,15.3100004196167,15.029999732971191,15.15999984741211,15.279999732971191,14345495.0,9.573332786560059
2012-02-22,16.0,15.300000190734863,15.300000190734863,15.899999618530273,53348833.0,9.961779594421387
2012-02-23,16.149999618530273,15.8100004196167,15.869999885559082,15.930000305175781,35917403.0,9.980576515197754
2012-02-24,16.059999465942383,15.640000343322754,15.970000267028809,16.010000228881836,30139787.0,10.030696868896484
2012-02-27,16.68000030517578,15.90999984741211,16.399999618530273,15.960000038146973,49406098.0,9.999369621276855
2012-02-28,16.219999313354492,15.75,15.890000343322754,15.970000267028809,23009245.0,10.005636215209961
2012-02-29,16.030000686645508,15.710000038146973,16.020000457763672,15.770000457763672,16733394.0,9.880331039428711
2012-03-01,15.960000038146973,15.680000305175781,15.6899995803833,15.819999694824219,14018297.0,9.911656379699707
2012-03-02,16.469999313354492,15.800000190734863,15.930000305175781,16.3799991607666,45332296.0,10.26251220703125
2012-03-05,16.530000686645508,15.979999542236328,16.399999618530273,16.0,26699756.0,10.024433135986328
2012-03-06,16.219999313354492,15.789999961853027,16.020000457763672,16.040000915527344,25897863.0,10.049492835998535
2012-03-07,16.3799991607666,15.850000381469727,15.9399995803833,16.09000015258789,30777937.0,10.080820083618164
2012-03-08,16.31999969482422,16.059999465942383,16.15999984741211,16.209999084472656,23460546.0,10.156002044677734
2012-03-09,16.309999465942383,16.040000915527344,16.260000228881836,16.209999084472656,23281019.0,10.156002044677734
2012-03-12,16.170000076293945,15.720000267028809,16.170000076293945,15.880000114440918,32706800.0,9.949249267578125
2012-03-13,15.869999885559082,15.600000381469727,15.869999885559082,15.819999694824219,31814805.0,9.911656379699707
2012-03-14,15.979999542236328,15.149999618530273,15.899999618530273,15.220000267028809,56530050.0,9.535740852355957
2012-03-15,15.289999961853027,14.649999618530273,15.199999809265137,14.8100004196167,38821723.0,9.278864860534668
2012-03-16,15.199999809265137,14.800000190734863,14.819999694824219,15.149999618530273,30610248.0,9.491883277893066
2012-03-19,15.079999923706055,14.699999809265137,15.079999923706055,14.90999984741211,30956732.0,9.34151840209961
2012-03-20,14.880000114440918,14.3100004196167,14.829999923706055,14.350000381469727,44269078.0,8.990663528442383
2012-03-21,14.5,14.199999809265137,14.399999618530273,14.4399995803833,20542764.0,9.047050476074219
2012-03-22,14.600000381469727,14.380000114440918,14.430000305175781,14.520000457763672,10966689.0,9.097173690795898
2012-03-23,14.550000190734863,14.15999984741211,14.5,14.239999771118164,19684664.0,8.921744346618652
2012-03-26,14.260000228881836,13.949999809265137,14.210000038146973,14.109999656677246,22122193.0,8.840295791625977
2012-03-27,14.420000076293945,14.050000190734863,14.170000076293945,14.180000305175781,22221960.0,8.884153366088867
2012-03-28,14.210000038146973,13.960000038146973,14.100000381469727,14.020000457763672,19095868.0,8.783909797668457
2012-03-29,14.40999984741211,14.0,14.0,14.229999542236328,25066969.0,8.915477752685547
2012-03-30,14.90999984741211,14.199999809265137,14.350000381469727,14.829999923706055,37503806.0,9.29139518737793
2012-04-05,15.25,14.649999618530273,14.800000190734863,14.930000305175781,29820148.0,9.354048728942871
2012-04-06,15.149999618530273,14.75,14.960000038146973,14.989999771118164,18003774.0,9.391640663146973
2012-04-09,15.100000381469727,14.630000114440918,14.90999984741211,14.649999618530273,10109542.0,9.178620338439941
2012-04-10,14.979999542236328,14.479999542236328,14.680000305175781,14.949999809265137,12645644.0,9.366579055786133
2012-04-11,15.270000457763672,14.720000267028809,14.729999542236328,14.960000038146973,25056312.0,9.372842788696289
2012-04-12,15.149999618530273,14.770000457763672,14.930000305175781,15.109999656677246,26641047.0,9.466822624206543
2012-04-13,15.399999618530273,15.109999656677246,15.109999656677246,15.1899995803833,21240590.0,9.516944885253906
2012-04-16,15.59000015258789,15.119999885559082,15.119999885559082,15.449999809265137,29680801.0,9.679842948913574
2012-04-17,15.529999732971191,15.25,15.430000305175781,15.25,16722546.0,9.554536819458008
2012-04-18,15.630000114440918,15.25,15.329999923706055,15.529999732971191,18402488.0,9.729963302612305
2012-04-19,15.680000305175781,15.260000228881836,15.649999618530273,15.289999961853027,22169500.0,9.579597473144531
2012-04-20,15.449999809265137,15.220000267028809,15.229999542236328,15.390000343322754,14504638.0,9.642250061035156
2012-04-23,15.390000343322754,15.09000015258789,15.34000015258789,15.109999656677246,16529595.0,9.466822624206543
2012-04-24,15.319999694824219,14.850000381469727,15.0600004196167,15.180000305175781,16438965.0,9.510680198669434
2012-04-25,15.390000343322754,14.899999618530273,15.119999885559082,15.359999656677246,19207980.0,9.623455047607422
2012-04-26,15.420000076293945,15.109999656677246,15.359999656677246,15.199999809265137,10664232.0,9.523210525512695
2012-04-27,15.5,15.15999984741211,15.199999809265137,15.380000114440918,19442706.0,9.635986328125
2012-05-02,16.079999923706055,15.479999542236328,15.5600004196167,15.949999809265137,40851278.0,9.9931058883667
2012-05-03,16.100000381469727,15.859999656677246,15.899999618530273,16.020000457763672,21104156.0,10.03696346282959
2012-05-04,16.25,15.899999618530273,16.010000228881836,16.09000015258789,17977897.0,10.080820083618164
2012-05-07,16.290000915527344,16.0,16.030000686645508,16.190000534057617,31626951.0,10.143472671508789
2012-05-08,16.229999542236328,15.6899995803833,16.200000762939453,16.0,30577435.0,10.024433135986328
2012-05-09,15.819999694824219,15.489999771118164,15.8100004196167,15.529999732971191,20118883.0,9.729963302612305
2012-05-10,15.649999618530273,15.430000305175781,15.5600004196167,15.489999771118164,12087283.0,9.704903602600098
2012-05-11,15.489999771118164,15.220000267028809,15.430000305175781,15.289999961853027,16834444.0,9.579597473144531
2012-05-14,15.510000228881836,15.210000038146973,15.300000190734863,15.449999809265137,16055938.0,9.679842948913574
2012-05-15,15.399999618530273,15.100000381469727,15.300000190734863,15.220000267028809,14581125.0,9.535740852355957
2012-05-16,15.359999656677246,15.079999923706055,15.220000267028809,15.130000114440918,13536652.0,9.479352951049805
2012-05-17,15.65999984741211,15.199999809265137,15.199999809265137,15.470000267028809,25009072.0,9.69237232208252
2012-05-18,15.380000114440918,15.020000457763672,15.350000381469727,15.180000305175781,17875532.0,9.510680198669434
2012-05-21,15.1899995803833,14.930000305175781,15.130000114440918,15.119999885559082,11857754.0,9.473088264465332
2012-05-22,15.350000381469727,15.050000190734863,15.180000305175781,15.289999961853027,18515355.0,9.579597473144531
2012-05-23,15.600000381469727,15.15999984741211,15.229999542236328,15.279999732971191,15109828.0,9.573332786560059
2012-05-24,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0.0,9.573332786560059
2012-05-25,15.319999694824219,14.680000305175781,15.239999771118164,14.770000457763672,15866675.0,9.253804206848145
2012-05-28,15.579999923706055,14.579999923706055,14.75,15.539999961853027,27904437.0,9.73622989654541
2012-05-29,15.960000038146973,15.59000015258789,15.600000381469727,15.649999618530273,32972756.0,9.805148124694824
2012-05-30,15.920000076293945,15.569999694824219,15.649999618530273,15.760000228881836,22022114.0,9.874065399169922
2012-05-31,15.899999618530273,15.489999771118164,15.6899995803833,15.720000267028809,13259900.0,9.849005699157715
2012-06-01,15.819999694824219,15.479999542236328,15.720000267028809,15.510000228881836,10075875.0,9.71743392944336
2012-06-04,15.390000343322754,14.970000267028809,15.300000190734863,14.979999542236328,15312771.0,9.385375022888184
2012-06-05,15.119999885559082,14.84000015258789,14.970000267028809,14.9399995803833,15687741.0,9.360313415527344
2012-06-06,15.079999923706055,14.640000343322754,14.960000038146973,14.8100004196167,16940751.0,9.278864860534668
2012-06-07,15.029999732971191,14.510000228881836,15.020000457763672,14.550000190734863,15991805.0,9.115967750549316
2012-06-08,14.850000381469727,14.460000038146973,14.739999771118164,14.59000015258789,20805884.0,9.141029357910156
2012-06-11,15.020000457763672,14.670000076293945,14.699999809265137,14.930000305175781,14297791.0,9.354048728942871
2012-06-12,14.899999618530273,14.550000190734863,14.8100004196167,14.649999618530273,12146093.0,9.178620338439941
2012-06-13,15.010000228881836,14.600000381469727,14.710000038146973,14.930000305175781,13781444.0,9.354048728942871
2012-06-14,15.1899995803833,14.850000381469727,14.90999984741211,15.09000015258789,11161545.0,9.454293251037598
2012-06-15,15.199999809265137,14.880000114440918,15.09000015258789,14.989999771118164,8423110.0,9.391640663146973
2012-06-18,15.149999618530273,14.979999542236328,15.119999885559082,15.0,7157191.0,9.397905349731445
2012-06-19,15.039999961853027,14.609999656677246,15.0,14.6899995803833,9291002.0,9.203680038452148
2012-06-20,14.800000190734863,14.520000457763672,14.75,14.600000381469727,8642295.0,9.147294044494629
2012-06-21,14.600000381469727,14.289999961853027,14.600000381469727,14.380000114440918,13852983.0,9.009458541870117
2012-06-25,14.420000076293945,14.149999618530273,14.380000114440918,14.220000267028809,10750632.0,8.90921401977539
2012-06-26,14.350000381469727,14.020000457763672,14.199999809265137,14.100000381469727,12251887.0,8.834030151367188
2012-06-27,14.289999961853027,14.0600004196167,14.119999885559082,14.199999809265137,8415584.0,8.896682739257812
2012-06-28,14.34000015258789,14.0600004196167,14.279999732971191,14.100000381469727,8969893.0,8.834030151367188
2012-06-29,14.319999694824219,14.0,14.069999694824219,14.289999961853027,13142216.0,8.953070640563965
2012-07-02,14.3100004196167,12.859999656677246,14.3100004196167,13.079999923706055,82599458.0,8.19497299194336
2012-07-03,13.1899995803833,12.859999656677246,13.029999732971191,13.100000381469727,44340195.0,8.207503318786621
2012-07-04,13.300000190734863,13.029999732971191,13.119999885559082,13.140000343322754,20208253.0,8.232564926147461
2012-07-05,12.920000076293945,12.65999984741211,12.869999885559082,12.869999885559082,14646847.0,8.251799583435059
2012-07-06,13.550000190734863,12.869999885559082,12.869999885559082,13.289999961853027,24961765.0,8.521089553833008
2012-07-09,13.289999961853027,12.869999885559082,13.289999961853027,12.960000038146973,16666642.0,8.309504508972168
2012-07-10,13.1899995803833,12.989999771118164,12.989999771118164,13.09000015258789,16905962.0,8.39285659790039
2012-07-11,13.199999809265137,13.069999694824219,13.119999885559082,13.100000381469727,9674820.0,8.399267196655273
2012-07-12,13.109999656677246,12.460000038146973,13.100000381469727,12.970000267028809,37407227.0,8.315916061401367
2012-07-13,13.069999694824219,12.399999618530273,12.84000015258789,12.489999771118164,33910013.0,8.008155822753906
2012-07-16,12.539999961853027,11.970000267028809,12.5,12.199999809265137,21983638.0,7.8222174644470215
2012-07-17,12.350000381469727,12.100000381469727,12.149999618530273,12.3100004196167,14524672.0,7.892747402191162
2012-07-18,12.600000381469727,12.210000038146973,12.329999923706055,12.5,21628234.0,8.014568328857422
2012-07-19,13.130000114440918,12.449999809265137,12.449999809265137,12.819999694824219,33085188.0,8.219741821289062
2012-07-20,12.979999542236328,12.609999656677246,12.789999961853027,12.680000305175781,12081556.0,8.12997817993164
2012-07-23,12.619999885559082,12.369999885559082,12.600000381469727,12.399999618530273,14250594.0,7.950451374053955
2012-07-24,12.649999618530273,12.300000190734863,12.300000190734863,12.510000228881836,12281716.0,8.020980834960938
2012-07-25,12.720000267028809,12.430000305175781,12.460000038146973,12.609999656677246,9611660.0,8.085095405578613
2012-07-26,12.829999923706055,12.539999961853027,12.609999656677246,12.800000190734863,16309912.0,8.206918716430664
2012-07-27,13.050000190734863,12.75,12.75,12.829999923706055,18837812.0,8.226152420043945
2012-07-30,13.140000343322754,12.8100004196167,12.84000015258789,12.890000343322754,14760186.0,8.264623641967773
2012-07-31,13.010000228881836,12.649999618530273,12.90999984741211,12.800000190734863,11011033.0,8.206918716430664
2012-08-01,13.050000190734863,12.84000015258789,12.84000015258789,12.930000305175781,11852386.0,8.29026985168457
2012-08-02,13.050000190734863,12.800000190734863,12.930000305175781,12.880000114440918,10842516.0,8.258212089538574
2012-08-03,12.6899995803833,12.109999656677246,12.680000305175781,12.380000114440918,41980511.0,7.937627792358398
2012-08-06,12.489999771118164,12.199999809265137,12.319999694824219,12.479999542236328,25138234.0,8.001744270324707
2012-08-07,12.579999923706055,12.369999885559082,12.4399995803833,12.449999809265137,16086250.0,7.982509613037109
2012-08-08,12.569999694824219,12.4399995803833,12.460000038146973,12.510000228881836,11916827.0,8.020980834960938
2012-08-09,12.789999961853027,12.449999809265137,12.600000381469727,12.729999542236328,16997251.0,8.162035942077637
2012-08-10,12.699999809265137,12.539999961853027,12.699999809265137,12.59000015258789,11051855.0,8.072273254394531
2012-08-13,12.539999961853027,12.25,12.539999961853027,12.300000190734863,15164972.0,7.886335849761963
2012-08-14,12.40999984741211,12.239999771118164,12.279999732971191,12.399999618530273,11633145.0,7.950451374053955
2012-08-15,12.420000076293945,12.279999732971191,12.380000114440918,12.34000015258789,4676982.0,7.911981105804443
2012-08-16,12.369999885559082,12.199999809265137,12.329999923706055,12.199999809265137,6704976.0,7.8222174644470215
2012-08-17,12.350000381469727,12.130000114440918,12.199999809265137,12.260000228881836,9812348.0,7.860689163208008
2012-08-20,12.270000457763672,12.0600004196167,12.119999885559082,12.229999542236328,6747375.0,7.841454029083252
2012-08-21,12.329999923706055,12.170000076293945,12.220000267028809,12.260000228881836,7060032.0,7.860689163208008
2012-08-22,12.239999771118164,11.6899995803833,12.239999771118164,11.84000015258789,28595613.0,7.591399192810059
2012-08-23,11.979999542236328,11.710000038146973,11.84000015258789,11.829999923706055,14757472.0,7.584987640380859
2012-08-24,11.9399995803833,11.770000457763672,11.829999923706055,11.829999923706055,10655396.0,7.584987640380859
2012-08-27,11.800000190734863,11.449999809265137,11.800000190734863,11.510000228881836,12124064.0,7.379814624786377
2012-08-28,11.640000343322754,11.489999771118164,11.5,11.539999961853027,9819960.0,7.399049282073975
2012-08-29,11.729999542236328,11.510000228881836,11.550000190734863,11.710000038146973,7948789.0,7.508047103881836
2012-08-30,11.729999542236328,11.449999809265137,11.520000457763672,11.619999885559082,14834287.0,7.450342178344727
2012-08-31,11.729999542236328,11.170000076293945,11.619999885559082,11.350000381469727,9074465.0,7.277228355407715
2012-09-03,11.930000305175781,11.369999885559082,11.390000343322754,11.84000015258789,27600637.0,7.591399192810059
2012-09-04,12.010000228881836,11.670000076293945,11.8100004196167,11.720000267028809,12838982.0,7.514459133148193
2012-09-05,11.8100004196167,11.609999656677246,11.729999542236328,11.800000190734863,8528893.0,7.565753936767578
2012-09-06,11.989999771118164,11.770000457763672,11.770000457763672,11.920000076293945,10629251.0,7.6426920890808105
2012-09-07,12.65999984741211,11.989999771118164,12.0,12.359999656677246,41268720.0,7.924806118011475
2012-09-10,12.699999809265137,12.359999656677246,12.399999618530273,12.5,20744198.0,8.014568328857422
2012-09-11,12.609999656677246,12.300000190734863,12.479999542236328,12.489999771118164,11928647.0,8.008155822753906
2012-09-12,12.800000190734863,12.369999885559082,12.550000190734863,12.5,17716307.0,8.014568328857422
2012-09-13,12.630000114440918,12.399999618530273,12.479999542236328,12.5,10936173.0,8.014568328857422
2012-09-14,12.899999618530273,12.479999542236328,12.649999618530273,12.8100004196167,25761023.0,8.213329315185547
2012-09-17,13.180000305175781,12.380000114440918,12.869999885559082,12.399999618530273,18867298.0,7.950451374053955
2012-09-18,12.6899995803833,12.350000381469727,12.369999885559082,12.609999656677246,19212557.0,8.085095405578613
2012-09-19,12.949999809265137,12.510000228881836,12.680000305175781,12.890000343322754,15517059.0,8.264623641967773
2012-09-20,12.970000267028809,12.520000457763672,12.899999618530273,12.59000015258789,17770665.0,8.072273254394531
2012-09-21,12.739999771118164,12.40999984741211,12.539999961853027,12.600000381469727,14492510.0,8.07868480682373
2012-09-24,12.510000228881836,12.020000457763672,12.470000267028809,12.460000038146973,15925011.0,7.988921642303467
2012-09-25,12.640000343322754,12.359999656677246,12.399999618530273,12.550000190734863,9697973.0,8.046626091003418
2012-09-26,12.609999656677246,12.329999923706055,12.550000190734863,12.489999771118164,9512542.0,8.008155822753906
2012-09-27,13.0,12.399999618530273,12.489999771118164,12.930000305175781,17868169.0,8.29026985168457
2012-09-28,13.600000381469727,12.8100004196167,12.890000343322754,13.539999961853027,34665294.0,8.681380271911621
2012-10-08,13.649999618530273,13.359999656677246,13.479999542236328,13.539999961853027,15295028.0,8.681380271911621
2012-10-09,13.960000038146973,13.579999923706055,13.619999885559082,13.800000190734863,18377104.0,8.84808349609375
2012-10-10,13.979999542236328,13.640000343322754,13.710000038146973,13.699999809265137,16347462.0,8.783966064453125
2012-10-11,13.649999618530273,13.199999809265137,13.649999618530273,13.25,19623128.0,8.495442390441895
2012-10-12,13.479999542236328,13.130000114440918,13.300000190734863,13.3100004196167,13253270.0,8.533912658691406
2012-10-15,13.300000190734863,12.960000038146973,13.300000190734863,13.100000381469727,13725913.0,8.399267196655273
2012-10-16,13.239999771118164,12.819999694824219,13.029999732971191,12.850000381469727,20583096.0,8.23897647857666
2012-10-17,13.09000015258789,12.75,12.899999618530273,13.010000228881836,11649648.0,8.34156322479248
2012-10-18,13.5,13.020000457763672,13.029999732971191,13.489999771118164,19558592.0,8.649322509765625
2012-10-19,13.529999732971191,13.260000228881836,13.489999771118164,13.399999618530273,12594171.0,8.5916166305542
2012-10-22,13.510000228881836,13.140000343322754,13.300000190734863,13.430000305175781,9488817.0,8.610852241516113
2012-10-23,13.460000038146973,13.199999809265137,13.399999618530273,13.220000267028809,8350935.0,8.47620677947998
2012-10-24,13.350000381469727,13.079999923706055,13.149999618530273,13.300000190734863,10086836.0,8.527501106262207
2012-10-25,13.390000343322754,13.079999923706055,13.289999961853027,13.140000343322754,9285120.0,8.424915313720703
2012-10-26,13.140000343322754,12.630000114440918,13.140000343322754,12.710000038146973,14196636.0,8.149211883544922
2012-10-29,12.800000190734863,12.529999732971191,12.609999656677246,12.699999809265137,7116159.0,8.142800331115723
2012-10-30,12.899999618530273,12.600000381469727,12.710000038146973,12.65999984741211,7241702.0,8.117155075073242
2012-10-31,13.069999694824219,12.670000076293945,12.789999961853027,12.960000038146973,13097008.0,8.309504508972168
2012-11-01,13.479999542236328,12.989999771118164,12.989999771118164,13.460000038146973,21658881.0,8.630087852478027
2012-11-02,13.529999732971191,13.350000381469727,13.5,13.470000267028809,13258547.0,8.63649845123291
2012-11-05,13.550000190734863,13.199999809265137,13.40999984741211,13.359999656677246,12229959.0,8.565971374511719
2012-11-06,13.600000381469727,13.210000038146973,13.420000076293945,13.5,16658744.0,8.655734062194824
2012-11-07,13.989999771118164,13.5,13.5,13.84000015258789,31511148.0,8.873730659484863
2012-11-08,13.989999771118164,13.5600004196167,13.609999656677246,13.649999618530273,17047738.0,8.751908302307129
2012-11-09,13.710000038146973,13.390000343322754,13.569999694824219,13.529999732971191,10537125.0,8.674967765808105
2012-11-12,13.800000190734863,13.460000038146973,13.470000267028809,13.739999771118164,12125756.0,8.809613227844238
2012-11-13,13.75,13.420000076293945,13.75,13.430000305175781,9059766.0,8.610852241516113
2012-11-14,13.5600004196167,13.380000114440918,13.420000076293945,13.4399995803833,7765359.0,8.617263793945312
2012-11-15,13.3100004196167,12.989999771118164,13.289999961853027,13.069999694824219,12452495.0,8.380033493041992
2012-11-16,13.100000381469727,12.890000343322754,13.0,13.069999694824219,6989395.0,8.380033493041992
2012-11-19,13.140000343322754,12.800000190734863,13.050000190734863,13.100000381469727,8743164.0,8.399267196655273
2012-11-20,13.260000228881836,12.890000343322754,13.130000114440918,13.15999984741211,11273646.0,8.437737464904785
2012-11-21,13.380000114440918,13.0600004196167,13.149999618530273,13.369999885559082,10672508.0,8.572381973266602
2012-11-22,13.529999732971191,13.149999618530273,13.350000381469727,13.170000076293945,11873284.0,8.444149017333984
2012-11-23,13.680000305175781,13.15999984741211,13.260000228881836,13.5600004196167,22944005.0,8.69420337677002
2012-11-26,13.850000381469727,13.529999732971191,13.5600004196167,13.649999618530273,31036978.0,8.751908302307129
2012-11-27,13.710000038146973,13.430000305175781,13.600000381469727,13.470000267028809,12649980.0,8.63649845123291
2012-11-28,13.520000457763672,13.260000228881836,13.430000305175781,13.329999923706055,8296236.0,8.546736717224121
2012-11-29,13.680000305175781,13.3100004196167,13.329999923706055,13.470000267028809,13935827.0,8.63649845123291
2012-11-30,14.100000381469727,13.470000267028809,13.479999542236328,14.069999694824219,36421891.0,9.021198272705078
2012-12-03,14.479999542236328,13.880000114440918,13.960000038146973,14.319999694824219,35770799.0,9.181489944458008
2012-12-04,14.640000343322754,14.079999923706055,14.300000190734863,14.319999694824219,28357888.0,9.181489944458008
2012-12-05,14.979999542236328,14.220000267028809,14.319999694824219,14.539999961853027,32113243.0,9.322546005249023
2012-12-06,14.6899995803833,14.420000076293945,14.539999961853027,14.510000228881836,15551514.0,9.303311347961426
2012-12-07,14.880000114440918,14.399999618530273,14.5,14.720000267028809,28698809.0,9.437955856323242
2012-12-10,14.970000267028809,14.680000305175781,14.770000457763672,14.859999656677246,28149309.0,9.527718544006348
2012-12-11,15.220000267028809,14.699999809265137,14.75,15.09000015258789,25382161.0,9.675188064575195
2012-12-12,15.15999984741211,14.779999732971191,15.100000381469727,14.979999542236328,19071028.0,9.604659080505371
2012-12-13,15.0600004196167,14.640000343322754,14.979999542236328,14.880000114440918,15748695.0,9.540542602539062
2012-12-14,15.449999809265137,14.880000114440918,14.920000076293945,15.40999984741211,30090083.0,9.88036060333252
2012-12-17,15.779999732971191,15.3100004196167,15.40999984741211,15.380000114440918,26074123.0,9.861125946044922
2012-12-18,16.1299991607666,15.300000190734863,15.399999618530273,15.710000038146973,36628791.0,10.072709083557129
2012-12-19,16.260000228881836,15.640000343322754,15.720000267028809,15.989999771118164,23818660.0,10.252236366271973
2012-12-20,16.43000030517578,15.899999618530273,15.989999771118164,16.3799991607666,25206308.0,10.502289772033691
2012-12-21,16.950000762939453,16.350000381469727,16.450000762939453,16.479999542236328,26376495.0,10.566407203674316
2012-12-24,16.989999771118164,16.31999969482422,16.31999969482422,16.6299991607666,27620618.0,10.662581443786621
2012-12-25,17.049999237060547,16.270000457763672,16.639999389648438,16.969999313354492,33156220.0,10.88057804107666
2012-12-26,16.899999618530273,16.389999389648438,16.829999923706055,16.489999771118164,42300712.0,10.572818756103516
2012-12-27,16.75,16.1299991607666,16.440000534057617,16.5,38365498.0,10.579229354858398
2012-12-28,17.190000534057617,16.40999984741211,16.450000762939453,17.100000381469727,32050375.0,10.963930130004883
2012-12-31,17.770000457763672,17.110000610351562,17.149999618530273,17.639999389648438,27755914.0,11.310157775878906
2013-01-04,17.940000534057617,17.309999465942383,17.75,17.59000015258789,29867059.0,11.278100967407227
2013-01-07,17.6200008392334,17.1200008392334,17.479999542236328,17.34000015258789,22226091.0,11.117809295654297
2013-01-08,17.299999237060547,16.65999984741211,17.299999237060547,16.90999984741211,37407373.0,10.842108726501465
2013-01-09,17.040000915527344,16.75,16.780000686645508,16.93000030517578,26799420.0,10.854930877685547
2013-01-10,17.31999969482422,16.399999618530273,16.899999618530273,16.649999618530273,33925637.0,10.67540454864502
2013-01-11,16.8700008392334,16.510000228881836,16.639999389648438,16.700000762939453,27343736.0,10.707464218139648
2013-01-14,17.670000076293945,16.510000228881836,16.760000228881836,17.40999984741211,36822016.0,11.162690162658691
2013-01-15,17.68000030517578,17.229999542236328,17.440000534057617,17.309999465942383,21346900.0,11.098573684692383
2013-01-16,17.489999771118164,16.420000076293945,17.260000228881836,16.68000030517578,43932674.0,10.694640159606934
2013-01-17,16.739999771118164,16.149999618530273,16.68000030517578,16.329999923706055,31007378.0,10.470231056213379
2013-01-18,17.3799991607666,16.420000076293945,16.420000076293945,17.09000015258789,35612040.0,10.957517623901367
2013-01-21,17.299999237060547,16.600000381469727,17.100000381469727,16.989999771118164,30716021.0,10.893400192260742
2013-01-22,17.079999923706055,16.399999618530273,17.079999923706055,16.700000762939453,32381964.0,10.707464218139648
2013-01-23,16.959999084472656,16.290000915527344,16.690000534057617,16.610000610351562,21584786.0,10.649759292602539
2013-01-24,17.139999389648438,16.0,16.610000610351562,16.15999984741211,45380798.0,10.36123275756836
2013-01-25,16.8799991607666,16.31999969482422,16.31999969482422,16.670000076293945,31834160.0,10.688228607177734
2013-01-28,17.600000381469727,16.690000534057617,16.809999465942383,17.530000686645508,37445884.0,11.239630699157715
2013-01-29,17.610000610351562,17.079999923706055,17.579999923706055,17.3799991607666,34236172.0,11.143455505371094
2013-01-30,17.420000076293945,16.979999542236328,17.3700008392334,17.149999618530273,30971397.0,10.995986938476562
2013-01-31,17.18000030517578,16.780000686645508,17.079999923706055,16.8799991607666,19833231.0,10.82287311553955
2013-02-01,17.040000915527344,16.489999771118164,16.709999084472656,16.90999984741211,29091544.0,10.842108726501465
2013-02-04,17.100000381469727,16.399999618530273,17.010000228881836,16.850000381469727,35583318.0,10.80363941192627
2013-02-05,17.59000015258789,16.579999923706055,16.780000686645508,17.450000762939453,40459911.0,11.188337326049805
2013-02-06,17.579999923706055,17.0,17.43000030517578,17.110000610351562,26398707.0,10.970342636108398
2013-02-07,17.239999771118164,17.030000686645508,17.030000686645508,17.190000534057617,20409552.0,11.021634101867676
2013-02-08,18.8799991607666,17.43000030517578,17.459999084472656,18.459999084472656,66364496.0,11.83591365814209
2013-02-18,19.0,18.200000762939453,18.639999389648438,18.700000762939453,52087219.0,11.989794731140137
2013-02-19,18.75,17.610000610351562,18.700000762939453,17.860000610351562,39288149.0,11.451213836669922
2013-02-20,18.31999969482422,17.760000228881836,17.799999237060547,18.049999237060547,37413868.0,11.573036193847656
2013-02-21,17.799999237060547,16.850000381469727,17.799999237060547,17.139999389648438,46748339.0,10.989575386047363
2013-02-22,17.1200008392334,16.450000762939453,17.100000381469727,16.59000015258789,35142306.0,10.636935234069824
2013-02-25,16.860000610351562,16.530000686645508,16.68000030517578,16.649999618530273,17319258.0,10.67540454864502
2013-02-26,16.90999984741211,16.200000762939453,16.479999542236328,16.290000915527344,29645460.0,10.444584846496582
2013-02-27,16.56999969482422,16.290000915527344,16.31999969482422,16.389999389648438,27662207.0,10.50870132446289
2013-02-28,16.950000762939453,16.389999389648438,16.59000015258789,16.84000015258789,28388304.0,10.797226905822754
2013-03-01,16.950000762939453,16.190000534057617,16.809999465942383,16.479999542236328,46408221.0,10.566407203674316
2013-03-04,16.5,15.3100004196167,16.110000610351562,15.510000228881836,48004127.0,9.944477081298828
2013-03-05,15.859999656677246,15.449999809265137,15.510000228881836,15.8100004196167,24201500.0,10.136826515197754
2013-03-06,16.110000610351562,15.680000305175781,15.880000114440918,16.06999969482422,27291685.0,10.30352783203125
2013-03-07,16.360000610351562,15.670000076293945,16.06999969482422,15.829999923706055,27312361.0,10.149649620056152
2013-03-08,16.350000381469727,15.90999984741211,15.979999542236328,16.1200008392334,28556020.0,10.335588455200195
2013-03-11,16.020000457763672,15.510000228881836,16.0,15.84000015258789,16916573.0,10.156061172485352
2013-03-12,16.100000381469727,15.65999984741211,15.84000015258789,15.710000038146973,17876141.0,10.072709083557129
2013-03-13,15.710000038146973,15.0600004196167,15.699999809265137,15.220000267028809,24851960.0,9.758539199829102
2013-03-14,15.510000228881836,15.079999923706055,15.319999694824219,15.1899995803833,14427219.0,9.739303588867188
2013-03-15,15.680000305175781,14.720000267028809,15.25,15.050000190734863,36841964.0,9.649539947509766
2013-03-18,14.9399995803833,14.170000076293945,14.350000381469727,14.65999984741211,81600987.0,9.39948558807373
2013-03-19,14.949999809265137,14.420000076293945,14.510000228881836,14.899999618530273,31550185.0,9.553364753723145
2013-03-20,15.550000190734863,14.949999809265137,14.989999771118164,15.5,38420199.0,9.938064575195312
2013-03-21,15.729999542236328,15.40999984741211,15.5,15.600000381469727,22787836.0,10.002180099487305
2013-03-22,15.720000267028809,15.329999923706055,15.600000381469727,15.579999923706055,12787284.0,9.989357948303223
2013-03-25,15.729999542236328,15.100000381469727,15.680000305175781,15.199999809265137,22327008.0,9.745715141296387
2013-03-26,15.170000076293945,14.569999694824219,15.119999885559082,14.800000190734863,23466338.0,9.489249229431152
2013-03-27,15.130000114440918,14.770000457763672,14.779999732971191,14.920000076293945,19829580.0,9.56618881225586
2013-03-28,15.350000381469727,14.5,14.699999809265137,15.229999542236328,28539542.0,9.764948844909668
2013-03-29,15.239999771118164,14.75,15.079999923706055,14.800000190734863,23986607.0,9.489249229431152
2013-04-01,14.770000457763672,14.380000114440918,14.760000228881836,14.489999771118164,22828243.0,9.290487289428711
2013-04-02,14.65999984741211,14.380000114440918,14.529999732971191,14.619999885559082,20627443.0,9.373839378356934
2013-04-03,14.989999771118164,14.539999961853027,14.649999618530273,14.699999809265137,16194456.0,9.425131797790527
2013-04-08,14.90999984741211,14.380000114440918,14.4399995803833,14.729999542236328,22880935.0,9.444366455078125
2013-04-09,15.40999984741211,14.8100004196167,14.899999618530273,15.34000015258789,42992587.0,9.835477828979492
2013-04-10,16.040000915527344,15.239999771118164,15.300000190734863,15.600000381469727,47080266.0,10.002180099487305
2013-04-11,16.0,15.350000381469727,15.800000190734863,15.579999923706055,26209664.0,9.989357948303223
2013-04-12,15.619999885559082,15.25,15.5,15.289999961853027,12862476.0,9.803420066833496
2013-04-15,15.630000114440918,14.899999618530273,15.199999809265137,14.930000305175781,25555512.0,9.572601318359375
2013-04-16,15.5,14.800000190734863,14.930000305175781,15.489999771118164,26576565.0,9.931653022766113
2013-04-17,15.600000381469727,15.130000114440918,15.510000228881836,15.430000305175781,17746577.0,9.893182754516602
2013-04-18,15.829999923706055,15.220000267028809,15.300000190734863,15.600000381469727,20597101.0,10.002180099487305
2013-04-19,16.079999923706055,15.65999984741211,15.720000267028809,15.850000381469727,32884200.0,10.16247272491455
2013-04-22,15.970000267028809,15.489999771118164,15.850000381469727,15.720000267028809,24047985.0,10.079121589660645
2013-04-23,15.770000457763672,14.989999771118164,15.75,15.100000381469727,35632247.0,9.681597709655762
2013-04-24,15.350000381469727,14.670000076293945,15.119999885559082,15.050000190734863,36652391.0,9.649539947509766
2013-04-25,15.149999618530273,14.680000305175781,15.029999732971191,14.880000114440918,29510508.0,9.540542602539062
2013-04-26,15.100000381469727,14.789999961853027,14.989999771118164,14.899999618530273,20767841.0,9.553364753723145
2013-05-02,14.920000076293945,14.600000381469727,14.8100004196167,14.899999618530273,16283943.0,9.553364753723145
2013-05-03,15.390000343322754,14.949999809265137,14.949999809265137,15.260000228881836,25402122.0,9.784184455871582
2013-05-06,15.550000190734863,15.149999618530273,15.34000015258789,15.420000076293945,24328450.0,9.886772155761719
2013-05-07,15.640000343322754,15.25,15.350000381469727,15.529999732971191,25656733.0,9.957298278808594
2013-05-08,16.40999984741211,15.670000076293945,15.670000076293945,16.389999389648438,65850131.0,10.50870132446289
2013-05-09,16.389999389648438,15.59000015258789,16.389999389648438,15.819999694824219,63424319.0,10.143237113952637
2013-05-10,15.970000267028809,15.550000190734863,15.710000038146973,15.90999984741211,35338763.0,10.200943946838379
2013-05-13,16.100000381469727,15.380000114440918,15.920000076293945,15.399999618530273,51104166.0,9.873947143554688
2013-05-14,15.460000038146973,14.90999984741211,15.390000343322754,15.100000381469727,32129438.0,9.681597709655762
2013-05-15,15.239999771118164,15.0,15.100000381469727,15.15999984741211,23846747.0,9.72006893157959
2013-05-16,15.390000343322754,14.960000038146973,15.140000343322754,15.380000114440918,32489155.0,9.861125946044922
2013-05-17,15.5600004196167,15.0,15.380000114440918,15.4399995803833,49991268.0,9.899596214294434
2013-05-20,15.84000015258789,15.260000228881836,15.4399995803833,15.739999771118164,59261926.0,10.091943740844727
2013-05-21,15.859999656677246,15.479999542236328,15.75,15.640000343322754,36966306.0,10.027828216552734
2013-05-22,15.979999542236328,15.600000381469727,15.619999885559082,15.859999656677246,44081338.0,10.168883323669434
2013-05-23,15.800000190734863,15.300000190734863,15.779999732971191,15.3100004196167,42618711.0,9.816243171691895
2013-05-24,15.420000076293945,15.140000343322754,15.319999694824219,15.260000228881836,29294021.0,9.784184455871582
2013-05-27,15.470000267028809,15.15999984741211,15.260000228881836,15.289999961853027,34226657.0,9.803420066833496
2013-05-28,15.600000381469727,15.100000381469727,15.279999732971191,15.579999923706055,37746963.0,9.989357948303223
2013-05-29,16.25,15.609999656677246,15.609999656677246,15.899999618530273,90760128.0,10.194531440734863
2013-05-30,15.880000114440918,15.550000190734863,15.8100004196167,15.739999771118164,47336787.0,10.091943740844727
2013-05-31,15.979999542236328,15.59000015258789,15.75,15.630000114440918,41741060.0,10.021416664123535
2013-06-03,15.75,15.5,15.630000114440918,15.5600004196167,25634504.0,9.976534843444824
2013-06-04,15.569999694824219,15.199999809265137,15.5600004196167,15.300000190734863,29772343.0,9.809831619262695
2013-06-05,15.4399995803833,15.170000076293945,15.289999961853027,15.430000305175781,19833105.0,9.893182754516602
2013-06-06,15.539999961853027,15.220000267028809,15.399999618530273,15.260000228881836,21103395.0,9.784184455871582
2013-06-07,15.449999809265137,14.920000076293945,15.390000343322754,15.0600004196167,27892144.0,9.655952453613281
2013-06-13,14.850000381469727,14.260000228881836,14.850000381469727,14.470000267028809,37251165.0,9.277664184570312
2013-06-14,14.680000305175781,14.319999694824219,14.420000076293945,14.630000114440918,22814807.0,9.380250930786133
2013-06-17,14.630000114440918,14.149999618530273,14.600000381469727,14.170000076293945,33472410.0,9.085314750671387
2013-06-18,14.260000228881836,13.970000267028809,14.1899995803833,14.180000305175781,20649521.0,9.091726303100586
2013-06-19,14.149999618530273,13.680000305175781,14.149999618530273,13.859999656677246,28118363.0,8.886552810668945
2013-06-20,13.789999961853027,13.180000305175781,13.739999771118164,13.229999542236328,27515670.0,8.482619285583496
2013-06-21,13.65999984741211,12.90999984741211,13.010000228881836,13.479999542236328,35398886.0,8.64291000366211
2013-06-24,13.399999618530273,12.859999656677246,13.390000343322754,12.920000076293945,44975224.0,8.283857345581055
2013-06-25,13.479999542236328,12.149999618530273,12.880000114440918,13.359999656677246,54737071.0,8.565971374511719
2013-06-26,13.5,13.149999618530273,13.359999656677246,13.399999618530273,28444937.0,8.5916166305542
2013-06-27,13.65999984741211,13.100000381469727,13.399999618530273,13.119999885559082,23275990.0,8.412090301513672
2013-06-28,13.430000305175781,12.949999809265137,13.100000381469727,13.210000038146973,23405708.0,8.469796180725098
2013-07-01,13.279999732971191,12.779999732971191,13.199999809265137,13.119999885559082,26942780.0,8.412090301513672
2013-07-02,13.1899995803833,12.880000114440918,13.0600004196167,13.170000076293945,19779438.0,8.444149017333984
2013-07-03,13.149999618530273,12.850000381469727,13.149999618530273,12.90999984741211,22774103.0,8.277446746826172
2013-07-04,13.550000190734863,12.920000076293945,12.970000267028809,13.350000381469727,35624774.0,8.559558868408203
2013-07-05,13.649999618530273,13.420000076293945,13.4399995803833,13.430000305175781,24552085.0,8.610852241516113
2013-07-08,13.260000228881836,12.960000038146973,13.260000228881836,13.0600004196167,18792494.0,8.373620986938477
2013-07-09,13.199999809265137,13.0,13.039999961853027,13.170000076293945,13616815.0,8.444149017333984
2013-07-10,13.5,13.149999618530273,13.239999771118164,13.489999771118164,28155824.0,8.649322509765625
2013-07-11,13.520000457763672,12.65999984741211,12.880000114440918,13.289999961853027,63513370.0,8.917726516723633
2013-07-12,13.289999961853027,12.880000114440918,13.289999961853027,12.90999984741211,31914256.0,8.662741661071777
2013-07-15,13.319999694824219,12.989999771118164,12.989999771118164,13.140000343322754,21533282.0,8.8170747756958
2013-07-16,13.199999809265137,12.949999809265137,13.109999656677246,13.100000381469727,17904730.0,8.790234565734863
2013-07-17,13.109999656677246,12.899999618530273,13.09000015258789,12.920000076293945,18076688.0,8.669451713562012
2013-07-18,12.920000076293945,12.539999961853027,12.899999618530273,12.630000114440918,30831553.0,8.474859237670898
2013-07-19,12.6899995803833,12.199999809265137,12.609999656677246,12.210000038146973,28831636.0,8.193034172058105
2013-07-22,12.289999961853027,12.0,12.149999618530273,12.260000228881836,21448305.0,8.226585388183594
2013-07-23,12.649999618530273,12.15999984741211,12.300000190734863,12.5600004196167,30725446.0,8.427888870239258
2013-07-24,12.680000305175781,12.25,12.5600004196167,12.399999618530273,25123088.0,8.320526123046875
2013-07-25,12.550000190734863,12.220000267028809,12.479999542236328,12.279999732971191,19774389.0,8.240006446838379
2013-07-26,12.359999656677246,12.149999618530273,12.210000038146973,12.319999694824219,16633557.0,8.266845703125
2013-07-29,12.149999618530273,11.829999923706055,12.149999618530273,11.989999771118164,21051416.0,8.04541301727295
2013-07-30,12.270000457763672,11.9399995803833,11.989999771118164,12.029999732971191,14019941.0,8.072253227233887
2013-07-31,12.380000114440918,12.109999656677246,12.109999656677246,12.239999771118164,22841684.0,8.213165283203125
2013-08-01,12.5,12.239999771118164,12.350000381469727,12.40999984741211,22154124.0,8.327237129211426
2013-08-02,12.569999694824219,12.40999984741211,12.5,12.4399995803833,18119262.0,8.347367286682129
2013-08-05,12.65999984741211,12.300000190734863,12.460000038146973,12.65999984741211,22182543.0,8.494989395141602
2013-08-06,13.529999732971191,12.579999923706055,12.649999618530273,13.34000015258789,78219318.0,8.951277732849121
2013-08-07,13.779999732971191,13.220000267028809,13.279999732971191,13.380000114440918,49707764.0,8.978116989135742
2013-08-08,13.680000305175781,13.180000305175781,13.300000190734863,13.260000228881836,24466318.0,8.897595405578613
2013-08-09,13.539999961853027,13.0600004196167,13.460000038146973,13.300000190734863,17245179.0,8.924436569213867
2013-08-12,13.649999618530273,13.350000381469727,13.430000305175781,13.609999656677246,27503776.0,9.132450103759766
2013-08-13,13.710000038146973,13.489999771118164,13.649999618530273,13.670000076293945,18973499.0,9.172710418701172
2013-08-14,14.489999771118164,13.75,14.0,13.899999618530273,53383107.0,9.327042579650879
2013-08-15,13.9399995803833,13.470000267028809,13.890000343322754,13.5,24438127.0,9.058638572692871
2013-08-16,14.850000381469727,13.3100004196167,13.369999885559082,13.579999923706055,43781995.0,9.112318992614746
2013-08-19,13.770000457763672,13.380000114440918,13.460000038146973,13.6899995803833,17527177.0,9.186129570007324
2013-08-20,13.720000267028809,13.1899995803833,13.6899995803833,13.289999961853027,28897709.0,8.917726516723633
2013-08-21,13.399999618530273,12.970000267028809,13.399999618530273,13.09000015258789,31792369.0,8.783523559570312
2013-08-22,13.229999542236328,13.020000457763672,13.069999694824219,13.140000343322754,18692848.0,8.8170747756958
2013-08-23,13.260000228881836,12.710000038146973,13.220000267028809,12.970000267028809,20678903.0,8.7030029296875
2013-08-26,13.399999618530273,12.949999809265137,12.970000267028809,13.390000343322754,25233202.0,8.984827995300293
2013-08-27,13.430000305175781,13.229999542236328,13.390000343322754,13.359999656677246,21859696.0,8.964696884155273
2013-08-28,13.619999885559082,13.050000190734863,13.25,13.460000038146973,33055322.0,9.031798362731934
2013-08-29,13.569999694824219,13.130000114440918,13.510000228881836,13.270000457763672,24735236.0,8.904306411743164
2013-08-30,13.270000457763672,13.029999732971191,13.100000381469727,13.0600004196167,41219033.0,8.76339340209961
2013-09-02,13.279999732971191,12.970000267028809,13.069999694824219,13.170000076293945,27466642.0,8.837204933166504
2013-09-03,13.329999923706055,13.079999923706055,13.229999542236328,13.270000457763672,27079164.0,8.904306411743164
2013-09-04,13.350000381469727,13.109999656677246,13.199999809265137,13.25,22716469.0,8.890885353088379
2013-09-05,13.25,13.010000228881836,13.25,13.020000457763672,24135458.0,8.736552238464355
2013-09-06,13.180000305175781,12.970000267028809,13.010000228881836,13.170000076293945,27881479.0,8.837204933166504
2013-09-09,13.619999885559082,13.220000267028809,13.380000114440918,13.5600004196167,46787376.0,9.098899841308594
2013-09-10,13.949999809265137,13.539999961853027,13.630000114440918,13.850000381469727,53321294.0,9.293493270874023
2013-09-11,14.210000038146973,13.760000228881836,13.970000267028809,13.90999984741211,50636455.0,9.33375358581543
2013-09-12,14.0,13.670000076293945,13.90999984741211,13.859999656677246,34662749.0,9.300202369689941
2013-09-13,14.260000228881836,13.970000267028809,14.149999618530273,14.180000305175781,60686061.0,9.514925956726074
2013-09-16,14.199999809265137,13.670000076293945,14.199999809265137,13.779999732971191,49197864.0,9.24652099609375
2013-09-17,14.670000076293945,13.960000038146973,13.960000038146973,14.069999694824219,79521121.0,9.44111442565918
2013-09-18,14.260000228881836,13.789999961853027,14.239999771118164,13.880000114440918,32220264.0,9.313623428344727
2013-09-23,14.350000381469727,14.0,14.010000228881836,14.300000190734863,31640468.0,9.595446586608887
2013-09-24,14.270000457763672,13.75,14.25,14.010000228881836,36493887.0,9.400854110717773
2013-09-25,14.100000381469727,13.760000228881836,14.010000228881836,13.779999732971191,24661207.0,9.24652099609375
2013-09-26,13.800000190734863,13.369999885559082,13.789999961853027,13.399999618530273,23440860.0,8.991537094116211
2013-09-27,13.619999885559082,13.3100004196167,13.470000267028809,13.470000267028809,15047006.0,9.038508415222168
2013-09-30,13.739999771118164,13.470000267028809,13.6899995803833,13.529999732971191,16227593.0,9.078767776489258
2013-10-08,13.699999809265137,13.220000267028809,13.399999618530273,13.600000381469727,16691522.0,9.125740051269531
2013-10-09,13.9399995803833,13.489999771118164,13.5600004196167,13.899999618530273,22188380.0,9.327042579650879
2013-10-10,13.960000038146973,13.630000114440918,13.850000381469727,13.770000457763672,19282073.0,9.239811897277832
2013-10-11,14.399999618530273,13.850000381469727,13.90999984741211,14.3100004196167,51633431.0,9.602156639099121
2013-10-14,14.880000114440918,14.369999885559082,14.369999885559082,14.630000114440918,68192662.0,9.816880226135254
2013-10-15,14.729999542236328,14.420000076293945,14.600000381469727,14.550000190734863,24299078.0,9.763198852539062
2013-10-16,14.529999732971191,13.90999984741211,14.449999809265137,14.130000114440918,25006118.0,9.481374740600586
2013-10-17,14.319999694824219,14.039999961853027,14.229999542236328,14.0600004196167,17425294.0,9.434404373168945
2013-10-18,14.239999771118164,14.050000190734863,14.100000381469727,14.109999656677246,15564221.0,9.467955589294434
2013-10-21,14.319999694824219,13.90999984741211,14.170000076293945,14.300000190734863,24636690.0,9.595446586608887
2013-10-22,14.25,13.800000190734863,14.239999771118164,13.899999618530273,31688142.0,9.327042579650879
2013-10-23,14.020000457763672,13.550000190734863,13.970000267028809,13.600000381469727,23792222.0,9.125740051269531
2013-10-24,14.680000305175781,13.600000381469727,13.600000381469727,14.329999923706055,77825109.0,9.615577697753906
2013-10-25,14.449999809265137,13.859999656677246,14.350000381469727,13.970000267028809,33614070.0,9.374013900756836
2013-10-28,14.300000190734863,13.829999923706055,13.9399995803833,13.899999618530273,20520158.0,9.327042579650879
2013-10-29,14.15999984741211,13.569999694824219,13.960000038146973,13.890000343322754,31452104.0,9.320333480834961
2013-10-30,14.630000114440918,13.800000190734863,13.949999809265137,14.420000076293945,52138581.0,9.675969123840332
2013-10-31,14.729999542236328,14.319999694824219,14.600000381469727,14.34000015258789,44897329.0,9.62228775024414
2013-11-01,14.649999618530273,14.329999923706055,14.34000015258789,14.550000190734863,25845168.0,9.763198852539062
2013-11-04,15.199999809265137,14.600000381469727,14.729999542236328,15.039999961853027,72203983.0,10.091994285583496
2013-11-05,15.260000228881836,14.779999732971191,14.899999618530273,15.199999809265137,52306861.0,10.199356079101562
2013-11-06,15.300000190734863,14.65999984741211,15.130000114440918,14.6899995803833,41094149.0,9.85714054107666
2013-11-07,14.8100004196167,14.460000038146973,14.670000076293945,14.680000305175781,22559455.0,9.850430488586426
2013-11-08,15.069999694824219,14.579999923706055,14.600000381469727,14.699999809265137,28862964.0,9.863849639892578
2013-11-11,14.949999809265137,14.449999809265137,14.670000076293945,14.789999961853027,17791054.0,9.924241065979004
2013-11-12,14.880000114440918,14.579999923706055,14.789999961853027,14.779999732971191,15402471.0,9.91753101348877
2013-11-13,14.600000381469727,14.149999618530273,14.600000381469727,14.3100004196167,26820318.0,9.602156639099121
2013-11-14,15.0,14.210000038146973,14.329999923706055,14.890000343322754,36466007.0,9.991342544555664
2013-11-15,15.479999542236328,14.729999542236328,14.770000457763672,15.039999961853027,59831791.0,10.091994285583496
2013-11-18,15.75,15.149999618530273,15.199999809265137,15.329999923706055,41068149.0,10.28658676147461
2013-11-19,15.670000076293945,15.260000228881836,15.359999656677246,15.369999885559082,42114164.0,10.313427925109863
2013-11-20,15.649999618530273,15.3100004196167,15.569999694824219,15.5,21480024.0,10.400659561157227
2013-11-21,15.470000267028809,15.0,15.449999809265137,15.149999618530273,32163259.0,10.165804862976074
2013-11-22,15.4399995803833,15.0600004196167,15.25,15.270000457763672,19119604.0,10.24632740020752
2013-11-25,15.550000190734863,15.069999694824219,15.069999694824219,15.350000381469727,22144448.0,10.300006866455078
2013-11-26,15.34000015258789,14.9399995803833,15.279999732971191,15.010000228881836,28023395.0,10.07186508178711
2013-11-27,15.279999732971191,14.960000038146973,14.970000267028809,15.149999618530273,15558817.0,10.165804862976074
2013-11-28,15.59000015258789,15.15999984741211,15.170000076293945,15.539999961853027,31373208.0,10.427499771118164
2013-11-29,15.520000457763672,15.3100004196167,15.5,15.380000114440918,16644529.0,10.320138931274414
2013-12-02,15.600000381469727,15.079999923706055,15.199999809265137,15.130000114440918,26928004.0,10.152384757995605
2013-12-03,15.520000457763672,15.050000190734863,15.050000190734863,15.460000038146973,28891864.0,10.373818397521973
2013-12-04,16.139999389648438,15.399999618530273,15.449999809265137,15.960000038146973,53401741.0,10.70932388305664
2013-12-05,16.15999984741211,15.8100004196167,15.960000038146973,15.989999771118164,31223464.0,10.72945499420166
2013-12-06,16.049999237060547,15.729999542236328,15.899999618530273,15.8100004196167,21676863.0,10.608671188354492
2013-12-09,15.989999771118164,15.649999618530273,15.930000305175781,15.899999618530273,19254428.0,10.669062614440918
2013-12-10,16.139999389648438,15.789999961853027,15.9399995803833,15.930000305175781,19978896.0,10.689194679260254
2013-12-11,15.880000114440918,15.449999809265137,15.770000457763672,15.510000228881836,19668788.0,10.407369613647461
2013-12-12,15.819999694824219,15.369999885559082,15.420000076293945,15.479999542236328,24409043.0,10.387239456176758
2013-12-13,15.579999923706055,15.279999732971191,15.300000190734863,15.380000114440918,16991853.0,10.320138931274414
2013-12-16,15.420000076293945,14.420000076293945,15.399999618530273,14.550000190734863,50299512.0,9.763198852539062
2013-12-17,14.579999923706055,14.210000038146973,14.5,14.289999961853027,22284626.0,9.588735580444336
2013-12-18,14.649999618530273,14.229999542236328,14.350000381469727,14.359999656677246,19820002.0,9.63570785522461
2013-12-19,15.069999694824219,14.260000228881836,14.430000305175781,14.3100004196167,22481632.0,9.602156639099121
2013-12-20,14.430000305175781,13.0,14.34000015258789,13.579999923706055,33758323.0,9.112318992614746
2013-12-23,14.010000228881836,13.600000381469727,13.6899995803833,13.800000190734863,18544535.0,9.259942054748535
2013-12-24,14.039999961853027,13.640000343322754,13.899999618530273,13.789999961853027,17511499.0,9.2532320022583
2013-12-25,13.880000114440918,13.670000076293945,13.829999923706055,13.8100004196167,15299520.0,9.266653060913086
2013-12-26,13.800000190734863,13.359999656677246,13.729999542236328,13.380000114440918,18982839.0,8.978116989135742
2013-12-27,14.050000190734863,13.350000381469727,13.399999618530273,13.869999885559082,29222286.0,9.306912422180176
2013-12-30,14.119999885559082,13.789999961853027,13.869999885559082,13.989999771118164,15207943.0,9.387433052062988
2013-12-31,14.199999809265137,13.8100004196167,13.8100004196167,14.140000343322754,11625570.0,9.48808479309082
2014-01-02,14.109999656677246,13.789999961853027,14.09000015258789,13.850000381469727,17035257.0,9.293493270874023
2014-01-03,13.75,13.300000190734863,13.699999809265137,13.449999809265137,31519689.0,9.0250883102417
2014-01-06,13.359999656677246,12.979999542236328,13.350000381469727,13.039999961853027,30556890.0,8.74997329711914
2014-01-07,13.260000228881836,12.90999984741211,12.989999771118164,13.140000343322754,11359405.0,8.8170747756958
2014-01-08,13.510000228881836,13.140000343322754,13.170000076293945,13.399999618530273,24067675.0,8.991537094116211
2014-01-09,13.539999961853027,13.0,13.300000190734863,13.0600004196167,15049866.0,8.76339340209961
2014-01-10,13.140000343322754,12.890000343322754,13.100000381469727,13.0600004196167,16978194.0,8.76339340209961
2014-01-13,13.260000228881836,12.869999885559082,12.989999771118164,13.010000228881836,15708051.0,8.729843139648438
2014-01-14,13.210000038146973,12.949999809265137,13.09000015258789,13.109999656677246,27787824.0,8.796943664550781
2014-01-15,13.210000038146973,13.020000457763672,13.050000190734863,13.199999809265137,13451034.0,8.857335090637207
2014-01-16,13.210000038146973,12.949999809265137,13.180000305175781,13.100000381469727,20240559.0,8.790234565734863
2014-01-17,13.069999694824219,12.600000381469727,13.069999694824219,12.630000114440918,34698285.0,8.474859237670898
2014-01-20,12.720000267028809,12.369999885559082,12.649999618530273,12.479999542236328,23120108.0,8.374207496643066
2014-01-21,12.75,12.520000457763672,12.529999732971191,12.680000305175781,13073519.0,8.508410453796387
2014-01-22,13.170000076293945,12.670000076293945,12.699999809265137,13.09000015258789,26193844.0,8.783523559570312
2014-01-23,13.239999771118164,13.029999732971191,13.109999656677246,13.069999694824219,20695865.0,8.770103454589844
2014-01-24,13.34000015258789,12.989999771118164,13.050000190734863,13.180000305175781,19463658.0,8.843914031982422
2014-01-27,13.220000267028809,12.9399995803833,13.069999694824219,13.069999694824219,15980804.0,8.770103454589844
2014-01-28,13.220000267028809,13.0,13.130000114440918,13.09000015258789,12249246.0,8.783523559570312
2014-01-29,13.210000038146973,12.960000038146973,13.1899995803833,13.09000015258789,11068008.0,8.783523559570312
2014-01-30,13.100000381469727,12.949999809265137,13.029999732971191,12.979999542236328,9731090.0,8.709712028503418
2014-02-07,12.960000038146973,12.619999885559082,12.899999618530273,12.949999809265137,16580145.0,8.689581871032715
2014-02-10,13.569999694824219,13.029999732971191,13.029999732971191,13.479999542236328,39720912.0,9.045218467712402
2014-02-11,13.720000267028809,13.399999618530273,13.600000381469727,13.520000457763672,36176519.0,9.07205867767334
2014-02-12,13.550000190734863,13.319999694824219,13.520000457763672,13.380000114440918,25396886.0,8.978116989135742
2014-02-13,13.59000015258789,13.3100004196167,13.40999984741211,13.40999984741211,28835287.0,8.998247146606445
2014-02-14,13.539999961853027,13.329999923706055,13.4399995803833,13.5,21075187.0,9.058638572692871
2014-02-17,13.770000457763672,13.449999809265137,13.579999923706055,13.699999809265137,32160681.0,9.192841529846191
2014-02-18,13.680000305175781,13.399999618530273,13.680000305175781,13.460000038146973,23597792.0,9.031798362731934
2014-02-19,13.770000457763672,13.430000305175781,13.449999809265137,13.619999885559082,27431230.0,9.13916015625
2014-02-20,14.109999656677246,13.630000114440918,13.760000228881836,13.640000343322754,45384170.0,9.152580261230469
2014-02-21,13.880000114440918,13.430000305175781,13.630000114440918,13.5600004196167,21874680.0,9.098899841308594
2014-02-24,13.430000305175781,12.960000038146973,13.430000305175781,13.140000343322754,28056241.0,8.8170747756958
2014-02-25,13.170000076293945,12.65999984741211,13.149999618530273,12.710000038146973,37004741.0,8.528539657592773
2014-02-26,12.760000228881836,12.420000076293945,12.630000114440918,12.6899995803833,28638005.0,8.515119552612305
2014-02-27,12.930000305175781,12.609999656677246,12.920000076293945,12.649999618530273,21425102.0,8.48827838897705
2014-02-28,12.779999732971191,12.399999618530273,12.600000381469727,12.699999809265137,21277038.0,8.521829605102539
2014-03-03,12.960000038146973,12.649999618530273,12.699999809265137,12.880000114440918,24412659.0,8.642611503601074
2014-03-04,13.170000076293945,12.760000228881836,12.8100004196167,13.119999885559082,33715820.0,8.803653717041016
2014-03-05,13.260000228881836,12.8100004196167,13.170000076293945,12.859999656677246,23288180.0,8.629192352294922
2014-03-06,12.890000343322754,12.630000114440918,12.880000114440918,12.800000190734863,19235626.0,8.588932037353516
2014-03-07,12.970000267028809,12.6899995803833,12.800000190734863,12.779999732971191,15244229.0,8.57551097869873
2014-03-10,12.970000267028809,12.600000381469727,12.850000381469727,12.649999618530273,25169801.0,8.48827838897705
2014-03-11,12.770000457763672,12.380000114440918,12.649999618530273,12.520000457763672,28818925.0,8.40104866027832
2014-03-12,12.640000343322754,12.220000267028809,12.4399995803833,12.569999694824219,25242057.0,8.434597969055176
2014-03-13,12.670000076293945,12.479999542236328,12.600000381469727,12.649999618530273,16402377.0,8.48827838897705
2014-03-14,12.640000343322754,12.460000038146973,12.569999694824219,12.5600004196167,13909210.0,8.427888870239258
2014-03-17,12.779999732971191,12.539999961853027,12.680000305175781,12.75,19389732.0,8.555380821228027
2014-03-18,12.869999885559082,12.65999984741211,12.770000457763672,12.729999542236328,19102153.0,8.541960716247559
2014-03-19,12.720000267028809,12.4399995803833,12.720000267028809,12.579999923706055,14072353.0,8.441308975219727
2014-03-20,12.630000114440918,12.289999961853027,12.609999656677246,12.329999923706055,20526109.0,8.27355670928955
2014-03-21,12.800000190734863,12.239999771118164,12.289999961853027,12.75,30577443.0,8.555380821228027
2014-03-24,12.979999542236328,12.75,12.899999618530273,12.880000114440918,26406036.0,8.642611503601074
2014-03-25,13.289999961853027,12.8100004196167,12.850000381469727,13.100000381469727,34572889.0,8.790234565734863
2014-03-26,13.170000076293945,12.869999885559082,13.050000190734863,12.960000038146973,27132608.0,8.696292877197266
2014-03-27,13.020000457763672,12.630000114440918,12.960000038146973,12.8100004196167,28879245.0,8.595641136169434
2014-03-28,14.09000015258789,13.460000038146973,13.600000381469727,13.880000114440918,122517576.0,9.313623428344727
2014-03-31,14.1899995803833,13.739999771118164,14.0,13.850000381469727,52112835.0,9.293493270874023
2014-04-01,13.989999771118164,13.720000267028809,13.899999618530273,13.890000343322754,35861658.0,9.320333480834961
2014-04-02,14.130000114440918,13.8100004196167,13.899999618530273,14.119999885559082,44692202.0,9.474665641784668
2014-04-03,14.180000305175781,13.859999656677246,14.130000114440918,13.920000076293945,32628325.0,9.340462684631348
2014-04-04,14.130000114440918,13.84000015258789,13.930000305175781,14.029999732971191,23152912.0,9.414274215698242
2014-04-08,14.680000305175781,13.899999618530273,13.989999771118164,14.569999694824219,55806279.0,9.776619911193848
2014-04-09,14.729999542236328,14.449999809265137,14.600000381469727,14.5600004196167,24147123.0,9.76991081237793
2014-04-10,14.970000267028809,14.420000076293945,14.5600004196167,14.920000076293945,41373810.0,10.011473655700684
2014-04-11,15.050000190734863,14.779999732971191,14.850000381469727,14.960000038146973,38486263.0,10.038313865661621
2014-04-14,15.15999984741211,14.779999732971191,14.930000305175781,14.899999618530273,23764760.0,9.998052597045898
2014-04-15,14.890000343322754,14.289999961853027,14.850000381469727,14.319999694824219,38631487.0,9.608868598937988
2014-04-16,14.449999809265137,14.170000076293945,14.3100004196167,14.300000190734863,19207732.0,9.595446586608887
2014-04-17,14.460000038146973,14.270000457763672,14.369999885559082,14.380000114440918,15225860.0,9.649127960205078
2014-04-18,14.630000114440918,14.199999809265137,14.359999656677246,14.4399995803833,22576203.0,9.689388275146484
2014-04-21,14.399999618530273,14.079999923706055,14.300000190734863,14.09000015258789,20448512.0,9.454535484313965
2014-04-22,14.350000381469727,14.039999961853027,14.109999656677246,14.34000015258789,21126033.0,9.62228775024414
2014-04-23,14.489999771118164,14.210000038146973,14.210000038146973,14.369999885559082,17876471.0,9.642417907714844
2014-04-24,14.5,14.239999771118164,14.359999656677246,14.350000381469727,14346527.0,9.628996849060059
2014-04-25,14.529999732971191,14.260000228881836,14.350000381469727,14.270000457763672,18754123.0,9.575316429138184
2014-04-28,14.199999809265137,14.0,14.079999923706055,14.0600004196167,17162644.0,9.434404373168945
2014-04-29,14.59000015258789,14.079999923706055,14.100000381469727,14.5,28445695.0,9.72964859008789
2014-04-30,14.569999694824219,14.34000015258789,14.40999984741211,14.520000457763672,16932545.0,9.743069648742676
2014-05-05,14.520000457763672,14.359999656677246,14.430000305175781,14.5,16675316.0,9.72964859008789
2014-05-06,14.539999961853027,14.390000343322754,14.5,14.420000076293945,13697243.0,9.675969123840332
2014-05-07,14.479999542236328,14.229999542236328,14.40999984741211,14.34000015258789,13383679.0,9.62228775024414
2014-05-08,14.65999984741211,14.270000457763672,14.34000015258789,14.569999694824219,18013520.0,9.776619911193848
2014-05-09,14.619999885559082,14.40999984741211,14.59000015258789,14.420000076293945,10318148.0,9.675969123840332
2014-05-12,14.84000015258789,14.460000038146973,14.529999732971191,14.789999961853027,27104195.0,9.924241065979004
2014-05-13,14.789999961853027,14.529999732971191,14.789999961853027,14.640000343322754,12372589.0,9.823591232299805
2014-05-14,14.680000305175781,14.510000228881836,14.640000343322754,14.649999618530273,9857792.0,9.830299377441406
2014-05-15,14.729999542236328,14.539999961853027,14.579999923706055,14.569999694824219,13674464.0,9.776619911193848
2014-05-16,14.640000343322754,14.470000267028809,14.579999923706055,14.619999885559082,12716037.0,9.81017017364502
2014-05-19,14.579999923706055,14.300000190734863,14.520000457763672,14.300000190734863,12746077.0,9.595446586608887
2014-05-20,14.510000228881836,14.3100004196167,14.390000343322754,14.350000381469727,8975264.0,9.628996849060059
2014-05-21,14.489999771118164,14.25,14.3100004196167,14.479999542236328,7991373.0,9.716228485107422
2014-05-22,14.630000114440918,14.380000114440918,14.470000267028809,14.5,13120489.0,9.72964859008789
2014-05-23,14.6899995803833,14.460000038146973,14.529999732971191,14.670000076293945,10425488.0,9.843721389770508
2014-05-26,15.199999809265137,14.65999984741211,15.050000190734863,14.789999961853027,29947336.0,9.924241065979004
2014-05-27,14.760000228881836,14.600000381469727,14.710000038146973,14.670000076293945,12248844.0,9.843721389770508
2014-05-28,14.770000457763672,14.529999732971191,14.65999984741211,14.739999771118164,11456055.0,9.890690803527832
2014-05-29,14.890000343322754,14.640000343322754,14.75,14.649999618530273,13469457.0,9.830299377441406
2014-05-30,14.710000038146973,14.5600004196167,14.699999809265137,14.600000381469727,10788388.0,9.796751022338867
2014-06-03,14.710000038146973,14.489999771118164,14.619999885559082,14.510000228881836,11771279.0,9.736359596252441
2014-06-04,14.539999961853027,14.279999732971191,14.520000457763672,14.479999542236328,15598498.0,9.716228485107422
2014-06-05,14.6899995803833,14.399999618530273,14.4399995803833,14.640000343322754,11016645.0,9.823591232299805
2014-06-06,14.829999923706055,14.579999923706055,14.630000114440918,14.670000076293945,14362651.0,9.843721389770508
2014-06-09,14.880000114440918,14.600000381469727,14.619999885559082,14.850000381469727,20120547.0,9.964503288269043
2014-06-10,15.130000114440918,14.800000190734863,14.890000343322754,15.100000381469727,24853139.0,10.132255554199219
2014-06-11,15.210000038146973,15.0,15.0600004196167,15.180000305175781,21882646.0,10.185935974121094
2014-06-12,15.260000228881836,15.0600004196167,15.130000114440918,15.109999656677246,12719215.0,10.138964653015137
2014-06-13,15.550000190734863,15.100000381469727,15.109999656677246,15.4399995803833,25679719.0,10.36039924621582
2014-06-16,15.859999656677246,15.4399995803833,15.4399995803833,15.800000190734863,27412794.0,10.601961135864258
2014-06-17,15.729999542236328,15.380000114440918,15.699999809265137,15.470000267028809,21754514.0,10.380529403686523
2014-06-18,15.680000305175781,15.390000343322754,15.4399995803833,15.640000343322754,15922866.0,10.494600296020508
2014-06-19,15.739999771118164,15.149999618530273,15.600000381469727,15.229999542236328,16808502.0,10.21948528289795
2014-06-20,15.5,15.260000228881836,15.300000190734863,15.470000267028809,12263486.0,10.380529403686523
2014-06-23,15.75,15.399999618530273,15.449999809265137,15.420000076293945,9391127.0,10.346979141235352
2014-06-24,15.609999656677246,15.369999885559082,15.420000076293945,15.550000190734863,10838698.0,10.434209823608398
2014-06-25,15.569999694824219,15.199999809265137,15.539999961853027,15.289999961853027,14538293.0,10.259746551513672
2014-06-26,15.449999809265137,15.270000457763672,15.300000190734863,15.300000190734863,11124136.0,10.266456604003906
2014-06-27,15.4399995803833,15.15999984741211,15.279999732971191,15.319999694824219,13308305.0,10.279876708984375
2014-06-30,15.4399995803833,15.270000457763672,15.319999694824219,15.300000190734863,17229799.0,10.266456604003906
2014-07-01,15.460000038146973,15.319999694824219,15.359999656677246,15.40999984741211,11637056.0,10.3402681350708
2014-07-02,15.460000038146973,15.329999923706055,15.430000305175781,15.430000305175781,11642834.0,10.353689193725586
2014-07-03,15.739999771118164,15.399999618530273,15.460000038146973,15.649999618530273,17498432.0,10.501310348510742
2014-07-04,15.75,15.449999809265137,15.65999984741211,15.5600004196167,11470956.0,10.440919876098633
2014-07-07,15.640000343322754,15.350000381469727,15.630000114440918,15.369999885559082,13978190.0,10.313427925109863
2014-07-08,15.4399995803833,15.270000457763672,15.34000015258789,15.430000305175781,12862336.0,10.353689193725586
2014-07-09,15.720000267028809,15.350000381469727,15.399999618530273,15.479999542236328,20920588.0,10.387239456176758
2014-07-10,15.75,15.319999694824219,15.5600004196167,15.369999885559082,16728262.0,10.313427925109863
2014-07-11,15.880000114440918,15.300000190734863,15.380000114440918,15.619999885559082,25197739.0,10.481180191040039
2014-07-14,16.190000534057617,15.649999618530273,15.65999984741211,16.0,53523569.0,10.736165046691895
2014-07-15,16.09000015258789,15.789999961853027,16.0,15.989999771118164,27562439.0,10.72945499420166
2014-07-16,16.1200008392334,15.920000076293945,15.960000038146973,15.970000267028809,21744162.0,10.716033935546875
2014-07-17,15.979999542236328,15.5,15.949999809265137,15.579999923706055,21195077.0,10.454339981079102
2014-07-18,15.989999771118164,15.520000457763672,15.520000457763672,15.850000381469727,24702433.0,10.635513305664062
2014-07-21,16.309999465942383,15.800000190734863,15.850000381469727,16.260000228881836,32822990.0,10.910627365112305
2014-07-22,16.860000610351562,16.15999984741211,16.18000030517578,16.540000915527344,49034987.0,11.0985107421875
2014-07-23,16.790000915527344,16.43000030517578,16.479999542236328,16.709999084472656,28487870.0,11.212580680847168
2014-07-24,17.40999984741211,16.850000381469727,17.270000457763672,17.260000228881836,52382733.0,11.581636428833008
2014-07-25,17.600000381469727,17.18000030517578,17.260000228881836,17.540000915527344,29017776.0,11.769519805908203
2014-07-28,18.020000457763672,17.6299991607666,17.649999618530273,17.68000030517578,39316045.0,11.8634614944458
2014-07-29,17.90999984741211,17.530000686645508,17.799999237060547,17.6299991607666,38598034.0,11.829909324645996
2014-07-30,16.510000228881836,16.030000686645508,16.510000228881836,16.15999984741211,36525477.0,11.635506629943848
2014-07-31,16.299999237060547,16.020000457763672,16.15999984741211,16.290000915527344,21171428.0,11.729108810424805
2014-08-01,16.549999237060547,16.15999984741211,16.190000534057617,16.260000228881836,29008521.0,11.70750904083252
2014-08-04,16.59000015258789,16.200000762939453,16.290000915527344,16.56999969482422,31541345.0,11.930713653564453
2014-08-05,16.649999618530273,16.290000915527344,16.579999923706055,16.43000030517578,23885033.0,11.829911231994629
2014-08-06,16.399999618530273,16.149999618530273,16.31999969482422,16.260000228881836,20018551.0,11.70750904083252
2014-08-07,16.350000381469727,15.789999961853027,16.260000228881836,15.8100004196167,37421893.0,11.383499145507812
2014-08-08,16.059999465942383,15.739999771118164,15.829999923706055,16.030000686645508,22098113.0,11.54190444946289
2014-08-11,16.43000030517578,15.949999809265137,16.079999923706055,16.3700008392334,23353551.0,11.786710739135742
2014-08-12,16.399999618530273,16.170000076293945,16.3700008392334,16.3700008392334,20449875.0,11.786710739135742
2014-08-13,16.450000762939453,16.18000030517578,16.3700008392334,16.31999969482422,18518102.0,11.75070858001709
2014-08-14,17.09000015258789,16.399999618530273,16.40999984741211,16.969999313354492,65009594.0,12.218722343444824
2014-08-15,17.3799991607666,16.809999465942383,16.90999984741211,17.360000610351562,34339635.0,12.499528884887695
2014-08-18,17.489999771118164,17.209999084472656,17.3700008392334,17.329999923706055,21120165.0,12.477928161621094
2014-08-19,17.350000381469727,17.110000610351562,17.329999923706055,17.229999542236328,19152198.0,12.405925750732422
2014-08-20,17.170000076293945,16.809999465942383,17.139999389648438,16.899999618530273,20944439.0,12.168320655822754
2014-08-21,17.1200008392334,16.809999465942383,16.899999618530273,17.100000381469727,21326179.0,12.312323570251465
2014-08-22,17.200000762939453,16.90999984741211,17.100000381469727,17.030000686645508,13352531.0,12.261922836303711
2014-08-25,17.0,16.600000381469727,17.0,16.739999771118164,21394127.0,12.053116798400879
2014-08-26,16.739999771118164,16.43000030517578,16.729999542236328,16.530000686645508,19147988.0,11.901914596557617
2014-08-27,16.93000030517578,16.530000686645508,16.530000686645508,16.719999313354492,12228439.0,12.038715362548828
2014-08-28,16.84000015258789,16.5,16.709999084472656,16.559999465942383,10706598.0,11.923513412475586
2014-08-29,16.989999771118164,16.579999923706055,16.600000381469727,16.93000030517578,14887852.0,12.189920425415039
2014-09-01,17.31999969482422,17.0,17.049999237060547,17.15999984741211,19185580.0,12.355524063110352
2014-09-02,17.329999923706055,17.0,17.18000030517578,17.280000686645508,22716217.0,12.441926956176758
2014-09-03,17.950000762939453,17.280000686645508,17.280000686645508,17.68000030517578,33748973.0,12.729935646057129
2014-09-04,18.06999969482422,17.6299991607666,17.649999618530273,17.93000030517578,32423450.0,12.90993881225586
2014-09-05,18.700000762939453,18.09000015258789,18.09000015258789,18.690000534057617,41275385.0,13.4571533203125
2014-09-09,18.8700008392334,18.350000381469727,18.700000762939453,18.639999389648438,22898405.0,13.42115306854248
2014-09-10,18.5,18.209999084472656,18.489999771118164,18.360000610351562,17442010.0,13.219548225402832
2014-09-11,18.459999084472656,17.979999542236328,18.299999237060547,18.06999969482422,23587872.0,13.0107421875
2014-09-12,18.549999237060547,18.0,18.049999237060547,18.520000457763672,16762948.0,13.334752082824707
2014-09-15,18.399999618530273,18.0,18.309999465942383,18.329999923706055,22463856.0,13.19794750213623
2014-09-16,18.3799991607666,17.479999542236328,18.329999923706055,17.5,35923420.0,12.600332260131836
2014-09-17,17.75,17.25,17.75,17.65999984741211,23123664.0,12.715536117553711
2014-09-18,17.93000030517578,17.510000228881836,17.600000381469727,17.93000030517578,27226211.0,12.90993881225586
2014-09-19,18.34000015258789,17.799999237060547,17.90999984741211,18.280000686645508,20177522.0,13.161947250366211
2014-09-22,18.270000457763672,17.790000915527344,18.270000457763672,17.920000076293945,22913979.0,12.902740478515625
2014-09-23,18.18000030517578,17.799999237060547,17.8700008392334,18.0,14556272.0,12.960341453552246
2014-09-24,18.360000610351562,17.799999237060547,17.799999237060547,18.280000686645508,21200550.0,13.161947250366211
2014-09-25,18.690000534057617,17.899999618530273,18.5,18.0,22014100.0,12.960341453552246
2014-09-26,18.15999984741211,17.829999923706055,18.020000457763672,18.0,16504505.0,12.960341453552246
2014-09-29,18.25,17.93000030517578,18.0,18.190000534057617,22493019.0,13.097146034240723
2014-09-30,18.25,17.950000762939453,18.15999984741211,18.079999923706055,20098206.0,13.017942428588867
2014-10-08,18.350000381469727,18.100000381469727,18.100000381469727,18.200000762939453,19834108.0,13.104345321655273
2014-10-09,18.34000015258789,17.969999313354492,18.280000686645508,18.06999969482422,21933450.0,13.0107421875
2014-10-10,17.950000762939453,17.510000228881836,17.899999618530273,17.600000381469727,34266677.0,12.672333717346191
2014-10-13,17.600000381469727,17.18000030517578,17.5,17.56999969482422,30490023.0,12.650732040405273
2014-10-14,17.56999969482422,17.190000534057617,17.459999084472656,17.239999771118164,22541888.0,12.413125991821289
2014-10-15,17.56999969482422,17.229999542236328,17.260000228881836,17.489999771118164,18180773.0,12.593130111694336
2014-10-16,17.770000457763672,17.309999465942383,17.3700008392334,17.530000686645508,18329434.0,12.621932029724121
2014-10-17,17.889999389648438,17.350000381469727,17.59000015258789,17.739999771118164,19297690.0,12.773136138916016
2014-10-20,17.780000686645508,17.450000762939453,17.729999542236328,17.6200008392334,15607223.0,12.686735153198242
2014-10-21,17.549999237060547,17.299999237060547,17.549999237060547,17.34000015258789,15016742.0,12.485128402709961
2014-10-22,17.559999465942383,17.299999237060547,17.350000381469727,17.360000610351562,13219886.0,12.499528884887695
2014-10-23,17.520000457763672,17.139999389648438,17.360000610351562,17.209999084472656,18101411.0,12.391526222229004
2014-10-24,17.280000686645508,17.1200008392334,17.209999084472656,17.170000076293945,15046362.0,12.362725257873535
2014-10-27,17.149999618530273,16.709999084472656,17.149999618530273,16.959999084472656,25772252.0,12.211519241333008
2014-10-28,17.25,16.8799991607666,16.920000076293945,17.219999313354492,19162533.0,12.398726463317871
2014-10-29,17.440000534057617,17.030000686645508,17.280000686645508,17.360000610351562,28015798.0,12.499528884887695
2014-10-30,17.709999084472656,17.309999465942383,17.350000381469727,17.690000534057617,31762465.0,12.73713493347168
2014-10-31,18.18000030517578,17.790000915527344,17.790000915527344,17.860000610351562,31962069.0,12.859538078308105
2014-11-03,17.920000076293945,17.719999313354492,17.920000076293945,17.760000228881836,17079526.0,12.78753662109375
2014-11-04,17.719999313354492,17.530000686645508,17.700000762939453,17.56999969482422,16515470.0,12.650732040405273
2014-11-05,17.700000762939453,17.479999542236328,17.5,17.540000915527344,12771408.0,12.629133224487305
2014-11-06,17.68000030517578,17.510000228881836,17.68000030517578,17.649999618530273,11952207.0,12.708333969116211
2014-11-07,17.739999771118164,17.309999465942383,17.729999542236328,17.360000610351562,22353646.0,12.499528884887695
2014-11-10,18.260000228881836,17.489999771118164,17.5,18.229999542236328,45586221.0,13.125946044921875
2014-11-11,18.459999084472656,17.709999084472656,18.399999618530273,17.860000610351562,42037989.0,12.859538078308105
2014-11-12,18.459999084472656,17.739999771118164,17.84000015258789,18.450000762939453,27298048.0,13.28434944152832
2014-11-13,18.649999618530273,18.18000030517578,18.459999084472656,18.489999771118164,29012155.0,13.313150405883789
2014-11-14,18.899999618530273,18.399999618530273,18.489999771118164,18.8700008392334,27488834.0,13.58675765991211
2014-11-17,20.75,19.200000762939453,20.75,19.469999313354492,108543670.0,14.018768310546875
2014-11-18,19.579999923706055,19.0,19.450000762939453,19.559999465942383,48004163.0,14.08357048034668
2014-11-19,19.360000610351562,18.549999237060547,19.360000610351562,18.649999618530273,43392471.0,13.428354263305664
2014-11-20,19.020000457763672,18.309999465942383,18.5,18.979999542236328,36068366.0,13.665959358215332
2014-11-21,19.31999969482422,18.690000534057617,19.010000228881836,19.290000915527344,22613148.0,13.889165878295898
2014-11-24,19.799999237060547,19.34000015258789,19.799999237060547,19.610000610351562,43875634.0,14.119571685791016
2014-11-25,20.280000686645508,19.579999923706055,19.799999237060547,20.149999618530273,38065507.0,14.508379936218262
2014-11-26,20.5,19.649999618530273,20.280000686645508,19.90999984741211,36117780.0,14.335577964782715
2014-11-27,19.969999313354492,19.31999969482422,19.90999984741211,19.600000381469727,40284666.0,14.112371444702148
2014-11-28,19.850000381469727,19.209999084472656,19.469999313354492,19.780000686645508,47165334.0,14.241973876953125
2014-12-01,20.700000762939453,19.309999465942383,19.600000381469727,19.40999984741211,62424284.0,13.975566864013672
2014-12-02,19.989999771118164,19.299999237060547,19.329999923706055,19.719999313354492,46731803.0,14.198773384094238
2014-12-03,21.209999084472656,19.850000381469727,19.850000381469727,20.56999969482422,76451935.0,14.810790061950684
2014-12-04,21.350000381469727,20.700000762939453,20.799999237060547,21.299999237060547,55094961.0,15.33640193939209
2014-12-05,22.360000610351562,20.809999465942383,21.6299991607666,21.579999923706055,76357391.0,15.538007736206055
2014-12-08,22.68000030517578,21.59000015258789,21.799999237060547,22.540000915527344,71264148.0,16.22922706604004
2014-12-09,24.299999237060547,20.549999237060547,22.18000030517578,21.40999984741211,112801732.0,15.415606498718262
2014-12-10,23.020000457763672,21.920000076293945,21.93000030517578,22.989999771118164,67544529.0,16.55323600769043
2014-12-11,23.299999237060547,22.100000381469727,23.0,22.469999313354492,61420345.0,16.17882537841797
2014-12-12,22.8799991607666,21.809999465942383,22.65999984741211,21.8799991607666,44040446.0,15.754014015197754
2014-12-15,22.0,20.950000762939453,21.709999084472656,21.760000228881836,46262155.0,15.667612075805664
2014-12-16,22.219999313354492,21.34000015258789,21.389999389648438,22.0,44595975.0,15.840417861938477
2014-12-17,22.6200008392334,21.600000381469727,22.0,22.09000015258789,66027224.0,15.905218124389648
2014-12-18,22.18000030517578,21.780000686645508,22.110000610351562,21.979999542236328,40702033.0,15.82601547241211
2014-12-19,22.739999771118164,21.579999923706055,21.979999542236328,22.649999618530273,55656181.0,16.308429718017578
2014-12-22,23.219999313354492,22.309999465942383,22.700000762939453,22.780000686645508,67762007.0,16.40203285217285
2014-12-23,23.260000228881836,22.399999618530273,22.889999389648438,22.690000534057617,57752109.0,16.337230682373047
2014-12-24,22.649999618530273,21.030000686645508,22.59000015258789,21.280000686645508,58514185.0,15.322001457214355
2014-12-25,21.59000015258789,20.969999313354492,21.280000686645508,21.440000534057617,43552663.0,15.437207221984863
2014-12-26,22.280000686645508,21.299999237060547,21.389999389648438,22.110000610351562,45479147.0,15.919618606567383
2014-12-29,22.68000030517578,21.350000381469727,22.34000015258789,21.639999389648438,51614719.0,15.58121109008789
2014-12-30,21.639999389648438,20.670000076293945,21.0,20.850000381469727,62742985.0,15.012394905090332
2014-12-31,21.649999618530273,20.510000228881836,21.100000381469727,21.469999313354492,45949263.0,15.458806991577148
2015-01-05,23.6200008392334,22.020000457763672,22.059999465942383,23.6200008392334,130821072.0,17.00684928894043
2015-01-06,25.979999542236328,23.190000534057617,23.600000381469727,24.670000076293945,143785669.0,17.762868881225586
2015-01-07,25.200000762939453,24.0,24.600000381469727,24.65999984741211,74061955.0,17.755666732788086
2015-01-08,24.65999984741211,23.600000381469727,24.360000610351562,24.139999389648438,55273565.0,17.381256103515625
2015-01-09,24.649999618530273,23.56999969482422,23.969999313354492,23.739999771118164,67571222.0,17.09324836730957
2015-01-12,24.799999237060547,23.799999237060547,23.809999465942383,24.610000610351562,76755839.0,17.719667434692383
2015-01-13,25.6200008392334,24.149999618530273,24.700000762939453,25.149999618530273,70695175.0,18.108476638793945
2015-01-14,25.40999984741211,24.100000381469727,25.149999618530273,24.329999923706055,39489154.0,17.5180606842041
2015-01-15,24.770000457763672,24.049999237060547,24.200000762939453,24.670000076293945,41562913.0,17.762868881225586
2015-01-16,25.399999618530273,24.709999084472656,24.799999237060547,24.850000381469727,42753680.0,17.89246940612793
2015-01-19,24.100000381469727,22.3700008392334,23.190000534057617,22.850000381469727,68411213.0,16.45243263244629
2015-01-20,23.600000381469727,22.540000915527344,22.829999923706055,23.329999923706055,55460100.0,16.79804039001465
2015-01-21,24.09000015258789,23.040000915527344,23.360000610351562,23.950000762939453,53445164.0,17.24445343017578
2015-01-22,24.600000381469727,23.649999618530273,24.389999389648438,24.06999969482422,50102836.0,17.330854415893555
2015-01-23,24.489999771118164,23.649999618530273,24.219999313354492,23.790000915527344,40271251.0,17.12925148010254
2015-01-26,23.989999771118164,23.170000076293945,23.8799991607666,23.600000381469727,35880700.0,16.992446899414062
2015-01-27,24.690000534057617,23.600000381469727,23.649999618530273,24.190000534057617,69811683.0,17.417259216308594
2015-01-28,24.299999237060547,23.520000457763672,23.899999618530273,23.8799991607666,43099161.0,17.19405174255371
2015-01-29,23.8799991607666,23.309999465942383,23.8799991607666,23.40999984741211,33948302.0,16.855642318725586
2015-01-30,23.850000381469727,22.6299991607666,23.450000762939453,22.649999618530273,39330189.0,16.308429718017578
2015-02-02,22.510000228881836,21.790000915527344,22.25,21.959999084472656,42284388.0,15.811615943908691
2015-02-03,22.540000915527344,21.899999618530273,22.260000228881836,22.5,39718324.0,16.20042610168457
2015-02-04,22.809999465942383,21.90999984741211,22.600000381469727,21.940000534057617,40859775.0,15.797215461730957
2015-02-05,22.670000076293945,21.799999237060547,22.479999542236328,21.81999969482422,50709071.0,15.710813522338867
2015-02-06,22.280000686645508,21.65999984741211,21.8700008392334,22.010000228881836,43704063.0,15.847617149353027
2015-02-09,22.700000762939453,22.09000015258789,22.149999618530273,22.479999542236328,36185504.0,16.186025619506836
2015-02-10,23.059999465942383,22.40999984741211,22.510000228881836,22.989999771118164,34046827.0,16.55323600769043
2015-02-11,23.5,22.899999618530273,23.079999923706055,23.1200008392334,26738285.0,16.64683723449707
2015-02-12,23.299999237060547,22.579999923706055,23.299999237060547,23.0,17065690.0,16.560436248779297
2015-02-13,23.260000228881836,22.719999313354492,23.15999984741211,22.899999618530273,22019246.0,16.488433837890625
2015-02-16,23.280000686645508,22.760000228881836,23.100000381469727,23.15999984741211,24051974.0,16.67563819885254
2015-02-17,23.829999923706055,23.100000381469727,23.190000534057617,23.59000015258789,34607948.0,16.985246658325195
2015-02-25,24.6200008392334,23.299999237060547,23.600000381469727,24.15999984741211,58538877.0,17.39565658569336
2015-02-26,24.850000381469727,24.010000228881836,24.15999984741211,24.719999313354492,44726468.0,17.798870086669922
2015-02-27,25.1200008392334,24.299999237060547,24.6299991607666,24.360000610351562,30165816.0,17.539661407470703
2015-03-02,24.75,23.81999969482422,24.479999542236328,24.280000686645508,40105545.0,17.482059478759766
2015-03-03,24.280000686645508,23.3799991607666,23.850000381469727,23.440000534057617,29146805.0,16.87724494934082
2015-03-04,23.84000015258789,23.200000762939453,23.649999618530273,23.790000915527344,28155935.0,17.12925148010254
2015-03-05,23.8700008392334,23.100000381469727,23.399999618530273,23.299999237060547,29661585.0,16.776439666748047
2015-03-06,23.399999618530273,22.59000015258789,23.299999237060547,22.719999313354492,33505512.0,16.358827590942383
2015-03-09,23.290000915527344,22.219999313354492,22.299999237060547,23.1200008392334,28869008.0,16.64683723449707
2015-03-10,23.149999618530273,22.850000381469727,23.0,22.959999084472656,20182817.0,16.531631469726562
2015-03-11,23.600000381469727,22.959999084472656,22.959999084472656,23.579999923706055,39364352.0,16.978046417236328
2015-03-12,25.899999618530273,23.790000915527344,23.799999237060547,24.709999084472656,110410882.0,17.79166603088379
2015-03-13,25.040000915527344,24.420000076293945,24.989999771118164,24.729999542236328,75481830.0,17.806068420410156
2015-03-16,24.899999618530273,24.309999465942383,24.739999771118164,24.889999389648438,62044439.0,17.9212703704834
2015-03-17,25.200000762939453,24.549999237060547,25.0,25.1200008392334,62079608.0,18.086875915527344
2015-03-18,25.25,24.75,25.0,25.15999984741211,54565220.0,18.115676879882812
2015-03-19,25.100000381469727,24.700000762939453,25.0,24.709999084472656,55479702.0,17.79166603088379
2015-03-20,24.920000076293945,24.6200008392334,24.75,24.709999084472656,48510948.0,17.79166603088379
2015-03-23,25.8700008392334,24.93000030517578,24.989999771118164,25.459999084472656,85462262.0,18.331682205200195
2015-03-24,25.760000228881836,25.100000381469727,25.40999984741211,25.510000228881836,63335587.0,18.36768341064453
2015-03-25,25.59000015258789,24.65999984741211,25.530000686645508,24.790000915527344,54412779.0,17.84926986694336
2015-03-26,24.979999542236328,24.299999237060547,24.510000228881836,24.780000686645508,42934450.0,17.842071533203125
2015-03-27,24.950000762939453,24.459999084472656,24.799999237060547,24.68000030517578,37449420.0,17.77006721496582
2015-03-30,25.5,24.690000534057617,24.90999984741211,25.389999389648438,71850654.0,18.281278610229492
2015-03-31,25.979999542236328,24.719999313354492,25.5,24.860000610351562,64572436.0,17.899673461914062
2015-04-01,25.93000030517578,24.780000686645508,24.860000610351562,25.829999923706055,70461537.0,18.59808921813965
2015-04-02,26.139999389648438,25.059999465942383,25.989999771118164,25.559999465942383,65827501.0,18.403684616088867
2015-04-03,26.479999542236328,25.75,25.770000457763672,26.229999542236328,87230755.0,18.88609504699707
2015-04-07,26.489999771118164,25.860000610351562,26.280000686645508,26.09000015258789,100386680.0,18.785293579101562
2015-04-08,26.649999618530273,25.6200008392334,26.1200008392334,26.200000762939453,92955413.0,18.8644962310791
2015-04-09,26.350000381469727,25.329999923706055,26.280000686645508,25.489999771118164,86028286.0,18.353282928466797
2015-04-10,25.81999969482422,25.309999465942383,25.479999542236328,25.729999542236328,67122959.0,18.52608871459961
2015-04-13,26.34000015258789,25.469999313354492,25.75,25.56999969482422,130596513.0,18.410884857177734
2015-04-14,25.8799991607666,25.34000015258789,25.56999969482422,25.56999969482422,99656637.0,18.410884857177734
2015-04-15,26.139999389648438,25.399999618530273,25.559999465942383,25.75,98666991.0,18.540489196777344
2015-04-16,27.850000381469727,25.600000381469727,25.700000762939453,27.639999389648438,155428114.0,19.901323318481445
2015-04-17,28.360000610351562,27.34000015258789,28.100000381469727,27.56999969482422,119462390.0,19.850919723510742
2015-04-20,28.389999389648438,26.81999969482422,27.549999237060547,27.260000228881836,120267223.0,19.627716064453125
2015-04-21,28.299999237060547,27.360000610351562,27.5,28.200000762939453,83084718.0,20.304534912109375
2015-04-22,28.799999237060547,27.889999389648438,28.68000030517578,28.260000228881836,120169396.0,20.347734451293945
2015-04-23,29.18000030517578,27.719999313354492,28.799999237060547,28.010000228881836,112619484.0,20.1677303314209
2015-04-24,27.700000762939453,26.90999984741211,27.5,27.170000076293945,91404944.0,19.56291389465332
2015-04-27,27.600000381469727,27.0,27.25,27.450000762939453,95614070.0,19.764522552490234
2015-04-28,27.950000762939453,26.829999923706055,27.260000228881836,27.049999237060547,97828619.0,19.476512908935547
2015-04-29,27.68000030517578,26.639999389648438,26.809999465942383,27.309999465942383,58770657.0,19.66371726989746
2015-04-30,27.65999984741211,26.989999771118164,27.549999237060547,27.0,60954599.0,19.440509796142578
2015-05-04,27.479999542236328,26.940000534057617,27.06999969482422,27.139999389648438,60624771.0,19.54131317138672
2015-05-05,27.280000686645508,25.68000030517578,27.280000686645508,25.770000457763672,80749413.0,18.554889678955078
2015-05-06,26.260000228881836,25.200000762939453,25.90999984741211,25.360000610351562,72150821.0,18.259681701660156
2015-05-07,25.790000915527344,25.270000457763672,25.40999984741211,25.360000610351562,43850392.0,18.259681701660156
2015-05-08,25.649999618530273,24.850000381469727,25.3799991607666,25.34000015258789,71230988.0,18.245277404785156
2015-05-11,25.920000076293945,24.899999618530273,25.360000610351562,25.899999618530273,90913992.0,18.648488998413086
2015-05-12,25.889999389648438,25.450000762939453,25.889999389648438,25.709999084472656,85226186.0,18.511686325073242
2015-05-13,25.600000381469727,25.09000015258789,25.399999618530273,25.1299991607666,100588001.0,18.094074249267578
2015-05-14,25.219999313354492,24.549999237060547,25.149999618530273,24.59000015258789,103987268.0,17.705265045166016
2015-05-15,24.510000228881836,23.81999969482422,24.510000228881836,24.270000457763672,107943926.0,17.4748592376709
2015-05-18,24.170000076293945,23.799999237060547,24.139999389648438,23.81999969482422,72821133.0,17.150850296020508
2015-05-19,24.700000762939453,23.729999542236328,23.780000686645508,24.68000030517578,95865720.0,17.77006721496582
2015-05-20,25.5,24.700000762939453,24.700000762939453,25.09000015258789,115547549.0,18.065277099609375
2015-05-21,25.350000381469727,24.850000381469727,25.100000381469727,25.280000686645508,79962568.0,18.20207977294922
2015-05-22,25.899999618530273,25.360000610351562,25.68000030517578,25.790000915527344,102736828.0,18.569290161132812
2015-05-25,26.5,25.790000915527344,25.790000915527344,26.3799991607666,113392214.0,18.994098663330078
2015-05-26,26.610000610351562,26.020000457763672,26.389999389648438,26.440000534057617,111710598.0,19.03730010986328
2015-05-27,26.549999237060547,25.719999313354492,26.459999084472656,25.84000015258789,107187291.0,18.605289459228516
2015-05-28,25.799999237060547,24.09000015258789,25.799999237060547,24.15999984741211,122274962.0,17.39565658569336
2015-05-29,24.5,23.6200008392334,24.15999984741211,23.979999542236328,97267454.0,17.266054153442383
2015-06-01,24.979999542236328,23.760000228881836,24.0,24.950000762939453,88612384.0,17.964473724365234
2015-06-02,24.969999313354492,24.350000381469727,24.889999389648438,24.829999923706055,82883318.0,17.878070831298828
2015-06-03,25.6299991607666,24.639999389648438,24.850000381469727,25.110000610351562,100361363.0,18.079675674438477
2015-06-04,25.350000381469727,23.100000381469727,25.350000381469727,24.860000610351562,102658101.0,17.899673461914062
2015-06-05,25.3799991607666,24.610000610351562,25.100000381469727,25.209999084472656,127823475.0,18.151676177978516
2015-06-08,26.6299991607666,25.020000457763672,25.200000762939453,26.610000610351562,221345456.0,19.159706115722656
2015-06-09,26.8700008392334,25.790000915527344,26.68000030517578,26.110000610351562,166563447.0,18.799694061279297
2015-06-10,26.6200008392334,25.579999923706055,25.860000610351562,26.18000030517578,145338016.0,18.850093841552734
2015-06-11,26.399999618530273,25.649999618530273,26.200000762939453,26.020000457763672,105358989.0,18.734893798828125
2015-06-12,26.299999237060547,25.809999465942383,26.219999313354492,26.100000381469727,113973856.0,18.792495727539062
2015-06-15,26.350000381469727,25.309999465942383,26.239999771118164,25.360000610351562,110712271.0,18.259681701660156
2015-06-16,25.489999771118164,24.299999237060547,25.0,24.56999969482422,83802859.0,17.69086265563965
2015-06-17,24.84000015258789,24.010000228881836,24.59000015258789,24.760000228881836,76598657.0,17.827669143676758
2015-06-18,24.75,23.510000228881836,24.700000762939453,23.56999969482422,79460597.0,16.970848083496094
2015-06-19,23.68000030517578,22.40999984741211,23.389999389648438,22.489999771118164,96379615.0,16.193227767944336
2015-06-23,23.34000015258789,21.8799991607666,22.489999771118164,23.31999969482422,88112580.0,16.79084014892578
2015-06-24,23.59000015258789,22.889999389648438,23.31999969482422,23.510000228881836,98893864.0,16.92764663696289
2015-06-25,23.440000534057617,22.40999984741211,23.399999618530273,22.579999923706055,86704443.0,16.258028030395508
2015-06-26,22.600000381469727,20.329999923706055,22.190000534057617,21.010000228881836,128799871.0,15.12759780883789
2015-06-29,21.760000228881836,19.25,21.389999389648438,20.979999542236328,141610619.0,15.105998039245605
2015-06-30,22.81999969482422,20.700000762939453,20.799999237060547,22.600000381469727,123950995.0,16.272430419921875
2015-07-01,22.579999923706055,21.450000762939453,22.100000381469727,21.6200008392334,91470020.0,15.566808700561523
2015-07-02,22.110000610351562,20.600000381469727,21.790000915527344,21.149999618530273,90836062.0,15.228400230407715
2015-07-03,21.510000228881836,19.579999923706055,21.25,20.260000228881836,98059183.0,14.587583541870117
2015-07-06,22.260000228881836,21.31999969482422,22.25,21.899999618530273,226156959.0,15.768412590026855
2015-07-07,23.139999389648438,21.420000076293945,21.790000915527344,23.079999923706055,214754387.0,16.618038177490234
2015-07-08,23.25,20.770000457763672,21.5,22.989999771118164,278725362.0,16.55323600769043
2015-07-09,25.280000686645508,22.010000228881836,22.989999771118164,25.229999542236328,170959115.0,18.166078567504883
2015-07-10,27.360000610351562,24.399999618530273,24.399999618530273,26.110000610351562,239593378.0,18.799694061279297
2015-07-13,25.780000686645508,24.219999313354492,25.479999542236328,24.84000015258789,176131835.0,17.885271072387695
2015-07-14,24.219999313354492,23.0,24.200000762939453,23.25,139996499.0,16.740440368652344
2015-07-15,23.809999465942383,22.600000381469727,23.1299991607666,23.700000762939453,105295563.0,17.064449310302734
2015-07-16,24.06999969482422,23.700000762939453,23.700000762939453,23.770000457763672,85425161.0,17.114850997924805
2015-07-17,24.700000762939453,23.40999984741211,23.979999542236328,24.3700008392334,85692532.0,17.54686164855957
2015-07-20,24.399999618530273,23.8799991607666,24.3799991607666,24.100000381469727,73138738.0,17.35245704650879
2015-07-21,24.59000015258789,24.170000076293945,24.5,24.489999771118164,106657201.0,17.633264541625977
2015-07-22,22.700000762939453,21.610000610351562,22.700000762939453,21.920000076293945,96077870.0,16.667577743530273
2015-07-23,22.1299991607666,21.520000457763672,21.75,22.0,64436293.0,16.728408813476562
2015-07-24,22.100000381469727,21.200000762939453,22.040000915527344,21.309999465942383,66803280.0,16.203744888305664
2015-07-27,21.200000762939453,19.18000030517578,21.0,19.190000534057617,76376848.0,14.591734886169434
2015-07-28,19.579999923706055,18.809999465942383,18.809999465942383,19.299999237060547,79428630.0,14.675376892089844
2015-07-29,19.920000076293945,19.149999618530273,19.459999084472656,19.809999465942383,47887763.0,15.06317138671875
2015-07-30,19.709999084472656,19.030000686645508,19.709999084472656,19.1200008392334,43654607.0,14.538509368896484
2015-07-31,19.3799991607666,18.75,19.0,19.270000457763672,37142298.0,14.652565956115723
2015-08-03,19.809999465942383,19.059999465942383,19.260000228881836,19.790000915527344,46376625.0,15.047966003417969
2015-08-04,20.09000015258789,19.760000228881836,19.790000915527344,20.079999923706055,31751404.0,15.268475532531738
2015-08-05,20.049999237060547,19.3799991607666,20.010000228881836,19.40999984741211,35047367.0,14.759018898010254
2015-08-06,19.75,19.010000228881836,19.09000015258789,19.389999389648438,26280948.0,14.74381160736084
2015-08-07,19.75,19.40999984741211,19.600000381469727,19.56999969482422,29829220.0,14.8806791305542
2015-08-10,20.43000030517578,19.520000457763672,19.610000610351562,20.309999465942383,55594049.0,15.443361282348633
2015-08-11,20.420000076293945,19.899999618530273,20.229999542236328,20.059999465942383,45578763.0,15.253266334533691
2015-08-12,20.1299991607666,19.809999465942383,19.899999618530273,19.84000015258789,29079977.0,15.085982322692871
2015-08-13,20.1299991607666,19.700000762939453,19.979999542236328,20.040000915527344,38169549.0,15.238059043884277
2015-08-14,20.06999969482422,19.68000030517578,20.049999237060547,19.809999465942383,46765106.0,15.06317138671875
2015-08-17,19.799999237060547,19.31999969482422,19.799999237060547,19.559999465942383,36395797.0,14.873076438903809
2015-08-18,19.780000686645508,17.899999618530273,19.670000076293945,18.239999771118164,53663099.0,13.869372367858887
2015-08-19,18.489999771118164,17.65999984741211,17.989999771118164,18.3700008392334,43223138.0,13.968221664428711
2015-08-20,18.25,17.8799991607666,18.200000762939453,17.899999618530273,32556107.0,13.610841751098633
2015-08-21,17.8799991607666,16.90999984741211,17.709999084472656,17.0,42254987.0,12.926497459411621
2015-08-24,16.5,15.300000190734863,16.5,15.390000343322754,82135230.0,11.702282905578613
2015-08-25,15.630000114440918,14.0,14.880000114440918,14.109999656677246,77809984.0,10.728992462158203
2015-08-26,15.449999809265137,14.149999618530273,14.399999618530273,15.020000457763672,77936047.0,11.420940399169922
2015-08-27,16.520000457763672,15.270000457763672,15.319999694824219,16.520000457763672,77243219.0,12.561513900756836
2015-08-28,17.290000915527344,16.209999084472656,17.010000228881836,16.950000762939453,78243176.0,12.888479232788086
2015-08-31,17.350000381469727,16.010000228881836,16.600000381469727,17.299999237060547,59819836.0,13.15461254119873
2015-09-01,17.450000762939453,16.309999465942383,16.860000610351562,17.440000534057617,85956430.0,13.261065483093262
2015-09-02,17.940000534057617,16.600000381469727,16.799999237060547,17.920000076293945,91909263.0,13.62605094909668
2015-09-07,18.25,16.600000381469727,17.700000762939453,16.850000381469727,47212241.0,12.812440872192383
2015-09-08,17.190000534057617,16.420000076293945,16.549999237060547,17.049999237060547,25525447.0,12.964516639709473
2015-09-09,17.3700008392334,16.989999771118164,17.09000015258789,17.149999618530273,28648747.0,13.040555000305176
2015-09-10,17.219999313354492,16.8700008392334,17.010000228881836,17.18000030517578,19062230.0,13.063366889953613
2015-09-11,17.290000915527344,16.969999313354492,17.100000381469727,17.15999984741211,14027783.0,13.048157691955566
2015-09-14,17.6200008392334,16.850000381469727,17.200000762939453,17.59000015258789,44327472.0,13.375123023986816
2015-09-15,17.59000015258789,16.950000762939453,17.31999969482422,17.5,34544313.0,13.306689262390137
2015-09-16,18.979999542236328,17.209999084472656,17.299999237060547,18.350000381469727,33439488.0,13.95301342010498
2015-09-17,18.200000762939453,17.399999618530273,18.040000915527344,17.450000762939453,26754117.0,13.268669128417969
2015-09-18,17.68000030517578,17.200000762939453,17.459999084472656,17.299999237060547,13078643.0,13.15461254119873
2015-09-21,17.440000534057617,17.0,17.149999618530273,17.31999969482422,12544760.0,13.169819831848145
2015-09-22,17.579999923706055,17.280000686645508,17.31999969482422,17.389999389648438,16759689.0,13.22304630279541
2015-09-23,17.1200008392334,16.510000228881836,17.100000381469727,16.549999237060547,27800170.0,12.584325790405273
2015-09-24,16.75,16.5,16.540000915527344,16.600000381469727,11760845.0,12.622344970703125
2015-09-25,16.549999237060547,16.059999465942383,16.520000457763672,16.329999923706055,16245715.0,12.417041778564453
2015-09-28,16.690000534057617,16.190000534057617,16.200000762939453,16.56999969482422,10954583.0,12.599533081054688
2015-09-29,16.5,16.040000915527344,16.360000610351562,16.15999984741211,10710493.0,12.287775993347168
2015-09-30,17.299999237060547,16.700000762939453,16.969999313354492,16.799999237060547,29958560.0,12.774421691894531
2015-10-08,18.06999969482422,17.549999237060547,17.549999237060547,17.770000457763672,34063105.0,13.511991500854492
2015-10-09,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-12,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-13,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-14,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-15,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-16,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-19,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-20,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-21,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-22,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-23,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-26,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-27,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-28,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-29,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-10-30,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-11-02,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-11-03,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-11-04,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-11-05,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,0.0,13.511991500854492
2015-11-06,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,16680405.0,14.865470886230469
2015-11-09,21.469999313354492,20.149999618530273,20.200000762939453,20.8700008392334,96957502.0,15.86917781829834
2015-11-10,20.950000762939453,20.350000381469727,20.600000381469727,20.68000030517578,63103904.0,15.724702835083008
2015-11-11,20.690000534057617,20.18000030517578,20.649999618530273,20.309999465942383,45713006.0,15.443361282348633
2015-11-12,20.479999542236328,19.81999969482422,20.479999542236328,19.899999618530273,31837275.0,15.13160514831543
2015-11-13,20.329999923706055,19.690000534057617,19.780000686645508,20.1299991607666,37225503.0,15.30649471282959
2015-11-16,20.389999389648438,19.850000381469727,20.200000762939453,20.209999084472656,32870491.0,15.36732292175293
2015-11-17,20.450000762939453,20.0,20.450000762939453,20.079999923706055,32648278.0,15.268475532531738
2015-11-18,20.360000610351562,19.709999084472656,20.360000610351562,19.809999465942383,17060301.0,15.06317138671875
2015-11-19,19.93000030517578,19.75,19.799999237060547,19.889999389648438,18546983.0,15.124003410339355
2015-11-20,20.06999969482422,19.81999969482422,19.90999984741211,19.959999084472656,19097947.0,15.177228927612305
2015-11-23,20.170000076293945,19.850000381469727,19.959999084472656,19.889999389648438,18174896.0,15.124003410339355
2015-11-24,19.950000762939453,19.579999923706055,19.899999618530273,19.84000015258789,12262142.0,15.085982322692871
2015-11-25,20.030000686645508,19.670000076293945,19.84000015258789,19.920000076293945,19378397.0,15.146814346313477
2015-11-26,20.09000015258789,19.799999237060547,20.09000015258789,19.81999969482422,12329693.0,15.07077407836914
2015-11-27,19.799999237060547,18.809999465942383,19.799999237060547,18.950000762939453,20140038.0,14.409244537353516
2015-11-30,19.25,18.700000762939453,19.0,19.1299991607666,18817606.0,14.546112060546875
2015-12-01,19.770000457763672,19.010000228881836,19.049999237060547,19.56999969482422,17597327.0,14.8806791305542
2015-12-02,21.389999389648438,19.450000762939453,19.5,20.6299991607666,62461699.0,15.686685562133789
2015-12-03,21.200000762939453,20.399999618530273,20.700000762939453,21.139999389648438,44623919.0,16.074481964111328
2015-12-04,20.959999084472656,20.329999923706055,20.950000762939453,20.639999389648438,22327116.0,15.69428825378418
2015-12-07,20.829999923706055,20.299999237060547,20.639999389648438,20.639999389648438,14306341.0,15.69428825378418
2015-12-08,20.6200008392334,20.030000686645508,20.600000381469727,20.079999923706055,11476479.0,15.268475532531738
2015-12-09,21.1200008392334,20.200000762939453,20.200000762939453,20.979999542236328,38607808.0,15.952817916870117
2015-12-10,20.969999313354492,20.600000381469727,20.899999618530273,20.639999389648438,19812107.0,15.69428825378418
2015-12-11,20.700000762939453,20.350000381469727,20.579999923706055,20.40999984741211,12296329.0,15.519400596618652
2015-12-14,20.799999237060547,20.280000686645508,20.360000610351562,20.75,15290274.0,15.777932167053223
2015-12-15,20.950000762939453,20.459999084472656,20.670000076293945,20.559999465942383,15841678.0,15.63345718383789
2015-12-16,20.709999084472656,20.350000381469727,20.56999969482422,20.43000030517578,14572209.0,15.534607887268066
2015-12-17,20.850000381469727,20.5,20.5,20.649999618530273,17664913.0,15.701894760131836
2015-12-18,20.790000915527344,20.489999771118164,20.559999465942383,20.700000762939453,12348471.0,15.739912033081055
2015-12-21,21.75,20.6200008392334,20.670000076293945,21.600000381469727,43059770.0,16.42425537109375
2015-12-22,21.889999389648438,21.219999313354492,21.459999084472656,21.549999237060547,23325747.0,16.3862361907959
2015-12-23,22.100000381469727,21.5,21.610000610351562,21.889999389648438,32621733.0,16.64476776123047
2015-12-24,21.959999084472656,21.350000381469727,21.799999237060547,21.780000686645508,15631168.0,16.561124801635742
2015-12-25,21.93000030517578,21.65999984741211,21.770000457763672,21.850000381469727,9337467.0,16.61435317993164
2015-12-28,22.0,21.110000610351562,21.90999984741211,21.209999084472656,16830054.0,16.127704620361328
2015-12-29,21.469999313354492,21.0,21.170000076293945,21.3799991607666,10888440.0,16.25697135925293
2015-12-30,21.639999389648438,21.049999237060547,21.34000015258789,21.31999969482422,10633957.0,16.211349487304688
2015-12-31,21.549999237060547,21.200000762939453,21.309999465942383,21.219999313354492,10205144.0,16.135311126708984
2016-01-04,21.200000762939453,19.670000076293945,21.100000381469727,19.729999542236328,12792460.0,15.002342224121094
2016-01-05,20.3799991607666,19.399999618530273,19.5,19.940000534057617,25288487.0,15.16202163696289
2016-01-06,20.219999313354492,19.829999923706055,19.940000534057617,20.18000030517578,16097065.0,15.344512939453125
2016-01-07,19.90999984741211,18.860000610351562,19.850000381469727,18.979999542236328,3739851.0,14.432053565979004
2016-01-08,19.799999237060547,19.15999984741211,19.399999618530273,19.510000228881836,19235716.0,14.83505630493164
2016-01-11,19.530000686645508,18.850000381469727,19.399999618530273,19.0,17502284.0,14.447260856628418
2016-01-12,19.239999771118164,18.799999237060547,19.1299991607666,18.979999542236328,21454302.0,14.432053565979004
2016-01-13,19.600000381469727,19.020000457763672,19.149999618530273,19.239999771118164,18051908.0,14.629754066467285
2016-01-14,19.8700008392334,18.90999984741211,19.010000228881836,19.84000015258789,23694320.0,15.085982322692871
2016-01-15,20.079999923706055,19.489999771118164,19.649999618530273,19.700000762939453,12818927.0,14.979528427124023
2016-01-18,19.979999542236328,19.450000762939453,19.510000228881836,19.489999771118164,14274216.0,14.81984806060791
2016-01-19,20.06999969482422,19.489999771118164,19.700000762939453,20.010000228881836,14621450.0,15.21524715423584
2016-01-20,20.0,18.729999542236328,19.899999618530273,19.239999771118164,27782647.0,14.629754066467285
2016-01-21,19.270000457763672,18.75,19.079999923706055,18.760000228881836,12819315.0,14.264769554138184
2016-01-22,19.139999389648438,18.780000686645508,19.09000015258789,18.899999618530273,12652600.0,14.371223449707031
2016-01-25,19.1299991607666,18.809999465942383,19.010000228881836,18.90999984741211,6418863.0,14.378828048706055
2016-01-26,19.030000686645508,17.969999313354492,18.889999389648438,17.989999771118164,13172965.0,13.679276466369629
2016-01-27,18.260000228881836,17.600000381469727,18.25,17.889999389648438,16005908.0,13.60323715209961
2016-01-28,18.34000015258789,17.670000076293945,17.940000534057617,17.809999465942383,13676024.0,13.542407035827637
2016-01-29,18.760000228881836,17.899999618530273,17.979999542236328,18.6200008392334,17831516.0,14.158317565917969
2016-02-01,18.950000762939453,18.420000076293945,18.649999618530273,18.59000015258789,13093796.0,14.135505676269531
2016-02-02,19.0,18.520000457763672,18.59000015258789,18.84000015258789,10404102.0,14.325599670410156
2016-02-03,18.700000762939453,18.219999313354492,18.700000762939453,18.389999389648438,10704168.0,13.983427047729492
2016-02-04,18.75,18.40999984741211,18.450000762939453,18.579999923706055,8760737.0,14.127902030944824
2016-02-05,18.670000076293945,18.34000015258789,18.600000381469727,18.389999389648438,7810585.0,13.983427047729492
2016-02-15,18.59000015258789,18.0,18.020000457763672,18.520000457763672,7053746.0,14.082279205322266
2016-02-16,18.920000076293945,18.520000457763672,18.56999969482422,18.850000381469727,12093410.0,14.333206176757812
2016-02-17,19.0,18.600000381469727,18.84000015258789,18.93000030517578,10402332.0,14.394037246704102
2016-02-18,19.030000686645508,18.670000076293945,18.979999542236328,18.75,11656182.0,14.25716781616211
2016-02-19,18.739999771118164,18.440000534057617,18.700000762939453,18.6299991607666,10388409.0,14.165919303894043
2016-02-22,18.979999542236328,18.760000228881836,18.799999237060547,18.889999389648438,15027109.0,14.363619804382324
2016-02-23,18.940000534057617,18.68000030517578,18.940000534057617,18.770000457763672,7351808.0,14.27237606048584
2016-02-24,18.860000610351562,18.469999313354492,18.729999542236328,18.81999969482422,7294014.0,14.310393333435059
2016-02-25,18.899999618530273,17.799999237060547,18.899999618530273,18.010000228881836,14955236.0,13.694483757019043
2016-02-26,18.219999313354492,17.90999984741211,18.200000762939453,18.06999969482422,13766159.0,13.740106582641602
2016-02-29,18.3799991607666,17.65999984741211,18.149999618530273,18.329999923706055,18465084.0,13.937806129455566
2016-03-01,18.5,18.100000381469727,18.31999969482422,18.399999618530273,7694335.0,13.991032600402832
2016-03-02,18.989999771118164,18.450000762939453,18.559999465942383,18.940000534057617,19668373.0,14.401639938354492
2016-03-03,19.280000686645508,18.719999313354492,18.940000534057617,18.979999542236328,17395328.0,14.432053565979004
2016-03-04,19.860000610351562,18.81999969482422,18.8799991607666,19.729999542236328,51279011.0,15.002342224121094
2016-03-07,19.93000030517578,19.459999084472656,19.690000534057617,19.530000686645508,18672772.0,14.850263595581055
2016-03-08,19.780000686645508,18.809999465942383,19.510000228881836,19.739999771118164,16007905.0,15.009944915771484
2016-03-09,20.040000915527344,19.059999465942383,19.31999969482422,20.0,21941053.0,15.207642555236816
2016-03-10,19.84000015258789,19.469999313354492,19.799999237060547,19.479999542236328,7549139.0,14.81224536895752
2016-03-11,19.68000030517578,19.290000915527344,19.440000534057617,19.540000915527344,10061707.0,14.857868194580078
2016-03-14,19.950000762939453,19.280000686645508,19.610000610351562,19.399999618530273,20482223.0,14.751416206359863
2016-03-15,19.479999542236328,19.299999237060547,19.450000762939453,19.40999984741211,14919082.0,14.759018898010254
2016-03-16,20.139999389648438,19.34000015258789,19.350000381469727,20.110000610351562,41590704.0,15.291287422180176
2016-03-17,20.219999313354492,19.68000030517578,20.219999313354492,19.889999389648438,24643568.0,15.124003410339355
2016-03-18,20.15999984741211,19.799999237060547,19.889999389648438,19.829999923706055,26197903.0,15.07837963104248
2016-03-21,20.149999618530273,19.799999237060547,20.030000686645508,19.950000762939453,20630977.0,15.16962718963623
2016-03-22,20.09000015258789,19.81999969482422,20.010000228881836,19.8700008392334,14413406.0,15.108796119689941
2016-03-23,20.020000457763672,19.799999237060547,19.799999237060547,19.8700008392334,9933760.0,15.108796119689941
2016-03-24,19.959999084472656,19.639999389648438,19.81999969482422,19.670000076293945,11513884.0,14.956719398498535
2016-03-25,19.920000076293945,19.649999618530273,19.780000686645508,19.8700008392334,8247404.0,15.108796119689941
2016-03-28,19.959999084472656,19.350000381469727,19.920000076293945,19.549999237060547,11367830.0,14.865470886230469
2016-03-29,19.59000015258789,19.149999618530273,19.59000015258789,19.219999313354492,10962844.0,14.614546775817871
2016-03-30,19.850000381469727,19.299999237060547,19.3799991607666,19.760000228881836,13331456.0,15.025153160095215
2016-03-31,20.200000762939453,19.729999542236328,19.889999389648438,20.059999465942383,24733931.0,15.253266334533691
2016-04-01,20.3799991607666,19.809999465942383,20.049999237060547,20.3700008392334,22685083.0,15.488986015319824
2016-04-05,20.5,20.149999618530273,20.149999618530273,20.350000381469727,13149745.0,15.473776817321777
2016-04-06,20.510000228881836,20.270000457763672,20.280000686645508,20.360000610351562,13618827.0,15.481383323669434
2016-04-07,20.469999313354492,20.1299991607666,20.440000534057617,20.190000534057617,12720774.0,15.352115631103516
2016-04-08,20.200000762939453,19.93000030517578,20.100000381469727,20.18000030517578,10708484.0,15.344512939453125
2016-04-11,20.6299991607666,20.18000030517578,20.18000030517578,20.420000076293945,20427107.0,15.527005195617676
2016-04-12,20.420000076293945,20.200000762939453,20.420000076293945,20.389999389648438,5871846.0,15.504193305969238
2016-04-13,21.040000915527344,20.360000610351562,20.530000686645508,20.40999984741211,25896472.0,15.519400596618652
2016-04-14,20.670000076293945,20.450000762939453,20.65999984741211,20.579999923706055,7890723.0,15.648666381835938
2016-04-15,20.709999084472656,20.350000381469727,20.709999084472656,20.479999542236328,10545124.0,15.572627067565918
2016-04-18,20.40999984741211,20.139999389648438,20.329999923706055,20.190000534057617,7078868.0,15.352115631103516
2016-04-19,20.329999923706055,20.100000381469727,20.270000457763672,20.25,8607429.0,15.397741317749023
2016-04-20,20.309999465942383,19.459999084472656,20.280000686645508,20.209999084472656,21971797.0,15.36732292175293
2016-04-21,20.239999771118164,19.799999237060547,19.809999465942383,20.030000686645508,9961058.0,15.230454444885254
2016-04-22,20.43000030517578,20.09000015258789,20.15999984741211,20.280000686645508,18906474.0,15.420553207397461
2016-04-25,20.489999771118164,19.90999984741211,20.15999984741211,20.43000030517578,14837710.0,15.534607887268066
2016-04-26,20.610000610351562,20.260000228881836,20.420000076293945,20.469999313354492,9645375.0,15.565022468566895
2016-04-27,20.540000915527344,20.18000030517578,20.469999313354492,20.25,9637672.0,15.397741317749023
2016-04-28,20.34000015258789,20.110000610351562,20.239999771118164,20.200000762939453,6122822.0,15.359722137451172
2016-04-29,20.40999984741211,20.18000030517578,20.200000762939453,20.34000015258789,10107168.0,15.466174125671387
2016-05-03,20.639999389648438,20.200000762939453,20.299999237060547,20.549999237060547,18975916.0,15.625852584838867
2016-05-04,20.610000610351562,20.43000030517578,20.549999237060547,20.450000762939453,13908962.0,15.549817085266113
2016-05-05,20.40999984741211,20.139999389648438,20.40999984741211,20.149999618530273,18777591.0,15.321700096130371
2016-05-06,20.229999542236328,19.780000686645508,20.200000762939453,19.790000915527344,20080135.0,15.047966003417969
2016-05-09,19.829999923706055,19.549999237060547,19.829999923706055,19.709999084472656,11924388.0,14.987133026123047
2016-05-10,20.1200008392334,19.6299991607666,19.6299991607666,19.969999313354492,11277632.0,15.184832572937012
2016-05-11,20.299999237060547,19.90999984741211,19.979999542236328,20.059999465942383,15187766.0,15.253266334533691
2016-05-12,20.100000381469727,19.829999923706055,20.0,20.059999465942383,7004512.0,15.253266334533691
2016-05-13,20.100000381469727,19.690000534057617,20.100000381469727,19.799999237060547,14258825.0,15.055566787719727
2016-05-16,19.920000076293945,19.670000076293945,19.700000762939453,19.8799991607666,7650958.0,15.1163969039917
2016-05-17,20.030000686645508,19.81999969482422,19.90999984741211,19.889999389648438,6046340.0,15.124003410339355
2016-05-18,19.969999313354492,19.510000228881836,19.809999465942383,19.81999969482422,14538596.0,15.07077407836914
2016-05-19,20.049999237060547,19.760000228881836,19.760000228881836,19.809999465942383,8014476.0,15.06317138671875
2016-05-20,19.889999389648438,19.700000762939453,19.770000457763672,19.809999465942383,6542417.0,15.06317138671875
2016-05-23,19.899999618530273,19.65999984741211,19.799999237060547,19.770000457763672,9503918.0,15.032757759094238
2016-05-24,19.81999969482422,19.65999984741211,19.780000686645508,19.770000457763672,5996094.0,15.032757759094238
2016-05-25,19.84000015258789,19.709999084472656,19.799999237060547,19.780000686645508,4276140.0,15.040360450744629
2016-05-26,19.860000610351562,19.639999389648438,19.780000686645508,19.75,7617232.0,15.01755142211914
2016-05-27,19.790000915527344,19.670000076293945,19.700000762939453,19.75,5214006.0,15.01755142211914
2016-05-30,19.93000030517578,19.690000534057617,19.75,19.90999984741211,10163604.0,15.139211654663086
2016-05-31,20.399999618530273,19.850000381469727,19.850000381469727,20.290000915527344,24744385.0,15.428155899047852
2016-06-01,20.360000610351562,20.15999984741211,20.350000381469727,20.209999084472656,12535075.0,15.36732292175293
2016-06-02,20.270000457763672,20.149999618530273,20.200000762939453,20.219999313354492,6001866.0,15.374929428100586
2016-06-03,20.68000030517578,20.200000762939453,20.280000686645508,20.549999237060547,20006981.0,15.625852584838867
2016-06-06,20.68000030517578,20.270000457763672,20.5,20.389999389648438,10058736.0,15.504193305969238
2016-06-07,20.459999084472656,20.239999771118164,20.440000534057617,20.329999923706055,5355535.0,15.45857048034668
2016-06-08,20.479999542236328,20.15999984741211,20.34000015258789,20.31999969482422,10695431.0,15.450967788696289
2016-06-13,20.350000381469727,20.020000457763672,20.209999084472656,20.049999237060547,10076017.0,15.2456636428833
2016-06-14,20.25,20.030000686645508,20.030000686645508,20.18000030517578,5995861.0,15.344512939453125
2016-06-15,20.360000610351562,20.010000228881836,20.010000228881836,20.350000381469727,10342337.0,15.473776817321777
2016-06-16,20.329999923706055,20.030000686645508,20.219999313354492,20.1299991607666,9926778.0,15.30649471282959
2016-06-17,20.360000610351562,20.1299991607666,20.1299991607666,20.18000030517578,8982163.0,15.344512939453125
2016-06-20,20.299999237060547,20.15999984741211,20.190000534057617,20.290000915527344,5210599.0,15.428155899047852
2016-06-21,20.559999465942383,20.260000228881836,20.329999923706055,20.290000915527344,10767094.0,15.428155899047852
2016-06-22,20.399999618530273,20.209999084472656,20.280000686645508,20.389999389648438,5825872.0,15.504193305969238
2016-06-23,20.389999389648438,20.190000534057617,20.3700008392334,20.229999542236328,6139015.0,15.382532119750977
2016-06-24,20.31999969482422,19.8799991607666,20.229999542236328,20.049999237060547,11495601.0,15.2456636428833
2016-06-27,20.190000534057617,19.940000534057617,19.940000534057617,20.149999618530273,10989756.0,15.321700096130371
2016-06-28,20.1200008392334,19.979999542236328,20.049999237060547,20.079999923706055,8364918.0,15.268475532531738
2016-06-29,20.190000534057617,20.059999465942383,20.139999389648438,20.170000076293945,8794637.0,15.336908340454102
2016-06-30,20.350000381469727,20.18000030517578,20.190000534057617,20.290000915527344,8859004.0,15.428155899047852
2016-07-01,20.540000915527344,20.350000381469727,20.350000381469727,20.3799991607666,13277424.0,15.496590614318848
2016-07-04,21.200000762939453,20.530000686645508,20.530000686645508,21.15999984741211,28079275.0,16.08968734741211
2016-07-05,21.290000915527344,21.049999237060547,21.229999542236328,21.139999389648438,19981099.0,16.074481964111328
2016-07-06,21.200000762939453,21.010000228881836,21.049999237060547,21.139999389648438,19204688.0,16.074481964111328
2016-07-07,21.329999923706055,21.079999923706055,21.25,21.209999084472656,24561058.0,16.127704620361328
2016-07-08,19.940000534057617,19.600000381469727,19.920000076293945,19.799999237060547,23023772.0,16.087081909179688
2016-07-11,20.25,19.760000228881836,19.799999237060547,20.010000228881836,18305311.0,16.25770378112793
2016-07-12,22.0,20.0,20.059999465942383,21.709999084472656,42584727.0,17.638919830322266
2016-07-13,21.829999923706055,21.25,21.780000686645508,21.280000686645508,24476511.0,17.289552688598633
2016-07-14,21.389999389648438,21.0,21.360000610351562,21.1200008392334,15701689.0,17.159555435180664
2016-07-15,21.549999237060547,21.020000457763672,21.1200008392334,21.40999984741211,17574839.0,17.395174026489258
2016-07-18,22.350000381469727,21.40999984741211,21.420000076293945,22.100000381469727,32873206.0,17.95578384399414
2016-07-19,22.31999969482422,21.59000015258789,21.899999618530273,21.719999313354492,17751131.0,17.647043228149414
2016-07-20,21.989999771118164,21.520000457763672,21.520000457763672,21.790000915527344,9851988.0,17.703916549682617
2016-07-21,22.399999618530273,21.709999084472656,21.799999237060547,22.0,19695746.0,17.874536514282227
2016-07-22,22.360000610351562,21.459999084472656,22.100000381469727,21.510000228881836,18891201.0,17.476421356201172
2016-07-25,21.700000762939453,21.190000534057617,21.520000457763672,21.280000686645508,13050048.0,17.289552688598633
2016-07-26,22.729999542236328,21.200000762939453,21.280000686645508,22.709999084472656,48869765.0,18.451396942138672
2016-07-27,23.079999923706055,22.40999984741211,22.600000381469727,22.989999771118164,56492103.0,18.678890228271484
2016-07-28,24.360000610351562,22.610000610351562,22.700000762939453,23.469999313354492,63944757.0,19.068880081176758
2016-07-29,24.260000228881836,23.18000030517578,23.5,23.229999542236328,35591749.0,18.873886108398438
2016-08-01,23.219999313354492,22.559999465942383,23.18000030517578,23.15999984741211,27086607.0,18.8170108795166
2016-08-02,23.219999313354492,22.59000015258789,22.920000076293945,23.190000534057617,19104805.0,18.841388702392578
2016-08-03,23.329999923706055,22.709999084472656,22.899999618530273,23.049999237060547,16711728.0,18.72764015197754
2016-08-04,23.440000534057617,22.809999465942383,22.93000030517578,23.010000228881836,15085137.0,18.695138931274414
2016-08-05,23.260000228881836,22.899999618530273,23.0,23.020000457763672,12302611.0,18.703264236450195
2016-08-08,23.59000015258789,22.959999084472656,23.049999237060547,23.530000686645508,18052515.0,19.117630004882812
2016-08-09,23.670000076293945,23.15999984741211,23.600000381469727,23.399999618530273,14627660.0,19.012008666992188
2016-08-10,23.440000534057617,22.670000076293945,23.399999618530273,22.81999969482422,25903035.0,18.540769577026367
2016-08-11,22.979999542236328,22.700000762939453,22.81999969482422,22.770000457763672,14297723.0,18.500146865844727
2016-08-12,23.420000076293945,22.68000030517578,22.739999771118164,23.399999618530273,25040807.0,19.012008666992188
2016-08-15,24.34000015258789,23.399999618530273,23.399999618530273,24.100000381469727,34056770.0,19.58074188232422
2016-08-16,24.350000381469727,23.549999237060547,24.25,23.579999923706055,32117339.0,19.158252716064453
2016-08-17,23.850000381469727,23.610000610351562,23.649999618530273,23.670000076293945,20130009.0,19.23137664794922
2016-08-18,23.90999984741211,23.100000381469727,23.799999237060547,23.31999969482422,25670237.0,18.94700813293457
2016-08-19,23.600000381469727,23.149999618530273,23.309999465942383,23.530000686645508,19195064.0,19.117630004882812
2016-08-22,23.739999771118164,23.309999465942383,23.5,23.469999313354492,10732177.0,19.068880081176758
2016-08-23,23.75,23.399999618530273,23.479999542236328,23.540000915527344,16508833.0,19.125755310058594
2016-08-24,23.739999771118164,23.399999618530273,23.510000228881836,23.670000076293945,9381075.0,19.23137664794922
2016-08-25,23.65999984741211,22.969999313354492,23.65999984741211,23.139999389648438,16162409.0,18.800762176513672
2016-08-26,23.18000030517578,22.489999771118164,23.149999618530273,22.510000228881836,25578692.0,18.28890037536621
2016-08-29,22.479999542236328,22.0,22.450000762939453,22.25,25213288.0,18.07765769958496
2016-08-30,22.5,22.209999084472656,22.260000228881836,22.40999984741211,10341016.0,18.207653045654297
2016-08-31,22.40999984741211,22.0,22.3799991607666,22.079999923706055,17195688.0,17.93953514099121
2016-09-01,22.229999542236328,21.90999984741211,22.100000381469727,21.93000030517578,16408256.0,17.817665100097656
2016-09-02,22.190000534057617,21.809999465942383,21.93000030517578,22.18000030517578,22054865.0,18.020782470703125
2016-09-05,22.200000762939453,21.8799991607666,22.190000534057617,21.940000534057617,18614999.0,17.825788497924805
2016-09-06,22.09000015258789,21.84000015258789,21.950000762939453,21.989999771118164,15993822.0,17.866411209106445
2016-09-07,22.18000030517578,21.950000762939453,22.020000457763672,22.059999465942383,16859139.0,17.92328453063965
2016-09-08,22.149999618530273,22.0,22.149999618530273,22.059999465942383,6240297.0,17.92328453063965
2016-09-09,22.079999923706055,21.600000381469727,22.059999465942383,21.639999389648438,22980672.0,17.58204460144043
2016-09-12,21.59000015258789,20.93000030517578,21.43000030517578,21.56999969482422,32578659.0,17.525169372558594
2016-09-13,21.530000686645508,21.200000762939453,21.399999618530273,21.399999618530273,10107860.0,17.38705062866211
2016-09-14,21.350000381469727,21.020000457763672,21.229999542236328,21.149999618530273,10928389.0,17.183929443359375
2016-09-19,21.459999084472656,21.1299991607666,21.200000762939453,21.3700008392334,14661517.0,17.362674713134766
2016-09-20,21.559999465942383,21.3700008392334,21.420000076293945,21.450000762939453,11805148.0,17.42767333984375
2016-09-21,21.559999465942383,21.25,21.43000030517578,21.329999923706055,14232261.0,17.330175399780273
2016-09-22,21.690000534057617,21.360000610351562,21.399999618530273,21.65999984741211,15621870.0,17.59829330444336
2016-09-23,21.719999313354492,21.469999313354492,21.670000076293945,21.579999923706055,10111569.0,17.533294677734375
2016-09-26,21.579999923706055,21.190000534057617,21.579999923706055,21.209999084472656,12284874.0,17.232677459716797
2016-09-27,21.43000030517578,21.18000030517578,21.200000762939453,21.389999389648438,5377639.0,17.378925323486328
2016-09-28,21.709999084472656,21.350000381469727,21.469999313354492,21.68000030517578,11092900.0,17.614543914794922
2016-09-29,21.860000610351562,21.729999542236328,21.729999542236328,21.790000915527344,11204557.0,17.703916549682617
2016-09-30,21.969999313354492,21.690000534057617,21.690000534057617,21.850000381469727,6801038.0,17.75266456604004
2016-10-10,22.530000686645508,21.959999084472656,21.969999313354492,22.469999313354492,18210592.0,18.25640106201172
2016-10-11,22.540000915527344,22.219999313354492,22.540000915527344,22.389999389648438,15734229.0,18.191402435302734
2016-10-12,22.309999465942383,22.059999465942383,22.299999237060547,22.139999389648438,12344612.0,17.988283157348633
2016-10-13,22.3700008392334,22.049999237060547,22.139999389648438,22.34000015258789,12053018.0,18.150779724121094
2016-10-14,22.459999084472656,22.229999542236328,22.229999542236328,22.3799991607666,7903509.0,18.183279037475586
2016-10-17,22.389999389648438,22.020000457763672,22.3799991607666,22.190000534057617,8682876.0,18.028907775878906
2016-10-18,22.649999618530273,22.139999389648438,22.139999389648438,22.579999923706055,14834461.0,18.345775604248047
2016-10-19,23.1200008392334,22.479999542236328,22.540000915527344,22.969999313354492,25795803.0,18.662639617919922
2016-10-20,23.540000915527344,22.829999923706055,22.950000762939453,23.290000915527344,18021959.0,18.92263412475586
2016-10-21,23.68000030517578,23.18000030517578,23.18000030517578,23.579999923706055,17741000.0,19.158252716064453
2016-10-24,23.719999313354492,23.31999969482422,23.40999984741211,23.399999618530273,18719091.0,19.012008666992188
2016-10-25,23.540000915527344,23.0,23.450000762939453,23.1299991607666,18034357.0,18.79263687133789
2016-10-26,23.309999465942383,22.959999084472656,23.190000534057617,23.040000915527344,14764910.0,18.719514846801758
2016-10-27,23.229999542236328,22.90999984741211,23.040000915527344,23.139999389648438,10182518.0,18.800762176513672
2016-10-28,23.489999771118164,23.030000686645508,23.030000686645508,23.3799991607666,10708672.0,18.995758056640625
2016-10-31,23.969999313354492,23.31999969482422,23.31999969482422,23.68000030517578,18904794.0,19.239501953125
2016-11-01,23.920000076293945,23.350000381469727,23.75,23.530000686645508,13484390.0,19.117630004882812
2016-11-02,23.81999969482422,23.25,23.40999984741211,23.260000228881836,15533230.0,18.89826011657715
2016-11-03,23.530000686645508,23.170000076293945,23.229999542236328,23.34000015258789,8095966.0,18.963258743286133
2016-11-04,23.440000534057617,23.170000076293945,23.440000534057617,23.200000762939453,10822813.0,18.849512100219727
2016-11-07,23.299999237060547,23.030000686645508,23.219999313354492,23.200000762939453,11414062.0,18.849512100219727
2016-11-08,23.90999984741211,23.450000762939453,23.5,23.600000381469727,26126660.0,19.174503326416016
2016-11-09,23.81999969482422,23.15999984741211,23.649999618530273,23.450000762939453,18426173.0,19.052631378173828
2016-11-10,24.030000686645508,23.579999923706055,23.670000076293945,23.959999084472656,26551459.0,19.466995239257812
2016-11-11,24.149999618530273,23.829999923706055,23.90999984741211,23.979999542236328,20688708.0,19.483243942260742
2016-11-14,24.649999618530273,23.440000534057617,24.399999618530273,23.6299991607666,40596304.0,19.198875427246094
2016-11-15,23.799999237060547,23.1299991607666,23.799999237060547,23.350000381469727,23287349.0,18.971384048461914
2016-11-16,23.729999542236328,23.350000381469727,23.350000381469727,23.479999542236328,12222982.0,19.07700538635254
2016-11-17,23.59000015258789,23.309999465942383,23.489999771118164,23.520000457763672,8102836.0,19.109506607055664
2016-11-18,23.850000381469727,23.459999084472656,23.459999084472656,23.68000030517578,18010353.0,19.239501953125
2016-11-21,24.18000030517578,23.360000610351562,23.510000228881836,23.6200008392334,34260559.0,19.190753936767578
2016-11-22,23.690000534057617,23.399999618530273,23.59000015258789,23.459999084472656,21455658.0,19.060754776000977
2016-11-23,23.969999313354492,23.3700008392334,23.510000228881836,23.649999618530273,45161864.0,19.215126037597656
2016-11-24,25.100000381469727,23.559999465942383,23.610000610351562,24.489999771118164,96650730.0,19.897607803344727
2016-11-25,25.329999923706055,24.450000762939453,24.700000762939453,24.940000534057617,54860041.0,20.26322364807129
2016-11-28,25.100000381469727,23.56999969482422,24.969999313354492,24.139999389648438,78757766.0,19.613239288330078
2016-11-29,26.549999237060547,24.020000457763672,24.139999389648438,25.399999618530273,140389516.0,20.636966705322266
2016-11-30,25.34000015258789,24.889999389648438,25.299999237060547,25.25,43887892.0,20.515092849731445
2016-12-01,26.170000076293945,24.959999084472656,25.440000534057617,25.729999542236328,86167525.0,20.90508270263672
2016-12-02,25.670000076293945,24.780000686645508,25.670000076293945,25.079999923706055,43775044.0,20.376972198486328
2016-12-05,24.81999969482422,24.0,24.530000686645508,24.700000762939453,50277097.0,20.0682315826416
2016-12-06,25.100000381469727,24.329999923706055,24.549999237060547,24.479999542236328,28507787.0,19.889484405517578
2016-12-07,24.579999923706055,24.260000228881836,24.579999923706055,24.469999313354492,25118276.0,19.881359100341797
2016-12-08,24.969999313354492,24.5,24.510000228881836,24.799999237060547,39096744.0,20.149477005004883
2016-12-09,25.06999969482422,24.649999618530273,24.799999237060547,24.770000457763672,35532352.0,20.125104904174805
2016-12-12,24.90999984741211,24.0,24.799999237060547,24.34000015258789,53282089.0,19.775737762451172
2016-12-13,24.600000381469727,24.06999969482422,24.200000762939453,24.450000762939453,23773186.0,19.865108489990234
2016-12-14,24.549999237060547,23.950000762939453,24.420000076293945,23.969999313354492,18429004.0,19.475120544433594
2016-12-15,23.799999237060547,22.559999465942383,23.799999237060547,22.829999923706055,74571894.0,18.54889488220215
2016-12-16,23.31999969482422,22.649999618530273,22.780000686645508,23.1299991607666,27529225.0,18.79263687133789
2016-12-19,23.290000915527344,22.799999237060547,23.0,22.959999084472656,21228772.0,18.65451431274414
2016-12-20,23.100000381469727,22.729999542236328,22.959999084472656,22.959999084472656,23984522.0,18.65451431274414
2016-12-21,23.190000534057617,22.90999984741211,23.020000457763672,23.030000686645508,22437624.0,18.71139144897461
2016-12-22,23.540000915527344,22.93000030517578,23.020000457763672,23.459999084472656,22628569.0,19.060754776000977
2016-12-23,23.5,22.979999542236328,23.5,23.170000076293945,15810439.0,18.825136184692383
2016-12-26,23.15999984741211,22.639999389648438,23.010000228881836,23.09000015258789,20965014.0,18.76013946533203
2016-12-27,23.18000030517578,22.899999618530273,23.010000228881836,22.950000762939453,13792754.0,18.646392822265625
2016-12-28,23.190000534057617,22.950000762939453,22.969999313354492,23.110000610351562,22231177.0,18.776390075683594
2016-12-29,23.06999969482422,22.860000610351562,23.030000686645508,22.899999618530273,20622626.0,18.60576820373535
2016-12-30,23.510000228881836,22.920000076293945,22.920000076293945,23.450000762939453,27259721.0,19.052631378173828
2017-01-03,24.299999237060547,23.56999969482422,23.56999969482422,23.889999389648438,36855607.0,19.41012191772461
2017-01-04,24.5,23.889999389648438,23.969999313354492,24.290000915527344,33531997.0,19.73511505126953
2017-01-05,24.3799991607666,23.950000762939453,24.3799991607666,24.049999237060547,20859375.0,19.540119171142578
2017-01-06,24.15999984741211,23.780000686645508,24.040000915527344,23.90999984741211,22979601.0,19.426372528076172
2017-01-09,24.219999313354492,23.920000076293945,23.93000030517578,24.15999984741211,25868370.0,19.629487991333008
2017-01-10,24.200000762939453,23.969999313354492,24.149999618530273,24.010000228881836,17337268.0,19.507619857788086
2017-01-11,24.06999969482422,23.770000457763672,24.059999465942383,23.850000381469727,18335784.0,19.37762451171875
2017-01-12,24.110000610351562,23.8700008392334,23.889999389648438,23.950000762939453,23842007.0,19.458871841430664
2017-01-13,24.219999313354492,23.739999771118164,23.90999984741211,24.15999984741211,24084587.0,19.629487991333008
2017-01-16,25.059999465942383,24.030000686645508,24.239999771118164,24.649999618530273,57485657.0,20.027603149414062
2017-01-17,24.899999618530273,24.350000381469727,24.549999237060547,24.760000228881836,16844204.0,20.116979598999023
2017-01-18,25.010000228881836,24.600000381469727,24.610000610351562,25.0,21394536.0,20.31197166442871
2017-01-19,25.219999313354492,24.889999389648438,24.889999389648438,25.190000534057617,20554184.0,20.466346740722656
2017-01-20,25.760000228881836,25.18000030517578,25.219999313354492,25.190000534057617,26887283.0,20.466346740722656
2017-01-23,25.700000762939453,24.81999969482422,25.299999237060547,24.950000762939453,37632317.0,20.271350860595703
2017-01-24,25.139999389648438,24.75,24.920000076293945,25.0,22801705.0,20.31197166442871
2017-01-25,25.399999618530273,24.809999465942383,24.90999984741211,25.3700008392334,18025552.0,20.612592697143555
2017-01-26,25.5,25.25,25.3700008392334,25.360000610351562,13305904.0,20.604469299316406
2017-02-03,25.399999618530273,25.0,25.299999237060547,25.110000610351562,8836986.0,20.401348114013672
2017-02-06,25.719999313354492,25.200000762939453,25.25,25.389999389648438,24671529.0,20.62883949279785
2017-02-07,25.729999542236328,25.3799991607666,25.40999984741211,25.459999084472656,14026243.0,20.685712814331055
2017-02-08,25.40999984741211,24.969999313354492,25.3799991607666,25.18000030517578,20552873.0,20.458219528198242
2017-02-09,25.299999237060547,24.899999618530273,25.209999084472656,25.079999923706055,25608179.0,20.376972198486328
2017-02-10,25.200000762939453,24.780000686645508,24.920000076293945,25.170000076293945,31244724.0,20.450096130371094
2017-02-13,25.200000762939453,24.81999969482422,25.049999237060547,24.84000015258789,50337811.0,20.181978225708008
2017-02-14,24.950000762939453,24.719999313354492,24.8700008392334,24.850000381469727,20997047.0,20.19010353088379
2017-02-15,25.09000015258789,24.729999542236328,24.850000381469727,24.8700008392334,24303493.0,20.20635414123535
2017-02-16,24.93000030517578,24.530000686645508,24.93000030517578,24.700000762939453,25646092.0,20.0682315826416
2017-02-17,25.040000915527344,24.649999618530273,24.709999084472656,24.899999618530273,23701573.0,20.23072624206543
2017-02-20,25.540000915527344,24.899999618530273,24.90999984741211,25.440000534057617,51920779.0,20.669466018676758
2017-02-21,25.639999389648438,25.299999237060547,25.40999984741211,25.450000762939453,30941116.0,20.677589416503906
2017-02-22,26.329999923706055,25.360000610351562,25.399999618530273,26.100000381469727,54384283.0,21.205699920654297
2017-02-23,26.15999984741211,25.81999969482422,26.040000915527344,26.020000457763672,26288375.0,21.140703201293945
2017-02-24,25.979999542236328,25.6299991607666,25.950000762939453,25.780000686645508,21110352.0,20.945707321166992
2017-02-27,25.84000015258789,25.3799991607666,25.829999923706055,25.479999542236328,20540599.0,20.701963424682617
2017-02-28,25.850000381469727,25.489999771118164,25.75,25.780000686645508,13781873.0,20.945707321166992
2017-03-01,26.049999237060547,25.649999618530273,25.799999237060547,25.799999237060547,19860067.0,20.961956024169922
2017-03-02,25.899999618530273,25.6200008392334,25.799999237060547,25.729999542236328,14716022.0,20.90508270263672
2017-03-03,25.75,25.3700008392334,25.700000762939453,25.729999542236328,16228377.0,20.90508270263672
2017-03-06,25.700000762939453,25.350000381469727,25.700000762939453,25.40999984741211,26654623.0,20.645090103149414
2017-03-07,25.540000915527344,25.200000762939453,25.40999984741211,25.299999237060547,27257870.0,20.555715560913086
2017-03-08,25.34000015258789,25.079999923706055,25.299999237060547,25.200000762939453,13028377.0,20.474470138549805
2017-03-09,25.139999389648438,24.65999984741211,25.010000228881836,24.799999237060547,28490090.0,20.149477005004883
2017-03-10,25.18000030517578,24.780000686645508,24.850000381469727,25.139999389648438,16652961.0,20.425718307495117
2017-03-13,25.280000686645508,24.770000457763672,25.1200008392334,24.850000381469727,35152505.0,20.19010353088379
2017-03-14,25.09000015258789,24.719999313354492,24.850000381469727,25.06999969482422,23605961.0,20.36884880065918
2017-03-15,25.270000457763672,24.829999923706055,24.979999542236328,25.059999465942383,23838358.0,20.360721588134766
2017-03-16,25.25,24.940000534057617,25.100000381469727,25.0,24174047.0,20.31197166442871
2017-03-17,25.030000686645508,24.239999771118164,25.0,24.3700008392334,67193202.0,19.800113677978516
2017-03-20,24.639999389648438,24.079999923706055,24.489999771118164,24.280000686645508,35019226.0,19.72698974609375
2017-03-21,24.68000030517578,24.040000915527344,24.309999465942383,24.670000076293945,39348294.0,20.043853759765625
2017-03-22,24.649999618530273,24.329999923706055,24.5,24.440000534057617,20085568.0,19.856985092163086
2017-03-23,24.989999771118164,24.469999313354492,24.469999313354492,24.969999313354492,44446185.0,20.28759765625
2017-03-24,25.329999923706055,24.829999923706055,24.969999313354492,25.239999771118164,37994164.0,20.506967544555664
2017-03-27,25.450000762939453,24.90999984741211,25.25,25.06999969482422,30186406.0,20.36884880065918
2017-03-28,25.100000381469727,24.559999465942383,25.030000686645508,24.68000030517578,29542843.0,20.05198097229004
2017-03-29,24.770000457763672,24.31999969482422,24.670000076293945,24.649999618530273,20836481.0,20.027603149414062
2017-03-30,24.850000381469727,24.459999084472656,24.709999084472656,24.729999542236328,22215957.0,20.09260368347168
2017-03-31,25.450000762939453,24.770000457763672,24.770000457763672,25.3799991607666,44758963.0,20.620716094970703
2017-04-05,25.59000015258789,25.18000030517578,25.3799991607666,25.3799991607666,54144148.0,20.620716094970703
2017-04-06,25.940000534057617,25.420000076293945,25.610000610351562,25.770000457763672,70880775.0,20.93758201599121
2017-04-07,25.829999923706055,25.420000076293945,25.700000762939453,25.68000030517578,31901720.0,20.86446189880371
2017-04-10,25.75,25.350000381469727,25.739999771118164,25.399999618530273,37146751.0,20.636966705322266
2017-04-11,25.56999969482422,25.15999984741211,25.3799991607666,25.520000457763672,38318306.0,20.734464645385742
2017-04-12,25.760000228881836,25.31999969482422,25.399999618530273,25.6200008392334,33021991.0,20.815711975097656
2017-04-13,25.649999618530273,25.40999984741211,25.600000381469727,25.450000762939453,19888338.0,20.677589416503906
2017-04-14,25.489999771118164,25.280000686645508,25.450000762939453,25.420000076293945,23326701.0,20.653215408325195
2017-04-17,25.649999618530273,25.299999237060547,25.3799991607666,25.579999923706055,21857501.0,20.78321075439453
2017-04-18,26.219999313354492,25.520000457763672,25.530000686645508,26.010000228881836,73251218.0,21.132579803466797
2017-04-19,26.260000228881836,25.799999237060547,26.0,26.110000610351562,48990262.0,21.213825225830078
2017-04-20,27.43000030517578,26.09000015258789,26.110000610351562,27.149999618530273,97285842.0,22.05880355834961
2017-04-21,27.309999465942383,26.8799991607666,27.100000381469727,27.200000762939453,54466260.0,22.099428176879883
2017-04-24,27.329999923706055,26.639999389648438,27.25,27.229999542236328,59388371.0,22.12380027770996
2017-04-25,27.43000030517578,27.059999465942383,27.09000015258789,27.280000686645508,42332496.0,22.164424896240234
2017-04-26,28.149999618530273,27.40999984741211,27.459999084472656,27.729999542236328,47365696.0,22.530040740966797
2017-04-27,28.06999969482422,27.15999984741211,27.600000381469727,28.049999237060547,40959825.0,22.7900333404541
2017-04-28,28.079999923706055,26.959999084472656,28.079999923706055,27.25,46909638.0,22.140050888061523
2017-05-02,27.329999923706055,26.700000762939453,26.989999771118164,27.229999542236328,23286137.0,22.12380027770996
2017-05-03,28.049999237060547,27.079999923706055,27.299999237060547,27.829999923706055,33643739.0,22.61128807067871
2017-05-04,28.010000228881836,27.459999084472656,27.790000915527344,27.8700008392334,21552414.0,22.643789291381836
2017-05-05,27.989999771118164,27.549999237060547,27.68000030517578,27.979999542236328,27457397.0,22.73316192626953
2017-05-08,28.43000030517578,27.600000381469727,27.799999237060547,28.079999923706055,38493871.0,22.814407348632812
2017-05-09,27.950000762939453,27.079999923706055,27.950000762939453,27.190000534057617,37384783.0,22.0913028717041
2017-05-10,27.34000015258789,26.799999237060547,27.190000534057617,27.200000762939453,35617822.0,22.099428176879883
2017-05-11,27.6299991607666,26.899999618530273,27.0,27.549999237060547,33789563.0,22.383792877197266
2017-05-12,28.15999984741211,27.43000030517578,27.549999237060547,28.020000457763672,22788682.0,22.765661239624023
2017-05-15,28.170000076293945,27.700000762939453,28.15999984741211,27.969999313354492,22651865.0,22.72503662109375
2017-05-16,28.299999237060547,27.649999618530273,27.940000534057617,28.280000686645508,27200522.0,22.976903915405273
2017-05-17,28.959999084472656,27.829999923706055,28.309999465942383,28.170000076293945,32627857.0,22.887531280517578
2017-05-18,28.170000076293945,27.889999389648438,28.170000076293945,28.06999969482422,15596597.0,22.806283950805664
2017-05-19,28.549999237060547,27.84000015258789,27.899999618530273,28.479999542236328,15900661.0,23.139400482177734
2017-05-22,28.81999969482422,28.219999313354492,28.3799991607666,28.790000915527344,24245188.0,23.39126968383789
2017-05-23,29.290000915527344,28.559999465942383,28.6299991607666,29.229999542236328,33066658.0,23.74875831604004
2017-05-24,29.540000915527344,28.829999923706055,29.219999313354492,29.399999618530273,29617706.0,23.88688087463379
2017-05-25,29.540000915527344,29.1299991607666,29.34000015258789,29.34000015258789,22318909.0,23.838132858276367
2017-05-26,29.950000762939453,29.260000228881836,29.350000381469727,29.6200008392334,21100587.0,24.06562614440918
2017-05-31,30.1200008392334,29.059999465942383,29.579999923706055,30.06999969482422,41365862.0,24.431241989135742
2017-06-01,30.540000915527344,29.709999084472656,29.93000030517578,30.520000457763672,56131042.0,24.796859741210938
2017-06-02,30.729999542236328,30.149999618530273,30.350000381469727,30.290000915527344,29205472.0,24.609989166259766
2017-06-05,30.299999237060547,29.06999969482422,30.290000915527344,29.229999542236328,50684688.0,23.74875831604004
2017-06-06,30.25,29.079999923706055,29.149999618530273,30.200000762939453,32398660.0,24.536865234375
2017-06-07,30.329999923706055,29.850000381469727,30.200000762939453,30.06999969482422,38419799.0,24.431241989135742
2017-06-08,31.170000076293945,29.950000762939453,30.09000015258789,30.8799991607666,41564800.0,25.0893497467041
2017-06-09,31.3700008392334,30.850000381469727,30.950000762939453,30.940000534057617,33842129.0,25.138097763061523
2017-06-12,31.75,31.110000610351562,31.299999237060547,31.25,37440071.0,25.38996696472168
2017-06-13,32.77000045776367,31.239999771118164,31.43000030517578,32.689998626708984,52265656.0,26.559934616088867
2017-06-14,32.84000015258789,31.579999923706055,32.599998474121094,32.040000915527344,43289374.0,26.03182601928711
2017-06-15,32.279998779296875,31.09000015258789,32.0,31.81999969482422,47117490.0,25.85308074951172
2017-06-16,30.079999923706055,28.90999984741211,30.010000228881836,29.149999618530273,54613129.0,24.979028701782227
2017-06-19,29.149999618530273,29.149999618530273,29.149999618530273,29.149999618530273,0.0,24.979028701782227
2017-06-20,30.229999542236328,28.700000762939453,29.700000762939453,29.049999237060547,50971916.0,24.89333724975586
2017-06-21,30.049999237060547,28.90999984741211,29.25,29.969999313354492,48012384.0,25.681697845458984
2017-06-22,30.290000915527344,29.68000030517578,29.989999771118164,30.110000610351562,46327634.0,25.801666259765625
2017-06-23,30.3700008392334,29.559999465942383,29.950000762939453,30.290000915527344,37973727.0,25.95591163635254
2017-06-26,31.309999465942383,30.350000381469727,30.350000381469727,31.1299991607666,50768289.0,26.675718307495117
2017-06-27,31.360000610351562,30.809999465942383,31.100000381469727,31.290000915527344,28899832.0,26.81282615661621
2017-06-28,31.299999237060547,30.600000381469727,31.260000228881836,30.770000457763672,29811947.0,26.36722755432129
2017-06-29,30.84000015258789,30.239999771118164,30.75,30.739999771118164,23826337.0,26.341520309448242
2017-06-30,31.110000610351562,30.5,30.600000381469727,31.049999237060547,20422074.0,26.60716438293457
2017-07-03,30.979999542236328,30.18000030517578,30.93000030517578,30.780000686645508,33972209.0,26.37579917907715
2017-07-04,30.93000030517578,30.309999465942383,30.780000686645508,30.780000686645508,39536809.0,26.37579917907715
2017-07-05,31.649999618530273,30.690000534057617,30.799999237060547,31.3799991607666,33691211.0,26.889944076538086
2017-07-06,32.45000076293945,31.549999237060547,31.549999237060547,32.310001373291016,42558561.0,27.686878204345703
2017-07-07,32.65999984741211,32.0,32.38999938964844,32.04999923706055,27652597.0,27.46407699584961
2017-07-10,32.0,31.450000762939453,32.0,31.479999542236328,24312572.0,26.975637435913086
2017-07-11,32.279998779296875,31.3799991607666,31.5,31.940000534057617,23011779.0,27.36981964111328
2017-07-12,32.20000076293945,31.079999923706055,31.93000030517578,31.65999984741211,25427686.0,27.1298828125
2017-07-13,31.850000381469727,31.030000686645508,31.530000686645508,31.200000762939453,25654042.0,26.735700607299805
2017-07-14,31.8799991607666,31.020000457763672,31.25,31.829999923706055,20635829.0,27.275556564331055
2017-07-17,32.150001525878906,31.200000762939453,31.809999465942383,32.13999938964844,32269663.0,27.54119873046875
2017-07-18,32.06999969482422,31.3700008392334,32.060001373291016,31.520000457763672,29328111.0,27.00991439819336
2017-07-19,31.700000762939453,31.209999084472656,31.450000762939453,31.329999923706055,26318207.0,26.84710121154785
2017-07-20,31.739999771118164,31.040000915527344,31.399999618530273,31.670000076293945,32039959.0,27.138450622558594
2017-07-21,31.579999923706055,31.229999542236328,31.559999465942383,31.329999923706055,23138469.0,26.84710121154785
2017-07-24,31.969999313354492,31.229999542236328,31.280000686645508,31.639999389648438,25865531.0,27.112743377685547
2017-07-25,31.760000228881836,31.360000610351562,31.639999389648438,31.559999465942383,16420182.0,27.044189453125
2017-07-26,31.700000762939453,29.959999084472656,31.6200008392334,30.489999771118164,56666329.0,26.12729263305664
2017-07-27,30.5,29.780000686645508,30.299999237060547,30.450000762939453,32212788.0,26.093017578125
2017-07-28,30.600000381469727,30.200000762939453,30.229999542236328,30.360000610351562,15154896.0,26.015893936157227
2017-07-31,30.540000915527344,30.010000228881836,30.329999923706055,30.139999389648438,20459086.0,25.827373504638672
2017-08-01,30.260000228881836,29.950000762939453,30.139999389648438,30.149999618530273,24411790.0,25.8359432220459
2017-08-02,30.239999771118164,29.969999313354492,30.139999389648438,30.079999923706055,23226196.0,25.775957107543945
2017-08-03,30.110000610351562,29.020000457763672,29.93000030517578,29.079999923706055,43596838.0,24.919044494628906
2017-08-04,29.450000762939453,28.43000030517578,29.010000228881836,29.31999969482422,30975363.0,25.124704360961914
2017-08-07,29.780000686645508,29.049999237060547,29.06999969482422,29.559999465942383,17605889.0,25.33036231994629
2017-08-08,29.6299991607666,28.829999923706055,29.610000610351562,28.989999771118164,20830975.0,24.841922760009766
2017-08-09,29.770000457763672,28.81999969482422,29.0,29.34000015258789,28267463.0,25.141841888427734
2017-08-10,29.690000534057617,29.139999389648438,29.350000381469727,29.610000610351562,25060386.0,25.37320899963379
2017-08-11,29.799999237060547,29.260000228881836,29.260000228881836,29.719999313354492,27392745.0,25.46746826171875
2017-08-14,29.850000381469727,29.520000457763672,29.719999313354492,29.59000015258789,17951452.0,25.356069564819336
2017-08-15,29.780000686645508,29.5,29.690000534057617,29.68000030517578,12426679.0,25.43319320678711
2017-08-16,29.75,28.950000762939453,29.700000762939453,29.5,25418780.0,25.278949737548828
2017-08-17,29.5,29.149999618530273,29.399999618530273,29.389999389648438,13475978.0,25.1846866607666
2017-08-18,29.450000762939453,29.1299991607666,29.200000762939453,29.25,18365197.0,25.064720153808594
2017-08-21,29.469999313354492,29.1299991607666,29.149999618530273,29.25,17584068.0,25.064720153808594
2017-08-22,29.989999771118164,29.149999618530273,29.389999389648438,29.8700008392334,24868407.0,25.596006393432617
2017-08-23,30.219999313354492,29.770000457763672,29.780000686645508,29.979999542236328,21136105.0,25.69026756286621
2017-08-24,30.350000381469727,29.829999923706055,30.040000915527344,30.34000015258789,19303012.0,25.998754501342773
2017-08-25,30.540000915527344,30.059999465942383,30.34000015258789,30.469999313354492,18754248.0,26.11015510559082
2017-08-28,31.049999237060547,30.200000762939453,30.399999618530273,30.729999542236328,34276732.0,26.332950592041016
2017-08-29,30.610000610351562,30.1299991607666,30.600000381469727,30.200000762939453,20978321.0,25.878787994384766
2017-08-30,30.450000762939453,29.799999237060547,30.350000381469727,29.850000381469727,27191299.0,25.578866958618164
2017-08-31,29.969999313354492,29.450000762939453,29.8700008392334,29.729999542236328,16124179.0,25.476037979125977
2017-09-01,30.020000457763672,29.530000686645508,29.770000457763672,29.549999237060547,15567892.0,25.321792602539062
2017-09-04,29.65999984741211,29.34000015258789,29.579999923706055,29.600000381469727,15995873.0,25.364639282226562
2017-09-05,29.700000762939453,29.43000030517578,29.43000030517578,29.520000457763672,13683530.0,25.29608726501465
2017-09-06,29.600000381469727,29.18000030517578,29.479999542236328,29.239999771118164,21406268.0,25.056150436401367
2017-09-07,29.399999618530273,29.1299991607666,29.350000381469727,29.270000457763672,12809180.0,25.081857681274414
2017-09-08,29.40999984741211,29.079999923706055,29.329999923706055,29.219999313354492,13128912.0,25.039011001586914
2017-09-11,29.65999984741211,29.110000610351562,29.200000762939453,29.40999984741211,18396528.0,25.201826095581055
2017-09-12,30.079999923706055,29.479999542236328,29.59000015258789,29.8700008392334,28665886.0,25.596006393432617
2017-09-13,29.829999923706055,29.3799991607666,29.829999923706055,29.440000534057617,15650764.0,25.2275333404541
2017-09-14,29.5,29.0,29.5,29.049999237060547,26340919.0,24.89333724975586
2017-09-15,29.15999984741211,28.760000228881836,29.0,29.059999465942383,16679745.0,24.901905059814453
2017-09-18,29.780000686645508,29.100000381469727,29.1299991607666,29.600000381469727,31479948.0,25.364639282226562
2017-09-19,29.709999084472656,29.200000762939453,29.549999237060547,29.280000686645508,18071188.0,25.09042739868164
2017-09-20,29.559999465942383,29.149999618530273,29.200000762939453,29.229999542236328,24983598.0,25.04758071899414
2017-09-21,29.6299991607666,29.260000228881836,29.399999618530273,29.520000457763672,16582010.0,25.29608726501465
2017-09-22,30.360000610351562,29.3799991607666,29.440000534057617,30.309999465942383,42668218.0,25.97304916381836
2017-09-25,30.68000030517578,30.299999237060547,30.309999465942383,30.5,31416788.0,26.135862350463867
2017-09-26,30.760000228881836,30.270000457763672,30.450000762939453,30.459999084472656,16909961.0,26.101585388183594
2017-09-27,30.850000381469727,30.3799991607666,30.579999923706055,30.43000030517578,21198396.0,26.075878143310547
2017-09-28,30.530000686645508,29.940000534057617,30.5,30.420000076293945,16316828.0,26.06730842590332
2017-09-29,30.68000030517578,30.030000686645508,30.420000076293945,30.190000534057617,15762140.0,25.870220184326172
2017-10-09,31.59000015258789,30.809999465942383,30.899999618530273,31.270000457763672,47537371.0,26.795684814453125
2017-10-10,31.450000762939453,29.940000534057617,31.299999237060547,30.489999771118164,56690541.0,26.12729263305664
2017-10-11,31.84000015258789,30.649999618530273,30.700000762939453,31.739999771118164,54791475.0,27.198434829711914
2017-10-12,32.279998779296875,31.540000915527344,31.899999618530273,32.11000061035156,25675147.0,27.51549530029297
2017-10-13,32.599998474121094,31.8700008392334,32.099998474121094,31.969999313354492,20502953.0,27.395524978637695
2017-10-16,32.349998474121094,31.459999084472656,32.16999816894531,32.0099983215332,21573489.0,27.429800033569336
2017-10-17,32.11000061035156,31.479999542236328,31.950000762939453,31.510000228881836,16976473.0,27.001344680786133
2017-10-18,32.779998779296875,31.479999542236328,31.489999771118164,32.66999816894531,34921568.0,27.995361328125
2017-10-19,33.13999938964844,32.4900016784668,32.70000076293945,32.97999954223633,28178280.0,28.26100730895996
2017-10-20,33.0099983215332,32.380001068115234,32.79999923706055,32.56999969482422,13789828.0,27.909671783447266
2017-10-23,32.720001220703125,32.29999923706055,32.709999084472656,32.38999938964844,13481485.0,27.755428314208984
2017-10-24,32.959999084472656,32.33000183105469,32.38999938964844,32.79999923706055,21557082.0,28.10676383972168
2017-10-25,32.9900016784668,32.52000045776367,32.84000015258789,32.86000061035156,14309728.0,28.158178329467773
2017-10-26,33.650001525878906,32.20000076293945,32.77000045776367,32.290000915527344,34016241.0,27.66973876953125
2017-10-27,32.630001068115234,31.8700008392334,32.2400016784668,32.43000030517578,21699476.0,27.789705276489258
2017-10-30,32.900001525878906,32.130001068115234,32.540000915527344,32.84000015258789,22571174.0,28.141040802001953
2017-10-31,32.86000061035156,31.469999313354492,32.849998474121094,31.489999771118164,41880229.0,26.984207153320312
2017-11-01,31.649999618530273,30.549999237060547,31.540000915527344,30.729999542236328,51038823.0,26.332950592041016
2017-11-02,30.940000534057617,30.649999618530273,30.799999237060547,30.760000228881836,21705396.0,26.358659744262695
2017-11-03,30.93000030517578,30.360000610351562,30.799999237060547,30.889999389648438,26076417.0,26.470056533813477
2017-11-06,31.15999984741211,30.559999465942383,30.81999969482422,30.920000076293945,29698268.0,26.495765686035156
2017-11-07,32.18000030517578,30.940000534057617,30.950000762939453,31.360000610351562,55042209.0,26.872806549072266
2017-11-08,31.739999771118164,31.020000457763672,31.469999313354492,31.3700008392334,32362353.0,26.881378173828125
2017-11-09,31.68000030517578,31.059999465942383,31.530000686645508,31.440000534057617,25417045.0,26.941360473632812
2017-11-10,32.66999816894531,31.5,31.649999618530273,32.45000076293945,51516464.0,27.80684471130371
2017-11-13,32.97999954223633,32.20000076293945,32.5,32.5,35672651.0,27.849689483642578
2017-11-14,33.2599983215332,32.369998931884766,32.68000030517578,32.709999084472656,31861449.0,28.029638290405273
2017-11-15,32.68000030517578,31.8799991607666,32.650001525878906,32.5099983215332,30743952.0,27.858257293701172
2017-11-16,32.36000061035156,31.950000762939453,32.33000183105469,32.220001220703125,21386046.0,27.609752655029297
2017-11-17,33.25,31.959999084472656,32.43000030517578,33.220001220703125,47964011.0,28.46666717529297
2017-11-20,33.25,32.400001525878906,33.0099983215332,33.099998474121094,34974219.0,28.36383628845215
2017-11-21,33.70000076293945,32.7400016784668,32.90999984741211,33.13999938964844,47354075.0,28.398113250732422
2017-11-22,34.22999954223633,33.25,33.380001068115234,34.18000030517578,46703404.0,29.289304733276367
2017-11-23,34.06999969482422,32.02000045776367,34.0,32.33000183105469,47162590.0,27.704015731811523
2017-11-24,32.189998626708984,31.350000381469727,32.15999984741211,31.899999618530273,34386266.0,27.335540771484375
2017-11-27,31.829999923706055,30.84000015258789,31.719999313354492,31.75,39481587.0,27.207002639770508
2017-11-28,31.93000030517578,31.34000015258789,31.600000381469727,31.600000381469727,13313113.0,27.078466415405273
2017-11-29,31.700000762939453,30.940000534057617,31.68000030517578,31.020000457763672,24487343.0,26.581457138061523
2017-11-30,31.1200008392334,30.510000228881836,31.0,30.8799991607666,25164849.0,26.461488723754883
2017-12-01,31.030000686645508,30.719999313354492,30.979999542236328,30.920000076293945,14781430.0,26.495765686035156
2017-12-04,31.0,30.549999237060547,30.75,30.979999542236328,21636605.0,26.54718017578125
2017-12-05,31.969999313354492,30.81999969482422,30.8700008392334,31.860000610351562,48700139.0,27.301265716552734
2017-12-06,31.780000686645508,31.309999465942383,31.510000228881836,31.469999313354492,20856807.0,26.96706771850586
2017-12-07,31.6200008392334,30.969999313354492,31.43000030517578,31.389999389648438,14600728.0,26.898513793945312
2017-12-08,31.420000076293945,31.020000457763672,31.3799991607666,31.239999771118164,14986912.0,26.769975662231445
2017-12-11,32.09000015258789,31.200000762939453,31.209999084472656,32.02000045776367,25228830.0,27.438369750976562
2017-12-12,32.060001373291016,31.350000381469727,32.02000045776367,31.389999389648438,14588240.0,26.898513793945312
2017-12-13,31.860000610351562,31.260000228881836,31.440000534057617,31.709999084472656,16543602.0,27.172725677490234
2017-12-14,31.799999237060547,30.969999313354492,31.709999084472656,31.110000610351562,24405175.0,26.658580780029297
2017-12-15,31.229999542236328,30.93000030517578,31.0,31.110000610351562,15197024.0,26.658580780029297
2017-12-18,31.290000915527344,30.8700008392334,31.110000610351562,31.200000762939453,14326117.0,26.735700607299805
2017-12-19,31.520000457763672,31.110000610351562,31.110000610351562,31.360000610351562,13723449.0,26.872806549072266
2017-12-20,31.75,31.360000610351562,31.479999542236328,31.510000228881836,15993894.0,27.001344680786133
2017-12-21,31.950000762939453,31.149999618530273,31.440000534057617,31.610000610351562,18762315.0,27.0870361328125
2017-12-22,31.889999389648438,31.469999313354492,31.579999923706055,31.59000015258789,15440779.0,27.069896697998047
2017-12-25,32.150001525878906,31.56999969482422,31.579999923706055,31.889999389648438,20556145.0,27.326969146728516
2017-12-26,32.13999938964844,31.59000015258789,31.889999389648438,31.709999084472656,17445457.0,27.172725677490234
2017-12-27,31.790000915527344,31.100000381469727,31.790000915527344,31.15999984741211,20495613.0,26.70142364501953
2017-12-28,31.549999237060547,31.1200008392334,31.1299991607666,31.200000762939453,16789450.0,26.735700607299805
2017-12-29,32.52000045776367,30.93000030517578,31.299999237060547,32.040000915527344,28975390.0,27.455509185791016
2018-01-02,31.899999618530273,31.530000686645508,31.719999313354492,31.770000457763672,22611507.0,27.22414207458496
2018-01-03,32.040000915527344,31.420000076293945,31.770000457763672,31.530000686645508,31379496.0,27.018482208251953
2018-01-04,31.950000762939453,31.329999923706055,31.5,31.6299991607666,23760307.0,27.10417366027832
2018-01-05,31.950000762939453,31.530000686645508,31.649999618530273,31.920000076293945,22295069.0,27.352678298950195
2018-01-08,32.75,31.940000534057617,31.969999313354492,32.40999984741211,36955802.0,27.772565841674805
2018-01-09,32.66999816894531,32.16999816894531,32.369998931884766,32.439998626708984,23462424.0,27.79827308654785
2018-01-10,34.22999954223633,32.599998474121094,32.70000076293945,33.869998931884766,50775976.0,29.023656845092773
2018-01-11,33.95000076293945,33.33000183105469,33.599998474121094,33.83000183105469,24350222.0,28.9893856048584
2018-01-12,34.29999923706055,33.5099983215332,33.65999984741211,33.90999984741211,20135520.0,29.05793571472168
2018-01-15,33.83000183105469,33.11000061035156,33.83000183105469,33.5,33266260.0,28.706602096557617
2018-01-16,33.45000076293945,32.22999954223633,33.40999984741211,32.31999969482422,57753000.0,27.695444107055664
2018-01-17,32.97999954223633,32.25,32.650001525878906,32.529998779296875,40761824.0,27.875394821166992
2018-01-18,33.08000183105469,32.41999816894531,32.7599983215332,32.529998779296875,38965441.0,27.875394821166992
2018-01-19,33.47999954223633,32.36000061035156,32.689998626708984,32.83000183105469,34755515.0,28.132471084594727
2018-01-22,33.849998474121094,32.880001068115234,32.95000076293945,33.75,36298497.0,28.92083168029785
2018-01-23,34.47999954223633,33.720001220703125,33.849998474121094,33.970001220703125,36177391.0,29.10935401916504
2018-01-24,34.36000061035156,33.630001068115234,34.25,33.959999084472656,27904676.0,29.10078239440918
2018-01-25,34.959999084472656,33.54999923706055,34.02000045776367,34.880001068115234,48431447.0,29.889142990112305
2018-01-26,35.27000045776367,34.59000015258789,34.95000076293945,34.97999954223633,31335291.0,29.97483253479004
2018-01-29,35.880001068115234,34.45000076293945,35.0,34.459999084472656,36726660.0,29.529237747192383
2018-01-30,34.79999923706055,33.959999084472656,34.33000183105469,34.41999816894531,18245659.0,29.494962692260742
2018-01-31,34.84000015258789,34.06999969482422,34.209999084472656,34.38999938964844,22141216.0,29.469255447387695
2018-02-01,34.900001525878906,34.040000915527344,34.58000183105469,34.869998931884766,45888177.0,29.880573272705078
2018-02-02,34.81999969482422,34.20000076293945,34.650001525878906,34.70000076293945,21182451.0,29.734899520874023
2018-02-05,34.5099983215332,33.880001068115234,34.45000076293945,34.150001525878906,25966741.0,29.263599395751953
2018-02-06,34.18000030517578,33.119998931884766,33.5,34.150001525878906,55088153.0,29.263599395751953
2018-02-07,34.54999923706055,33.56999969482422,34.31999969482422,34.029998779296875,33524715.0,29.160764694213867
2018-02-08,33.9900016784668,32.5,33.869998931884766,32.83000183105469,36368162.0,28.132471084594727
2018-02-09,32.27000045776367,30.670000076293945,32.130001068115234,32.0099983215332,36480771.0,27.429800033569336
2018-02-12,32.900001525878906,31.899999618530273,31.899999618530273,32.31999969482422,17004407.0,27.695444107055664
2018-02-13,33.09000015258789,32.43000030517578,32.43000030517578,32.91999816894531,16208267.0,28.209592819213867
2018-02-14,33.29999923706055,32.93000030517578,32.93000030517578,33.209999084472656,12151610.0,28.458097457885742
2018-02-22,34.130001068115234,33.279998779296875,33.5,34.02000045776367,19571070.0,29.152198791503906
2018-02-23,34.15999984741211,33.599998474121094,34.02000045776367,34.06999969482422,17593164.0,29.195043563842773
2018-02-26,34.939998626708984,34.15999984741211,34.15999984741211,34.47999954223633,20149581.0,29.546375274658203
2018-02-27,34.79999923706055,33.869998931884766,34.79999923706055,34.38999938964844,22662787.0,29.469255447387695
2018-02-28,34.150001525878906,33.529998779296875,34.040000915527344,33.63999938964844,15111716.0,28.826570510864258
2018-03-01,34.08000183105469,33.380001068115234,33.529998779296875,33.93000030517578,14637724.0,29.075075149536133
2018-03-02,35.06999969482422,33.65999984741211,33.900001525878906,35.02000045776367,29535399.0,30.009111404418945
2018-03-05,35.65999984741211,34.45000076293945,35.08000183105469,35.189998626708984,26241479.0,30.154783248901367
2018-03-06,35.54999923706055,34.900001525878906,35.29999923706055,35.08000183105469,18891531.0,30.060527801513672
2018-03-07,36.33000183105469,35.119998931884766,35.119998931884766,35.959999084472656,32321196.0,30.814607620239258
2018-03-08,36.59000015258789,35.689998626708984,35.810001373291016,35.83000183105469,26191008.0,30.70321273803711
2018-03-09,36.63999938964844,35.68000030517578,35.68000030517578,36.27000045776367,20817041.0,31.08025550842285
2018-03-12,37.599998474121094,36.36000061035156,36.38999938964844,37.13999938964844,24473917.0,31.825769424438477
2018-03-13,37.65999984741211,36.83000183105469,37.15999984741211,36.91999816894531,22266356.0,31.637245178222656
2018-03-14,37.5,36.630001068115234,36.79999923706055,36.869998931884766,16774339.0,31.59440040588379
2018-03-15,37.09000015258789,36.599998474121094,36.720001220703125,36.77000045776367,11195586.0,31.508708953857422
2018-03-16,37.279998779296875,36.54999923706055,36.77000045776367,36.83000183105469,18263467.0,31.56012535095215
2018-03-19,37.369998931884766,36.11000061035156,36.650001525878906,37.31999969482422,16778395.0,31.980010986328125
2018-03-20,37.58000183105469,36.880001068115234,37.0,36.93000030517578,12532208.0,31.645816802978516
2018-03-21,37.18000030517578,35.810001373291016,36.970001220703125,36.18000030517578,22292451.0,31.003131866455078
2018-03-22,36.45000076293945,35.45000076293945,36.45000076293945,35.95000076293945,22186816.0,30.806041717529297
2018-03-23,35.58000183105469,34.68000030517578,35.02000045776367,35.54999923706055,39290527.0,30.463275909423828
2018-03-26,35.20000076293945,33.779998779296875,35.189998626708984,34.09000015258789,38960337.0,29.212182998657227
2018-03-27,34.689998626708984,33.20000076293945,34.45000076293945,33.54999923706055,34305099.0,28.749446868896484
2018-03-28,33.38999938964844,32.189998626708984,33.25,32.540000915527344,33580561.0,27.88396644592285
2018-03-29,33.20000076293945,32.0,32.599998474121094,32.939998626708984,30796309.0,28.226730346679688
2018-03-30,34.150001525878906,33.150001525878906,33.20000076293945,34.0,24994566.0,29.13505744934082
2018-04-02,34.380001068115234,33.45000076293945,34.02000045776367,33.9900016784668,19447831.0,29.12649154663086
2018-04-03,33.779998779296875,33.0,33.54999923706055,33.11000061035156,21986252.0,28.372407913208008
2018-04-04,34.130001068115234,33.2599983215332,33.45000076293945,33.900001525878906,22198307.0,29.049367904663086
2018-04-09,34.290000915527344,33.70000076293945,33.9900016784668,34.04999923706055,14772713.0,29.177906036376953
2018-04-10,34.16999816894531,33.25,34.04999923706055,33.970001220703125,30058431.0,29.10935401916504
2018-04-11,33.900001525878906,32.95000076293945,33.900001525878906,33.04999923706055,34416567.0,28.32099151611328
2018-04-12,33.25,32.5,33.09000015258789,32.95000076293945,22881824.0,28.235300064086914
2018-04-13,33.150001525878906,32.79999923706055,32.9900016784668,32.959999084472656,12247269.0,28.243867874145508
2018-04-16,33.04999923706055,32.209999084472656,33.0,32.47999954223633,15156741.0,27.832550048828125
2018-04-17,32.59000015258789,31.31999969482422,32.47999954223633,31.3700008392334,17320857.0,26.881378173828125
2018-04-18,31.780000686645508,30.010000228881836,31.739999771118164,31.350000381469727,35511539.0,26.864238739013672
2018-04-19,32.0,31.059999465942383,31.09000015258789,31.950000762939453,19975030.0,27.378387451171875
2018-04-20,32.060001373291016,31.190000534057617,31.790000915527344,31.889999389648438,17089401.0,27.326969146728516
2018-04-23,31.959999084472656,31.049999237060547,31.469999313354492,31.43000030517578,14547999.0,26.932790756225586
2018-04-24,32.20000076293945,31.260000228881836,31.260000228881836,31.959999084472656,19605891.0,27.38695526123047
2018-04-25,32.16999816894531,31.68000030517578,31.68000030517578,31.90999984741211,9787939.0,27.34410858154297
2018-04-26,32.25,31.219999313354492,32.22999954223633,31.56999969482422,14195879.0,27.052757263183594
2018-04-27,32.04999923706055,31.030000686645508,31.700000762939453,31.93000030517578,19144742.0,27.361248016357422
2018-05-02,32.91999816894531,32.0,32.08000183105469,32.75,17525048.0,28.063915252685547
2018-05-03,33.31999969482422,32.56999969482422,32.880001068115234,33.119998931884766,16179566.0,28.38097381591797
2018-05-04,33.099998474121094,32.65999984741211,33.099998474121094,32.66999816894531,9531672.0,27.995361328125
2018-05-07,33.29999923706055,32.65999984741211,32.90999984741211,33.099998474121094,10393444.0,28.36383628845215
2018-05-08,34.150001525878906,33.349998474121094,33.349998474121094,34.060001373291016,22740743.0,29.186473846435547
2018-05-09,34.61000061035156,34.0,34.0,34.38999938964844,16432680.0,29.469255447387695
2018-05-10,34.83000183105469,34.22999954223633,34.599998474121094,34.79999923706055,11161792.0,29.820589065551758
2018-05-11,34.900001525878906,34.45000076293945,34.84000015258789,34.61000061035156,11196617.0,29.65777587890625
2018-05-14,35.4900016784668,34.650001525878906,34.650001525878906,35.20000076293945,12010766.0,30.163354873657227
2018-05-15,35.54999923706055,34.79999923706055,35.34000015258789,35.0099983215332,17802986.0,30.000539779663086
2018-05-16,35.18000030517578,34.369998931884766,34.91999816894531,34.47999954223633,14787120.0,29.546375274658203
2018-05-17,34.779998779296875,34.38999938964844,34.54999923706055,34.4900016784668,12078767.0,29.554948806762695
2018-05-18,34.970001220703125,34.099998474121094,34.529998779296875,34.95000076293945,13232038.0,29.949129104614258
2018-05-21,35.599998474121094,34.41999816894531,35.0,34.5,14391866.0,29.56351661682129
2018-05-22,34.939998626708984,34.58000183105469,34.70000076293945,34.77000045776367,9952379.0,29.79488182067871
2018-05-23,35.349998474121094,34.0099983215332,34.0099983215332,34.86000061035156,17848852.0,29.872005462646484
2018-05-24,34.90999984741211,34.0,34.790000915527344,34.119998931884766,12241626.0,29.23788833618164
2018-05-25,34.959999084472656,34.11000061035156,34.33000183105469,34.619998931884766,13772042.0,29.666345596313477
2018-05-28,35.349998474121094,34.619998931884766,34.630001068115234,35.31999969482422,13912042.0,30.266185760498047
2018-05-29,36.029998779296875,34.97999954223633,35.31999969482422,35.66999816894531,18792268.0,30.56610107421875
2018-05-30,35.959999084472656,35.0099983215332,35.34000015258789,35.25,15622824.0,30.206201553344727
2018-05-31,36.68000030517578,35.47999954223633,35.54999923706055,36.25,26264518.0,31.063114166259766
2018-06-01,36.38999938964844,35.27000045776367,36.2599983215332,35.66999816894531,14686204.0,30.56610107421875
2018-06-04,36.29999923706055,35.77000045776367,35.849998474121094,36.20000076293945,11766457.0,31.0202693939209
2018-06-05,36.29999923706055,35.5099983215332,36.099998474121094,36.2400016784668,11014706.0,31.054548263549805
2018-06-06,36.25,35.75,36.15999984741211,35.9900016784668,9032612.0,30.840316772460938
2018-06-07,36.0,35.5,35.959999084472656,35.59000015258789,11200344.0,30.49755096435547
2018-06-08,36.380001068115234,35.709999084472656,35.90999984741211,36.040000915527344,17750422.0,30.883161544799805
2018-06-11,36.400001525878906,35.72999954223633,35.81999969482422,36.38999938964844,12999233.0,31.183080673217773
2018-06-12,36.97999954223633,36.060001373291016,36.45000076293945,36.720001220703125,15662045.0,31.465866088867188
2018-06-13,36.790000915527344,36.36000061035156,36.70000076293945,36.650001525878906,9760519.0,31.405879974365234
2018-06-14,36.77000045776367,36.060001373291016,36.45000076293945,36.720001220703125,15253905.0,31.465866088867188
2018-06-15,36.77000045776367,35.77000045776367,36.77000045776367,36.529998779296875,20709766.0,31.303050994873047
2018-06-19,36.939998626708984,35.58000183105469,36.04999923706055,36.79999923706055,47024392.0,31.53441619873047
2018-06-20,36.66999816894531,35.400001525878906,36.47999954223633,35.93000030517578,18636793.0,30.788904190063477
2018-06-21,36.04999923706055,35.650001525878906,35.810001373291016,35.81999969482422,16918258.0,30.694644927978516
2018-06-22,35.849998474121094,35.15999984741211,35.72999954223633,35.2599983215332,11018442.0,30.21476936340332
2018-06-25,35.45000076293945,34.75,35.2599983215332,35.150001525878906,16714270.0,30.120512008666992
2018-06-26,35.41999816894531,34.599998474121094,35.25,35.150001525878906,17146210.0,30.120512008666992
2018-06-27,35.81999969482422,34.97999954223633,35.25,35.2400016784668,19288572.0,30.197633743286133
2018-06-28,35.20000076293945,33.869998931884766,34.88999938964844,33.95000076293945,19544219.0,29.092212677001953
2018-06-29,35.0,33.84000015258789,34.2400016784668,34.9900016784668,16910195.0,29.9834041595459
2018-07-02,35.029998779296875,32.369998931884766,35.0,33.439998626708984,19717128.0,28.65518569946289
2018-07-03,33.52000045776367,32.22999954223633,32.95000076293945,32.83000183105469,18846789.0,28.132471084594727
2018-07-04,33.220001220703125,32.63999938964844,32.75,32.83000183105469,13146700.0,28.132471084594727
2018-07-05,33.560001373291016,32.54999923706055,33.04999923706055,33.33000183105469,19018944.0,28.560928344726562
2018-07-06,33.959999084472656,33.060001373291016,33.400001525878906,33.720001220703125,13080150.0,28.895124435424805
2018-07-09,34.56999969482422,33.72999954223633,33.72999954223633,34.47999954223633,15486177.0,29.546375274658203
2018-07-10,35.09000015258789,34.34000015258789,34.650001525878906,34.63999938964844,13041860.0,29.683483123779297
2018-07-11,34.75,34.13999938964844,34.25,34.68000030517578,8881376.0,29.717761993408203
2018-07-12,35.43000030517578,34.36000061035156,34.720001220703125,34.38999938964844,25813058.0,29.469255447387695
2018-07-13,35.09000015258789,34.529998779296875,34.56999969482422,35.029998779296875,14055034.0,30.01767921447754
2018-07-16,35.630001068115234,34.72999954223633,35.130001068115234,35.04999923706055,16570117.0,30.034818649291992
2018-07-17,33.09000015258789,32.58000183105469,33.0,32.68000030517578,15509095.0,29.546594619750977
2018-07-18,32.900001525878906,32.36000061035156,32.599998474121094,32.61000061035156,10594482.0,29.483306884765625
2018-07-19,32.75,31.549999237060547,32.72999954223633,31.799999237060547,12880445.0,28.75096893310547
2018-07-20,32.5099983215332,31.600000381469727,31.920000076293945,32.400001525878906,11553895.0,29.293441772460938
2018-07-23,32.84000015258789,32.439998626708984,32.54999923706055,32.599998474121094,13601813.0,29.47426414489746
2018-07-24,32.97999954223633,32.38999938964844,32.70000076293945,32.56999969482422,20270764.0,29.447139739990234
2018-07-25,32.86000061035156,32.439998626708984,32.70000076293945,32.7400016784668,10837927.0,29.600841522216797
2018-07-26,32.79999923706055,31.959999084472656,32.7400016784668,32.13999938964844,13148623.0,29.058368682861328
2018-07-27,32.099998474121094,31.1299991607666,31.989999771118164,31.18000030517578,21231465.0,28.19041633605957
2018-07-30,31.690000534057617,31.110000610351562,31.200000762939453,31.68000030517578,11304171.0,28.642475128173828
2018-07-31,31.969999313354492,31.059999465942383,31.610000610351562,31.8799991607666,13117499.0,28.82329750061035
2018-08-01,32.18000030517578,31.34000015258789,32.029998779296875,31.3700008392334,12967662.0,28.362199783325195
2018-08-02,31.450000762939453,29.920000076293945,31.3799991607666,30.360000610351562,18270933.0,27.449039459228516
2018-08-03,30.329999923706055,29.010000228881836,30.15999984741211,29.06999969482422,21325046.0,26.282724380493164
2018-08-06,29.6200008392334,29.030000686645508,29.290000915527344,29.350000381469727,14042203.0,26.535879135131836
2018-08-07,30.1299991607666,29.260000228881836,29.549999237060547,30.020000457763672,13775274.0,27.141639709472656
2018-08-08,30.079999923706055,28.8799991607666,29.889999389648438,29.040000915527344,15278868.0,26.255603790283203
2018-08-09,30.049999237060547,28.829999923706055,28.860000610351562,30.0,14852314.0,27.12355613708496
2018-08-10,30.18000030517578,29.75,30.049999237060547,29.989999771118164,7696306.0,27.11451530456543
2018-08-13,29.780000686645508,29.059999465942383,29.770000457763672,29.6200008392334,11005164.0,26.779991149902344
2018-08-14,29.90999984741211,29.450000762939453,29.549999237060547,29.889999389648438,8654013.0,27.02410125732422
2018-08-15,29.799999237060547,28.850000381469727,29.709999084472656,29.170000076293945,14778471.0,26.373138427734375
2018-08-16,29.149999618530273,28.239999771118164,28.8799991607666,28.34000015258789,15502137.0,25.62272071838379
2018-08-17,28.690000534057617,28.010000228881836,28.549999237060547,28.030000686645508,8190751.0,25.342443466186523
2018-08-20,28.299999237060547,27.5,28.290000915527344,28.100000381469727,12788542.0,25.405731201171875
2018-08-21,28.649999618530273,28.09000015258789,28.09000015258789,28.450000762939453,9119016.0,25.722171783447266
2018-08-22,28.559999465942383,28.149999618530273,28.459999084472656,28.549999237060547,7015065.0,25.812583923339844
2018-08-23,28.729999542236328,28.1299991607666,28.489999771118164,28.270000457763672,9620877.0,25.559431076049805
2018-08-24,28.510000228881836,28.100000381469727,28.270000457763672,28.3700008392334,7161240.0,25.649843215942383
2018-08-27,29.280000686645508,28.389999389648438,28.5,29.149999618530273,14374013.0,26.35505485534668
2018-08-28,29.40999984741211,28.780000686645508,29.139999389648438,28.8700008392334,11284955.0,26.10190200805664
2018-08-29,28.940000534057617,28.40999984741211,28.75,28.5,9717639.0,25.767377853393555
2018-08-30,28.81999969482422,28.5,28.5,28.6200008392334,9019383.0,25.875871658325195
2018-08-31,29.31999969482422,28.65999984741211,28.790000915527344,29.149999618530273,20415934.0,26.35505485534668
2018-09-03,29.280000686645508,28.780000686645508,29.0,29.059999465942383,10569921.0,26.273683547973633
2018-09-04,29.200000762939453,28.649999618530273,28.920000076293945,29.049999237060547,8948749.0,26.2646427154541
2018-09-05,29.030000686645508,28.059999465942383,28.799999237060547,28.079999923706055,10454766.0,25.38764762878418
2018-09-06,28.5,28.09000015258789,28.09000015258789,28.280000686645508,10969469.0,25.568471908569336
2018-09-07,28.850000381469727,28.239999771118164,28.43000030517578,28.40999984741211,7786537.0,25.686006546020508
2018-09-10,28.700000762939453,28.25,28.360000610351562,28.450000762939453,7598352.0,25.722171783447266
2018-09-11,28.450000762939453,27.93000030517578,28.440000534057617,28.280000686645508,9038905.0,25.568471908569336
2018-09-12,28.479999542236328,27.969999313354492,28.049999237060547,28.229999542236328,6030155.0,25.523265838623047
2018-09-13,28.799999237060547,28.229999542236328,28.479999542236328,28.799999237060547,10042133.0,26.03861427307129
2018-09-14,29.5,28.600000381469727,28.600000381469727,29.350000381469727,16881168.0,26.535879135131836
2018-09-17,29.520000457763672,28.950000762939453,29.31999969482422,29.31999969482422,6570840.0,26.508756637573242
2018-09-18,29.610000610351562,29.079999923706055,29.079999923706055,29.56999969482422,9866299.0,26.734785079956055
2018-09-19,30.209999084472656,29.3700008392334,29.6299991607666,29.850000381469727,17671141.0,26.987937927246094
2018-09-20,30.0,29.389999389648438,29.850000381469727,29.670000076293945,8849710.0,26.825197219848633
2018-09-21,31.549999237060547,29.670000076293945,29.670000076293945,31.280000686645508,26150354.0,28.28082847595215
2018-09-25,31.6299991607666,30.969999313354492,31.059999465942383,31.420000076293945,15056238.0,28.40740394592285
2018-09-26,32.290000915527344,31.3799991607666,31.3799991607666,31.700000762939453,29248173.0,28.660558700561523
2018-09-27,31.75,31.049999237060547,31.75,31.309999465942383,19997312.0,28.307950973510742
2018-09-28,33.279998779296875,31.34000015258789,31.68000030517578,33.279998779296875,34568546.0,30.08906364440918
2018-10-08,32.29999923706055,29.950000762939453,32.29999923706055,30.010000228881836,45886927.0,27.132596969604492
2018-10-09,30.270000457763672,29.899999618530273,29.940000534057617,30.049999237060547,15029294.0,27.168760299682617
2018-10-10,29.950000762939453,28.739999771118164,29.950000762939453,29.350000381469727,23738884.0,26.535879135131836
2018-10-11,28.56999969482422,27.989999771118164,28.399999618530273,28.459999084472656,21335377.0,25.731212615966797
2018-10-12,29.309999465942383,28.040000915527344,28.520000457763672,28.389999389648438,34786928.0,25.667924880981445
2018-10-15,28.329999923706055,26.770000457763672,28.329999923706055,27.0,33686693.0,24.41120147705078
2018-10-16,27.190000534057617,26.549999237060547,26.8799991607666,27.149999618530273,17907723.0,24.546817779541016
2018-10-17,27.780000686645508,27.149999618530273,27.3799991607666,27.719999313354492,18848564.0,25.062164306640625
2018-10-18,28.040000915527344,27.25,27.709999084472656,27.510000228881836,15094550.0,24.87230110168457
2018-10-19,28.479999542236328,27.110000610351562,27.59000015258789,28.15999984741211,26178823.0,25.459978103637695
2018-10-22,29.190000534057617,28.15999984741211,28.15999984741211,28.860000610351562,24514089.0,26.09286117553711
2018-10-23,29.079999923706055,27.700000762939453,29.0,27.780000686645508,14758850.0,25.116413116455078
2018-10-24,28.329999923706055,27.549999237060547,28.100000381469727,27.6299991607666,16595974.0,24.980792999267578
2018-10-25,27.829999923706055,26.90999984741211,27.5,27.43000030517578,15384278.0,24.799970626831055
2018-10-26,28.100000381469727,27.489999771118164,27.520000457763672,27.520000457763672,13250045.0,24.881343841552734
2018-10-29,27.8799991607666,26.510000228881836,27.799999237060547,27.09000015258789,17736280.0,24.492570877075195
2018-10-30,28.399999618530273,27.270000457763672,27.8799991607666,27.420000076293945,27094543.0,24.790929794311523
2018-10-31,27.600000381469727,26.889999389648438,27.329999923706055,27.110000610351562,23378741.0,24.510652542114258
2018-11-01,28.149999618530273,27.1299991607666,27.270000457763672,27.43000030517578,25248960.0,24.799970626831055
2018-11-02,28.170000076293945,27.729999542236328,28.079999923706055,28.100000381469727,25092219.0,25.405731201171875
2018-11-05,28.190000534057617,27.559999465942383,28.0,27.700000762939453,19874160.0,25.044084548950195
2018-11-06,27.8799991607666,27.219999313354492,27.8799991607666,27.549999237060547,11110217.0,24.908464431762695
2018-11-07,27.639999389648438,26.920000076293945,27.559999465942383,27.020000457763672,20366731.0,24.429283142089844
2018-11-08,27.350000381469727,26.969999313354492,27.200000762939453,27.200000762939453,14303221.0,24.592025756835938
2018-11-09,27.399999618530273,26.940000534057617,27.0,27.219999313354492,10265121.0,24.610105514526367
2018-11-12,27.420000076293945,26.969999313354492,27.0,27.350000381469727,11774437.0,24.727642059326172
2018-11-13,27.6299991607666,27.040000915527344,27.040000915527344,27.469999313354492,11202100.0,24.83613395690918
2018-11-14,27.5,26.959999084472656,27.469999313354492,26.989999771118164,13444876.0,24.40216064453125
2018-11-15,27.100000381469727,26.559999465942383,27.049999237060547,26.700000762939453,27184218.0,24.139965057373047
2018-11-16,26.709999084472656,26.059999465942383,26.709999084472656,26.100000381469727,34593988.0,23.59749412536621
2018-11-19,26.229999542236328,25.510000228881836,26.229999542236328,25.75,29013969.0,23.281051635742188
2018-11-20,25.920000076293945,25.520000457763672,25.75,25.68000030517578,19336572.0,23.21776580810547
2018-11-21,25.6200008392334,25.239999771118164,25.5,25.420000076293945,14470182.0,22.98269271850586
2018-11-22,25.809999465942383,25.219999313354492,25.5,25.770000457763672,18168056.0,23.299135208129883
2018-11-23,25.649999618530273,25.059999465942383,25.649999618530273,25.1200008392334,15879344.0,22.711458206176758
2018-11-26,25.219999313354492,24.709999084472656,25.209999084472656,24.75,12722399.0,22.376934051513672
2018-11-27,24.889999389648438,24.549999237060547,24.799999237060547,24.579999923706055,11722860.0,22.223234176635742
2018-11-28,24.950000762939453,24.469999313354492,24.670000076293945,24.93000030517578,14011055.0,22.539674758911133
2018-11-29,25.06999969482422,24.75,24.989999771118164,24.93000030517578,10540241.0,22.539674758911133
2018-11-30,24.899999618530273,24.649999618530273,24.809999465942383,24.850000381469727,12592793.0,22.46734619140625
2018-12-03,25.600000381469727,25.149999618530273,25.25,25.3799991607666,31556434.0,22.9465274810791
2018-12-04,25.399999618530273,24.860000610351562,25.399999618530273,25.100000381469727,14868660.0,22.693374633789062
2018-12-05,25.049999237060547,24.709999084472656,24.729999542236328,24.989999771118164,14784759.0,22.593921661376953
2018-12-06,24.850000381469727,24.510000228881836,24.520000457763672,24.700000762939453,16340436.0,22.331729888916016
2018-12-07,24.770000457763672,24.559999465942383,24.690000534057617,24.719999313354492,7407969.0,22.349809646606445
2018-12-10,24.649999618530273,24.1299991607666,24.510000228881836,24.299999237060547,15204181.0,21.97007942199707
2018-12-11,24.459999084472656,24.200000762939453,24.200000762939453,24.459999084472656,6824494.0,22.11473846435547
2018-12-12,24.8700008392334,24.540000915527344,24.68000030517578,24.729999542236328,11480949.0,22.358850479125977
2018-12-13,25.010000228881836,24.709999084472656,24.829999923706055,24.799999237060547,20415751.0,22.422138214111328
2018-12-14,24.850000381469727,24.610000610351562,24.700000762939453,24.729999542236328,19864124.0,22.358850479125977
2018-12-17,25.290000915527344,24.600000381469727,24.729999542236328,25.110000610351562,28584355.0,22.702417373657227
2018-12-18,25.299999237060547,24.860000610351562,24.889999389648438,25.0,18673452.0,22.602962493896484
2018-12-19,25.799999237060547,25.049999237060547,25.049999237060547,25.5,36207450.0,23.055023193359375
2018-12-20,25.780000686645508,24.8700008392334,25.399999618530273,25.3799991607666,27344514.0,22.9465274810791
2018-12-21,25.649999618530273,25.079999923706055,25.450000762939453,25.600000381469727,20414071.0,23.145435333251953
2018-12-24,25.8799991607666,25.209999084472656,25.5,25.860000610351562,21503530.0,23.38050651550293
2018-12-25,26.25,25.489999771118164,25.899999618530273,26.239999771118164,25630294.0,23.724069595336914
2018-12-26,26.90999984741211,25.959999084472656,26.270000457763672,26.75,42561333.0,24.185171127319336
2018-12-27,27.8799991607666,25.969999313354492,26.90999984741211,27.15999984741211,50459600.0,24.55586051940918
2018-12-28,26.950000762939453,26.049999237060547,26.700000762939453,26.670000076293945,38522795.0,24.112842559814453
2019-01-02,26.3799991607666,24.950000762939453,26.3799991607666,25.239999771118164,22221705.0,22.8199520111084
2019-01-03,25.5,24.760000228881836,25.25,24.780000686645508,20223236.0,22.4040584564209
2019-01-04,24.93000030517578,24.309999465942383,24.510000228881836,24.75,28807660.0,22.376934051513672
2019-01-07,24.93000030517578,24.600000381469727,24.510000228881836,24.600000381469727,28867598.0,22.241315841674805
2019-01-08,24.59000015258789,24.229999542236328,24.59000015258789,24.299999237060547,20863659.0,21.97007942199707
2019-01-09,26.06999969482422,24.979999542236328,24.989999771118164,25.200000762939453,76675481.0,22.783788681030273
2019-01-10,25.290000915527344,24.780000686645508,25.25,24.84000015258789,34105652.0,22.45830535888672
2019-01-11,25.399999618530273,24.889999389648438,24.889999389648438,25.170000076293945,22629157.0,22.756664276123047
2019-01-14,25.389999389648438,24.799999237060547,25.100000381469727,24.8700008392334,25249337.0,22.485429763793945
2019-01-15,25.34000015258789,24.790000915527344,25.010000228881836,25.139999389648438,33136007.0,22.729537963867188
2019-01-16,25.59000015258789,25.110000610351562,25.18000030517578,25.450000762939453,27824829.0,23.009817123413086
2019-01-17,25.559999465942383,25.020000457763672,25.520000457763672,25.030000686645508,25092618.0,22.630088806152344
2019-01-18,25.450000762939453,25.0,25.280000686645508,25.389999389648438,40046958.0,22.955568313598633
2019-01-21,26.290000915527344,25.450000762939453,25.450000762939453,26.1299991607666,45695485.0,23.624616622924805
2019-01-22,26.219999313354492,25.299999237060547,26.219999313354492,25.40999984741211,22561123.0,22.973651885986328
2019-01-23,25.59000015258789,25.18000030517578,25.350000381469727,25.299999237060547,23864204.0,22.874197006225586
2019-01-24,25.8799991607666,24.940000534057617,25.399999618530273,25.700000762939453,28342296.0,23.23584747314453
2019-01-25,26.440000534057617,25.59000015258789,25.719999313354492,26.229999542236328,48878294.0,23.715028762817383
2019-01-28,26.950000762939453,25.989999771118164,26.200000762939453,26.09000015258789,39526804.0,23.58845329284668
2019-01-29,26.489999771118164,25.729999542236328,26.489999771118164,26.18000030517578,24999549.0,23.669824600219727
2019-01-30,26.239999771118164,25.920000076293945,26.1200008392334,26.010000228881836,16189625.0,23.516124725341797
2019-01-31,26.780000686645508,26.100000381469727,26.190000534057617,26.600000381469727,28616721.0,24.04955291748047
2019-02-01,26.889999389648438,26.25,26.889999389648438,26.649999618530273,19343613.0,24.094758987426758
2019-02-11,27.0,26.34000015258789,26.420000076293945,26.989999771118164,26407750.0,24.40216064453125
2019-02-12,27.190000534057617,26.559999465942383,27.049999237060547,26.799999237060547,32978808.0,24.230375289916992
2019-02-13,27.979999542236328,26.729999542236328,26.75,27.770000457763672,47182792.0,25.107372283935547
2019-02-14,27.93000030517578,27.450000762939453,27.59000015258789,27.600000381469727,23739722.0,24.953670501708984
2019-02-15,26.899999618530273,26.059999465942383,26.899999618530273,26.229999542236328,54232592.0,23.715028762817383
2019-02-18,27.489999771118164,26.309999465942383,26.399999618530273,27.299999237060547,39303306.0,24.68243408203125
2019-02-19,28.010000228881836,27.149999618530273,27.309999465942383,27.6200008392334,32105009.0,24.97175407409668
2019-02-20,28.469999313354492,27.700000762939453,27.899999618530273,28.219999313354492,34845956.0,25.514225006103516
2019-02-21,28.959999084472656,28.059999465942383,28.350000381469727,28.6299991607666,31263104.0,25.88491439819336
2019-02-22,28.59000015258789,28.079999923706055,28.59000015258789,28.40999984741211,20688723.0,25.686006546020508
2019-02-25,29.399999618530273,28.09000015258789,28.09000015258789,29.309999465942383,48783553.0,26.499713897705078
2019-02-26,29.219999313354492,28.3799991607666,29.110000610351562,28.450000762939453,32902180.0,25.722171783447266
2019-02-27,28.579999923706055,28.079999923706055,28.299999237060547,28.290000915527344,28448984.0,25.577512741088867
2019-02-28,28.520000457763672,28.110000610351562,28.31999969482422,28.31999969482422,20852933.0,25.604637145996094
2019-03-01,28.729999542236328,28.190000534057617,28.5,28.68000030517578,25531723.0,25.93012046813965
2019-03-04,29.25,28.5,28.6200008392334,28.540000915527344,49070184.0,25.803543090820312
2019-03-05,28.799999237060547,27.75,28.799999237060547,28.1200008392334,55071784.0,25.423812866210938
2019-03-06,28.110000610351562,27.520000457763672,28.079999923706055,27.770000457763672,49674990.0,25.107372283935547
2019-03-07,27.780000686645508,26.889999389648438,27.770000457763672,27.010000228881836,53328671.0,24.420242309570312
2019-03-08,26.799999237060547,26.389999389648438,26.799999237060547,26.489999771118164,36305342.0,23.95009994506836
2019-03-11,26.829999923706055,26.40999984741211,26.479999542236328,26.68000030517578,44564622.0,24.121883392333984
2019-03-12,26.90999984741211,26.440000534057617,26.59000015258789,26.739999771118164,54402189.0,24.176128387451172
2019-03-13,26.579999923706055,25.5,26.579999923706055,25.559999465942383,78748215.0,23.109270095825195
2019-03-14,25.950000762939453,25.389999389648438,25.540000915527344,25.760000228881836,48918920.0,23.29009437561035
2019-03-15,26.049999237060547,25.610000610351562,25.780000686645508,25.780000686645508,44261250.0,23.308176040649414
2019-03-18,26.43000030517578,25.670000076293945,25.950000762939453,26.350000381469727,51330625.0,23.823524475097656
2019-03-19,26.700000762939453,26.260000228881836,26.450000762939453,26.600000381469727,48452267.0,24.04955291748047
2019-03-20,26.649999618530273,26.260000228881836,26.59000015258789,26.3799991607666,28775160.0,23.85064697265625
2019-03-21,26.469999313354492,26.139999389648438,26.3799991607666,26.170000076293945,34161078.0,23.660783767700195
2019-03-22,26.40999984741211,25.899999618530273,26.149999618530273,26.239999771118164,39885527.0,23.724069595336914
2019-03-25,26.0,25.56999969482422,25.899999618530273,25.579999923706055,35816753.0,23.127351760864258
2019-03-26,25.799999237060547,25.520000457763672,25.690000534057617,25.719999313354492,25034611.0,23.253929138183594
2019-03-27,25.850000381469727,25.280000686645508,25.729999542236328,25.389999389648438,37418932.0,22.955568313598633
2019-03-28,25.399999618530273,25.010000228881836,25.299999237060547,25.360000610351562,29474978.0,22.928447723388672
2019-03-29,26.09000015258789,25.25,25.350000381469727,26.06999969482422,45274689.0,23.570369720458984
2019-04-01,26.829999923706055,26.239999771118164,26.239999771118164,26.59000015258789,59345175.0,24.040512084960938
2019-04-02,26.600000381469727,26.170000076293945,26.5,26.420000076293945,67534989.0,23.886812210083008
2019-04-03,27.170000076293945,26.260000228881836,26.350000381469727,27.170000076293945,85796553.0,24.56490135192871
2019-04-04,28.950000762939453,27.350000381469727,27.350000381469727,28.610000610351562,118377956.0,25.866830825805664
2019-04-08,28.860000610351562,27.809999465942383,28.610000610351562,28.079999923706055,62105086.0,25.38764762878418
2019-04-09,28.8799991607666,28.010000228881836,28.010000228881836,28.579999923706055,59818347.0,25.839706420898438
2019-04-10,30.0,28.0,28.299999237060547,29.229999542236328,82913222.0,26.427383422851562
2019-04-11,30.260000228881836,28.790000915527344,29.479999542236328,28.979999542236328,59609716.0,26.20135498046875
2019-04-12,29.469999313354492,28.010000228881836,28.979999542236328,28.299999237060547,41374237.0,25.5865535736084
2019-04-15,29.43000030517578,28.020000457763672,28.75,28.059999465942383,45826554.0,25.369565963745117
2019-04-16,28.59000015258789,27.549999237060547,28.1200008392334,28.520000457763672,33378832.0,25.78546142578125
2019-04-17,30.299999237060547,28.68000030517578,28.68000030517578,30.219999313354492,99050839.0,27.32246208190918
2019-04-18,30.299999237060547,29.3799991607666,30.229999542236328,29.540000915527344,36400904.0,26.70766258239746
2019-04-19,30.100000381469727,29.170000076293945,29.530000686645508,29.6299991607666,28105597.0,26.789031982421875
2019-04-22,29.5,28.229999542236328,29.469999313354492,28.420000076293945,37187357.0,25.695049285888672
2019-04-23,28.8700008392334,28.280000686645508,28.559999465942383,28.40999984741211,34053648.0,25.686006546020508
2019-04-24,28.75,28.020000457763672,28.610000610351562,28.420000076293945,24223542.0,25.695049285888672
2019-04-25,28.350000381469727,27.290000915527344,28.200000762939453,27.389999389648438,38455621.0,24.763805389404297
2019-04-26,27.360000610351562,26.520000457763672,27.209999084472656,26.579999923706055,38586937.0,24.031471252441406
2019-05-06,27.0,25.770000457763672,26.639999389648438,26.1200008392334,44933852.0,23.615575790405273
2019-05-07,26.600000381469727,25.8799991607666,26.270000457763672,26.170000076293945,31063430.0,23.660783767700195
2019-05-08,26.440000534057617,25.600000381469727,25.610000610351562,25.93000030517578,22337933.0,23.44379425048828
2019-05-09,26.09000015258789,25.3799991607666,25.780000686645508,25.549999237060547,28596807.0,23.10022735595703
2019-05-10,26.329999923706055,25.209999084472656,25.65999984741211,26.329999923706055,34717606.0,23.80544090270996
2019-05-13,25.8799991607666,25.350000381469727,25.729999542236328,25.520000457763672,22402970.0,23.07310676574707
2019-05-14,25.600000381469727,25.170000076293945,25.170000076293945,25.260000228881836,22134335.0,22.83803367614746
2019-05-15,25.829999923706055,25.31999969482422,25.31999969482422,25.709999084472656,23655585.0,23.24488639831543
2019-05-16,26.200000762939453,25.719999313354492,25.799999237060547,26.030000686645508,20451170.0,23.53420639038086
2019-05-17,26.030000686645508,25.3799991607666,26.030000686645508,25.479999542236328,16216511.0,23.03693962097168
2019-05-20,25.799999237060547,24.68000030517578,25.469999313354492,24.8799991607666,25343026.0,22.494468688964844
2019-05-21,25.229999542236328,24.770000457763672,24.969999313354492,24.959999084472656,18646447.0,22.566797256469727
2019-05-22,24.969999313354492,24.40999984741211,24.969999313354492,24.489999771118164,23259674.0,22.141860961914062
2019-05-23,24.479999542236328,23.209999084472656,24.479999542236328,23.34000015258789,43860617.0,21.10212516784668
2019-05-24,23.93000030517578,22.90999984741211,23.350000381469727,23.469999313354492,43281973.0,21.219661712646484
2019-05-27,23.75,22.690000534057617,23.299999237060547,23.719999313354492,34913873.0,21.44569206237793
2019-05-28,24.780000686645508,23.5,23.510000228881836,24.780000686645508,52780280.0,22.4040584564209
2019-05-29,24.59000015258789,24.200000762939453,24.5,24.290000915527344,22046050.0,21.961040496826172
2019-05-30,24.3700008392334,23.729999542236328,24.299999237060547,24.049999237060547,18681472.0,21.744050979614258
2019-05-31,24.350000381469727,23.739999771118164,24.0,23.950000762939453,14520218.0,21.65363883972168
2019-06-03,24.649999618530273,24.040000915527344,24.450000762939453,24.399999618530273,22249247.0,22.06049156188965
2019-06-04,24.770000457763672,24.190000534057617,24.5,24.670000076293945,19077651.0,22.304603576660156
2019-06-05,24.899999618530273,24.469999313354492,24.770000457763672,24.520000457763672,15686103.0,22.168987274169922
2019-06-06,24.739999771118164,24.360000610351562,24.6200008392334,24.559999465942383,16436957.0,22.205150604248047
2019-06-10,25.280000686645508,24.149999618530273,24.889999389648438,24.280000686645508,28978913.0,21.951997756958008
2019-06-11,24.700000762939453,23.899999618530273,24.079999923706055,24.549999237060547,22917038.0,22.196109771728516
2019-06-12,24.75,24.15999984741211,24.43000030517578,24.739999771118164,16749829.0,22.36789321899414
2019-06-13,24.780000686645508,24.270000457763672,24.719999313354492,24.579999923706055,15052783.0,22.223234176635742
2019-06-14,24.75,24.200000762939453,24.549999237060547,24.299999237060547,15306618.0,21.97007942199707
2019-06-17,24.549999237060547,24.299999237060547,24.399999618530273,24.360000610351562,12735181.0,22.024328231811523
2019-06-18,24.559999465942383,24.059999465942383,24.399999618530273,24.100000381469727,14726043.0,21.789257049560547
2019-06-19,24.649999618530273,24.3700008392334,24.5,24.420000076293945,19337012.0,22.078575134277344
2019-06-20,25.079999923706055,24.31999969482422,24.489999771118164,24.989999771118164,30605174.0,22.593921661376953
2019-06-21,25.290000915527344,25.0,25.0,25.260000228881836,21194232.0,22.83803367614746
2019-06-24,25.450000762939453,25.040000915527344,25.190000534057617,25.399999618530273,13179441.0,22.964611053466797
2019-06-25,25.579999923706055,25.18000030517578,25.469999313354492,25.280000686645508,18267587.0,22.856117248535156
2019-06-26,25.770000457763672,25.18000030517578,25.200000762939453,25.600000381469727,18584832.0,23.145435333251953
2019-06-27,26.059999465942383,25.3799991607666,25.700000762939453,25.540000915527344,18644391.0,23.091188430786133
2019-06-28,25.8799991607666,25.31999969482422,25.56999969482422,25.5,15371981.0,23.055023193359375
2019-07-01,26.239999771118164,25.780000686645508,25.780000686645508,26.049999237060547,26499496.0,23.552288055419922
2019-07-02,27.100000381469727,25.81999969482422,26.0,26.780000686645508,37020490.0,24.21229362487793
2019-07-03,26.969999313354492,26.600000381469727,26.809999465942383,26.799999237060547,25985266.0,24.230375289916992
2019-07-04,27.479999542236328,26.799999237060547,26.850000381469727,26.850000381469727,26854638.0,24.275583267211914
2019-07-05,27.1299991607666,26.459999084472656,26.850000381469727,26.969999313354492,22252421.0,24.384075164794922
2019-07-08,27.049999237060547,26.049999237060547,26.979999542236328,26.190000534057617,23925695.0,23.678865432739258
2019-07-09,26.81999969482422,26.100000381469727,26.290000915527344,26.229999542236328,29464164.0,23.715028762817383
2019-07-10,26.43000030517578,25.579999923706055,26.40999984741211,25.690000534057617,22717564.0,23.226806640625
2019-07-11,26.079999923706055,25.3799991607666,25.8700008392334,25.530000686645508,24017417.0,23.0821475982666
2019-07-12,24.489999771118164,23.649999618530273,24.489999771118164,23.899999618530273,34693145.0,22.730255126953125
2019-07-15,24.43000030517578,23.040000915527344,23.850000381469727,24.190000534057617,33000151.0,23.00606346130371
2019-07-16,24.350000381469727,23.8799991607666,24.229999542236328,23.959999084472656,15247356.0,22.787317276000977
2019-07-17,24.31999969482422,23.579999923706055,23.8799991607666,24.09000015258789,18111954.0,22.91095733642578
2019-07-18,23.979999542236328,23.6200008392334,23.969999313354492,23.65999984741211,12432641.0,22.502002716064453
2019-07-19,24.049999237060547,23.5,23.719999313354492,23.709999084472656,15447358.0,22.5495548248291
2019-07-22,23.829999923706055,23.34000015258789,23.700000762939453,23.389999389648438,13625052.0,22.245216369628906
2019-07-23,24.110000610351562,23.329999923706055,23.43000030517578,23.889999389648438,20151156.0,22.720745086669922
2019-07-24,24.799999237060547,24.0,24.0,24.690000534057617,24818629.0,23.481590270996094
2019-07-25,24.850000381469727,24.280000686645508,24.700000762939453,24.350000381469727,17322926.0,23.158231735229492
2019-07-26,24.43000030517578,24.1299991607666,24.200000762939453,24.350000381469727,11635497.0,23.158231735229492
2019-07-29,24.709999084472656,24.059999465942383,24.31999969482422,24.670000076293945,14932828.0,23.462570190429688
2019-07-30,25.260000228881836,24.520000457763672,24.600000381469727,24.899999618530273,29399966.0,23.681312561035156
2019-07-31,25.079999923706055,24.790000915527344,25.0,24.84000015258789,16793187.0,23.624248504638672
2019-08-01,25.040000915527344,24.520000457763672,24.899999618530273,24.59000015258789,15482460.0,23.386484146118164
2019-08-02,24.389999389648438,23.600000381469727,23.899999618530273,24.18000030517578,20946446.0,22.996551513671875
2019-08-05,24.229999542236328,23.610000610351562,24.100000381469727,23.610000610351562,18084743.0,22.454450607299805
2019-08-06,24.06999969482422,23.170000076293945,23.350000381469727,23.81999969482422,27406454.0,22.654170989990234
2019-08-07,24.219999313354492,23.549999237060547,23.90999984741211,23.6200008392334,19652784.0,22.463960647583008
2019-08-08,24.469999313354492,23.75,23.979999542236328,24.3799991607666,18977367.0,23.1867618560791
2019-08-09,24.989999771118164,24.100000381469727,24.469999313354492,24.3799991607666,19196750.0,23.1867618560791
2019-08-12,24.6200008392334,24.239999771118164,24.389999389648438,24.309999465942383,13557463.0,23.120187759399414
2019-08-13,24.510000228881836,23.81999969482422,24.209999084472656,23.93000030517578,18440569.0,22.758787155151367
2019-08-14,24.600000381469727,24.100000381469727,24.209999084472656,24.399999618530273,21251857.0,23.20578384399414
2019-08-15,24.959999084472656,23.969999313354492,24.149999618530273,24.649999618530273,33781811.0,23.44354820251465
2019-08-16,24.920000076293945,24.489999771118164,24.700000762939453,24.540000915527344,20457850.0,23.338932037353516
2019-08-19,25.0,24.219999313354492,24.799999237060547,24.5,36365821.0,23.30088996887207
2019-08-20,24.5,24.06999969482422,24.489999771118164,24.260000228881836,23021681.0,23.072635650634766
2019-08-21,24.239999771118164,23.940000534057617,24.18000030517578,24.09000015258789,20192716.0,22.91095733642578
2019-08-22,24.420000076293945,24.049999237060547,24.15999984741211,24.270000457763672,15485481.0,23.0821475982666
2019-08-23,24.709999084472656,24.200000762939453,24.270000457763672,24.600000381469727,24184383.0,23.39599609375
2019-08-26,24.3799991607666,23.959999084472656,24.260000228881836,24.030000686645508,30067809.0,22.853893280029297
2019-08-27,25.200000762939453,24.149999618530273,24.149999618530273,24.959999084472656,62969856.0,23.738374710083008
2019-08-28,26.18000030517578,24.700000762939453,25.3700008392334,25.079999923706055,40854293.0,23.852502822875977
2019-08-29,25.280000686645508,24.579999923706055,25.079999923706055,24.719999313354492,19558688.0,23.510122299194336
2019-08-30,25.399999618530273,24.6200008392334,24.850000381469727,25.079999923706055,33759926.0,23.852502822875977
2019-09-02,25.600000381469727,24.90999984741211,24.969999313354492,24.940000534057617,29723172.0,23.7193546295166
2019-09-03,25.040000915527344,24.399999618530273,25.030000686645508,24.610000610351562,29790921.0,23.405506134033203
2019-09-04,24.65999984741211,24.31999969482422,24.600000381469727,24.6299991607666,20312432.0,23.42452621459961
2019-09-05,25.399999618530273,24.760000228881836,24.760000228881836,25.260000228881836,40426202.0,24.023693084716797
2019-09-06,26.18000030517578,25.489999771118164,25.5,25.940000534057617,30303049.0,24.670412063598633
2019-09-09,26.31999969482422,25.809999465942383,26.100000381469727,26.079999923706055,32350440.0,24.803558349609375
2019-09-10,26.170000076293945,25.420000076293945,26.09000015258789,25.5,22914311.0,24.25194549560547
2019-09-11,25.520000457763672,25.18000030517578,25.5,25.34000015258789,17330336.0,24.099777221679688
2019-09-12,25.450000762939453,25.0,25.440000534057617,25.139999389648438,25810393.0,23.909564971923828
2019-09-16,25.440000534057617,24.969999313354492,25.440000534057617,25.010000228881836,29416905.0,23.78592872619629
2019-09-17,25.020000457763672,24.59000015258789,25.0,24.700000762939453,20055608.0,23.49110221862793
2019-09-18,24.989999771118164,24.68000030517578,24.81999969482422,24.770000457763672,19002477.0,23.557674407958984
2019-09-19,24.940000534057617,24.610000610351562,24.8799991607666,24.780000686645508,15809526.0,23.56718635559082
2019-09-20,24.829999923706055,24.559999465942383,24.809999465942383,24.65999984741211,32357230.0,23.45305824279785
2019-09-23,24.530000686645508,23.950000762939453,24.5,24.270000457763672,35248808.0,23.0821475982666
2019-09-24,24.399999618530273,24.1200008392334,24.270000457763672,24.200000762939453,29799599.0,23.015573501586914
2019-09-25,24.149999618530273,23.56999969482422,24.09000015258789,23.670000076293945,32122767.0,22.511512756347656
2019-09-26,23.93000030517578,23.65999984741211,23.760000228881836,23.799999237060547,23917337.0,22.635149002075195
2019-09-27,23.799999237060547,23.56999969482422,23.780000686645508,23.700000762939453,15443574.0,22.5400447845459
2019-09-30,24.100000381469727,23.600000381469727,23.649999618530273,23.780000686645508,15976611.0,22.61612892150879
2019-10-08,23.860000610351562,23.649999618530273,23.790000915527344,23.700000762939453,13259535.0,22.5400447845459
2019-10-09,23.690000534057617,23.34000015258789,23.610000610351562,23.440000534057617,16448625.0,22.292770385742188
2019-10-10,23.950000762939453,23.420000076293945,23.450000762939453,23.90999984741211,17296690.0,22.739765167236328
2019-10-11,23.989999771118164,23.75,23.989999771118164,23.93000030517578,11329468.0,22.758787155151367
2019-10-14,24.479999542236328,23.969999313354492,24.0,24.389999389648438,22697294.0,23.196271896362305
2019-10-15,24.600000381469727,23.889999389648438,24.600000381469727,23.93000030517578,23327169.0,22.758787155151367
2019-10-16,24.200000762939453,23.90999984741211,24.149999618530273,24.149999618530273,11570732.0,22.968019485473633
2019-10-17,24.209999084472656,23.149999618530273,24.149999618530273,23.780000686645508,15005781.0,22.61612892150879
2019-10-18,23.93000030517578,23.40999984741211,23.920000076293945,23.450000762939453,16524336.0,22.30228042602539
2019-10-21,23.549999237060547,23.09000015258789,23.459999084472656,23.15999984741211,14548906.0,22.026473999023438
2019-10-22,23.360000610351562,23.1299991607666,23.350000381469727,23.260000228881836,11564391.0,22.121580123901367
2019-10-23,23.299999237060547,23.1200008392334,23.260000228881836,23.200000762939453,8475665.0,22.064516067504883
2019-10-24,23.360000610351562,23.1299991607666,23.280000686645508,23.190000534057617,9182123.0,22.05500602722168
2019-10-25,23.239999771118164,22.899999618530273,23.209999084472656,23.06999969482422,20815190.0,21.94087791442871
2019-10-28,23.75,23.030000686645508,23.06999969482422,23.68000030517578,19618620.0,22.52102279663086
2019-10-29,23.719999313354492,23.510000228881836,23.719999313354492,23.520000457763672,9914666.0,22.368854522705078
2019-10-30,23.6299991607666,23.15999984741211,23.6299991607666,23.299999237060547,12065531.0,22.15962028503418
2019-10-31,23.5,23.100000381469727,23.31999969482422,23.5,11313590.0,22.34983253479004
2019-11-01,23.969999313354492,23.3700008392334,23.540000915527344,23.850000381469727,18864831.0,22.682703018188477
2019-11-04,24.06999969482422,23.68000030517578,23.959999084472656,23.860000610351562,16689563.0,22.69221305847168
2019-11-05,24.059999465942383,23.700000762939453,23.93000030517578,23.790000915527344,19215491.0,22.625640869140625
2019-11-06,23.860000610351562,23.549999237060547,23.790000915527344,23.719999313354492,10949463.0,22.559064865112305
2019-11-07,24.100000381469727,23.700000762939453,23.700000762939453,24.100000381469727,22072142.0,22.920467376708984
2019-11-08,24.1200008392334,23.709999084472656,24.110000610351562,23.75,19386897.0,22.587596893310547
2019-11-11,23.6299991607666,23.329999923706055,23.600000381469727,23.399999618530273,11877079.0,22.25472640991211
2019-11-12,23.549999237060547,23.209999084472656,23.5,23.280000686645508,11445829.0,22.140600204467773
2019-11-13,23.34000015258789,23.020000457763672,23.239999771118164,23.06999969482422,12093736.0,21.94087791442871
2019-11-14,23.170000076293945,22.969999313354492,23.06999969482422,22.969999313354492,13293424.0,21.84577178955078
2019-11-15,23.489999771118164,22.809999465942383,23.030000686645508,23.170000076293945,30395572.0,22.03598403930664
2019-11-18,23.040000915527344,22.6299991607666,23.020000457763672,22.81999969482422,20252369.0,21.703113555908203
2019-11-19,22.8700008392334,22.700000762939453,22.81999969482422,22.81999969482422,16889398.0,21.703113555908203
2019-11-20,22.969999313354492,22.75,22.81999969482422,22.770000457763672,11868605.0,21.655561447143555
2019-11-21,22.799999237060547,22.510000228881836,22.770000457763672,22.559999465942383,15739075.0,21.455839157104492
2019-11-22,22.790000915527344,22.489999771118164,22.600000381469727,22.5,14904148.0,21.39877700805664
2019-11-25,23.190000534057617,22.510000228881836,22.510000228881836,23.100000381469727,26168568.0,21.969409942626953
2019-11-26,23.450000762939453,23.200000762939453,23.200000762939453,23.43000030517578,29891531.0,22.28325843811035
2019-11-27,23.469999313354492,23.209999084472656,23.420000076293945,23.350000381469727,16159686.0,22.20717430114746
2019-11-28,23.43000030517578,22.90999984741211,23.31999969482422,23.040000915527344,11792561.0,21.9123477935791
2019-11-29,23.520000457763672,23.040000915527344,23.049999237060547,23.25,18284703.0,22.11206817626953
2019-12-02,23.389999389648438,23.100000381469727,23.270000457763672,23.18000030517578,10964699.0,22.045494079589844
2019-12-03,23.25,23.010000228881836,23.25,23.209999084472656,11602310.0,22.074026107788086
2019-12-04,23.190000534057617,22.670000076293945,23.059999465942383,22.760000228881836,18013004.0,21.64605140686035
2019-12-05,22.8799991607666,22.68000030517578,22.860000610351562,22.799999237060547,14039412.0,21.684091567993164
2019-12-06,23.040000915527344,22.670000076293945,22.829999923706055,22.75,19222477.0,21.636539459228516
2019-12-09,22.799999237060547,22.56999969482422,22.760000228881836,22.68000030517578,17225132.0,21.56996726989746
2019-12-10,23.18000030517578,22.600000381469727,22.6299991607666,23.15999984741211,23230227.0,22.026473999023438
2019-12-11,23.549999237060547,22.969999313354492,23.200000762939453,23.420000076293945,27326990.0,22.27374839782715
2019-12-12,23.600000381469727,23.31999969482422,23.5,23.520000457763672,20018252.0,22.368854522705078
2019-12-13,23.809999465942383,23.600000381469727,23.719999313354492,23.700000762939453,29581804.0,22.5400447845459
2019-12-16,23.829999923706055,23.639999389648438,23.709999084472656,23.81999969482422,18470905.0,22.654170989990234
2019-12-17,23.950000762939453,23.700000762939453,23.8799991607666,23.899999618530273,22785442.0,22.730255126953125
2019-12-18,23.979999542236328,23.739999771118164,23.84000015258789,23.8799991607666,21427091.0,22.711233139038086
2019-12-19,24.040000915527344,23.780000686645508,23.780000686645508,23.8700008392334,17517631.0,22.701725006103516
2019-12-20,24.280000686645508,23.84000015258789,23.8700008392334,23.979999542236328,21018412.0,22.806339263916016
2019-12-23,24.209999084472656,23.690000534057617,24.100000381469727,23.700000762939453,22673089.0,22.5400447845459
2019-12-24,23.899999618530273,23.459999084472656,23.700000762939453,23.6200008392334,12068287.0,22.463960647583008
2019-12-25,23.81999969482422,23.489999771118164,23.780000686645508,23.6200008392334,12197648.0,22.463960647583008
2019-12-26,23.709999084472656,23.540000915527344,23.540000915527344,23.65999984741211,11201729.0,22.502002716064453
2019-12-27,24.09000015258789,23.559999465942383,23.559999465942383,23.8799991607666,17970947.0,22.711233139038086
2019-12-30,24.049999237060547,23.719999313354492,23.920000076293945,23.850000381469727,26651020.0,22.682703018188477
2019-12-31,23.979999542236328,23.719999313354492,23.780000686645508,23.850000381469727,20938183.0,22.682703018188477
2020-01-02,24.510000228881836,23.969999313354492,24.0,24.170000076293945,37373749.0,22.987041473388672
2020-01-03,24.350000381469727,24.06999969482422,24.219999313354492,24.100000381469727,20009024.0,22.920467376708984
2020-01-06,24.049999237060547,23.309999465942383,24.049999237060547,23.360000610351562,52456395.0,22.216686248779297
2020-01-07,23.530000686645508,23.34000015258789,23.43000030517578,23.530000686645508,18661078.0,22.37836456298828
2020-01-08,23.889999389648438,23.889999389648438,23.889999389648438,23.889999389648438,30614378.0,22.720745086669922
2020-01-09,25.09000015258789,23.899999618530273,24.0,24.950000762939453,54666733.0,23.728866577148438
2020-01-10,25.149999618530273,24.780000686645508,24.93000030517578,25.049999237060547,25641817.0,23.823970794677734
2020-01-13,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,24056031.0,24.061735153198242
2020-01-14,24.969999313354492,24.969999313354492,24.969999313354492,24.969999313354492,34787257.0,23.74788475036621
2020-01-15,24.93000030517578,24.440000534057617,24.780000686645508,24.559999465942383,19075745.0,23.357952117919922
2020-01-16,25.170000076293945,24.610000610351562,24.799999237060547,24.799999237060547,18671233.0,23.586206436157227
2020-01-17,25.170000076293945,24.639999389648438,25.030000686645508,24.739999771118164,16842878.0,23.529142379760742
2020-01-20,24.739999771118164,24.040000915527344,24.65999984741211,24.149999618530273,28635719.0,22.968019485473633
2020-01-21,24.059999465942383,23.049999237060547,24.059999465942383,23.100000381469727,42029629.0,21.969409942626953
2020-01-22,23.34000015258789,22.950000762939453,23.020000457763672,23.209999084472656,22739918.0,22.074026107788086
2020-01-23,23.100000381469727,22.5,23.100000381469727,22.610000610351562,24893614.0,21.503393173217773
2020-02-03,21.459999084472656,20.350000381469727,20.399999618530273,20.5,51347241.0,19.496662139892578
2020-02-04,21.0,20.329999923706055,20.68000030517578,20.399999618530273,47281024.0,19.40155601501465
2020-02-05,20.959999084472656,20.420000076293945,20.510000228881836,20.889999389648438,40502814.0,19.86757469177246
2020-02-06,21.170000076293945,20.600000381469727,20.950000762939453,21.010000228881836,29328782.0,19.98170280456543
2020-02-07,21.299999237060547,20.729999542236328,21.020000457763672,21.25,27022328.0,20.2099552154541
2020-02-10,21.579999923706055,20.959999084472656,21.0,21.399999618530273,26828873.0,20.35261344909668
2020-02-11,21.670000076293945,21.280000686645508,21.600000381469727,21.329999923706055,22062525.0,20.286039352416992
2020-02-12,21.649999618530273,21.18000030517578,21.329999923706055,21.649999618530273,19535422.0,20.590377807617188
2020-02-13,21.899999618530273,21.450000762939453,21.559999465942383,21.559999465942383,19297073.0,20.50478172302246
2020-02-14,21.780000686645508,21.309999465942383,21.559999465942383,21.489999771118164,16721894.0,20.438209533691406
2020-02-17,23.040000915527344,21.520000457763672,21.540000915527344,22.739999771118164,47188318.0,21.627029418945312
2020-02-18,22.690000534057617,22.389999389648438,22.690000534057617,22.579999923706055,24709417.0,21.47486114501953
2020-02-19,23.170000076293945,22.510000228881836,22.520000457763672,22.75,31059043.0,21.636539459228516
2020-02-20,23.100000381469727,22.68000030517578,22.899999618530273,23.0,21201672.0,21.874303817749023
2020-02-21,23.8799991607666,23.200000762939453,23.219999313354492,23.850000381469727,34526170.0,22.682703018188477
2020-02-24,24.31999969482422,23.600000381469727,23.600000381469727,23.700000762939453,27932206.0,22.5400447845459
2020-02-25,23.8799991607666,23.020000457763672,23.5,23.68000030517578,25137632.0,22.52102279663086
2020-02-26,23.809999465942383,23.049999237060547,23.43000030517578,23.510000228881836,25750072.0,22.359344482421875
2020-02-27,23.969999313354492,23.18000030517578,23.530000686645508,23.350000381469727,24048411.0,22.20717430114746
2020-02-28,23.200000762939453,22.209999084472656,23.0,22.209999084472656,29787871.0,21.122968673706055
2020-03-02,23.6299991607666,22.280000686645508,22.31999969482422,23.200000762939453,33383435.0,22.064516067504883
2020-03-03,23.81999969482422,23.139999389648438,23.520000457763672,23.5,21515229.0,22.34983253479004
2020-03-04,23.799999237060547,23.219999313354492,23.219999313354492,23.68000030517578,22876409.0,22.52102279663086
2020-03-05,24.0,23.389999389648438,23.850000381469727,23.610000610351562,22538961.0,22.454450607299805
2020-03-06,23.469999313354492,22.850000381469727,23.399999618530273,22.920000076293945,18895274.0,21.798219680786133
2020-03-09,22.549999237060547,22.18000030517578,22.520000457763672,22.260000228881836,29670412.0,21.170522689819336
2020-03-10,23.450000762939453,22.040000915527344,22.049999237060547,23.299999237060547,28637687.0,22.15962028503418
2020-03-11,23.719999313354492,22.860000610351562,23.420000076293945,22.899999618530273,29577826.0,21.779197692871094
2020-03-12,22.829999923706055,22.299999237060547,22.780000686645508,22.670000076293945,18803329.0,21.560455322265625
2020-03-13,22.479999542236328,21.450000762939453,22.040000915527344,22.15999984741211,23182172.0,21.075416564941406
2020-03-16,22.25,20.6200008392334,22.239999771118164,20.860000610351562,37560583.0,19.83904457092285
2020-03-17,21.219999313354492,20.299999237060547,20.950000762939453,20.709999084472656,21076425.0,19.69638442993164
2020-03-18,20.969999313354492,20.0,20.719999313354492,20.100000381469727,31785276.0,19.116239547729492
2020-03-19,20.100000381469727,18.600000381469727,19.920000076293945,19.020000457763672,46588962.0,18.089099884033203
2020-03-20,19.25,18.770000457763672,19.1200008392334,19.049999237060547,33720886.0,18.117630004882812
2020-03-23,18.399999618530273,17.459999084472656,18.100000381469727,17.700000762939453,51899054.0,16.833703994750977
2020-03-24,19.110000610351562,17.829999923706055,17.940000534057617,19.0,37730583.0,18.070077896118164
2020-03-25,20.850000381469727,19.700000762939453,19.700000762939453,20.530000686645508,54205173.0,19.52519416809082
2020-03-26,20.450000762939453,19.8799991607666,20.18000030517578,20.09000015258789,24049734.0,19.10672950744629
2020-03-27,20.8700008392334,20.299999237060547,20.299999237060547,20.530000686645508,28020116.0,19.52519416809082
2020-03-30,21.209999084472656,20.200000762939453,20.290000915527344,21.079999923706055,31665038.0,20.048274993896484
2020-03-31,21.34000015258789,20.440000534057617,21.1299991607666,20.5,20349562.0,19.496662139892578
2020-04-01,21.010000228881836,19.610000610351562,20.549999237060547,19.719999313354492,35385050.0,18.754837036132812
2020-04-02,19.670000076293945,19.170000076293945,19.610000610351562,19.450000762939453,23897291.0,18.49805450439453
2020-04-03,19.559999465942383,19.1299991607666,19.5,19.329999923706055,18167083.0,18.383926391601562
2020-04-07,19.899999618530273,19.239999771118164,19.8799991607666,19.420000076293945,27926631.0,18.46952247619629
2020-04-08,19.34000015258789,19.1299991607666,19.299999237060547,19.290000915527344,21429772.0,18.345884323120117
2020-04-09,19.530000686645508,19.190000534057617,19.31999969482422,19.469999313354492,20033028.0,18.517074584960938
2020-04-10,19.559999465942383,18.799999237060547,19.549999237060547,18.920000076293945,27812763.0,17.993993759155273
2020-04-13,18.8799991607666,18.450000762939453,18.6200008392334,18.68000030517578,17480660.0,17.76573944091797
2020-04-14,18.959999084472656,18.56999969482422,18.889999389648438,18.950000762939453,23939378.0,18.022525787353516
2020-04-15,18.989999771118164,18.520000457763672,18.959999084472656,18.59000015258789,22063014.0,17.680145263671875
2020-04-16,18.969999313354492,18.40999984741211,18.520000457763672,18.969999313354492,23402497.0,18.041545867919922
2020-04-17,19.260000228881836,18.899999618530273,19.079999923706055,19.0,23875891.0,18.070077896118164
2020-04-20,19.030000686645508,18.68000030517578,19.010000228881836,18.799999237060547,20386435.0,17.879865646362305
2020-04-21,18.889999389648438,18.489999771118164,18.889999389648438,18.610000610351562,21200551.0,17.69916534423828
2020-04-22,18.559999465942383,18.3799991607666,18.5,18.549999237060547,16058585.0,17.642101287841797
2020-04-23,18.649999618530273,18.3700008392334,18.649999618530273,18.3700008392334,16195126.0,17.47091293334961
2020-04-24,18.530000686645508,18.209999084472656,18.43000030517578,18.260000228881836,19015755.0,17.366296768188477
2020-04-27,18.34000015258789,17.979999542236328,18.260000228881836,17.989999771118164,18391868.0,17.10951042175293
2020-04-28,18.049999237060547,17.600000381469727,18.049999237060547,17.860000610351562,17100708.0,16.98587417602539
2020-04-29,18.100000381469727,17.700000762939453,17.829999923706055,18.09000015258789,15775632.0,17.20461654663086
2020-04-30,18.950000762939453,18.399999618530273,18.440000534057617,18.899999618530273,32174798.0,17.974971771240234
2020-05-06,19.770000457763672,18.700000762939453,18.709999084472656,19.6200008392334,40244421.0,18.659732818603516
2020-05-07,19.68000030517578,19.389999389648438,19.65999984741211,19.649999618530273,21187351.0,18.688264846801758
2020-05-08,20.399999618530273,19.65999984741211,19.65999984741211,20.290000915527344,29853632.0,19.29694175720215
2020-05-11,20.8700008392334,19.899999618530273,20.3799991607666,20.100000381469727,31340811.0,19.116239547729492
2020-05-12,20.219999313354492,19.65999984741211,20.200000762939453,19.790000915527344,19530993.0,18.821413040161133
2020-05-13,19.790000915527344,19.420000076293945,19.780000686645508,19.520000457763672,15489583.0,18.564626693725586
2020-05-14,19.479999542236328,18.889999389648438,19.479999542236328,18.940000534057617,24411908.0,18.01301383972168
2020-05-15,19.15999984741211,18.520000457763672,19.079999923706055,18.600000381469727,28214813.0,17.689655303955078
2020-05-18,18.770000457763672,18.309999465942383,18.610000610351562,18.479999542236328,24312994.0,17.57552719116211
2020-05-19,18.81999969482422,18.5,18.700000762939453,18.709999084472656,20522170.0,17.794269561767578
2020-05-20,18.8700008392334,18.43000030517578,18.700000762939453,18.610000610351562,25417150.0,17.69916534423828
2020-05-21,18.75,18.450000762939453,18.75,18.510000228881836,17527132.0,17.60405921936035
2020-05-22,18.510000228881836,18.100000381469727,18.43000030517578,18.360000610351562,20926364.0,17.461400985717773
2020-05-25,18.850000381469727,18.260000228881836,18.5,18.75,21750624.0,17.832313537597656
2020-05-26,18.90999984741211,18.600000381469727,18.790000915527344,18.790000915527344,18225210.0,17.870357513427734
2020-05-27,18.760000228881836,18.200000762939453,18.709999084472656,18.229999542236328,30590646.0,17.3377628326416
2020-05-28,18.389999389648438,18.010000228881836,18.219999313354492,18.18000030517578,21992801.0,17.290210723876953
2020-05-29,18.170000076293945,17.8700008392334,18.110000610351562,17.920000076293945,26455078.0,17.042936325073242
2020-06-01,18.43000030517578,17.90999984741211,17.989999771118164,18.299999237060547,48262661.0,17.40433692932129
2020-06-02,18.360000610351562,18.1200008392334,18.219999313354492,18.229999542236328,37108741.0,17.3377628326416
2020-06-03,18.940000534057617,18.309999465942383,18.420000076293945,18.940000534057617,57218336.0,18.01301383972168
2020-06-04,19.200000762939453,18.15999984741211,19.15999984741211,18.229999542236328,85921758.0,17.3377628326416
2020-06-05,18.25,18.110000610351562,18.149999618530273,18.229999542236328,27024959.0,17.3377628326416
2020-06-08,18.389999389648438,18.170000076293945,18.360000610351562,18.299999237060547,37090716.0,17.40433692932129
2020-06-09,18.43000030517578,18.209999084472656,18.260000228881836,18.299999237060547,35576308.0,17.40433692932129
2020-06-10,18.299999237060547,18.049999237060547,18.299999237060547,18.110000610351562,35437984.0,17.2236385345459
2020-06-11,18.31999969482422,18.0,18.059999465942383,18.049999237060547,37781923.0,17.16657257080078
2020-06-12,17.989999771118164,17.739999771118164,17.81999969482422,17.989999771118164,58093793.0,17.10951042175293
2020-06-15,17.899999618530273,17.709999084472656,17.81999969482422,17.719999313354492,28333961.0,16.852724075317383
2020-06-16,17.899999618530273,17.709999084472656,17.8799991607666,17.799999237060547,26979196.0,16.928808212280273
2020-06-17,17.920000076293945,17.729999542236328,17.799999237060547,17.8700008392334,25572777.0,16.995384216308594
2020-06-18,17.899999618530273,17.75,17.829999923706055,17.84000015258789,27336719.0,16.96685218811035
2020-06-19,18.25,17.90999984741211,17.940000534057617,18.25,49714763.0,17.35678482055664
2020-06-22,18.219999313354492,18.020000457763672,18.149999618530273,18.1200008392334,28442628.0,17.2331485748291
2020-06-23,18.100000381469727,17.899999618530273,18.079999923706055,17.969999313354492,26327335.0,17.09048843383789
2020-06-24,18.270000457763672,17.979999542236328,17.989999771118164,18.190000534057617,32072884.0,17.29972267150879
2020-06-29,18.149999618530273,17.93000030517578,18.149999618530273,17.979999542236328,29901238.0,17.099998474121094
2020-06-30,17.18000030517578,16.93000030517578,17.149999618530273,16.989999771118164,39464217.0,16.989999771118164
2020-07-01,17.270000457763672,16.899999618530273,16.979999542236328,17.25,33048422.0,17.25
2020-07-02,17.950000762939453,17.15999984741211,17.239999771118164,17.860000610351562,74917108.0,17.860000610351562
2020-07-03,18.719999313354492,18.020000457763672,18.149999618530273,18.649999618530273,87026473.0,18.649999618530273
2020-07-06,19.850000381469727,18.889999389648438,19.440000534057617,19.760000228881836,104323128.0,19.760000228881836
2020-07-07,20.440000534057617,19.18000030517578,20.049999237060547,19.200000762939453,107258337.0,19.200000762939453
2020-07-08,19.350000381469727,18.84000015258789,19.190000534057617,19.18000030517578,70962910.0,19.18000030517578
2020-07-09,19.639999389648438,19.15999984741211,19.229999542236328,19.31999969482422,68125007.0,19.31999969482422
2020-07-10,19.309999465942383,18.8799991607666,19.200000762939453,18.93000030517578,58784806.0,18.93000030517578
2020-07-13,19.399999618530273,18.8799991607666,18.90999984741211,19.239999771118164,58787383.0,19.239999771118164
2020-07-14,21.15999984741211,18.690000534057617,19.239999771118164,20.15999984741211,108042657.0,20.15999984741211
2020-07-15,19.989999771118164,19.18000030517578,19.729999542236328,19.209999084472656,70828895.0,19.209999084472656
2020-07-16,19.549999237060547,18.469999313354492,19.209999084472656,18.489999771118164,56625970.0,18.489999771118164
2020-07-17,18.75,18.31999969482422,18.399999618530273,18.559999465942383,34114755.0,18.559999465942383
2020-07-20,19.15999984741211,18.43000030517578,18.579999923706055,19.079999923706055,41951407.0,19.079999923706055
2020-07-21,19.270000457763672,18.8799991607666,19.15999984741211,18.93000030517578,30022368.0,18.93000030517578
2020-07-22,19.270000457763672,18.899999618530273,19.100000381469727,18.940000534057617,36780096.0,18.940000534057617
2020-07-23,19.1299991607666,18.350000381469727,18.920000076293945,18.59000015258789,51507383.0,18.59000015258789
2020-07-24,18.739999771118164,17.90999984741211,18.59000015258789,17.959999084472656,62155376.0,17.959999084472656
2020-07-27,18.25,17.809999465942383,18.079999923706055,18.079999923706055,30021937.0,18.079999923706055
2020-07-28,18.31999969482422,17.979999542236328,18.15999984741211,18.010000228881836,24842822.0,18.010000228881836
2020-07-29,18.389999389648438,17.780000686645508,17.979999542236328,18.360000610351562,36328088.0,18.360000610351562
2020-07-30,18.719999313354492,18.100000381469727,18.360000610351562,18.1200008392334,44076409.0,18.1200008392334
2020-07-31,18.389999389648438,18.0,18.079999923706055,18.18000030517578,36154843.0,18.18000030517578
2020-08-03,18.489999771118164,18.260000228881836,18.260000228881836,18.3799991607666,45982046.0,18.3799991607666
2020-08-04,18.5,18.25,18.43000030517578,18.399999618530273,36599668.0,18.399999618530273
2020-08-05,18.399999618530273,18.100000381469727,18.399999618530273,18.190000534057617,36242004.0,18.190000534057617
2020-08-06,18.360000610351562,18.020000457763672,18.260000228881836,18.270000457763672,38068957.0,18.270000457763672
2020-08-07,18.3799991607666,18.020000457763672,18.200000762939453,18.100000381469727,32962352.0,18.100000381469727
2020-08-10,18.360000610351562,18.010000228881836,18.110000610351562,18.299999237060547,34509390.0,18.299999237060547
2020-08-11,18.700000762939453,18.280000686645508,18.31999969482422,18.34000015258789,53960330.0,18.34000015258789
2020-08-12,18.510000228881836,18.030000686645508,18.329999923706055,18.31999969482422,42439281.0,18.31999969482422
2020-08-13,18.479999542236328,18.260000228881836,18.329999923706055,18.3799991607666,27787860.0,18.3799991607666
2020-08-14,18.459999084472656,18.229999542236328,18.420000076293945,18.450000762939453,22855124.0,18.450000762939453
2020-08-17,19.0,18.43000030517578,18.469999313354492,18.8700008392334,58031778.0,18.8700008392334
2020-08-18,18.989999771118164,18.6299991607666,18.889999389648438,18.770000457763672,35777857.0,18.770000457763672
2020-08-19,18.760000228881836,18.399999618530273,18.760000228881836,18.40999984741211,31031590.0,18.40999984741211
2020-08-20,18.350000381469727,18.1299991607666,18.350000381469727,18.15999984741211,29985365.0,18.15999984741211
2020-08-21,18.3799991607666,18.18000030517578,18.25,18.270000457763672,23556374.0,18.270000457763672
2020-08-24,18.84000015258789,18.350000381469727,18.389999389648438,18.639999389648438,46283862.0,18.639999389648438
2020-08-25,18.8799991607666,18.540000915527344,18.68000030517578,18.690000534057617,33559818.0,18.690000534057617
2020-08-26,18.59000015258789,18.200000762939453,18.59000015258789,18.299999237060547,34820716.0,18.299999237060547
2020-08-27,19.209999084472656,18.5,18.5,19.200000762939453,109019405.0,19.200000762939453
2020-08-28,19.579999923706055,18.639999389648438,19.450000762939453,18.940000534057617,99448399.0,18.940000534057617
2020-08-31,19.190000534057617,18.65999984741211,18.899999618530273,18.65999984741211,56361982.0,18.65999984741211
2020-09-01,19.030000686645508,18.520000457763672,18.59000015258789,19.020000457763672,56948499.0,19.020000457763672
2020-09-02,19.1200008392334,18.809999465942383,19.020000457763672,18.90999984741211,39140566.0,18.90999984741211
2020-09-03,19.549999237060547,18.920000076293945,19.0,19.209999084472656,65571165.0,19.209999084472656
2020-09-04,19.399999618530273,18.709999084472656,18.899999618530273,19.260000228881836,57038587.0,19.260000228881836
2020-09-07,19.75,19.280000686645508,19.280000686645508,19.399999618530273,76290626.0,19.399999618530273
2020-09-08,20.1200008392334,19.350000381469727,19.489999771118164,20.040000915527344,78101798.0,20.040000915527344
2020-09-09,19.93000030517578,19.1200008392334,19.799999237060547,19.200000762939453,80284167.0,19.200000762939453
2020-09-10,19.459999084472656,19.0,19.3700008392334,19.139999389648438,52361170.0,19.139999389648438
2020-09-11,19.239999771118164,18.799999237060547,19.15999984741211,18.989999771118164,41623346.0,18.989999771118164
2020-09-14,19.440000534057617,18.989999771118164,19.100000381469727,19.43000030517578,36839291.0,19.43000030517578
2020-09-15,19.799999237060547,19.260000228881836,19.43000030517578,19.670000076293945,47704603.0,19.670000076293945
2020-09-16,20.209999084472656,19.489999771118164,19.600000381469727,19.889999389648438,62534154.0,19.889999389648438
2020-09-17,20.56999969482422,19.829999923706055,20.09000015258789,20.31999969482422,82518754.0,20.31999969482422
2020-09-18,20.350000381469727,19.8700008392334,20.149999618530273,20.25,54102223.0,20.25
2020-09-21,20.600000381469727,20.059999465942383,20.299999237060547,20.1299991607666,42239111.0,20.1299991607666
2020-09-22,20.149999618530273,19.670000076293945,19.959999084472656,19.739999771118164,40103311.0,19.739999771118164
2020-09-23,20.059999465942383,19.700000762939453,19.809999465942383,19.829999923706055,22005879.0,19.829999923706055
2020-09-24,19.700000762939453,19.18000030517578,19.690000534057617,19.299999237060547,39223431.0,19.299999237060547
2020-09-25,19.459999084472656,19.110000610351562,19.34000015258789,19.209999084472656,19502981.0,19.209999084472656
2020-09-28,19.440000534057617,19.170000076293945,19.260000228881836,19.290000915527344,20654492.0,19.290000915527344
2020-09-29,19.40999984741211,19.079999923706055,19.3700008392334,19.1299991607666,20744346.0,19.1299991607666
2020-09-30,19.329999923706055,19.010000228881836,19.219999313354492,19.1299991607666,30375686.0,19.1299991607666
2020-10-09,20.020000457763672,19.350000381469727,19.389999389648438,19.799999237060547,52270910.0,19.799999237060547
2020-10-12,20.200000762939453,19.889999389648438,19.950000762939453,20.100000381469727,41573490.0,20.100000381469727
2020-10-13,20.850000381469727,19.899999618530273,20.100000381469727,20.670000076293945,55202488.0,20.670000076293945
2020-10-14,20.579999923706055,20.200000762939453,20.530000686645508,20.5,49653088.0,20.5
2020-10-15,20.950000762939453,20.450000762939453,20.6299991607666,20.459999084472656,42179393.0,20.459999084472656
2020-10-16,20.65999984741211,20.229999542236328,20.59000015258789,20.59000015258789,36416763.0,20.59000015258789
2020-10-19,20.81999969482422,20.209999084472656,20.6200008392334,20.489999771118164,29955577.0,20.489999771118164
2020-10-20,21.18000030517578,20.299999237060547,20.329999923706055,21.110000610351562,60550531.0,21.110000610351562
2020-10-21,21.600000381469727,20.850000381469727,20.979999542236328,21.520000457763672,60974391.0,21.520000457763672
2020-10-22,21.459999084472656,20.860000610351562,21.299999237060547,21.139999389648438,43123395.0,21.139999389648438
2020-10-23,21.700000762939453,21.020000457763672,21.170000076293945,21.25,38695100.0,21.25
2020-10-26,21.510000228881836,20.899999618530273,21.25,21.15999984741211,33046876.0,21.15999984741211
2020-10-27,21.479999542236328,21.030000686645508,21.059999465942383,21.149999618530273,16451713.0,21.149999618530273