Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,23.610000610351562,23.0,23.549999237060547,23.020000457763672,2584899.0,19.438934326171875
2010-01-05,23.200000762939453,22.809999465942383,23.0,23.149999618530273,2233260.0,19.54871368408203
2010-01-06,23.780000686645508,22.700000762939453,22.979999542236328,23.59000015258789,4483239.0,19.92026710510254
2010-01-07,23.700000762939453,22.760000228881836,23.5,22.899999618530273,2369625.0,19.337600708007812
2010-01-08,23.0,22.299999237060547,22.899999618530273,22.709999084472656,2343329.0,19.17715835571289
2010-01-11,23.139999389648438,22.299999237060547,22.8799991607666,22.350000381469727,2099435.0,18.8731632232666
2010-01-12,22.979999542236328,22.399999618530273,22.399999618530273,22.700000762939453,2598119.0,19.168716430664062
2010-01-13,23.079999923706055,22.25,22.350000381469727,22.829999923706055,2577479.0,19.278493881225586
2010-01-14,23.360000610351562,22.700000762939453,22.700000762939453,23.34000015258789,3232321.0,19.709152221679688
2010-01-15,23.34000015258789,23.34000015258789,23.34000015258789,23.34000015258789,0.0,19.709152221679688
2010-01-18,25.360000610351562,23.5,23.510000228881836,25.0,8301568.0,21.110919952392578
2010-01-19,26.0,24.649999618530273,25.010000228881836,25.100000381469727,8867634.0,21.195363998413086
2010-01-20,26.0,24.5,25.100000381469727,24.860000610351562,8569411.0,20.992700576782227
2010-01-21,25.219999313354492,24.600000381469727,24.959999084472656,24.649999618530273,3854239.0,20.81536865234375
2010-01-22,24.360000610351562,22.829999923706055,24.360000610351562,23.280000686645508,4312915.0,19.658493041992188
2010-01-25,23.389999389648438,22.770000457763672,23.25,22.860000610351562,2190342.0,19.3038272857666
2010-01-26,23.170000076293945,22.020000457763672,22.809999465942383,22.229999542236328,2108385.0,18.771833419799805
2010-01-27,22.440000534057617,22.100000381469727,22.299999237060547,22.190000534057617,1411649.0,18.73805046081543
2010-01-28,22.649999618530273,21.809999465942383,22.100000381469727,22.40999984741211,1806965.0,18.923826217651367
2010-01-29,22.860000610351562,22.110000610351562,22.350000381469727,22.3799991607666,1752897.0,18.898494720458984
2010-02-01,22.790000915527344,21.899999618530273,22.299999237060547,22.610000610351562,2330029.0,19.092716217041016
2010-02-02,23.1299991607666,22.0,22.6200008392334,22.290000915527344,1526598.0,18.82249641418457
2010-02-03,22.899999618530273,21.959999084472656,22.309999465942383,22.799999237060547,2424043.0,19.253158569335938
2010-02-04,23.3799991607666,22.600000381469727,22.600000381469727,23.1299991607666,2624236.0,19.531824111938477
2010-02-05,23.0,22.299999237060547,22.760000228881836,22.479999542236328,1672504.0,18.982938766479492
2010-02-08,23.65999984741211,22.5,22.5,23.450000762939453,3103249.0,19.802045822143555
2010-02-09,24.469999313354492,23.34000015258789,23.469999313354492,23.40999984741211,4132623.0,19.76826286315918
2010-02-10,23.579999923706055,22.899999618530273,23.479999542236328,23.25,1514053.0,19.63315200805664
2010-02-11,23.559999465942383,23.010000228881836,23.25,23.040000915527344,1162599.0,19.455825805664062
2010-02-12,23.950000762939453,22.959999084472656,23.049999237060547,23.670000076293945,2708676.0,19.98781967163086
2010-02-22,23.809999465942383,23.309999465942383,23.790000915527344,23.360000610351562,1880021.0,19.726041793823242
2010-02-23,23.280000686645508,22.5,23.280000686645508,22.940000534057617,2142222.0,19.371379852294922
2010-02-24,23.350000381469727,22.799999237060547,22.799999237060547,23.31999969482422,2920634.0,19.692264556884766
2010-02-25,24.18000030517578,23.399999618530273,23.399999618530273,24.0,5353215.0,20.2664794921875
2010-02-26,24.350000381469727,23.780000686645508,23.899999618530273,23.84000015258789,3579111.0,20.131376266479492
2010-03-01,24.920000076293945,23.510000228881836,23.799999237060547,24.899999618530273,7446947.0,21.026472091674805
2010-03-02,24.899999618530273,24.170000076293945,24.700000762939453,24.389999389648438,4445101.0,20.595813751220703
2010-03-03,24.739999771118164,24.200000762939453,24.489999771118164,24.440000534057617,3096579.0,20.638036727905273
2010-03-04,24.59000015258789,23.40999984741211,24.40999984741211,23.469999313354492,3939921.0,19.818931579589844
2010-03-05,23.770000457763672,23.139999389648438,23.450000762939453,23.350000381469727,1995371.0,19.717599868774414
2010-03-08,23.770000457763672,22.959999084472656,23.450000762939453,23.049999237060547,3467293.0,19.46426773071289
2010-03-09,23.68000030517578,23.0,23.079999923706055,23.43000030517578,2931040.0,19.78515625
2010-03-10,23.600000381469727,22.799999237060547,23.600000381469727,22.860000610351562,3638765.0,19.3038272857666
2010-03-11,23.079999923706055,22.700000762939453,22.8700008392334,22.950000762939453,1632546.0,19.379823684692383
2010-03-12,23.549999237060547,23.079999923706055,23.100000381469727,23.139999389648438,2470101.0,19.540266036987305
2010-03-15,23.25,22.549999237060547,23.25,22.600000381469727,1491388.0,19.084272384643555
2010-03-16,22.799999237060547,22.299999237060547,22.600000381469727,22.549999237060547,1519400.0,19.04205322265625
2010-03-17,23.1299991607666,22.59000015258789,22.59000015258789,23.010000228881836,2208968.0,19.430492401123047
2010-03-18,24.18000030517578,22.899999618530273,23.0,23.950000762939453,5716869.0,20.224262237548828
2010-03-19,24.030000686645508,23.459999084472656,23.8799991607666,23.700000762939453,4502007.0,20.013151168823242
2010-03-22,23.8799991607666,23.6299991607666,23.8799991607666,23.729999542236328,3057743.0,20.038484573364258
2010-03-23,23.739999771118164,23.360000610351562,23.670000076293945,23.520000457763672,1974354.0,19.861156463623047
2010-03-24,24.170000076293945,23.5,23.600000381469727,23.8700008392334,3346742.0,20.156707763671875
2010-03-25,23.989999771118164,22.979999542236328,23.899999618530273,23.079999923706055,2937722.0,19.489601135253906
2010-03-26,25.389999389648438,23.1299991607666,23.200000762939453,25.389999389648438,10148507.0,21.440250396728516
2010-03-29,27.93000030517578,26.68000030517578,27.93000030517578,27.93000030517578,8846777.0,23.585119247436523
2010-03-30,30.219999313354492,28.420000076293945,29.5,29.100000381469727,30943075.0,24.573110580444336
2010-03-31,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-01,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-02,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-06,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-07,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-08,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-09,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-12,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-13,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,24.573110580444336
2010-04-14,32.0099983215332,27.5,28.799999237060547,32.0099983215332,23739975.0,27.030420303344727
2010-04-15,35.209999084472656,32.130001068115234,32.5,35.209999084472656,20488883.0,29.732622146606445
2010-04-16,37.209999084472656,33.79999923706055,35.5,34.099998474121094,18726100.0,28.795291900634766
2010-04-19,35.349998474121094,33.400001525878906,33.880001068115234,34.130001068115234,11428803.0,28.820627212524414
2010-04-20,34.79999923706055,32.400001525878906,34.15999984741211,34.540000915527344,9871598.0,29.16684913635254
2010-04-21,37.869998931884766,33.720001220703125,34.029998779296875,35.150001525878906,16088443.0,29.68195915222168
2010-04-22,36.220001220703125,34.0099983215332,34.400001525878906,35.349998474121094,7870720.0,29.850841522216797
2010-04-23,37.43000030517578,34.83000183105469,35.45000076293945,36.27000045776367,9886712.0,30.627721786499023
2010-04-26,36.959999084472656,34.599998474121094,36.36000061035156,34.97999954223633,7587391.0,29.538400650024414
2010-04-27,34.720001220703125,32.5,34.5,33.13999938964844,8967893.0,27.984634399414062
2010-04-28,35.08000183105469,32.04999923706055,33.060001373291016,33.90999984741211,10542452.0,28.63485336303711
2010-04-29,34.4900016784668,32.33000183105469,34.0,32.439998626708984,7442378.0,27.39352798461914
2010-04-30,33.099998474121094,31.1200008392334,32.79999923706055,31.56999969482422,5925709.0,26.658870697021484
2010-05-04,32.75,30.709999084472656,30.979999542236328,31.979999542236328,4362157.0,27.005084991455078
2010-05-05,34.5,31.610000610351562,31.610000610351562,34.06999969482422,9468473.0,28.769960403442383
2010-05-06,36.599998474121094,32.9900016784668,33.790000915527344,34.7599983215332,15919412.0,29.352619171142578
2010-05-07,36.599998474121094,33.5,34.0,35.130001068115234,10625847.0,29.665067672729492
2010-05-10,35.95000076293945,31.6200008392334,35.0,31.6200008392334,9746511.0,26.701091766357422
2010-05-11,33.5,31.059999465942383,31.600000381469727,31.440000534057617,7008724.0,26.54909324645996
2010-05-12,32.15999984741211,29.139999389648438,31.0,30.479999542236328,7093882.0,25.738431930541992
2010-05-13,32.849998474121094,30.030000686645508,30.709999084472656,32.709999084472656,6457811.0,27.62152862548828
2010-05-14,32.95000076293945,31.899999618530273,32.45000076293945,32.22999954223633,4768535.0,27.216197967529297
2010-05-17,32.83000183105469,30.8799991607666,31.889999389648438,30.940000534057617,5189683.0,26.126876831054688
2010-05-18,31.549999237060547,30.100000381469727,30.600000381469727,31.260000228881836,4873135.0,26.3970947265625
2010-05-19,33.150001525878906,30.799999237060547,31.0,32.939998626708984,8009692.0,27.815750122070312
2010-05-20,33.849998474121094,31.600000381469727,32.88999938964844,31.889999389648438,7273489.0,26.92909049987793
2010-05-21,32.79999923706055,30.6200008392334,31.0,32.5,6088691.0,27.444196701049805
2010-05-24,35.75,32.650001525878906,32.650001525878906,35.75,9812172.0,30.188613891601562
2010-05-25,37.689998626708984,35.52000045776367,35.83000183105469,36.43000030517578,12799962.0,30.762832641601562
2010-05-26,37.5,36.04999923706055,36.43000030517578,36.41999816894531,7050401.0,30.754384994506836
2010-05-27,38.16999816894531,36.279998779296875,36.380001068115234,37.83000183105469,7799144.0,31.94504165649414
2010-05-28,38.36000061035156,36.810001373291016,38.25,37.400001525878906,5147826.0,31.581937789916992
2010-05-31,38.09000015258789,35.11000061035156,37.45000076293945,35.380001068115234,8173499.0,29.876176834106445
2010-06-01,35.9900016784668,33.79999923706055,35.0099983215332,35.959999084472656,7109937.0,30.36594581604004
2010-06-02,35.93000030517578,34.16999816894531,35.29999923706055,35.529998779296875,4940822.0,30.002838134765625
2010-06-03,36.58000183105469,34.599998474121094,35.959999084472656,35.15999984741211,5703822.0,29.690404891967773
2010-06-04,37.5,34.5099983215332,35.150001525878906,37.08000183105469,7571235.0,31.31171989440918
2010-06-07,38.70000076293945,36.689998626708984,36.900001525878906,37.959999084472656,8912007.0,32.05482482910156
2010-06-08,38.599998474121094,37.20000076293945,37.65999984741211,38.4900016784668,5498120.0,32.761287689208984
2010-06-09,38.95000076293945,36.58000183105469,38.880001068115234,37.029998779296875,10525635.0,31.518590927124023
2010-06-10,37.029998779296875,37.029998779296875,37.029998779296875,37.029998779296875,0.0,31.518590927124023
2010-06-11,40.72999954223633,38.599998474121094,40.72999954223633,39.15999984741211,15633116.0,33.331565856933594
2010-06-15,39.15999984741211,39.15999984741211,39.15999984741211,39.15999984741211,0.0,33.331565856933594
2010-06-17,39.5,37.0099983215332,39.11000061035156,37.290000915527344,7314963.0,31.739891052246094
2010-06-18,37.68000030517578,35.75,36.709999084472656,36.36000061035156,5891874.0,30.948312759399414
2010-06-21,38.11000061035156,36.47999954223633,36.849998474121094,37.5,4559818.0,31.918630599975586
2010-06-22,37.880001068115234,36.54999923706055,37.470001220703125,37.470001220703125,3564471.0,31.893108367919922
2010-06-23,38.13999938964844,37.0,37.119998931884766,37.619998931884766,2629496.0,32.020774841308594
2010-06-24,37.880001068115234,36.79999923706055,37.70000076293945,37.08000183105469,2620382.0,31.561147689819336
2010-06-25,38.59000015258789,35.560001373291016,36.88999938964844,38.29999923706055,9866667.0,32.59956359863281
2010-06-28,38.61000061035156,37.290000915527344,38.54999923706055,37.400001525878906,3540740.0,31.833518981933594
2010-06-29,37.599998474121094,35.72999954223633,37.18000030517578,35.7599983215332,4814314.0,30.437612533569336
2010-06-30,36.380001068115234,34.68000030517578,35.5,36.0,3794107.0,30.641887664794922
2010-07-01,36.25,34.900001525878906,35.97999954223633,35.029998779296875,2897388.0,29.816259384155273
2010-07-02,35.29999923706055,31.719999313354492,34.900001525878906,32.849998474121094,6527802.0,27.960723876953125
2010-07-05,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0,27.960723876953125
2010-07-06,34.599998474121094,32.849998474121094,33.13999938964844,33.77000045776367,3996050.0,28.743793487548828
2010-07-07,34.970001220703125,33.88999938964844,33.9900016784668,34.41999816894531,3187129.0,29.297048568725586
2010-07-08,34.650001525878906,33.54999923706055,34.560001373291016,34.099998474121094,2546834.0,29.024675369262695
2010-07-09,35.099998474121094,33.650001525878906,34.11000061035156,34.68000030517578,4137070.0,29.518352508544922
2010-07-12,35.099998474121094,34.0,34.70000076293945,34.31999969482422,4071937.0,29.211931228637695
2010-07-13,34.2400016784668,33.38999938964844,34.2400016784668,33.5,2058952.0,28.513980865478516
2010-07-14,34.29999923706055,33.400001525878906,33.5,33.56999969482422,1955934.0,28.573564529418945
2010-07-15,34.08000183105469,33.2400016784668,33.599998474121094,33.58000183105469,2547869.0,28.582075119018555
2010-07-16,33.58000183105469,32.2599983215332,33.400001525878906,32.65999984741211,2997972.0,27.79900360107422
2010-07-19,33.189998626708984,32.04999923706055,32.5,33.0,1988766.0,28.088397979736328
2010-07-20,34.52000045776367,33.02000045776367,33.099998474121094,34.08000183105469,3352860.0,29.00765609741211
2010-07-21,34.380001068115234,33.849998474121094,34.04999923706055,34.099998474121094,2709918.0,29.024675369262695
2010-07-22,34.72999954223633,33.79999923706055,33.9900016784668,34.5099983215332,3159304.0,29.373655319213867
2010-07-23,34.79999923706055,33.959999084472656,34.560001373291016,34.459999084472656,2748840.0,29.331092834472656
2010-07-26,35.279998779296875,34.029998779296875,34.47999954223633,35.08000183105469,3382626.0,29.858816146850586
2010-07-27,36.54999923706055,34.900001525878906,35.150001525878906,36.279998779296875,5182394.0,30.880210876464844
2010-07-28,36.45000076293945,35.65999984741211,36.060001373291016,36.33000183105469,4042414.0,30.922775268554688
2010-07-29,37.16999816894531,36.0,36.29999923706055,36.029998779296875,4392402.0,30.667423248291016
2010-07-30,36.68000030517578,35.79999923706055,36.0099983215332,36.38999938964844,4515289.0,30.97384262084961
2010-08-02,37.279998779296875,36.209999084472656,36.400001525878906,36.72999954223633,3658832.0,31.263240814208984
2010-08-03,36.720001220703125,35.20000076293945,36.70000076293945,35.220001220703125,6112305.0,29.977985382080078
2010-08-04,35.599998474121094,34.900001525878906,35.02000045776367,35.470001220703125,2974766.0,30.190776824951172
2010-08-05,36.349998474121094,35.25,35.380001068115234,35.97999954223633,3595087.0,30.62486457824707
2010-08-06,36.34000015258789,35.400001525878906,36.34000015258789,36.099998474121094,3288175.0,30.72700309753418
2010-08-09,36.9900016784668,36.150001525878906,36.2599983215332,36.59000015258789,4562341.0,31.14407730102539
2010-08-10,36.79999923706055,34.880001068115234,36.619998931884766,34.93000030517578,4076761.0,29.731143951416016
2010-08-11,35.470001220703125,34.54999923706055,35.0,34.970001220703125,2901823.0,29.765188217163086
2010-08-12,34.79999923706055,34.0099983215332,34.5,34.22999954223633,3159141.0,29.13532829284668
2010-08-13,35.5,34.25,34.25,35.439998626708984,4485780.0,30.165237426757812
2010-08-16,35.970001220703125,35.0099983215332,35.380001068115234,35.77000045776367,4125085.0,30.44611930847168
2010-08-17,36.33000183105469,35.400001525878906,35.79999923706055,35.9900016784668,4007248.0,30.633380889892578
2010-08-18,36.279998779296875,35.45000076293945,36.25,35.779998779296875,2710257.0,30.454626083374023
2010-08-19,39.36000061035156,35.900001525878906,36.0,39.36000061035156,18850632.0,33.501800537109375
2010-08-20,39.880001068115234,37.52000045776367,39.20000076293945,38.119998931884766,10519836.0,32.446353912353516
2010-08-23,38.439998626708984,37.22999954223633,37.810001373291016,37.79999923706055,4165437.0,32.173980712890625
2010-08-24,38.380001068115234,37.5099983215332,37.79999923706055,37.93000030517578,3814338.0,32.28464126586914
2010-08-25,37.79999923706055,36.720001220703125,37.400001525878906,36.869998931884766,3963728.0,31.382402420043945
2010-08-26,37.29999923706055,36.36000061035156,37.20000076293945,36.84000015258789,2757677.0,31.35686683654785
2010-08-27,37.099998474121094,36.400001525878906,36.7599983215332,36.95000076293945,2215769.0,31.45049476623535
2010-08-30,37.970001220703125,37.0099983215332,37.22999954223633,37.65999984741211,4362231.0,32.0548210144043
2010-08-31,37.61000061035156,37.0,37.5,37.56999969482422,3815674.0,31.97821617126465
2010-09-01,38.83000183105469,37.31999969482422,37.599998474121094,38.150001525878906,6713552.0,32.47188949584961
2010-09-02,41.970001220703125,38.880001068115234,38.880001068115234,41.970001220703125,15704039.0,35.72333908081055
2010-09-03,44.47999954223633,41.970001220703125,42.599998474121094,42.63999938964844,15031163.0,36.293617248535156
2010-09-06,46.900001525878906,42.119998931884766,42.119998931884766,46.900001525878906,16226385.0,39.91957473754883
2010-09-07,48.0,45.349998474121094,47.619998931884766,46.349998474121094,10170621.0,39.45143508911133
2010-09-08,46.9900016784668,45.20000076293945,45.70000076293945,46.54999923706055,6497466.0,39.62166976928711
2010-09-09,47.4900016784668,45.31999969482422,46.400001525878906,45.38999938964844,7478897.0,38.63431167602539
2010-09-10,45.79999923706055,43.33000183105469,45.34000015258789,44.58000183105469,7560168.0,37.94487380981445
2010-09-13,45.810001373291016,44.0099983215332,44.0099983215332,45.2400016784668,4273166.0,38.50664138793945
2010-09-14,47.97999954223633,44.86000061035156,45.61000061035156,47.290000915527344,6631507.0,40.25152587890625
2010-09-15,47.47999954223633,44.70000076293945,47.0,44.7599983215332,5044353.0,38.098079681396484
2010-09-16,45.9900016784668,43.36000061035156,44.75,45.18000030517578,7017582.0,38.455570220947266
2010-09-17,49.70000076293945,45.099998474121094,45.25,49.22999954223633,12598650.0,41.90278244018555
2010-09-20,50.59000015258789,47.59000015258789,48.650001525878906,47.70000076293945,7992476.0,40.60050582885742
2010-09-21,49.5,47.27000045776367,47.81999969482422,48.16999816894531,3824280.0,41.000553131103516
2010-09-27,52.5,48.5099983215332,50.0,51.54999923706055,8182585.0,43.87747573852539
2010-09-28,53.849998474121094,50.68000030517578,51.880001068115234,52.849998474121094,7117464.0,44.9839973449707
2010-09-29,53.380001068115234,50.91999816894531,52.33000183105469,51.68000030517578,5543762.0,43.98813247680664
2010-09-30,53.5099983215332,51.68000030517578,51.900001525878906,53.0,5043545.0,45.111663818359375
2010-10-08,55.47999954223633,52.5,53.09000015258789,54.70000076293945,4703854.0,46.55865478515625
2010-10-11,56.79999923706055,51.29999923706055,56.79999923706055,52.709999084472656,9343046.0,44.864837646484375
2010-10-12,53.45000076293945,51.20000076293945,51.880001068115234,52.369998931884766,6769716.0,44.575435638427734
2010-10-13,52.36000061035156,49.310001373291016,52.060001373291016,50.95000076293945,8171621.0,43.36678695678711
2010-10-14,51.9900016784668,49.599998474121094,50.119998931884766,51.790000915527344,6444722.0,44.08176803588867
2010-10-15,55.5,51.20000076293945,51.20000076293945,53.09000015258789,7593094.0,45.18827819824219
2010-10-18,52.689998626708984,49.810001373291016,52.650001525878906,51.90999984741211,5596673.0,44.183902740478516
2010-10-19,55.33000183105469,51.79999923706055,52.11000061035156,54.43000030517578,6341214.0,46.32883834838867
2010-10-20,59.79999923706055,53.16999816894531,53.25,58.970001220703125,8170632.0,50.193119049072266
2010-10-21,60.470001220703125,57.75,58.970001220703125,58.83000183105469,6148566.0,50.07395553588867
2010-10-22,61.9900016784668,59.099998474121094,59.349998474121094,59.77000045776367,4824486.0,50.87404251098633
2010-10-25,60.189998626708984,58.0,59.20000076293945,59.779998779296875,4320668.0,50.88255310058594
2010-10-26,60.79999923706055,58.709999084472656,60.099998474121094,60.040000915527344,3825556.0,51.10385513305664
2010-10-27,64.18000030517578,59.209999084472656,59.209999084472656,62.72999954223633,7595522.0,53.393489837646484
2010-10-28,64.44999694824219,61.29999923706055,62.70000076293945,61.75,4829233.0,52.559349060058594
2010-10-29,63.5,61.29999923706055,62.70000076293945,63.09000015258789,4093175.0,53.69990921020508
2010-11-01,67.5999984741211,64.08000183105469,64.08000183105469,66.08999633789062,6098073.0,56.25339889526367
2010-11-02,70.69999694824219,65.08999633789062,66.0999984741211,69.79000091552734,6390413.0,59.4027099609375
2010-11-03,73.5,66.0,70.11000061035156,67.44999694824219,8299799.0,57.410980224609375
2010-11-04,69.69999694824219,66.08000183105469,66.97000122070312,69.02999877929688,5705792.0,58.755821228027344
2010-11-05,71.0,67.5199966430664,69.5,68.48999786376953,4586798.0,58.29619598388672
2010-11-08,70.0999984741211,67.61000061035156,68.69999694824219,69.05999755859375,3583269.0,58.78135681152344
2010-11-09,71.0199966430664,69.08000183105469,69.4000015258789,70.62999725341797,4966465.0,60.1176872253418
2010-11-10,74.0,70.51000213623047,71.3499984741211,73.18000030517578,5002321.0,62.28815460205078
2010-11-11,77.30000305175781,73.9800033569336,75.0,74.33999633789062,5768029.0,63.275489807128906
2010-11-12,76.88999938964844,71.80000305175781,73.4000015258789,72.43000030517578,7614302.0,61.64977264404297
2010-11-15,77.44999694824219,72.80000305175781,73.1500015258789,77.33000183105469,6030242.0,65.82048034667969
2010-11-16,79.9800033569336,76.4000015258789,76.87999725341797,78.68000030517578,8175816.0,66.96954345703125
2010-11-17,78.5,70.80999755859375,77.5,70.80999755859375,9679677.0,60.270896911621094
2010-11-18,71.87999725341797,63.7400016784668,69.11000061035156,69.97000122070312,12034937.0,59.5559196472168
2010-11-19,73.56999969482422,68.12999725341797,69.0,72.94000244140625,6612040.0,62.0838737487793
2010-11-22,74.38999938964844,70.5,72.25,71.36000061035156,4971572.0,60.73902893066406
2010-11-23,71.3499984741211,65.55000305175781,71.3499984741211,68.12999725341797,6675843.0,57.98976516723633
2010-11-24,71.47000122070312,68.0,68.0199966430664,71.08000183105469,4804515.0,60.500701904296875
2010-11-25,71.93000030517578,69.80000305175781,71.19000244140625,70.41999816894531,3156211.0,59.93893814086914
2010-11-26,71.87999725341797,68.25,70.0,71.20999908447266,4195152.0,60.61135482788086
2010-11-29,77.0999984741211,70.58000183105469,71.19999694824219,76.30000305175781,6691079.0,64.94377899169922
2010-11-30,76.63999938964844,70.01000213623047,75.98999786376953,73.88999938964844,6041848.0,62.892478942871094
2010-12-01,76.37999725341797,73.19999694824219,74.27999877929688,73.6500015258789,4137277.0,62.68819808959961
2010-12-02,75.4000015258789,71.88999938964844,75.0999984741211,73.16000366210938,3383416.0,62.27112579345703
2010-12-03,74.30000305175781,70.5,72.0999984741211,71.7300033569336,3086521.0,61.05397033691406
2010-12-06,72.0,65.0,71.80999755859375,65.02999877929688,8407036.0,55.351165771484375
2010-12-07,64.9000015258789,62.08000183105469,64.01000213623047,63.04999923706055,7664128.0,53.66586685180664
2010-12-08,64.75,62.25,62.70000076293945,63.29999923706055,3601470.0,53.878658294677734
2010-12-09,63.08000183105469,56.970001220703125,62.790000915527344,56.970001220703125,13929760.0,48.49079132080078
2010-12-10,59.4900016784668,54.0,55.349998474121094,58.150001525878906,9053437.0,49.49516677856445
2010-12-13,59.189998626708984,56.529998779296875,57.9900016784668,58.66999816894531,5909184.0,49.93775939941406
2010-12-14,63.5,58.77000045776367,58.77000045776367,62.38999938964844,6914084.0,53.104095458984375
2010-12-15,62.5,60.040000915527344,62.47999954223633,61.0,4366836.0,51.92097091674805
2010-12-16,62.20000076293945,60.29999923706055,60.900001525878906,60.9900016784668,2045164.0,51.9124755859375
2010-12-17,61.630001068115234,60.0,60.97999954223633,60.400001525878906,2171139.0,51.410282135009766
2010-12-20,60.90999984741211,55.0099983215332,60.20000076293945,57.97999954223633,5095581.0,49.350467681884766
2010-12-21,58.54999923706055,56.79999923706055,58.099998474121094,57.59000015258789,2934868.0,49.01851272583008
2010-12-22,57.9900016784668,54.900001525878906,57.59000015258789,55.43000030517578,4879996.0,47.179996490478516
2010-12-23,56.810001373291016,54.0,55.290000915527344,54.119998931884766,4575785.0,46.06497573852539
2010-12-24,54.29999923706055,50.0,54.20000076293945,52.18000030517578,4429264.0,44.413719177246094
2010-12-27,54.65999984741211,51.70000076293945,52.18000030517578,52.4900016784668,4733935.0,44.67757797241211
2010-12-28,54.400001525878906,52.04999923706055,52.400001525878906,53.400001525878906,3789570.0,45.4521369934082
2010-12-29,55.79999923706055,52.810001373291016,53.58000183105469,55.290000915527344,5237035.0,47.06084060668945
2010-12-30,56.279998779296875,53.83000183105469,55.099998474121094,53.97999954223633,4672126.0,45.9458122253418
2010-12-31,56.08000183105469,53.95000076293945,53.95000076293945,55.43000030517578,3262648.0,47.179996490478516
2011-01-04,56.099998474121094,50.02000045776367,55.58000183105469,53.47999954223633,13645647.0,45.520233154296875
2011-01-05,52.599998474121094,49.5,52.599998474121094,50.0,13344208.0,42.55818176269531
2011-01-06,50.9900016784668,48.93000030517578,49.68000030517578,49.900001525878906,8915023.0,42.47306442260742
2011-01-07,52.29999923706055,50.29999923706055,50.61000061035156,50.63999938964844,8034400.0,43.10292434692383
2011-01-10,51.439998626708984,49.209999084472656,50.380001068115234,49.4900016784668,4498640.0,42.124088287353516
2011-01-11,49.45000076293945,46.619998931884766,49.099998474121094,48.15999984741211,7993576.0,40.99203872680664
2011-01-12,49.290000915527344,47.029998779296875,47.86000061035156,48.869998931884766,5514673.0,41.59636306762695
2011-01-13,49.29999923706055,47.900001525878906,48.45000076293945,48.689998626708984,3695713.0,41.443153381347656
2011-01-14,48.88999938964844,46.70000076293945,48.47999954223633,46.970001220703125,4470470.0,39.979156494140625
2011-01-17,47.70000076293945,44.20000076293945,46.68000030517578,44.439998626708984,4911563.0,37.825706481933594
2011-01-18,44.880001068115234,43.709999084472656,44.0099983215332,44.369998931884766,3112382.0,37.766136169433594
2011-01-19,46.380001068115234,44.290000915527344,44.5,45.849998474121094,4247102.0,39.025848388671875
2011-01-20,47.38999938964844,44.90999984741211,45.97999954223633,44.959999084472656,5287118.0,38.268310546875
2011-01-21,47.150001525878906,44.560001373291016,44.959999084472656,46.66999816894531,5273189.0,39.72380828857422
2011-01-24,48.79999923706055,46.66999816894531,46.66999816894531,47.63999938964844,4840568.0,40.5494384765625
2011-01-25,47.959999084472656,45.599998474121094,47.599998474121094,46.81999969482422,2441193.0,39.851478576660156
2011-01-26,48.900001525878906,46.83000183105469,46.83000183105469,48.88999938964844,3511771.0,41.61338806152344
2011-01-27,49.880001068115234,47.900001525878906,48.66999816894531,49.7599983215332,4166674.0,42.353904724121094
2011-01-28,54.439998626708984,49.689998626708984,49.7599983215332,54.11000061035156,7680063.0,46.056461334228516
2011-01-31,58.54999923706055,53.54999923706055,53.54999923706055,54.970001220703125,9031674.0,46.78846740722656
2011-02-01,57.5,54.599998474121094,54.79999923706055,57.29999923706055,5568065.0,48.77167510986328
2011-02-09,58.650001525878906,55.29999923706055,57.0,56.16999816894531,4455527.0,47.80986404418945
2011-02-10,57.16999816894531,54.54999923706055,55.5,56.2400016784668,3420882.0,47.869441986083984
2011-02-11,58.45000076293945,55.79999923706055,57.11000061035156,56.119998931884766,4965072.0,47.767303466796875
2011-02-14,61.72999954223633,56.189998626708984,56.2400016784668,61.72999954223633,9282123.0,52.542335510253906
2011-02-15,64.8499984741211,60.79999923706055,61.97999954223633,62.08000183105469,8502539.0,52.84023666381836
2011-02-16,63.79999923706055,61.41999816894531,62.0,63.36000061035156,4738342.0,53.929725646972656
2011-02-17,64.5,61.5,63.0,62.0,5356794.0,52.77214431762695
2011-02-18,65.19000244140625,61.599998474121094,62.0,63.97999954223633,6333793.0,54.45744705200195
2011-02-21,70.37999725341797,64.55000305175781,64.55000305175781,70.37999725341797,10689936.0,59.90489196777344
2011-02-22,71.47000122070312,68.16999816894531,71.0,69.2300033569336,8455605.0,58.92605972290039
2011-02-23,70.43000030517578,68.55000305175781,69.0,69.61000061035156,4808082.0,59.2495002746582
2011-02-24,74.0,68.91000366210938,69.0199966430664,72.08000183105469,7111776.0,61.35187911987305
2011-02-25,73.0,64.87000274658203,72.08000183105469,64.87000274658203,15457212.0,55.21498489379883
2011-02-28,66.77999877929688,61.5,64.1500015258789,65.47000122070312,9320949.0,55.72568130493164
2011-03-01,66.16999816894531,64.5,65.47000122070312,65.4000015258789,3701684.0,55.66610336303711
2011-03-02,68.69999694824219,66.25,66.25,67.0,6126850.0,57.02796173095703
2011-03-03,68.18000030517578,61.95000076293945,67.05000305175781,63.65999984741211,9854021.0,54.18507385253906
2011-03-04,64.2699966430664,62.5,63.209999084472656,63.869998931884766,3810883.0,54.36381912231445
2011-03-07,66.4800033569336,63.779998779296875,63.86000061035156,65.04000091552734,4125533.0,55.359676361083984
2011-03-08,65.5999984741211,63.20000076293945,64.75,64.29000091552734,3367174.0,54.7213134765625
2011-03-09,65.0,61.70000076293945,64.0,64.41999816894531,6930022.0,54.83195877075195
2011-03-10,66.0,63.29999923706055,64.18000030517578,65.18000030517578,5563715.0,55.47884750366211
2011-03-11,66.16999816894531,64.5,65.6500015258789,65.06999969482422,4904662.0,55.38521194458008
2011-03-14,65.5,63.68000030517578,64.18000030517578,64.80999755859375,4210923.0,55.163909912109375
2011-03-15,64.5,62.400001525878906,64.43000030517578,63.68000030517578,4603389.0,54.20209884643555
2011-03-16,64.25,62.630001068115234,63.47999954223633,63.75,3314486.0,54.261680603027344
2011-03-17,63.75,60.900001525878906,63.599998474121094,61.119998931884766,6551585.0,52.02312469482422
2011-03-18,62.68000030517578,61.02000045776367,61.02000045776367,61.459999084472656,3245136.0,52.3125114440918
2011-03-21,62.810001373291016,61.4900016784668,61.560001373291016,61.65999984741211,2640933.0,52.48274612426758
2011-03-22,61.79999923706055,59.0,61.459999084472656,60.97999954223633,2827488.0,51.903953552246094
2011-03-23,64.5,60.529998779296875,60.849998474121094,64.37000274658203,4615970.0,54.78940200805664
2011-03-24,65.69999694824219,63.79999923706055,65.02999877929688,64.52999877929688,3609718.0,54.925594329833984
2011-03-25,64.97000122070312,64.01000213623047,64.61000061035156,64.26000213623047,2767970.0,54.69577407836914
2011-03-28,70.5,64.01000213623047,64.73999786376953,68.83999633789062,8484647.0,58.59409713745117
2011-03-29,69.58000183105469,67.01000213623047,68.9000015258789,67.05000305175781,4161371.0,57.07051086425781
2011-03-30,70.18000030517578,67.0199966430664,67.0199966430664,67.9000015258789,4972436.0,57.794010162353516
2011-03-31,69.70999908447266,67.25,67.87999725341797,68.83000183105469,3971016.0,58.58558654785156
2011-04-01,72.19999694824219,68.11000061035156,69.30000305175781,70.66000366210938,6229416.0,60.143218994140625
2011-04-06,71.37999725341797,67.01000213623047,70.69999694824219,67.41999816894531,6371617.0,57.38544464111328
2011-04-07,67.0,65.08000183105469,67.0,66.30000305175781,4295702.0,56.43214416503906
2011-04-08,67.29000091552734,65.52999877929688,66.18000030517578,66.66000366210938,2621187.0,56.73856735229492
2011-04-11,67.19999694824219,65.5,67.0,65.91000366210938,2207727.0,56.100196838378906
2011-04-12,68.30000305175781,65.5,65.9800033569336,67.94999694824219,3737498.0,57.83656692504883
2011-04-13,67.9800033569336,66.62999725341797,67.8499984741211,67.77999877929688,2243784.0,57.69186782836914
2011-04-14,68.4800033569336,66.5,67.77999877929688,66.9000015258789,2467642.0,56.942840576171875
2011-04-18,66.27999877929688,61.0,65.88999938964844,61.95000076293945,8274080.0,52.72958755493164
2011-04-19,63.5,61.189998626708984,61.20000076293945,62.11000061035156,3457461.0,52.86576843261719
2011-04-20,62.880001068115234,61.33000183105469,62.5099983215332,62.59000015258789,1584712.0,53.27432632446289
2011-04-21,63.0,60.0,62.70000076293945,62.040000915527344,2775801.0,52.806190490722656
2011-04-22,62.790000915527344,60.88999938964844,62.20000076293945,60.9900016784668,2625077.0,51.9124755859375
2011-04-25,60.970001220703125,57.0,60.970001220703125,58.0,4475446.0,49.367488861083984
2011-04-26,59.45000076293945,57.5,57.88999938964844,58.470001220703125,2089170.0,49.76753616333008
2011-04-27,59.0,56.900001525878906,58.65999984741211,57.0099983215332,2061317.0,48.52483367919922
2011-04-28,58.880001068115234,55.220001220703125,57.029998779296875,56.77000045776367,2895567.0,48.32056427001953
2011-04-29,59.58000183105469,56.61000061035156,56.70000076293945,59.040000915527344,3563603.0,50.25270080566406
2011-05-03,61.9900016784668,58.599998474121094,59.04999923706055,60.7400016784668,2683877.0,51.699676513671875
2011-05-04,61.400001525878906,58.970001220703125,60.75,59.290000915527344,2033836.0,50.46548843383789
2011-05-05,61.150001525878906,59.099998474121094,59.33000183105469,60.09000015258789,1816451.0,51.146419525146484
2011-05-06,60.880001068115234,59.130001068115234,59.54999923706055,60.310001373291016,1536634.0,51.33367156982422
2011-05-09,60.0,57.5,60.0,57.93000030517578,2393120.0,49.554405212402344
2011-05-10,59.29999923706055,57.43000030517578,57.939998626708984,58.56999969482422,1814195.0,50.10186767578125
2011-05-11,58.900001525878906,57.099998474121094,58.58000183105469,57.380001068115234,2238633.0,49.08393096923828
2011-05-12,59.0,56.599998474121094,57.36000061035156,57.470001220703125,1907028.0,49.160911560058594
2011-05-13,59.41999816894531,57.59000015258789,57.95000076293945,58.81999969482422,2338555.0,50.31572723388672
2011-05-16,58.459999084472656,57.0,58.400001525878906,57.029998779296875,1903199.0,48.784523010253906
2011-05-17,57.86000061035156,56.619998931884766,57.099998474121094,56.90999984741211,1395839.0,48.681880950927734
2011-05-18,57.16999816894531,56.599998474121094,56.65999984741211,56.86000061035156,1274512.0,48.63910675048828
2011-05-19,58.0,56.79999923706055,56.9900016784668,57.369998931884766,1441721.0,49.075374603271484
2011-05-20,58.0,56.810001373291016,57.08000183105469,56.88999938964844,1312195.0,48.664772033691406
2011-05-23,56.68000030517578,52.45000076293945,56.650001525878906,52.54999923706055,2891400.0,44.95226287841797
2011-05-24,52.650001525878906,49.900001525878906,52.54999923706055,51.2400016784668,3687758.0,43.831661224365234
2011-05-25,51.72999954223633,50.060001373291016,51.0,50.529998779296875,1495525.0,43.224308013916016
2011-05-26,51.599998474121094,49.97999954223633,51.0,50.0099983215332,1562910.0,42.77948760986328
2011-05-27,50.33000183105469,48.0099983215332,50.0,48.529998779296875,2128836.0,41.51346969604492
2011-05-30,51.900001525878906,47.0099983215332,48.29999923706055,49.939998626708984,3044628.0,42.719608306884766
2011-05-31,51.880001068115234,50.0,50.29999923706055,51.290000915527344,2265698.0,43.87442398071289
2011-06-01,51.77000045776367,50.599998474121094,51.290000915527344,51.099998474121094,1435437.0,43.71189498901367
2011-06-02,50.5,49.279998779296875,50.5,50.22999954223633,1572623.0,42.96767807006836
2011-06-03,51.25,50.0099983215332,50.02000045776367,51.13999938964844,1263041.0,43.74611282348633
2011-06-07,52.27000045776367,51.150001525878906,51.9900016784668,52.2400016784668,1683872.0,44.687076568603516
2011-06-08,57.459999084472656,51.709999084472656,52.0099983215332,56.849998474121094,6198145.0,48.63055419921875
2011-06-09,57.220001220703125,53.9900016784668,56.599998474121094,54.470001220703125,3626714.0,46.59465789794922
2011-06-10,59.45000076293945,54.599998474121094,54.599998474121094,57.150001525878906,5261552.0,48.88718032836914
2011-06-13,58.36000061035156,56.31999969482422,57.15999984741211,57.540000915527344,2535625.0,49.22079849243164
2011-06-14,59.5,57.599998474121094,57.9900016784668,58.04999923706055,3144263.0,49.65705490112305
2011-06-15,58.79999923706055,57.20000076293945,58.09000015258789,57.4900016784668,2025095.0,49.17802429199219
2011-06-16,57.08000183105469,55.369998931884766,57.08000183105469,56.119998931884766,2189365.0,48.006099700927734
2011-06-17,56.63999938964844,54.11000061035156,55.54999923706055,54.27000045776367,1691778.0,46.4235725402832
2011-06-20,54.97999954223633,53.54999923706055,54.97999954223633,54.18000030517578,1237141.0,46.346588134765625
2011-06-21,56.599998474121094,54.93000030517578,55.119998931884766,56.02000045776367,1853918.0,47.920555114746094
2011-06-22,57.13999938964844,55.29999923706055,56.63999938964844,55.70000076293945,1459040.0,47.646820068359375
2011-06-23,57.599998474121094,55.45000076293945,55.47999954223633,57.54999923706055,2838765.0,49.22934341430664
2011-06-24,58.83000183105469,57.70000076293945,58.0,58.31999969482422,2839999.0,49.888023376464844
2011-06-27,58.810001373291016,57.400001525878906,58.29999923706055,57.720001220703125,2403810.0,49.37477111816406
2011-06-28,59.400001525878906,57.45000076293945,58.0,59.0,2830993.0,50.46970748901367
2011-06-29,59.099998474121094,57.20000076293945,58.779998779296875,57.2599983215332,2126768.0,48.98127365112305
2011-06-30,58.5,57.060001373291016,57.060001373291016,57.400001525878906,1302588.0,49.101043701171875
2011-07-01,58.79999923706055,57.06999969482422,57.70000076293945,57.79999923706055,1515403.0,49.443199157714844
2011-07-04,59.54999923706055,58.369998931884766,58.369998931884766,59.150001525878906,2086709.0,50.5980224609375
2011-07-05,61.5,58.68000030517578,59.2599983215332,60.970001220703125,3298252.0,52.15488052368164
2011-07-06,67.06999969482422,60.119998931884766,60.95000076293945,66.69000244140625,10508926.0,57.047882080078125
2011-07-07,67.9800033569336,65.5999984741211,66.69999694824219,66.77999877929688,5271171.0,57.1248664855957
2011-07-08,69.4800033569336,66.63999938964844,67.06999969482422,67.48999786376953,4894487.0,57.73220443725586
2011-07-11,68.4000015258789,66.02999877929688,66.76000213623047,67.79000091552734,2578579.0,57.98883819580078
2011-07-12,68.19999694824219,65.68000030517578,67.12000274658203,65.80999755859375,3276226.0,56.29510498046875
2011-07-13,66.4000015258789,65.30000305175781,65.75,66.33999633789062,2156989.0,56.74847412109375
2011-07-14,68.18000030517578,65.9000015258789,66.4000015258789,67.79000091552734,3083542.0,57.98883819580078
2011-07-15,69.5,67.5999984741211,67.63999938964844,68.22000122070312,2990709.0,58.356658935546875
2011-07-18,70.0,66.9800033569336,69.0,67.58999633789062,2315901.0,57.81774139404297
2011-07-19,67.31999969482422,65.5999984741211,67.31999969482422,66.44000244140625,2319744.0,56.834014892578125
2011-07-20,67.0,64.87999725341797,66.77999877929688,65.98999786376953,2072735.0,56.4490852355957
2011-07-21,66.30000305175781,63.810001373291016,66.0199966430664,63.970001220703125,2815509.0,54.72113800048828
2011-07-22,65.4800033569336,64.0999984741211,64.0999984741211,65.13999938964844,1741730.0,55.72197341918945
2011-07-25,66.5999984741211,64.19999694824219,64.94000244140625,65.12000274658203,2952400.0,55.70486831665039
2011-07-26,66.30000305175781,64.69999694824219,65.16999816894531,66.23999786376953,2165830.0,56.66292953491211
2011-07-27,67.70999908447266,65.51000213623047,65.80000305175781,67.58999633789062,2922448.0,57.81774139404297
2011-07-28,73.94999694824219,67.98999786376953,67.98999786376953,69.97000122070312,8047674.0,59.8536491394043
2011-07-29,73.19999694824219,69.5199966430664,69.9000015258789,72.41000366210938,6380809.0,61.94086837768555
2011-08-01,72.5999984741211,70.0,71.94999694824219,70.45999908447266,2979673.0,60.272804260253906
2011-08-02,71.38999938964844,68.19000244140625,70.41000366210938,69.33000183105469,2863132.0,59.30617904663086
2011-08-03,71.08999633789062,68.16000366210938,68.87999725341797,70.98999786376953,2950651.0,60.726173400878906
2011-08-04,71.94999694824219,70.0999984741211,71.36000061035156,70.93000030517578,2491243.0,60.67485046386719
2011-08-05,71.0,68.0999984741211,68.80000305175781,68.22000122070312,4113638.0,58.356658935546875
2011-08-08,67.80000305175781,62.709999084472656,66.0,63.790000915527344,6650665.0,54.56715774536133
2011-08-09,65.94000244140625,60.400001525878906,61.29999923706055,64.54000091552734,5128723.0,55.20872497558594
2011-08-10,66.37000274658203,65.0,65.9000015258789,65.45999908447266,3537849.0,55.99570846557617
2011-08-11,67.37999725341797,64.0999984741211,64.44000244140625,67.13999938964844,3811890.0,57.43281555175781
2011-08-12,67.77999877929688,66.5199966430664,67.1500015258789,67.11000061035156,2315325.0,57.40715408325195
2011-08-15,71.5,66.98999786376953,67.30000305175781,70.55999755859375,4001880.0,60.358341217041016
2011-08-16,71.18000030517578,68.06999969482422,71.18000030517578,69.8499984741211,2631680.0,59.7509880065918
2011-08-18,71.08000183105469,68.5,69.76000213623047,68.62999725341797,2166804.0,58.7073860168457
2011-08-19,68.29000091552734,65.5,67.29000091552734,67.73999786376953,3263044.0,57.94606399536133
2011-08-22,69.5,66.62000274658203,66.62000274658203,68.31999969482422,2585060.0,58.44219970703125
2011-08-23,69.81999969482422,68.30000305175781,68.58999633789062,69.55999755859375,1908971.0,59.50292205810547
2011-08-24,71.4000015258789,69.5999984741211,70.20999908447266,70.62999725341797,3000965.0,60.4182243347168
2011-08-25,71.79000091552734,69.51000213623047,71.0,70.86000061035156,2450163.0,60.614967346191406
2011-08-26,71.5,70.0999984741211,70.8499984741211,71.19000244140625,2053665.0,60.897247314453125
2011-08-29,72.76000213623047,70.5,70.55000305175781,72.20999908447266,3329968.0,61.7697868347168
2011-08-30,73.37999725341797,69.08999633789062,73.19999694824219,69.54000091552734,2764486.0,59.48581314086914
2011-08-31,71.0,68.69999694824219,69.5,70.06999969482422,2640720.0,59.93918228149414
2011-09-01,71.70999908447266,69.80000305175781,70.06999969482422,70.77999877929688,1858597.0,60.546539306640625
2011-09-02,71.7300033569336,69.5,70.77999877929688,71.44000244140625,3056806.0,61.11111831665039
2011-09-05,72.19999694824219,70.37999725341797,70.9000015258789,70.62000274658203,2212772.0,60.40966796875
2011-09-06,70.5,66.0,70.0,66.7300033569336,4306884.0,57.08209228515625
2011-09-07,68.30000305175781,67.0199966430664,67.0199966430664,68.13999938964844,2049088.0,58.288230895996094
2011-09-08,69.30000305175781,68.0999984741211,68.1500015258789,68.29000091552734,1804130.0,58.416542053222656
2011-09-09,69.69000244140625,68.05000305175781,68.77999877929688,68.77999877929688,2024566.0,58.835689544677734
2011-09-13,69.0999984741211,66.66999816894531,67.18000030517578,66.87000274658203,2458699.0,57.20185470581055
2011-09-14,67.94999694824219,66.44999694824219,67.19999694824219,67.70999908447266,1441101.0,57.92040252685547
2011-09-15,69.19999694824219,68.0,68.0,68.80999755859375,2062598.0,58.86136245727539
2011-09-16,69.5,68.27999877929688,69.19999694824219,68.79000091552734,929953.0,58.84424591064453
2011-09-19,68.79000091552734,67.55000305175781,68.79000091552734,67.62000274658203,1080416.0,57.84341812133789
2011-09-20,68.19999694824219,67.05999755859375,67.0999984741211,67.97000122070312,922338.0,58.14281463623047
2011-09-21,69.7699966430664,67.5,67.97000122070312,69.4800033569336,1677493.0,59.43449020385742
2011-09-22,69.79000091552734,68.0,69.5,68.02999877929688,1635365.0,58.19413375854492
2011-09-23,67.93000030517578,64.20999908447266,67.4000015258789,65.86000061035156,3204229.0,56.3378791809082
2011-09-26,66.5,65.16000366210938,65.33000183105469,65.5199966430664,966261.0,56.047027587890625
2011-09-27,66.37000274658203,65.0,66.0,65.72000122070312,959497.0,56.21812438964844
2011-09-28,66.18000030517578,62.7400016784668,66.18000030517578,63.04999923706055,1738038.0,53.93415069580078
2011-09-29,63.75,61.5,63.040000915527344,61.93000030517578,1794093.0,52.97607421875
2011-09-30,62.959999084472656,61.68000030517578,61.880001068115234,62.79999923706055,1071331.0,53.72029495239258
2011-10-10,64.5,63.29999923706055,63.5,63.45000076293945,1125269.0,54.27631759643555
2011-10-11,64.9800033569336,62.970001220703125,64.5,63.5,1451057.0,54.31908416748047
2011-10-12,66.2300033569336,63.900001525878906,65.0,64.7300033569336,2632235.0,55.371253967285156
2011-10-13,66.0999984741211,64.30000305175781,64.30000305175781,64.91999816894531,1682504.0,55.533782958984375
2011-10-14,65.19000244140625,58.810001373291016,64.9800033569336,60.4900016784668,4560908.0,51.744285583496094
2011-10-17,61.45000076293945,59.150001525878906,60.25,60.72999954223633,2046661.0,51.9495735168457
2011-10-18,61.0,60.099998474121094,60.560001373291016,60.70000076293945,1212479.0,51.923912048339844
2011-10-19,61.27000045776367,60.41999816894531,60.939998626708984,60.529998779296875,980359.0,51.77849197387695
2011-10-20,60.4900016784668,55.79999923706055,59.880001068115234,56.529998779296875,2891577.0,48.35681915283203
2011-10-21,59.880001068115234,56.0,57.0,59.400001525878906,2779821.0,50.81187438964844
2011-10-24,61.810001373291016,58.099998474121094,59.54999923706055,61.58000183105469,2519196.0,52.67668914794922
2011-10-25,63.599998474121094,61.0099983215332,61.4900016784668,62.599998474121094,1724219.0,53.5492057800293
2011-10-26,65.22000122070312,61.79999923706055,62.2599983215332,64.97000122070312,3057601.0,55.57655334472656
2011-10-27,67.27999877929688,62.0,66.91999816894531,64.44000244140625,3546556.0,55.12318801879883
2011-10-28,65.56999969482422,63.5,64.87000274658203,64.76000213623047,1581203.0,55.396915435791016
2011-10-31,65.31999969482422,63.79999923706055,64.94000244140625,64.9800033569336,1354737.0,55.58510971069336
2011-11-01,65.6500015258789,64.30000305175781,64.5,65.48999786376953,1344737.0,56.02136993408203
2011-11-02,66.0,64.13999938964844,64.8499984741211,65.87000274658203,1236007.0,56.346431732177734
2011-11-03,68.12999725341797,66.0199966430664,66.0199966430664,66.58000183105469,2460430.0,56.95378494262695
2011-11-04,67.31999969482422,66.5,67.31999969482422,67.0,1265270.0,57.313053131103516
2011-11-07,69.87000274658203,67.0,67.05000305175781,69.0199966430664,3779126.0,59.04100036621094
2011-11-08,69.95999908447266,68.02999877929688,69.80000305175781,68.58999633789062,1583871.0,58.673160552978516
2011-11-09,69.87999725341797,67.62000274658203,69.0,68.58000183105469,1698313.0,58.66461944580078
2011-11-10,69.0,65.0,67.86000061035156,65.25,3123096.0,55.81606674194336
2011-11-11,64.87999725341797,61.0,61.9900016784668,63.72999954223633,4239216.0,54.51583480834961
2011-11-14,64.5,62.5,63.279998779296875,64.1500015258789,2042521.0,54.87511444091797
2011-11-15,64.98999786376953,63.0,64.19999694824219,63.86000061035156,1963933.0,54.627044677734375
2011-11-16,65.33000183105469,63.65999984741211,64.0,64.4800033569336,2937880.0,55.15740203857422
2011-11-17,68.80000305175781,64.51000213623047,64.9000015258789,68.4800033569336,4883589.0,58.57907485961914
2011-11-18,69.29000091552734,67.55000305175781,67.80000305175781,68.27999877929688,3123600.0,58.407989501953125
2011-11-21,68.29000091552734,66.4800033569336,67.5,66.66999816894531,2117908.0,57.030765533447266
2011-11-22,69.30000305175781,66.41000366210938,66.5999984741211,69.02999877929688,3502596.0,59.04955291748047
2011-11-23,69.69999694824219,68.02999877929688,68.69999694824219,68.69000244140625,2559203.0,58.75871276855469
2011-11-24,75.55999755859375,71.0,71.0,75.55999755859375,5737870.0,64.63543701171875
2011-11-25,83.12000274658203,80.26000213623047,83.12000274658203,81.05999755859375,15762261.0,69.3402328491211
2011-11-28,81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0.0,69.3402328491211
2011-11-29,81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0.0,69.3402328491211
2011-11-30,81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0.0,69.3402328491211
2011-12-01,81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0.0,69.3402328491211
2011-12-02,81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0.0,69.3402328491211
2011-12-05,81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0.0,69.3402328491211
2011-12-06,81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0.0,69.3402328491211
2011-12-07,81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0.0,69.3402328491211
2011-12-08,72.94999694824219,72.94999694824219,72.94999694824219,72.94999694824219,112100.0,62.40278244018555
2011-12-09,65.66000366210938,65.66000366210938,65.66000366210938,65.66000366210938,97300.0,56.16679763793945
2011-12-12,59.09000015258789,59.09000015258789,59.09000015258789,59.09000015258789,56600.0,50.54669189453125
2011-12-13,53.18000030517578,53.18000030517578,53.18000030517578,53.18000030517578,116000.0,45.49116134643555
2011-12-14,47.86000061035156,47.86000061035156,47.86000061035156,47.86000061035156,117800.0,40.94034194946289
2011-12-15,43.06999969482422,43.06999969482422,43.06999969482422,43.06999969482422,136000.0,36.8428840637207
2011-12-16,38.7599983215332,38.7599983215332,38.7599983215332,38.7599983215332,1091100.0,33.15602493286133
2011-12-19,34.880001068115234,34.880001068115234,34.880001068115234,34.880001068115234,737700.0,29.83700180053711
2011-12-20,31.440000534057617,31.389999389648438,31.440000534057617,31.389999389648438,7539800.0,26.851591110229492
2011-12-21,34.5,28.25,28.25,31.610000610351562,93487135.0,27.039783477783203
2011-12-22,28.799999237060547,28.450000762939453,28.579999923706055,28.450000762939453,14497055.0,24.3366641998291
2011-12-23,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2011-12-26,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2011-12-27,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2011-12-28,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2011-12-29,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2011-12-30,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2012-01-04,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2012-01-05,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2012-01-06,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2012-01-09,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,24.3366641998291
2012-01-10,26.799999237060547,25.610000610351562,25.610000610351562,26.18000030517578,56247464.0,22.394861221313477
2012-01-11,26.8799991607666,25.100000381469727,25.200000762939453,26.209999084472656,76944757.0,22.420522689819336
2012-01-12,25.649999618530273,23.610000610351562,25.450000762939453,23.809999465942383,62329961.0,20.367517471313477
2012-01-13,24.459999084472656,23.020000457763672,23.309999465942383,23.8799991607666,47158279.0,20.427398681640625
2012-01-16,23.489999771118164,21.489999771118164,23.299999237060547,21.489999771118164,43607608.0,18.38294792175293
2012-01-17,22.479999542236328,21.040000915527344,21.399999618530273,22.309999465942383,40295681.0,19.084392547607422
2012-01-18,22.280000686645508,20.809999465942383,22.09000015258789,20.979999542236328,38449111.0,17.946683883666992
2012-01-19,21.700000762939453,20.15999984741211,20.719999313354492,21.100000381469727,37923682.0,18.049339294433594
2012-01-20,21.649999618530273,20.649999618530273,20.649999618530273,21.260000228881836,27846938.0,18.186203002929688
2012-01-30,23.3799991607666,21.25,21.360000610351562,22.940000534057617,44958853.0,19.62330436706543
2012-01-31,23.260000228881836,22.459999084472656,22.5,22.93000030517578,28999203.0,19.6147518157959
2012-02-01,24.829999923706055,22.709999084472656,22.860000610351562,24.530000686645508,43551799.0,20.983423233032227
2012-02-02,24.350000381469727,23.290000915527344,24.229999542236328,24.18000030517578,33451740.0,20.684022903442383
2012-02-03,24.799999237060547,23.90999984741211,24.0,24.09000015258789,31656666.0,20.607038497924805
2012-02-06,24.290000915527344,23.239999771118164,24.0,23.450000762939453,28502308.0,20.0595703125
2012-02-07,23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0.0,20.0595703125
2012-02-08,25.5,22.8700008392334,23.299999237060547,24.739999771118164,44719830.0,21.163057327270508
2012-02-09,27.139999389648438,24.389999389648438,24.520000457763672,26.530000686645508,46860606.0,22.694257736206055
2012-02-10,29.18000030517578,26.049999237060547,26.25,29.18000030517578,57733318.0,24.961118698120117
2012-02-13,31.450000762939453,29.299999237060547,30.8799991607666,29.520000457763672,74958992.0,25.25196075439453
2012-02-14,30.09000015258789,28.600000381469727,29.510000228881836,29.350000381469727,47339432.0,25.106536865234375
2012-02-15,29.65999984741211,28.770000457763672,29.260000228881836,29.290000915527344,36165713.0,25.055212020874023
2012-02-16,29.040000915527344,28.0,29.040000915527344,28.450000762939453,42860726.0,24.3366641998291
2012-02-17,31.299999237060547,28.350000381469727,28.350000381469727,31.299999237060547,68350240.0,26.77460289001465
2012-02-20,32.5,30.799999237060547,32.5,30.899999618530273,58930674.0,26.432437896728516
2012-02-21,33.66999816894531,30.200000762939453,30.8799991607666,32.630001068115234,59467908.0,27.91231346130371
2012-02-22,35.849998474121094,32.18000030517578,32.599998474121094,35.5,58848269.0,30.36736488342285
2012-02-23,39.04999923706055,35.150001525878906,35.380001068115234,39.04999923706055,68271792.0,33.40409469604492
2012-02-24,40.880001068115234,35.15999984741211,39.439998626708984,36.68000030517578,79731794.0,31.37676239013672
2012-02-27,38.84000015258789,35.849998474121094,35.849998474121094,37.0,53016965.0,31.650489807128906
2012-02-28,37.5,34.5,36.779998779296875,36.36000061035156,46566508.0,31.103029251098633
2012-02-29,38.0,35.4900016784668,36.279998779296875,37.29999923706055,47467760.0,31.90711784362793
2012-03-01,37.5,36.5,36.90999984741211,36.81999969482422,25692329.0,31.496517181396484
2012-03-02,37.38999938964844,36.130001068115234,36.83000183105469,36.83000183105469,30305539.0,31.50507354736328
2012-03-05,37.349998474121094,36.13999938964844,37.0,36.36000061035156,25790765.0,31.103029251098633
2012-03-06,36.189998626708984,34.79999923706055,36.189998626708984,35.400001525878906,30382841.0,30.281824111938477
2012-03-07,38.4900016784668,34.79999923706055,34.970001220703125,37.70000076293945,62740207.0,32.24928665161133
2012-03-08,37.97999954223633,36.709999084472656,37.65999984741211,37.06999969482422,31167079.0,31.710371017456055
2012-03-09,38.11000061035156,37.0,37.08000183105469,37.11000061035156,25204541.0,31.744590759277344
2012-03-12,37.20000076293945,36.380001068115234,37.130001068115234,36.58000183105469,22785183.0,31.291215896606445
2012-03-13,37.29999923706055,36.150001525878906,36.58000183105469,36.75,21764008.0,31.436634063720703
2012-03-14,37.880001068115234,36.310001373291016,36.79999923706055,36.56999969482422,43595437.0,31.282665252685547
2012-03-15,35.93000030517578,32.90999984741211,35.599998474121094,33.560001373291016,40959686.0,28.707853317260742
2012-03-16,34.29999923706055,33.0099983215332,33.33000183105469,33.79999923706055,25979411.0,28.913148880004883
2012-03-19,34.099998474121094,32.0,33.779998779296875,32.5099983215332,32455223.0,27.809659957885742
2012-03-20,33.47999954223633,31.049999237060547,32.02000045776367,32.31999969482422,36833261.0,27.647132873535156
2012-03-21,32.31999969482422,31.049999237060547,32.13999938964844,31.40999984741211,23308224.0,26.86870002746582
2012-03-22,31.899999618530273,30.600000381469727,31.40999984741211,31.1200008392334,20623603.0,26.620630264282227
2012-03-23,31.600000381469727,29.90999984741211,30.969999313354492,30.110000610351562,19912949.0,25.75666046142578
2012-03-26,30.290000915527344,28.81999969482422,29.899999618530273,29.270000457763672,20355496.0,25.038103103637695
2012-03-27,31.5,29.219999313354492,29.329999923706055,31.040000915527344,35704396.0,26.552196502685547
2012-03-28,33.279998779296875,30.040000915527344,30.280000686645508,31.770000457763672,47627332.0,27.176652908325195
2012-03-29,32.40999984741211,29.350000381469727,31.280000686645508,29.43000030517578,28351762.0,25.17497444152832
2012-03-30,29.770000457763672,26.520000457763672,29.299999237060547,27.309999465942383,30251568.0,23.36148452758789
2012-04-05,27.969999313354492,26.010000228881836,27.309999465942383,27.850000381469727,19463030.0,23.823410034179688
2012-04-06,29.260000228881836,27.3799991607666,27.84000015258789,28.329999923706055,22687806.0,24.2340145111084
2012-04-09,29.350000381469727,27.799999237060547,28.020000457763672,28.649999618530273,20727469.0,24.50774574279785
2012-04-10,29.049999237060547,27.170000076293945,28.469999313354492,28.350000381469727,18276619.0,24.25111961364746
2012-04-11,28.290000915527344,27.6200008392334,28.0,28.09000015258789,12206997.0,24.02871322631836
2012-04-12,30.600000381469727,27.700000762939453,28.25,30.06999969482422,30651000.0,25.722440719604492
2012-04-13,30.989999771118164,29.649999618530273,30.059999465942383,30.110000610351562,27284578.0,25.75666046142578
2012-04-16,30.5,29.40999984741211,29.799999237060547,29.90999984741211,18589792.0,25.585575103759766
2012-04-17,30.700000762939453,28.81999969482422,30.0,29.969999313354492,23981787.0,25.636898040771484
2012-04-18,28.360000610351562,26.969999313354492,26.989999771118164,27.549999237060547,50424648.0,23.566783905029297
2012-04-19,27.969999313354492,26.799999237060547,27.0,27.290000915527344,23744987.0,23.344379425048828
2012-04-20,27.290000915527344,27.290000915527344,27.290000915527344,27.290000915527344,0.0,23.344379425048828
2012-04-23,27.479999542236328,25.110000610351562,27.020000457763672,25.6299991607666,28974590.0,21.92438316345215
2012-04-24,25.469999313354492,24.049999237060547,25.469999313354492,24.510000228881836,24296717.0,20.966310501098633
2012-04-25,24.860000610351562,24.239999771118164,24.399999618530273,24.530000686645508,18192288.0,20.983423233032227
2012-04-26,25.579999923706055,24.270000457763672,24.610000610351562,25.1200008392334,21315492.0,21.488117218017578
2012-04-27,25.540000915527344,24.649999618530273,25.059999465942383,24.90999984741211,15560319.0,21.30847930908203
2012-05-02,25.389999389648438,24.90999984741211,25.190000534057617,25.1200008392334,14016296.0,21.488117218017578
2012-05-03,25.850000381469727,24.899999618530273,25.139999389648438,25.610000610351562,18263960.0,21.907276153564453
2012-05-04,25.739999771118164,25.170000076293945,25.579999923706055,25.56999969482422,14259992.0,21.873056411743164
2012-05-07,25.65999984741211,25.100000381469727,25.520000457763672,25.31999969482422,11733732.0,21.659202575683594
2012-05-08,25.90999984741211,25.329999923706055,25.450000762939453,25.600000381469727,15908876.0,21.898719787597656
2012-05-09,25.389999389648438,24.700000762939453,25.389999389648438,24.760000228881836,14591018.0,21.18016815185547
2012-05-10,25.5,24.649999618530273,24.729999542236328,25.1299991607666,12401189.0,21.496671676635742
2012-05-11,25.209999084472656,24.719999313354492,25.049999237060547,24.760000228881836,9486243.0,21.18016815185547
2012-05-14,25.25,24.520000457763672,24.899999618530273,24.799999237060547,11145496.0,21.214384078979492
2012-05-15,24.530000686645508,24.010000228881836,24.530000686645508,24.190000534057617,9817931.0,20.69257926940918
2012-05-16,24.5,24.06999969482422,24.18000030517578,24.209999084472656,7888267.0,20.709688186645508
2012-05-17,24.649999618530273,24.059999465942383,24.219999313354492,24.469999313354492,9106642.0,20.932092666625977
2012-05-18,24.309999465942383,23.5,24.309999465942383,23.530000686645508,10398123.0,20.12800407409668
2012-05-21,23.84000015258789,22.450000762939453,23.530000686645508,23.229999542236328,13826152.0,19.871376037597656
2012-05-22,23.719999313354492,23.200000762939453,23.219999313354492,23.549999237060547,9062932.0,20.145109176635742
2012-05-23,23.6200008392334,23.149999618530273,23.610000610351562,23.309999465942383,8851133.0,19.939807891845703
2012-05-24,23.350000381469727,22.75,23.209999084472656,22.790000915527344,9898620.0,19.494993209838867
2012-05-25,22.8799991607666,22.170000076293945,22.6299991607666,22.229999542236328,8752294.0,19.015958786010742
2012-05-28,22.440000534057617,21.899999618530273,22.200000762939453,22.389999389648438,8923415.0,19.15282440185547
2012-05-29,24.6299991607666,22.280000686645508,22.440000534057617,24.6299991607666,27856181.0,21.06896209716797
2012-05-30,26.280000686645508,25.209999084472656,25.299999237060547,25.780000686645508,47214377.0,22.05269432067871
2012-05-31,24.950000762939453,23.530000686645508,23.530000686645508,24.139999389648438,32741373.0,20.64980697631836
2012-06-01,24.200000762939453,23.299999237060547,23.690000534057617,23.520000457763672,23300677.0,20.119449615478516
2012-06-04,23.190000534057617,22.600000381469727,22.979999542236328,22.719999313354492,13627725.0,19.43511199951172
2012-06-05,23.639999389648438,22.739999771118164,22.739999771118164,23.139999389648438,14008085.0,19.794387817382812
2012-06-06,23.3799991607666,22.700000762939453,23.1299991607666,22.950000762939453,9005194.0,19.631858825683594
2012-06-07,23.389999389648438,22.75,23.299999237060547,22.850000381469727,6983185.0,19.54631996154785
2012-06-08,23.100000381469727,22.760000228881836,23.0,22.81999969482422,6108786.0,19.520654678344727
2012-06-11,23.450000762939453,22.81999969482422,22.8799991607666,23.329999923706055,9805841.0,19.956918716430664
2012-06-12,23.299999237060547,22.850000381469727,23.030000686645508,22.899999618530273,6941435.0,19.75847053527832
2012-06-13,23.059999465942383,22.600000381469727,22.90999984741211,23.040000915527344,9169497.0,19.87926483154297
2012-06-14,23.899999618530273,22.90999984741211,23.020000457763672,23.40999984741211,16492118.0,20.198505401611328
2012-06-15,23.5,22.799999237060547,23.299999237060547,23.139999389648438,10158344.0,19.965545654296875
2012-06-18,23.459999084472656,23.1299991607666,23.190000534057617,23.200000762939453,7136078.0,20.017316818237305
2012-06-19,23.280000686645508,22.799999237060547,23.200000762939453,22.829999923706055,8230678.0,19.698076248168945
2012-06-20,22.989999771118164,22.700000762939453,22.860000610351562,22.709999084472656,6431157.0,19.594533920288086
2012-06-21,22.690000534057617,22.209999084472656,22.68000030517578,22.270000457763672,6699635.0,19.214895248413086
2012-06-25,22.459999084472656,22.0,22.25,22.030000686645508,6647586.0,19.007823944091797
2012-06-26,22.190000534057617,21.510000228881836,21.899999618530273,22.110000610351562,5940914.0,19.076845169067383
2012-06-27,22.489999771118164,21.790000915527344,22.1299991607666,21.829999923706055,6157876.0,18.835256576538086
2012-06-28,21.959999084472656,21.020000457763672,21.829999923706055,21.100000381469727,7836857.0,18.205402374267578
2012-06-29,21.889999389648438,20.0,20.899999618530273,21.59000015258789,8869679.0,18.62818145751953
2012-07-02,22.200000762939453,21.34000015258789,21.579999923706055,21.860000610351562,8262263.0,18.86114501953125
2012-07-03,21.829999923706055,21.399999618530273,21.81999969482422,21.489999771118164,6646519.0,18.541900634765625
2012-07-04,21.600000381469727,21.209999084472656,21.510000228881836,21.229999542236328,5437807.0,18.317569732666016
2012-07-05,21.34000015258789,20.3799991607666,21.34000015258789,20.479999542236328,6363985.0,17.670455932617188
2012-07-06,20.940000534057617,20.469999313354492,20.579999923706055,20.889999389648438,5973731.0,18.024213790893555
2012-07-09,20.729999542236328,20.15999984741211,20.729999542236328,20.200000762939453,7132758.0,17.428871154785156
2012-07-10,20.420000076293945,20.110000610351562,20.18000030517578,20.209999084472656,4573000.0,17.437496185302734
2012-07-11,20.420000076293945,20.049999237060547,20.209999084472656,20.360000610351562,4812744.0,17.566919326782227
2012-07-12,20.68000030517578,20.049999237060547,20.299999237060547,20.600000381469727,8044854.0,17.773996353149414
2012-07-13,22.0,20.350000381469727,20.450000762939453,21.3700008392334,16295267.0,18.438364028930664
2012-07-16,22.25,20.899999618530273,21.0,21.579999923706055,18426301.0,18.61955451965332
2012-07-17,22.190000534057617,21.18000030517578,21.579999923706055,21.549999237060547,11251649.0,18.593669891357422
2012-07-18,21.549999237060547,20.510000228881836,21.229999542236328,21.09000015258789,10277589.0,18.19677734375
2012-07-19,21.559999465942383,20.790000915527344,21.0,21.280000686645508,9692319.0,18.36071014404297
2012-07-20,21.690000534057617,21.030000686645508,21.110000610351562,21.139999389648438,9538399.0,18.239913940429688
2012-07-23,20.790000915527344,20.40999984741211,20.700000762939453,20.510000228881836,7571548.0,17.696340560913086
2012-07-24,20.75,20.309999465942383,20.350000381469727,20.59000015258789,4654776.0,17.76536750793457
2012-07-25,20.899999618530273,20.389999389648438,20.399999618530273,20.6299991607666,6534638.0,17.79987907409668
2012-07-26,20.81999969482422,20.299999237060547,20.700000762939453,20.31999969482422,5589564.0,17.532407760620117
2012-07-27,20.489999771118164,20.219999313354492,20.399999618530273,20.270000457763672,4401712.0,17.48926544189453
2012-07-30,20.440000534057617,19.8799991607666,20.31999969482422,19.90999984741211,5585049.0,17.178651809692383
2012-07-31,19.84000015258789,17.920000076293945,19.84000015258789,18.18000030517578,11204834.0,15.685983657836914
2012-08-01,18.56999969482422,17.920000076293945,18.0,18.43000030517578,5370020.0,15.901683807373047
2012-08-02,18.649999618530273,18.020000457763672,18.43000030517578,18.270000457763672,4888558.0,15.763635635375977
2012-08-03,18.56999969482422,18.15999984741211,18.280000686645508,18.520000457763672,4887161.0,15.979339599609375
2012-08-06,18.940000534057617,18.420000076293945,18.450000762939453,18.889999389648438,7236785.0,16.298582077026367
2012-08-07,19.25,18.75,18.790000915527344,19.15999984741211,8176760.0,16.531543731689453
2012-08-08,19.260000228881836,18.84000015258789,19.110000610351562,18.889999389648438,7710067.0,16.298582077026367
2012-08-09,19.260000228881836,18.760000228881836,18.8700008392334,19.15999984741211,7837791.0,16.531543731689453
2012-08-10,20.18000030517578,19.06999969482422,19.209999084472656,19.459999084472656,11308255.0,16.790388107299805
2012-08-13,19.43000030517578,18.68000030517578,19.209999084472656,18.700000762939453,7064525.0,16.134645462036133
2012-08-14,18.799999237060547,18.1299991607666,18.600000381469727,18.610000610351562,5654255.0,16.05699348449707
2012-08-15,18.68000030517578,18.34000015258789,18.420000076293945,18.40999984741211,3433778.0,15.884427070617676
2012-08-16,18.690000534057617,18.25,18.360000610351562,18.299999237060547,3467454.0,15.789521217346191
2012-08-17,19.56999969482422,18.510000228881836,18.549999237060547,19.020000457763672,13504164.0,16.41074562072754
2012-08-20,20.920000076293945,19.020000457763672,19.18000030517578,20.920000076293945,31286008.0,18.05009651184082
2012-08-21,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0,18.05009651184082
2012-08-22,21.15999984741211,20.020000457763672,20.68000030517578,20.280000686645508,24733665.0,17.497894287109375
2012-08-23,20.399999618530273,19.600000381469727,20.0,19.969999313354492,17027283.0,17.230419158935547
2012-08-24,19.809999465942383,18.68000030517578,19.799999237060547,18.75,15805159.0,16.17778778076172
2012-08-27,18.649999618530273,18.149999618530273,18.530000686645508,18.190000534057617,8375556.0,15.694611549377441
2012-08-28,18.68000030517578,18.239999771118164,18.280000686645508,18.450000762939453,6766594.0,15.918944358825684
2012-08-29,18.68000030517578,18.18000030517578,18.329999923706055,18.190000534057617,6621056.0,15.694611549377441
2012-08-30,18.31999969482422,17.280000686645508,18.18000030517578,17.670000076293945,8037740.0,15.24594497680664
2012-08-31,17.860000610351562,17.399999618530273,17.700000762939453,17.610000610351562,4886882.0,15.194175720214844
2012-09-03,18.100000381469727,17.610000610351562,17.700000762939453,18.06999969482422,6828913.0,15.591071128845215
2012-09-04,18.200000762939453,17.799999237060547,18.079999923706055,17.829999923706055,6053631.0,15.383997917175293
2012-09-05,17.889999389648438,17.6200008392334,17.829999923706055,17.790000915527344,4242039.0,15.349485397338867
2012-09-06,18.06999969482422,17.799999237060547,17.84000015258789,17.959999084472656,4700751.0,15.496161460876465
2012-09-07,19.079999923706055,18.059999465942383,18.18000030517578,18.790000915527344,14413265.0,16.212299346923828
2012-09-10,18.959999084472656,18.6299991607666,18.700000762939453,18.889999389648438,11113105.0,16.298582077026367
2012-09-11,18.799999237060547,18.3799991607666,18.799999237060547,18.639999389648438,8845697.0,16.082876205444336
2012-09-12,18.8700008392334,18.5,18.670000076293945,18.790000915527344,8374030.0,16.212299346923828
2012-09-13,18.899999618530273,18.40999984741211,18.799999237060547,18.420000076293945,7058853.0,15.893057823181152
2012-09-14,18.68000030517578,18.270000457763672,18.510000228881836,18.420000076293945,7520490.0,15.893057823181152
2012-09-17,18.459999084472656,17.649999618530273,18.420000076293945,17.700000762939453,7182619.0,15.271831512451172
2012-09-18,17.790000915527344,17.5,17.719999313354492,17.610000610351562,4258303.0,15.194175720214844
2012-09-19,17.770000457763672,17.540000915527344,17.610000610351562,17.700000762939453,4012139.0,15.271831512451172
2012-09-20,17.690000534057617,17.040000915527344,17.690000534057617,17.100000381469727,6176055.0,14.754142761230469
2012-09-21,17.229999542236328,17.0,17.09000015258789,17.06999969482422,3880385.0,14.72825813293457
2012-09-24,17.170000076293945,16.610000610351562,17.030000686645508,17.1200008392334,4305625.0,14.771397590637207
2012-09-25,17.3799991607666,16.950000762939453,17.079999923706055,17.09000015258789,3400266.0,14.745513916015625
2012-09-26,17.200000762939453,16.59000015258789,17.0,16.6200008392334,4207398.0,14.33998966217041
2012-09-27,17.079999923706055,16.489999771118164,16.6299991607666,16.979999542236328,6249539.0,14.650604248046875
2012-09-28,17.280000686645508,16.829999923706055,16.940000534057617,17.239999771118164,5891118.0,14.8749361038208
2012-10-08,17.420000076293945,16.959999084472656,17.31999969482422,17.059999465942383,4638532.0,14.71962833404541
2012-10-09,17.540000915527344,17.059999465942383,17.059999465942383,17.479999542236328,7905726.0,15.082009315490723
2012-10-10,18.68000030517578,17.239999771118164,17.43000030517578,18.260000228881836,16678173.0,15.755006790161133
2012-10-11,18.18000030517578,17.700000762939453,18.0,17.700000762939453,10571095.0,15.271831512451172
2012-10-12,17.8799991607666,17.360000610351562,17.68000030517578,17.469999313354492,6875653.0,15.073382377624512
2012-10-15,17.559999465942383,17.25,17.479999542236328,17.350000381469727,4521380.0,14.96984577178955
2012-10-16,17.68000030517578,17.299999237060547,17.450000762939453,17.469999313354492,5899001.0,15.073382377624512
2012-10-17,17.59000015258789,17.170000076293945,17.59000015258789,17.3799991607666,4617771.0,14.995729446411133
2012-10-18,17.799999237060547,17.350000381469727,17.3799991607666,17.639999389648438,6579155.0,15.220062255859375
2012-10-19,17.719999313354492,17.530000686645508,17.649999618530273,17.579999923706055,4519484.0,15.168292999267578
2012-10-22,17.520000457763672,17.25,17.510000228881836,17.469999313354492,4502496.0,15.073382377624512
2012-10-23,17.84000015258789,17.420000076293945,17.420000076293945,17.510000228881836,6983927.0,15.107895851135254
2012-10-24,18.299999237060547,17.309999465942383,17.399999618530273,17.799999237060547,12154610.0,15.358112335205078
2012-10-25,17.979999542236328,17.43000030517578,17.799999237060547,17.479999542236328,8092053.0,15.082009315490723
2012-10-26,17.549999237060547,16.790000915527344,17.450000762939453,16.809999465942383,6661566.0,14.503926277160645
2012-10-29,16.8799991607666,16.540000915527344,16.850000381469727,16.639999389648438,3633983.0,14.357247352600098
2012-10-30,16.899999618530273,16.65999984741211,16.65999984741211,16.68000030517578,2905596.0,14.391759872436523
2012-10-31,16.8799991607666,16.649999618530273,16.84000015258789,16.790000915527344,2312529.0,14.486669540405273
2012-11-01,17.290000915527344,16.75,16.75,17.190000534057617,5835014.0,14.831796646118164
2012-11-02,17.440000534057617,17.059999465942383,17.170000076293945,17.290000915527344,4923249.0,14.91807746887207
2012-11-05,17.860000610351562,17.100000381469727,17.200000762939453,17.549999237060547,9079255.0,15.14240837097168
2012-11-06,17.420000076293945,16.950000762939453,17.420000076293945,17.15999984741211,5664748.0,14.805910110473633
2012-11-07,17.280000686645508,17.09000015258789,17.200000762939453,17.170000076293945,2928040.0,14.814539909362793
2012-11-08,17.0,16.65999984741211,17.0,16.670000076293945,3859852.0,14.383131980895996
2012-11-09,16.790000915527344,16.59000015258789,16.600000381469727,16.65999984741211,2602304.0,14.374502182006836
2012-11-12,16.899999618530273,16.65999984741211,16.65999984741211,16.770000457763672,2226864.0,14.469413757324219
2012-11-13,16.969999313354492,16.600000381469727,16.780000686645508,16.65999984741211,3742179.0,14.374502182006836
2012-11-14,16.739999771118164,16.540000915527344,16.65999984741211,16.68000030517578,2863759.0,14.391759872436523
2012-11-15,16.719999313354492,16.139999389648438,16.690000534057617,16.18000030517578,3230919.0,13.960351943969727
2012-11-16,16.18000030517578,15.800000190734863,16.100000381469727,15.920000076293945,3317746.0,13.7360200881958
2012-11-19,15.979999542236328,15.630000114440918,15.819999694824219,15.890000343322754,3502594.0,13.710136413574219
2012-11-20,16.100000381469727,15.760000228881836,15.930000305175781,15.850000381469727,3344288.0,13.67562198638916
2012-11-21,16.030000686645508,15.529999732971191,15.720000267028809,15.979999542236328,3766092.0,13.787787437438965
2012-11-22,15.899999618530273,15.600000381469727,15.880000114440918,15.670000076293945,3221825.0,13.52031421661377
2012-11-23,15.880000114440918,15.550000190734863,15.550000190734863,15.720000267028809,2374956.0,13.563456535339355
2012-11-26,15.789999961853027,15.199999809265137,15.670000076293945,15.4399995803833,3020992.0,13.321867942810059
2012-11-27,15.350000381469727,14.5,15.350000381469727,14.520000457763672,5329635.0,12.52807903289795
2012-11-28,14.380000114440918,13.65999984741211,14.380000114440918,13.720000267028809,6169385.0,11.837827682495117
2012-11-29,13.829999923706055,13.300000190734863,13.619999885559082,13.319999694824219,4431099.0,11.49269962310791
2012-11-30,13.59000015258789,13.25,13.329999923706055,13.5,3777439.0,11.648006439208984
2012-12-03,13.489999771118164,12.579999923706055,13.479999542236328,12.630000114440918,6675876.0,10.897357940673828
2012-12-04,13.350000381469727,12.59000015258789,12.630000114440918,13.15999984741211,9896512.0,11.35464859008789
2012-12-05,13.800000190734863,13.0,13.039999961853027,13.550000190734863,9918784.0,11.691147804260254
2012-12-06,13.75,13.40999984741211,13.539999961853027,13.550000190734863,6134906.0,11.691147804260254
2012-12-07,13.979999542236328,13.420000076293945,13.5600004196167,13.850000381469727,9125122.0,11.949992179870605
2012-12-10,14.5600004196167,13.770000457763672,13.899999618530273,14.300000190734863,12358497.0,12.338258743286133
2012-12-11,14.260000228881836,14.010000228881836,14.199999809265137,14.020000457763672,8084170.0,12.096670150756836
2012-12-12,14.140000343322754,13.75,13.960000038146973,13.930000305175781,5996705.0,12.01901626586914
2012-12-13,15.300000190734863,13.760000228881836,13.859999656677246,14.4399995803833,20905759.0,12.459053039550781
2012-12-14,14.9399995803833,14.15999984741211,14.199999809265137,14.800000190734863,16868632.0,12.76966667175293
2012-12-17,15.420000076293945,14.670000076293945,14.729999542236328,14.989999771118164,14937121.0,12.933600425720215
2012-12-18,15.25,14.720000267028809,14.9399995803833,14.84000015258789,11810073.0,12.804179191589355
2012-12-19,15.140000343322754,14.8100004196167,14.819999694824219,14.880000114440918,6815056.0,12.838692665100098
2012-12-20,14.869999885559082,14.609999656677246,14.75,14.8100004196167,7310945.0,12.778294563293457
2012-12-21,15.170000076293945,14.720000267028809,14.829999923706055,14.8100004196167,8297678.0,12.778294563293457
2012-12-24,15.640000343322754,14.699999809265137,14.720000267028809,15.130000114440918,12885871.0,13.05439567565918
2012-12-25,15.390000343322754,14.989999771118164,15.079999923706055,15.34000015258789,11675116.0,13.235586166381836
2012-12-26,15.619999885559082,15.229999542236328,15.319999694824219,15.5,11090946.0,13.373637199401855
2012-12-27,15.59000015258789,15.220000267028809,15.489999771118164,15.239999771118164,9846770.0,13.14930534362793
2012-12-28,15.529999732971191,15.220000267028809,15.239999771118164,15.390000343322754,8677954.0,13.278727531433105
2012-12-31,15.649999618530273,15.279999732971191,15.380000114440918,15.369999885559082,8669225.0,13.261470794677734
2013-01-04,15.739999771118164,15.270000457763672,15.449999809265137,15.460000038146973,10530648.0,13.339125633239746
2013-01-07,15.800000190734863,15.470000267028809,15.539999961853027,15.680000305175781,10122940.0,13.528943061828613
2013-01-08,15.899999618530273,15.420000076293945,15.6899995803833,15.829999923706055,12346512.0,13.658368110656738
2013-01-09,16.149999618530273,15.600000381469727,15.84000015258789,15.8100004196167,12509559.0,13.641109466552734
2013-01-10,16.280000686645508,15.739999771118164,15.779999732971191,16.18000030517578,13881896.0,13.960351943969727
2013-01-11,16.229999542236328,15.3100004196167,16.229999542236328,15.479999542236328,12814971.0,13.356379508972168
2013-01-14,15.960000038146973,15.350000381469727,15.350000381469727,15.9399995803833,11480243.0,13.753275871276855
2013-01-15,16.239999771118164,15.859999656677246,15.960000038146973,16.15999984741211,12605098.0,13.943096160888672
2013-01-16,16.190000534057617,15.770000457763672,16.149999618530273,16.09000015258789,11670893.0,13.882699012756348
2013-01-17,16.479999542236328,15.949999809265137,16.190000534057617,16.06999969482422,11262193.0,13.86544132232666
2013-01-18,16.360000610351562,15.8100004196167,15.920000076293945,16.219999313354492,11633339.0,13.994863510131836
2013-01-21,16.420000076293945,16.110000610351562,16.219999313354492,16.290000915527344,8696786.0,14.055262565612793
2013-01-22,16.3700008392334,15.739999771118164,16.3700008392334,15.899999618530273,8955845.0,13.718762397766113
2013-01-23,15.949999809265137,15.569999694824219,15.880000114440918,15.770000457763672,6569442.0,13.606597900390625
2013-01-24,16.010000228881836,15.149999618530273,15.789999961853027,15.220000267028809,9195387.0,13.132049560546875
2013-01-25,15.319999694824219,15.09000015258789,15.220000267028809,15.270000457763672,4577111.0,13.175189018249512
2013-01-28,15.539999961853027,15.25,15.300000190734863,15.5,5988912.0,13.373637199401855
2013-01-29,15.710000038146973,15.4399995803833,15.510000228881836,15.630000114440918,5516432.0,13.485803604125977
2013-01-30,15.869999885559082,15.489999771118164,15.630000114440918,15.779999732971191,7981615.0,13.615224838256836
2013-01-31,15.819999694824219,15.539999961853027,15.800000190734863,15.65999984741211,4785652.0,13.511688232421875
2013-02-01,15.789999961853027,15.470000267028809,15.529999732971191,15.6899995803833,5462908.0,13.537572860717773
2013-02-04,15.729999542236328,15.350000381469727,15.65999984741211,15.40999984741211,7452866.0,13.295982360839844
2013-02-05,15.699999809265137,15.260000228881836,15.369999885559082,15.6899995803833,7169326.0,13.537572860717773
2013-02-06,15.890000343322754,15.59000015258789,15.649999618530273,15.739999771118164,8016480.0,13.580714225769043
2013-02-07,15.779999732971191,15.520000457763672,15.699999809265137,15.65999984741211,4927476.0,13.511688232421875
2013-02-08,16.049999237060547,15.569999694824219,15.569999694824219,15.859999656677246,7715686.0,13.684250831604004
2013-02-18,16.3700008392334,15.75,15.890000343322754,16.260000228881836,12282953.0,14.029376983642578
2013-02-19,16.899999618530273,16.149999618530273,16.25,16.510000228881836,23494318.0,14.245080947875977
2013-02-20,16.68000030517578,16.209999084472656,16.459999084472656,16.59000015258789,9442276.0,14.314106941223145
2013-02-21,16.5,16.020000457763672,16.5,16.18000030517578,10198801.0,13.960351943969727
2013-02-22,16.479999542236328,16.059999465942383,16.1299991607666,16.1299991607666,7724960.0,13.917210578918457
2013-02-25,16.290000915527344,15.850000381469727,16.1299991607666,15.9399995803833,6793845.0,13.753275871276855
2013-02-26,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0,13.753275871276855
2013-02-27,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0,13.753275871276855
2013-02-28,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0,13.753275871276855
2013-03-01,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0,13.753275871276855
2013-03-04,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0,13.753275871276855
2013-03-05,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,2739042.0,15.125152587890625
2013-03-06,19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,2091481.0,16.635080337524414
2013-03-07,20.469999313354492,19.559999465942383,20.469999313354492,19.81999969482422,49283763.0,17.100997924804688
2013-03-08,19.780000686645508,18.90999984741211,19.6299991607666,18.940000534057617,22446075.0,16.341724395751953
2013-03-11,19.399999618530273,18.950000762939453,18.989999771118164,19.059999465942383,13442615.0,16.445261001586914
2013-03-12,19.239999771118164,18.18000030517578,19.100000381469727,18.56999969482422,14696737.0,16.022480010986328
2013-03-13,18.770000457763672,18.31999969482422,18.40999984741211,18.440000534057617,8436521.0,15.91031551361084
2013-03-14,18.700000762939453,18.309999465942383,18.420000076293945,18.399999618530273,7349086.0,15.875801086425781
2013-03-15,18.389999389648438,17.809999465942383,18.389999389648438,18.100000381469727,10803665.0,15.616957664489746
2013-03-18,18.389999389648438,17.799999237060547,17.989999771118164,18.030000686645508,8136967.0,15.556562423706055
2013-03-19,18.209999084472656,17.799999237060547,18.049999237060547,18.040000915527344,6584886.0,15.565190315246582
2013-03-20,18.579999923706055,18.020000457763672,18.059999465942383,18.510000228881836,10634917.0,15.970711708068848
2013-03-21,18.65999984741211,18.280000686645508,18.479999542236328,18.40999984741211,9142575.0,15.884427070617676
2013-03-22,18.579999923706055,18.110000610351562,18.510000228881836,18.239999771118164,6962930.0,15.737751007080078
2013-03-25,18.959999084472656,18.260000228881836,18.350000381469727,18.760000228881836,13065363.0,16.18641471862793
2013-03-26,18.969999313354492,18.270000457763672,18.649999618530273,18.399999618530273,10254824.0,15.875801086425781
2013-03-27,19.75,18.079999923706055,18.399999618530273,18.84000015258789,14893037.0,16.255441665649414
2013-03-28,18.600000381469727,18.15999984741211,18.600000381469727,18.229999542236328,8688731.0,15.729121208190918
2013-03-29,18.43000030517578,17.719999313354492,18.350000381469727,17.780000686645508,7134628.0,15.34085464477539
2013-04-01,18.100000381469727,17.729999542236328,17.770000457763672,17.790000915527344,5229886.0,15.349485397338867
2013-04-02,17.940000534057617,17.290000915527344,17.850000381469727,17.299999237060547,6855425.0,14.926704406738281
2013-04-03,17.760000228881836,17.15999984741211,17.329999923706055,17.610000610351562,5830168.0,15.194175720214844
2013-04-08,17.850000381469727,17.200000762939453,17.399999618530273,17.770000457763672,5462427.0,15.332228660583496
2013-04-09,17.889999389648438,17.59000015258789,17.700000762939453,17.6299991607666,4321456.0,15.211434364318848
2013-04-10,17.93000030517578,17.530000686645508,17.6200008392334,17.770000457763672,5359985.0,15.332228660583496
2013-04-11,17.829999923706055,17.399999618530273,17.780000686645508,17.440000534057617,5339991.0,15.047499656677246
2013-04-12,17.959999084472656,17.420000076293945,17.56999969482422,17.809999465942383,7132552.0,15.366739273071289
2013-04-15,18.18000030517578,17.700000762939453,17.729999542236328,17.850000381469727,5891388.0,15.401256561279297
2013-04-16,18.030000686645508,17.540000915527344,17.68000030517578,17.93000030517578,4560127.0,15.470277786254883
2013-04-17,17.989999771118164,17.719999313354492,17.969999313354492,17.799999237060547,3380621.0,15.358112335205078
2013-04-18,17.780000686645508,17.43000030517578,17.780000686645508,17.520000457763672,4131427.0,15.116525650024414
2013-04-19,17.84000015258789,17.5,17.5,17.799999237060547,4550535.0,15.358112335205078
2013-04-22,17.729999542236328,17.200000762939453,17.670000076293945,17.6299991607666,5083801.0,15.211434364318848
2013-04-23,17.729999542236328,17.25,17.6299991607666,17.270000457763672,4181474.0,14.900818824768066
2013-04-24,17.530000686645508,17.25,17.290000915527344,17.450000762939453,3623176.0,15.05612850189209
2013-04-25,17.459999084472656,17.110000610351562,17.440000534057617,17.149999618530273,3894073.0,14.797281265258789
2013-04-26,17.329999923706055,16.75,17.170000076293945,16.799999237060547,4894791.0,14.495298385620117
2013-05-02,16.899999618530273,16.690000534057617,16.799999237060547,16.799999237060547,2468964.0,14.495298385620117
2013-05-03,17.15999984741211,16.809999465942383,16.809999465942383,17.010000228881836,3575230.0,14.67648696899414
2013-05-06,17.3799991607666,16.959999084472656,17.040000915527344,17.290000915527344,3843331.0,14.91807746887207
2013-05-07,17.440000534057617,17.170000076293945,17.270000457763672,17.309999465942383,4142955.0,14.935334205627441
2013-05-08,17.489999771118164,17.209999084472656,17.309999465942383,17.350000381469727,3486833.0,14.96984577178955
2013-05-09,17.450000762939453,17.100000381469727,17.350000381469727,17.360000610351562,4593244.0,14.978476524353027
2013-05-10,17.8700008392334,17.329999923706055,17.399999618530273,17.760000228881836,8496530.0,15.323602676391602
2013-05-13,17.950000762939453,17.65999984741211,17.860000610351562,17.780000686645508,5173794.0,15.34085464477539
2013-05-14,17.799999237060547,17.309999465942383,17.799999237060547,17.459999084472656,4552709.0,15.0647554397583
2013-05-15,17.649999618530273,17.420000076293945,17.459999084472656,17.5,2880820.0,15.099267959594727
2013-05-16,17.719999313354492,17.40999984741211,17.549999237060547,17.649999618530273,4704829.0,15.228690147399902
2013-05-17,17.829999923706055,17.579999923706055,17.6299991607666,17.790000915527344,5228857.0,15.349485397338867
2013-05-20,17.969999313354492,17.65999984741211,17.799999237060547,17.8700008392334,6212794.0,15.418509483337402
2013-05-21,17.899999618530273,17.729999542236328,17.8700008392334,17.8799991607666,4699551.0,15.427136421203613
2013-05-22,18.309999465942383,17.829999923706055,17.8700008392334,18.110000610351562,11241842.0,15.62558650970459
2013-05-23,18.200000762939453,17.719999313354492,18.200000762939453,17.770000457763672,6075533.0,15.332228660583496
2013-05-24,17.93000030517578,17.6299991607666,17.760000228881836,17.84000015258789,4633456.0,15.39262580871582
2013-05-27,17.860000610351562,17.65999984741211,17.860000610351562,17.760000228881836,4478669.0,15.323602676391602
2013-05-28,17.8799991607666,17.59000015258789,17.75,17.8700008392334,4390375.0,15.418509483337402
2013-05-29,18.149999618530273,17.799999237060547,17.799999237060547,17.889999389648438,5804062.0,15.43576431274414
2013-05-30,18.440000534057617,17.8799991607666,17.8799991607666,18.31999969482422,11598481.0,15.806777000427246
2013-05-31,18.459999084472656,18.18000030517578,18.3700008392334,18.200000762939453,5918834.0,15.703240394592285
2013-06-03,18.200000762939453,17.8700008392334,18.170000076293945,17.940000534057617,4855914.0,15.650894165039062
2013-06-04,17.93000030517578,17.43000030517578,17.90999984741211,17.59000015258789,4241907.0,15.34555435180664
2013-06-05,17.6200008392334,17.280000686645508,17.600000381469727,17.389999389648438,3851842.0,15.171072006225586
2013-06-06,17.729999542236328,17.299999237060547,17.299999237060547,17.40999984741211,3225625.0,15.188520431518555
2013-06-07,17.59000015258789,16.899999618530273,17.510000228881836,16.989999771118164,4608224.0,14.822112083435059
2013-06-13,17.559999465942383,16.899999618530273,17.0,17.280000686645508,8348340.0,15.075109481811523
2013-06-14,17.479999542236328,17.010000228881836,17.31999969482422,17.360000610351562,4693839.0,15.144904136657715
2013-06-17,17.459999084472656,17.149999618530273,17.399999618530273,17.219999313354492,3475816.0,15.022765159606934
2013-06-18,17.329999923706055,17.049999237060547,17.329999923706055,17.15999984741211,2914572.0,14.970420837402344
2013-06-19,17.209999084472656,16.760000228881836,17.079999923706055,17.149999618530273,4488240.0,14.961695671081543
2013-06-20,17.139999389648438,16.65999984741211,17.139999389648438,16.670000076293945,3021211.0,14.542943954467773
2013-06-21,16.770000457763672,16.309999465942383,16.540000915527344,16.639999389648438,3027080.0,14.51677131652832
2013-06-24,16.600000381469727,15.069999694824219,16.540000915527344,15.869999885559082,5584203.0,13.845020294189453
2013-06-25,15.869999885559082,14.279999732971191,15.550000190734863,15.539999961853027,7032557.0,13.557129859924316
2013-06-26,15.670000076293945,15.180000305175781,15.40999984741211,15.479999542236328,3282296.0,13.504783630371094
2013-06-27,15.710000038146973,15.100000381469727,15.479999542236328,15.119999885559082,3466980.0,13.190720558166504
2013-06-28,15.350000381469727,14.819999694824219,15.029999732971191,15.029999732971191,3559701.0,13.112205505371094
2013-07-01,15.180000305175781,14.819999694824219,15.029999732971191,15.119999885559082,2384721.0,13.190720558166504
2013-07-02,15.4399995803833,14.960000038146973,15.119999885559082,15.3100004196167,3938721.0,13.356477737426758
2013-07-03,15.300000190734863,15.0,15.279999732971191,15.199999809265137,2720198.0,13.260512351989746
2013-07-04,15.380000114440918,14.949999809265137,15.199999809265137,15.369999885559082,4398626.0,13.408820152282715
2013-07-05,15.600000381469727,15.260000228881836,15.380000114440918,15.449999809265137,4187339.0,13.478612899780273
2013-07-08,15.760000228881836,14.949999809265137,15.3100004196167,15.15999984741211,5233616.0,13.225617408752441
2013-07-09,15.279999732971191,14.970000267028809,15.119999885559082,15.079999923706055,2692334.0,13.155823707580566
2013-07-10,15.5,15.020000457763672,15.079999923706055,15.5,3513357.0,13.522233009338379
2013-07-11,16.170000076293945,15.399999618530273,15.430000305175781,15.9399995803833,7039821.0,13.90609073638916
2013-07-12,16.940000534057617,16.0,16.100000381469727,16.170000076293945,8838425.0,14.106742858886719
2013-07-15,16.389999389648438,16.030000686645508,16.170000076293945,16.18000030517578,4598894.0,14.115467071533203
2013-07-16,16.549999237060547,16.110000610351562,16.110000610351562,16.40999984741211,4918251.0,14.316119194030762
2013-07-17,16.450000762939453,15.899999618530273,16.299999237060547,15.930000305175781,3977023.0,13.897366523742676
2013-07-18,16.09000015258789,15.770000457763672,15.880000114440918,15.789999961853027,2719746.0,13.775230407714844
2013-07-19,16.149999618530273,15.550000190734863,15.789999961853027,15.59000015258789,3822638.0,13.600749015808105
2013-07-22,15.75,15.329999923706055,15.579999923706055,15.65999984741211,2711487.0,13.661818504333496
2013-07-23,16.06999969482422,15.510000228881836,15.699999809265137,15.9399995803833,4318918.0,13.90609073638916
2013-07-24,16.010000228881836,15.720000267028809,15.979999542236328,15.859999656677246,3008340.0,13.836297988891602
2013-07-25,16.59000015258789,15.699999809265137,15.819999694824219,16.139999389648438,8030321.0,14.080570220947266
2013-07-26,16.5,15.859999656677246,16.100000381469727,16.030000686645508,4126871.0,13.98460865020752
2013-07-29,15.970000267028809,15.5600004196167,15.970000267028809,15.579999923706055,2650482.0,13.592024803161621
2013-07-30,15.949999809265137,15.460000038146973,15.619999885559082,15.819999694824219,3078240.0,13.801401138305664
2013-07-31,16.030000686645508,15.760000228881836,15.899999618530273,15.880000114440918,1733632.0,13.853745460510254
2013-08-01,16.079999923706055,15.819999694824219,15.920000076293945,16.06999969482422,3175092.0,14.019501686096191
2013-08-02,16.170000076293945,15.960000038146973,16.149999618530273,16.0,3029123.0,13.958434104919434
2013-08-05,16.270000457763672,16.030000686645508,16.1299991607666,16.209999084472656,3887759.0,14.14163875579834
2013-08-06,16.3799991607666,16.100000381469727,16.200000762939453,16.280000686645508,4223998.0,14.20270824432373
2013-08-07,16.329999923706055,16.1200008392334,16.209999084472656,16.139999389648438,2685913.0,14.080570220947266
2013-08-08,16.299999237060547,16.040000915527344,16.170000076293945,16.059999465942383,2980788.0,14.010778427124023
2013-08-09,16.25,16.049999237060547,16.149999618530273,16.229999542236328,3324384.0,14.159087181091309
2013-08-12,16.469999313354492,16.200000762939453,16.329999923706055,16.389999389648438,5903575.0,14.298669815063477
2013-08-13,16.440000534057617,16.290000915527344,16.399999618530273,16.389999389648438,4204518.0,14.298669815063477
2013-08-14,16.469999313354492,16.280000686645508,16.40999984741211,16.3700008392334,3587198.0,14.281224250793457
2013-08-15,16.40999984741211,16.1299991607666,16.360000610351562,16.149999618530273,3433619.0,14.08929443359375
2013-08-16,16.90999984741211,15.970000267028809,16.1299991607666,16.040000915527344,4024414.0,13.993330955505371
2013-08-19,16.170000076293945,15.930000305175781,16.09000015258789,16.139999389648438,2923914.0,14.080570220947266
2013-08-20,16.200000762939453,15.899999618530273,16.170000076293945,15.949999809265137,3150232.0,13.914813995361328
2013-08-21,16.049999237060547,15.899999618530273,15.970000267028809,16.0,2037937.0,13.958434104919434
2013-08-22,16.110000610351562,15.930000305175781,16.010000228881836,15.970000267028809,2369294.0,13.932262420654297
2013-08-23,16.06999969482422,15.510000228881836,16.0,15.8100004196167,3492330.0,13.792677879333496
2013-08-26,15.979999542236328,15.710000038146973,15.710000038146973,15.960000038146973,2453480.0,13.923539161682129
2013-08-27,16.25,15.979999542236328,16.0,16.25,5497576.0,14.176533699035645
2013-08-28,16.350000381469727,16.1200008392334,16.200000762939453,16.25,4164188.0,14.176533699035645
2013-08-29,17.700000762939453,16.3700008392334,16.3700008392334,16.979999542236328,16133131.0,14.81338882446289
2013-08-30,17.079999923706055,16.40999984741211,16.8799991607666,16.520000457763672,8218257.0,14.412083625793457
2013-09-02,16.56999969482422,16.170000076293945,16.530000686645508,16.350000381469727,4222419.0,14.263774871826172
2013-09-03,16.639999389648438,16.309999465942383,16.350000381469727,16.5,3743206.0,14.394635200500488
2013-09-04,16.639999389648438,16.329999923706055,16.520000457763672,16.5,3783508.0,14.394635200500488
2013-09-05,16.549999237060547,16.239999771118164,16.399999618530273,16.260000228881836,3630728.0,14.185258865356445
2013-09-06,16.350000381469727,16.200000762939453,16.290000915527344,16.25,3188713.0,14.176533699035645
2013-09-09,16.459999084472656,16.200000762939453,16.25,16.399999618530273,4985934.0,14.307394981384277
2013-09-10,16.700000762939453,16.329999923706055,16.440000534057617,16.649999618530273,6425507.0,14.525495529174805
2013-09-11,17.459999084472656,16.700000762939453,17.149999618530273,16.770000457763672,11396861.0,14.630184173583984
2013-09-12,16.969999313354492,16.6200008392334,16.829999923706055,16.780000686645508,5736360.0,14.638908386230469
2013-09-13,16.979999542236328,16.690000534057617,16.799999237060547,16.920000076293945,5099242.0,14.761043548583984
2013-09-16,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0,14.761043548583984
2013-09-17,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0,14.761043548583984
2013-09-18,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0,14.761043548583984
2013-09-23,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0,14.761043548583984
2013-09-24,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0,14.761043548583984
2013-09-25,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0,14.761043548583984
2013-09-26,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0,14.761043548583984
2013-09-27,17.219999313354492,16.059999465942383,17.100000381469727,16.149999618530273,10855107.0,14.08929443359375
2013-09-30,16.739999771118164,16.420000076293945,16.739999771118164,16.6200008392334,5893998.0,14.499322891235352
2013-10-08,16.59000015258789,16.309999465942383,16.59000015258789,16.459999084472656,4489675.0,14.359737396240234
2013-10-09,16.56999969482422,16.350000381469727,16.389999389648438,16.469999313354492,3905710.0,14.368463516235352
2013-10-10,16.520000457763672,16.18000030517578,16.479999542236328,16.299999237060547,5105016.0,14.220154762268066
2013-10-11,16.530000686645508,16.25,16.31999969482422,16.5,4716673.0,14.394635200500488
2013-10-14,17.049999237060547,16.420000076293945,16.5,16.860000610351562,8247398.0,14.708701133728027
2013-10-15,16.989999771118164,16.6299991607666,16.850000381469727,16.860000610351562,5046321.0,14.708701133728027
2013-10-16,17.3700008392334,16.729999542236328,16.850000381469727,17.110000610351562,11441630.0,14.926800727844238
2013-10-17,17.389999389648438,16.889999389648438,17.350000381469727,16.93000030517578,6819950.0,14.769768714904785
2013-10-18,17.139999389648438,16.8700008392334,16.93000030517578,16.950000762939453,4109867.0,14.787216186523438
2013-10-21,17.399999618530273,16.989999771118164,16.989999771118164,17.260000228881836,6856723.0,15.057662010192871
2013-10-22,17.450000762939453,17.15999984741211,17.270000457763672,17.290000915527344,5714784.0,15.083834648132324
2013-10-23,17.389999389648438,16.959999084472656,17.299999237060547,17.030000686645508,4968186.0,14.857010841369629
2013-10-24,17.440000534057617,16.950000762939453,17.09000015258789,17.200000762939453,4140134.0,15.005316734313965
2013-10-25,17.31999969482422,16.899999618530273,17.209999084472656,16.969999313354492,4295421.0,14.804664611816406
2013-10-28,17.280000686645508,16.8799991607666,17.0,17.020000457763672,3273393.0,14.848284721374512
2013-10-29,17.1299991607666,16.559999465942383,17.020000457763672,16.770000457763672,5525997.0,14.630184173583984
2013-10-30,17.209999084472656,16.719999313354492,16.770000457763672,17.190000534057617,4697273.0,14.996594429016113
2013-10-31,17.190000534057617,17.190000534057617,17.190000534057617,17.190000534057617,0.0,14.996594429016113
2013-11-01,18.90999984741211,17.950000762939453,18.18000030517578,18.459999084472656,47716150.0,16.104541778564453
2013-11-04,18.770000457763672,18.020000457763672,18.600000381469727,18.190000534057617,19119277.0,15.868996620178223
2013-11-05,18.469999313354492,18.110000610351562,18.239999771118164,18.329999923706055,10086832.0,15.991132736206055
2013-11-06,18.3700008392334,18.139999389648438,18.329999923706055,18.200000762939453,8748362.0,15.877720832824707
2013-11-07,18.280000686645508,17.600000381469727,18.209999084472656,17.790000915527344,10805048.0,15.520035743713379
2013-11-08,18.079999923706055,17.760000228881836,17.860000610351562,17.93000030517578,7337122.0,15.642169952392578
2013-11-11,18.290000915527344,17.899999618530273,17.959999084472656,18.1299991607666,5829730.0,15.816650390625
2013-11-12,18.56999969482422,18.25,18.290000915527344,18.489999771118164,12159061.0,16.13071632385254
2013-11-13,18.579999923706055,18.139999389648438,18.459999084472656,18.200000762939453,8424604.0,15.877720832824707
2013-11-14,18.299999237060547,18.010000228881836,18.209999084472656,18.239999771118164,4580940.0,15.912613868713379
2013-11-15,18.350000381469727,18.110000610351562,18.239999771118164,18.280000686645508,5003710.0,15.947511672973633
2013-11-18,18.450000762939453,18.209999084472656,18.290000915527344,18.299999237060547,7193208.0,15.964960098266602
2013-11-19,18.489999771118164,18.229999542236328,18.31999969482422,18.440000534057617,7115495.0,16.08709716796875
2013-11-20,18.649999618530273,18.43000030517578,18.489999771118164,18.520000457763672,5733160.0,16.156888961791992
2013-11-21,18.649999618530273,18.43000030517578,18.530000686645508,18.559999465942383,6677305.0,16.191783905029297
2013-11-22,18.6200008392334,18.520000457763672,18.600000381469727,18.59000015258789,5528231.0,16.21795654296875
2013-11-25,18.8799991607666,18.56999969482422,18.6200008392334,18.829999923706055,6352726.0,16.427331924438477
2013-11-26,19.270000457763672,18.770000457763672,18.790000915527344,19.030000686645508,8983848.0,16.6018123626709
2013-11-27,19.15999984741211,18.8700008392334,19.010000228881836,18.989999771118164,5716727.0,16.566917419433594
2013-11-28,19.09000015258789,18.799999237060547,18.979999542236328,18.809999465942383,8248496.0,16.409881591796875
2013-11-29,18.959999084472656,18.65999984741211,18.809999465942383,18.950000762939453,5227991.0,16.53202247619629
2013-12-02,19.149999618530273,18.700000762939453,18.940000534057617,18.81999969482422,7819738.0,16.418607711791992
2013-12-03,19.06999969482422,18.889999389648438,18.889999389648438,19.040000915527344,10296497.0,16.610536575317383
2013-12-04,19.100000381469727,18.65999984741211,19.100000381469727,18.809999465942383,7680121.0,16.409881591796875
2013-12-05,18.809999465942383,18.809999465942383,18.809999465942383,18.809999465942383,0.0,16.409881591796875
2013-12-06,18.889999389648438,17.5,18.809999465942383,18.1299991607666,4153182.0,15.816650390625
2013-12-09,17.5,17.0,17.0,17.329999923706055,9541487.0,15.118728637695312
2013-12-10,17.530000686645508,17.190000534057617,17.329999923706055,17.5,4821051.0,15.267037391662598
2013-12-11,17.670000076293945,16.969999313354492,17.649999618530273,17.1200008392334,7266227.0,14.935523986816406
2013-12-12,17.280000686645508,17.010000228881836,17.110000610351562,17.1200008392334,4044085.0,14.935523986816406
2013-12-13,17.100000381469727,16.860000610351562,17.020000457763672,16.90999984741211,4864277.0,14.752321243286133
2013-12-16,16.969999313354492,16.31999969482422,16.950000762939453,16.329999923706055,5599554.0,14.24632740020752
2013-12-17,16.6299991607666,16.329999923706055,16.329999923706055,16.510000228881836,2601460.0,14.403359413146973
2013-12-18,16.610000610351562,16.399999618530273,16.610000610351562,16.479999542236328,1676382.0,14.377187728881836
2013-12-19,16.59000015258789,16.190000534057617,16.459999084472656,16.25,2099118.0,14.176533699035645
2013-12-20,16.299999237060547,15.920000076293945,16.270000457763672,16.010000228881836,2572864.0,13.967158317565918
2013-12-23,16.219999313354492,15.920000076293945,16.010000228881836,16.010000228881836,1668035.0,13.967158317565918
2013-12-24,16.15999984741211,15.960000038146973,16.020000457763672,16.010000228881836,1605845.0,13.967158317565918
2013-12-25,16.280000686645508,16.020000457763672,16.049999237060547,16.260000228881836,1588791.0,14.185258865356445
2013-12-26,16.31999969482422,15.920000076293945,16.270000457763672,15.930000305175781,2100596.0,13.897366523742676
2013-12-27,15.899999618530273,15.520000457763672,15.850000381469727,15.819999694824219,3213640.0,13.801401138305664
2013-12-30,15.949999809265137,15.800000190734863,15.800000190734863,15.90999984741211,1927791.0,13.879919052124023
2013-12-31,16.219999313354492,15.859999656677246,15.890000343322754,16.190000534057617,2518159.0,14.124191284179688
2014-01-02,16.309999465942383,16.010000228881836,16.15999984741211,16.229999542236328,1879541.0,14.159087181091309
2014-01-03,16.229999542236328,15.960000038146973,16.219999313354492,16.059999465942383,1895776.0,14.010778427124023
2014-01-06,16.0,15.539999961853027,16.0,15.630000114440918,2280897.0,13.635645866394043
2014-01-07,15.779999732971191,15.449999809265137,15.5,15.609999656677246,1513444.0,13.618196487426758
2014-01-08,15.739999771118164,15.510000228881836,15.600000381469727,15.539999961853027,1341442.0,13.557129859924316
2014-01-09,15.649999618530273,15.069999694824219,15.529999732971191,15.079999923706055,2140499.0,13.155823707580566
2014-01-10,15.180000305175781,14.699999809265137,15.079999923706055,14.90999984741211,2002820.0,13.007515907287598
2014-01-13,15.079999923706055,14.8100004196167,14.90999984741211,14.890000343322754,1426910.0,12.990067481994629
2014-01-14,15.15999984741211,14.779999732971191,14.890000343322754,15.149999618530273,1392237.0,13.216893196105957
2014-01-15,15.15999984741211,14.920000076293945,15.15999984741211,15.020000457763672,1203577.0,13.103480339050293
2014-01-16,15.149999618530273,15.0,15.09000015258789,15.079999923706055,1282409.0,13.155823707580566
2014-01-17,15.119999885559082,14.8100004196167,15.079999923706055,14.869999885559082,1563231.0,12.97261905670166
2014-01-20,14.890000343322754,14.600000381469727,14.859999656677246,14.670000076293945,1278251.0,12.798138618469238
2014-01-21,14.880000114440918,14.630000114440918,14.670000076293945,14.829999923706055,1144963.0,12.937723159790039
2014-01-22,15.149999618530273,14.84000015258789,14.880000114440918,15.119999885559082,2115996.0,13.190720558166504
2014-01-23,15.329999923706055,15.069999694824219,15.100000381469727,15.170000076293945,2340825.0,13.234341621398926
2014-01-24,15.34000015258789,15.109999656677246,15.149999618530273,15.210000038146973,1899023.0,13.269235610961914
2014-01-27,15.539999961853027,15.100000381469727,15.149999618530273,15.420000076293945,2473138.0,13.452441215515137
2014-01-28,15.529999732971191,15.25,15.420000076293945,15.3100004196167,1381865.0,13.356477737426758
2014-01-29,15.420000076293945,15.180000305175781,15.3100004196167,15.289999961853027,1364941.0,13.339029312133789
2014-01-30,15.470000267028809,15.130000114440918,15.130000114440918,15.279999732971191,1028945.0,13.330304145812988
2014-02-07,15.180000305175781,14.920000076293945,15.180000305175781,15.0600004196167,2087736.0,13.138378143310547
2014-02-10,15.420000076293945,15.020000457763672,15.020000457763672,15.420000076293945,3032999.0,13.452441215515137
2014-02-11,15.739999771118164,15.350000381469727,15.40999984741211,15.699999809265137,3670108.0,13.6967134475708
2014-02-12,15.720000267028809,15.510000228881836,15.6899995803833,15.609999656677246,2135982.0,13.618196487426758
2014-02-13,15.75,15.520000457763672,15.649999618530273,15.539999961853027,2412501.0,13.557129859924316
2014-02-14,15.710000038146973,15.449999809265137,15.600000381469727,15.6899995803833,2323915.0,13.687990188598633
2014-02-17,15.970000267028809,15.640000343322754,15.739999771118164,15.90999984741211,4718381.0,13.879919052124023
2014-02-18,15.9399995803833,15.600000381469727,15.9399995803833,15.630000114440918,3351600.0,13.635645866394043
2014-02-19,15.880000114440918,15.550000190734863,15.630000114440918,15.789999961853027,3025872.0,13.775230407714844
2014-02-20,15.899999618530273,15.619999885559082,15.800000190734863,15.640000343322754,2848570.0,13.644370079040527
2014-02-21,15.6899995803833,15.369999885559082,15.640000343322754,15.479999542236328,1951854.0,13.504783630371094
2014-02-24,15.399999618530273,14.970000267028809,15.399999618530273,15.020000457763672,2903132.0,13.103480339050293
2014-02-25,15.170000076293945,14.630000114440918,15.020000457763672,14.75,2899424.0,12.867931365966797
2014-02-26,14.899999618530273,14.640000343322754,14.770000457763672,14.869999885559082,1885797.0,12.97261905670166
2014-02-27,14.890000343322754,14.180000305175781,14.850000381469727,14.420000076293945,2838412.0,12.580038070678711
2014-02-28,14.640000343322754,14.239999771118164,14.380000114440918,14.630000114440918,1912345.0,12.763242721557617
2014-03-03,14.819999694824219,14.460000038146973,14.5,14.800000190734863,1891662.0,12.911551475524902
2014-03-04,15.329999923706055,14.699999809265137,14.800000190734863,15.149999618530273,3927603.0,13.216893196105957
2014-03-05,15.210000038146973,14.869999885559082,15.079999923706055,14.920000076293945,2098019.0,13.016241073608398
2014-03-06,14.949999809265137,14.710000038146973,14.920000076293945,14.850000381469727,1417315.0,12.955172538757324
2014-03-07,14.989999771118164,14.789999961853027,14.869999885559082,14.890000343322754,1477021.0,12.990067481994629
2014-03-10,14.880000114440918,14.260000228881836,14.84000015258789,14.319999694824219,2015693.0,12.492798805236816
2014-03-11,14.699999809265137,14.270000457763672,14.319999694824219,14.5600004196167,1994768.0,12.70217514038086
2014-03-12,14.600000381469727,14.390000343322754,14.550000190734863,14.510000228881836,1307811.0,12.65855598449707
2014-03-13,15.199999809265137,14.5,14.550000190734863,14.859999656677246,3244977.0,12.963895797729492
2014-03-14,14.9399995803833,14.65999984741211,14.779999732971191,14.75,1797594.0,12.867931365966797
2014-03-17,15.029999732971191,14.6899995803833,14.6899995803833,14.970000267028809,1499214.0,13.059860229492188
2014-03-18,15.170000076293945,14.960000038146973,14.970000267028809,15.0600004196167,2238287.0,13.138378143310547
2014-03-19,15.029999732971191,14.75,15.0,14.890000343322754,1343627.0,12.990067481994629
2014-03-20,15.069999694824219,14.770000457763672,14.859999656677246,14.899999618530273,1786800.0,12.998791694641113
2014-03-21,15.09000015258789,14.6899995803833,14.899999618530273,15.0600004196167,1943325.0,13.138378143310547
2014-03-24,15.180000305175781,14.979999542236328,15.050000190734863,15.170000076293945,2214966.0,13.234341621398926
2014-03-25,15.220000267028809,15.020000457763672,15.170000076293945,15.079999923706055,1777973.0,13.155823707580566
2014-03-26,15.170000076293945,14.979999542236328,15.09000015258789,15.029999732971191,1168934.0,13.112205505371094
2014-03-27,15.010000228881836,14.729999542236328,15.010000228881836,14.739999771118164,1674037.0,12.859207153320312
2014-03-28,14.869999885559082,14.510000228881836,14.710000038146973,14.609999656677246,1250476.0,12.745795249938965
2014-03-31,14.65999984741211,14.399999618530273,14.65999984741211,14.479999542236328,1377815.0,12.632383346557617
2014-04-01,14.600000381469727,14.449999809265137,14.479999542236328,14.569999694824219,1413138.0,12.710899353027344
2014-04-02,14.670000076293945,14.510000228881836,14.579999923706055,14.600000381469727,1221738.0,12.73707103729248
2014-04-03,14.8100004196167,14.600000381469727,14.630000114440918,14.729999542236328,1767905.0,12.850482940673828
2014-04-04,14.819999694824219,14.630000114440918,14.680000305175781,14.800000190734863,960917.0,12.911551475524902
2014-04-08,14.979999542236328,14.75,14.800000190734863,14.949999809265137,1692148.0,13.042412757873535
2014-04-09,15.180000305175781,14.829999923706055,14.949999809265137,15.069999694824219,2754376.0,13.147099494934082
2014-04-10,15.149999618530273,14.9399995803833,15.039999961853027,15.029999732971191,2411665.0,13.112205505371094
2014-04-11,15.140000343322754,14.960000038146973,15.010000228881836,15.050000190734863,1863767.0,13.129652976989746
2014-04-14,15.029999732971191,14.890000343322754,15.010000228881836,14.970000267028809,2389029.0,13.059860229492188
2014-04-15,14.989999771118164,14.760000228881836,14.970000267028809,14.8100004196167,1706587.0,12.920275688171387
2014-04-16,14.880000114440918,14.720000267028809,14.8100004196167,14.869999885559082,1017764.0,12.97261905670166
2014-04-17,15.020000457763672,14.819999694824219,14.880000114440918,14.869999885559082,1835764.0,12.97261905670166
2014-04-18,15.0600004196167,14.760000228881836,14.869999885559082,15.039999961853027,1892545.0,13.120927810668945
2014-04-21,15.069999694824219,14.84000015258789,14.9399995803833,14.859999656677246,1727799.0,12.963895797729492
2014-04-22,14.920000076293945,14.550000190734863,14.829999923706055,14.640000343322754,1850506.0,12.771966934204102
2014-04-23,14.800000190734863,14.600000381469727,14.640000343322754,14.6899995803833,1182965.0,12.815587997436523
2014-04-24,14.720000267028809,14.380000114440918,14.680000305175781,14.390000343322754,1747931.0,12.55386734008789
2014-04-25,14.520000457763672,14.050000190734863,14.390000343322754,14.15999984741211,2036428.0,12.353214263916016
2014-04-28,14.15999984741211,13.800000190734863,14.130000114440918,13.800000190734863,1860748.0,12.03915023803711
2014-04-29,14.050000190734863,13.819999694824219,13.84000015258789,14.039999961853027,1282098.0,12.248525619506836
2014-04-30,14.050000190734863,13.899999618530273,14.0,14.020000457763672,1144027.0,12.231078147888184
2014-05-05,14.079999923706055,13.869999885559082,14.010000228881836,14.069999694824219,1401977.0,12.274698257446289
2014-05-06,14.149999618530273,14.0,14.050000190734863,14.100000381469727,1175736.0,12.300869941711426
2014-05-07,14.109999656677246,13.899999618530273,14.109999656677246,13.90999984741211,1441844.0,12.135114669799805
2014-05-08,14.069999694824219,13.859999656677246,13.90999984741211,13.949999809265137,855546.0,12.17000961303711
2014-05-09,13.979999542236328,13.800000190734863,13.949999809265137,13.890000343322754,919282.0,12.117666244506836
2014-05-12,14.25,13.949999809265137,14.029999732971191,14.199999809265137,2569765.0,12.388110160827637
2014-05-13,14.470000267028809,14.130000114440918,14.199999809265137,14.4399995803833,2597203.0,12.59748649597168
2014-05-14,14.460000038146973,14.239999771118164,14.350000381469727,14.359999656677246,1980005.0,12.527693748474121
2014-05-15,14.399999618530273,14.0,14.399999618530273,14.020000457763672,1587556.0,12.231078147888184
2014-05-16,14.180000305175781,14.0,14.020000457763672,14.140000343322754,1167922.0,12.335766792297363
2014-05-19,14.140000343322754,13.850000381469727,14.140000343322754,13.920000076293945,1295256.0,12.143838882446289
2014-05-20,14.079999923706055,13.890000343322754,13.979999542236328,13.90999984741211,919223.0,12.135114669799805
2014-05-21,14.199999809265137,13.880000114440918,13.890000343322754,14.1899995803833,1770815.0,12.379385948181152
2014-05-22,14.25,14.029999732971191,14.199999809265137,14.069999694824219,1730513.0,12.274698257446289
2014-05-23,14.170000076293945,14.010000228881836,14.069999694824219,14.149999618530273,985527.0,12.344490051269531
2014-05-26,14.350000381469727,14.15999984741211,14.1899995803833,14.199999809265137,1837421.0,12.388110160827637
2014-05-27,14.319999694824219,14.119999885559082,14.199999809265137,14.270000457763672,1755347.0,12.449178695678711
2014-05-28,14.369999885559082,14.199999809265137,14.279999732971191,14.350000381469727,1915186.0,12.51897144317627
2014-05-29,14.479999542236328,14.210000038146973,14.369999885559082,14.220000267028809,2222357.0,12.405557632446289
2014-05-30,14.489999771118164,14.220000267028809,14.220000267028809,14.460000038146973,3260040.0,12.614935874938965
2014-06-03,14.6899995803833,14.40999984741211,14.479999542236328,14.430000305175781,3137970.0,12.588763236999512
2014-06-04,14.4399995803833,14.15999984741211,14.369999885559082,14.229999542236328,2296104.0,12.414280891418457
2014-06-05,14.470000267028809,14.229999542236328,14.369999885559082,14.420000076293945,2290561.0,12.580038070678711
2014-06-06,14.520000457763672,14.279999732971191,14.399999618530273,14.399999618530273,2221976.0,12.562591552734375
2014-06-09,14.859999656677246,14.369999885559082,14.399999618530273,14.779999732971191,5735198.0,12.894104957580566
2014-06-10,14.899999618530273,14.630000114440918,14.800000190734863,14.84000015258789,4013847.0,12.946447372436523
2014-06-11,15.119999885559082,14.75,14.84000015258789,15.109999656677246,7072261.0,13.18199634552002
2014-06-12,15.1899995803833,14.850000381469727,15.010000228881836,15.0,4001461.0,13.086031913757324
2014-06-13,15.119999885559082,14.859999656677246,15.119999885559082,15.020000457763672,4155232.0,13.103480339050293
2014-06-16,16.520000457763672,15.029999732971191,15.029999732971191,15.970000267028809,22075473.0,13.932262420654297
2014-06-17,16.790000915527344,15.65999984741211,15.949999809265137,16.469999313354492,14914546.0,14.368463516235352
2014-06-18,16.59000015258789,15.960000038146973,16.469999313354492,16.280000686645508,10374013.0,14.20270824432373
2014-06-19,17.139999389648438,15.880000114440918,16.170000076293945,16.260000228881836,10580849.0,14.185258865356445
2014-06-20,16.280000686645508,15.710000038146973,16.049999237060547,16.030000686645508,7578027.0,14.15876293182373
2014-06-23,17.0,15.680000305175781,16.0,15.829999923706055,18056852.0,13.982109069824219
2014-06-24,15.789999961853027,15.210000038146973,15.680000305175781,15.220000267028809,9835933.0,13.443315505981445
2014-06-25,15.300000190734863,14.850000381469727,15.229999542236328,14.880000114440918,5408341.0,13.14300537109375
2014-06-26,15.050000190734863,14.800000190734863,14.9399995803833,14.989999771118164,4581248.0,13.24016284942627
2014-06-27,15.09000015258789,14.90999984741211,14.90999984741211,14.960000038146973,3530414.0,13.213665962219238
2014-06-30,15.020000457763672,14.880000114440918,14.960000038146973,14.920000076293945,2874775.0,13.178336143493652
2014-07-01,15.09000015258789,14.899999618530273,14.920000076293945,15.069999694824219,3727344.0,13.310824394226074
2014-07-02,15.109999656677246,14.899999618530273,15.069999694824219,15.0600004196167,3979522.0,13.301994323730469
2014-07-03,15.15999984741211,14.970000267028809,15.0,15.100000381469727,3927860.0,13.337323188781738
2014-07-04,15.149999618530273,14.979999542236328,15.100000381469727,15.069999694824219,2843724.0,13.310824394226074
2014-07-07,15.140000343322754,15.020000457763672,15.0600004196167,15.069999694824219,2254733.0,13.310824394226074
2014-07-08,15.100000381469727,14.8100004196167,15.100000381469727,14.930000305175781,3602005.0,13.18716812133789
2014-07-09,14.869999885559082,14.5,14.869999885559082,14.510000228881836,4561948.0,12.816197395324707
2014-07-10,14.5600004196167,14.390000343322754,14.449999809265137,14.430000305175781,2406359.0,12.745534896850586
2014-07-11,14.609999656677246,14.430000305175781,14.460000038146973,14.579999923706055,2028413.0,12.878026008605957
2014-07-14,14.819999694824219,14.510000228881836,14.569999694824219,14.75,2306315.0,13.028180122375488
2014-07-15,14.960000038146973,14.75,14.770000457763672,14.859999656677246,3040582.0,13.12533950805664
2014-07-16,14.9399995803833,14.630000114440918,14.869999885559082,14.6899995803833,2150827.0,12.975184440612793
2014-07-17,14.760000228881836,14.510000228881836,14.6899995803833,14.609999656677246,1506422.0,12.904522895812988
2014-07-18,14.699999809265137,14.529999732971191,14.550000190734863,14.640000343322754,1848999.0,12.93101978302002
2014-07-21,14.670000076293945,14.5,14.600000381469727,14.520000457763672,1633163.0,12.825029373168945
2014-07-22,14.680000305175781,14.449999809265137,14.520000457763672,14.640000343322754,1738342.0,12.93101978302002
2014-07-23,14.739999771118164,14.569999694824219,14.649999618530273,14.630000114440918,2234133.0,12.922187805175781
2014-07-24,14.760000228881836,14.5600004196167,14.600000381469727,14.710000038146973,2686720.0,12.992850303649902
2014-07-25,14.869999885559082,14.710000038146973,14.720000267028809,14.869999885559082,3003630.0,13.134171485900879
2014-07-28,15.050000190734863,14.90999984741211,14.949999809265137,15.039999961853027,5102252.0,13.284326553344727
2014-07-29,15.140000343322754,14.960000038146973,15.050000190734863,15.029999732971191,4780521.0,13.275495529174805
2014-07-30,15.140000343322754,14.930000305175781,15.050000190734863,15.029999732971191,3549037.0,13.275495529174805
2014-07-31,15.140000343322754,15.0,15.0,15.140000343322754,3738533.0,13.37265396118164
2014-08-01,15.329999923706055,15.079999923706055,15.140000343322754,15.09000015258789,5650319.0,13.328490257263184
2014-08-04,15.229999542236328,15.010000228881836,15.039999961853027,15.210000038146973,4047512.0,13.434481620788574
2014-08-05,15.279999732971191,15.130000114440918,15.279999732971191,15.239999771118164,3725153.0,13.460980415344238
2014-08-06,15.25,15.119999885559082,15.229999542236328,15.229999542236328,3181216.0,13.4521484375
2014-08-07,15.260000228881836,14.979999542236328,15.260000228881836,15.010000228881836,3987791.0,13.257828712463379
2014-08-08,15.0600004196167,14.949999809265137,15.010000228881836,15.0,2552460.0,13.24899673461914
2014-08-11,15.180000305175781,14.989999771118164,15.0,15.170000076293945,3218635.0,13.399152755737305
2014-08-12,15.420000076293945,15.140000343322754,15.1899995803833,15.399999618530273,5426498.0,13.602302551269531
2014-08-13,15.539999961853027,15.239999771118164,15.399999618530273,15.369999885559082,4725603.0,13.575804710388184
2014-08-14,15.430000305175781,15.1899995803833,15.289999961853027,15.239999771118164,4072440.0,13.460980415344238
2014-08-15,15.420000076293945,15.199999809265137,15.239999771118164,15.380000114440918,4025709.0,13.584637641906738
2014-08-18,15.670000076293945,15.34000015258789,15.420000076293945,15.630000114440918,5736543.0,13.805455207824707
2014-08-19,15.710000038146973,15.460000038146973,15.649999618530273,15.579999923706055,3685107.0,13.761290550231934
2014-08-20,15.680000305175781,15.5,15.600000381469727,15.520000457763672,3249541.0,13.708295822143555
2014-08-21,15.75,15.489999771118164,15.579999923706055,15.579999923706055,4331653.0,13.761290550231934
2014-08-22,15.729999542236328,15.520000457763672,15.579999923706055,15.710000038146973,3798043.0,13.876115798950195
2014-08-25,15.770000457763672,15.430000305175781,15.729999542236328,15.510000228881836,3576554.0,13.699462890625
2014-08-26,15.550000190734863,15.100000381469727,15.5,15.1899995803833,3812188.0,13.416816711425781
2014-08-27,15.300000190734863,15.170000076293945,15.1899995803833,15.260000228881836,2688510.0,13.478647232055664
2014-08-28,15.319999694824219,15.140000343322754,15.3100004196167,15.239999771118164,2228871.0,13.460980415344238
2014-08-29,15.470000267028809,15.210000038146973,15.210000038146973,15.420000076293945,2301108.0,13.61996841430664
2014-09-01,15.699999809265137,15.40999984741211,15.65999984741211,15.5600004196167,6688097.0,13.743626594543457
2014-09-02,15.680000305175781,15.489999771118164,15.5600004196167,15.670000076293945,5180884.0,13.840784072875977
2014-09-03,15.779999732971191,15.59000015258789,15.680000305175781,15.6899995803833,4933187.0,13.858450889587402
2014-09-04,15.9399995803833,15.699999809265137,15.760000228881836,15.789999961853027,5725824.0,13.94677734375
2014-09-05,15.829999923706055,15.670000076293945,15.819999694824219,15.770000457763672,4681593.0,13.929112434387207
2014-09-09,15.84000015258789,15.6899995803833,15.770000457763672,15.710000038146973,3625620.0,13.876115798950195
2014-09-10,15.880000114440918,15.600000381469727,15.699999809265137,15.880000114440918,5647802.0,14.026270866394043
2014-09-11,16.100000381469727,15.75,15.880000114440918,15.789999961853027,6696250.0,13.94677734375
2014-09-12,15.9399995803833,15.699999809265137,15.779999732971191,15.899999618530273,4593458.0,14.043935775756836
2014-09-15,16.489999771118164,15.880000114440918,15.989999771118164,16.350000381469727,8952297.0,14.44140625
2014-09-16,16.489999771118164,15.800000190734863,16.360000610351562,15.850000381469727,8108897.0,13.999773025512695
2014-09-17,15.970000267028809,15.699999809265137,15.84000015258789,15.9399995803833,4094581.0,14.079267501831055
2014-09-18,16.3799991607666,16.0,16.049999237060547,16.25,5709976.0,14.353078842163086
2014-09-19,16.290000915527344,16.100000381469727,16.25,16.219999313354492,3628021.0,14.326581001281738
2014-09-22,16.229999542236328,15.800000190734863,16.229999542236328,15.84000015258789,4602739.0,13.99094009399414
2014-09-23,16.030000686645508,15.819999694824219,15.869999885559082,15.960000038146973,3212707.0,14.096933364868164
2014-09-24,16.100000381469727,15.880000114440918,15.90999984741211,16.09000015258789,4339566.0,14.21175765991211
2014-09-25,16.229999542236328,15.989999771118164,16.139999389648438,16.010000228881836,4986832.0,14.141096115112305
2014-09-26,16.350000381469727,15.920000076293945,15.949999809265137,16.1200008392334,4702704.0,14.238255500793457
2014-09-29,16.299999237060547,16.1200008392334,16.15999984741211,16.200000762939453,4130620.0,14.308917045593262
2014-09-30,16.329999923706055,16.170000076293945,16.209999084472656,16.239999771118164,5196774.0,14.344246864318848
2014-10-08,16.469999313354492,16.15999984741211,16.280000686645508,16.459999084472656,6427275.0,14.53856372833252
2014-10-09,16.670000076293945,16.260000228881836,16.56999969482422,16.530000686645508,6336743.0,14.600395202636719
2014-10-10,16.469999313354492,16.200000762939453,16.40999984741211,16.31999969482422,5134080.0,14.414908409118652
2014-10-13,16.290000915527344,16.0,16.25,16.219999313354492,4466535.0,14.326581001281738
2014-10-14,16.40999984741211,16.149999618530273,16.200000762939453,16.270000457763672,4239041.0,14.370744705200195
2014-10-15,16.459999084472656,16.15999984741211,16.270000457763672,16.450000762939453,4906742.0,14.529732704162598
2014-10-16,16.459999084472656,16.100000381469727,16.329999923706055,16.15999984741211,5217781.0,14.27358627319336
2014-10-17,16.229999542236328,15.8100004196167,16.139999389648438,16.010000228881836,4903920.0,14.141096115112305
2014-10-20,16.100000381469727,16.0,16.049999237060547,16.059999465942383,2435661.0,14.185258865356445
2014-10-21,16.170000076293945,15.819999694824219,16.110000610351562,15.869999885559082,3360065.0,14.017436981201172
2014-10-22,15.9399995803833,15.649999618530273,15.880000114440918,15.65999984741211,3012138.0,13.831953048706055
2014-10-23,15.699999809265137,15.1899995803833,15.649999618530273,15.3100004196167,3870995.0,13.522809982299805
2014-10-24,15.420000076293945,15.210000038146973,15.3100004196167,15.329999923706055,2434981.0,13.540474891662598
2014-10-27,15.430000305175781,15.239999771118164,15.300000190734863,15.369999885559082,2285008.0,13.575804710388184
2014-10-28,15.630000114440918,15.369999885559082,15.369999885559082,15.579999923706055,2793555.0,13.761290550231934
2014-10-29,15.739999771118164,15.510000228881836,15.609999656677246,15.65999984741211,4552476.0,13.831953048706055
2014-10-30,15.739999771118164,15.569999694824219,15.649999618530273,15.65999984741211,2863665.0,13.831953048706055
2014-10-31,15.75,15.390000343322754,15.65999984741211,15.579999923706055,8137783.0,13.761290550231934
2014-11-03,15.819999694824219,15.579999923706055,15.59000015258789,15.800000190734863,4919955.0,13.955610275268555
2014-11-04,15.920000076293945,15.739999771118164,15.819999694824219,15.770000457763672,3696003.0,13.929112434387207
2014-11-05,15.819999694824219,15.649999618530273,15.75,15.75,3241916.0,13.911447525024414
2014-11-06,15.779999732971191,15.539999961853027,15.729999542236328,15.720000267028809,4190696.0,13.88494873046875
2014-11-07,15.720000267028809,15.420000076293945,15.680000305175781,15.460000038146973,5102583.0,13.65530014038086
2014-11-10,15.779999732971191,15.420000076293945,15.420000076293945,15.770000457763672,5498327.0,13.929112434387207
2014-11-11,16.149999618530273,15.5,15.789999961853027,15.680000305175781,8819550.0,13.849617004394531
2014-11-12,15.920000076293945,15.550000190734863,15.640000343322754,15.90999984741211,3510033.0,14.052769660949707
2014-11-13,16.100000381469727,15.75,15.930000305175781,15.970000267028809,4861014.0,14.105765342712402
2014-11-14,16.190000534057617,15.899999618530273,15.899999618530273,16.110000610351562,6442402.0,14.229423522949219
2014-11-17,16.299999237060547,15.979999542236328,16.110000610351562,16.010000228881836,5672612.0,14.141096115112305
2014-11-18,16.09000015258789,15.859999656677246,15.989999771118164,15.949999809265137,3004192.0,14.088099479675293
2014-11-19,16.110000610351562,15.899999618530273,15.949999809265137,16.09000015258789,3410727.0,14.21175765991211
2014-11-20,16.079999923706055,15.850000381469727,16.059999465942383,15.90999984741211,3386182.0,14.052769660949707
2014-11-21,16.010000228881836,15.829999923706055,15.850000381469727,15.970000267028809,3615427.0,14.105765342712402
2014-11-24,16.170000076293945,15.989999771118164,16.110000610351562,16.059999465942383,7409909.0,14.185258865356445
2014-11-25,16.239999771118164,16.049999237060547,16.059999465942383,16.219999313354492,6002775.0,14.326581001281738
2014-11-26,16.489999771118164,16.100000381469727,16.260000228881836,16.469999313354492,10200329.0,14.547398567199707
2014-11-27,16.649999618530273,16.260000228881836,16.450000762939453,16.3799991607666,8311352.0,14.467903137207031
2014-11-28,16.40999984741211,16.030000686645508,16.399999618530273,16.239999771118164,6767200.0,14.344246864318848
2014-12-01,16.860000610351562,16.170000076293945,16.170000076293945,16.809999465942383,12178600.0,14.847709655761719
2014-12-02,17.1200008392334,16.610000610351562,16.729999542236328,17.059999465942383,12739598.0,15.068524360656738
2014-12-03,17.420000076293945,16.700000762939453,17.059999465942383,16.93000030517578,11985805.0,14.95370101928711
2014-12-04,17.170000076293945,16.799999237060547,16.899999618530273,17.09000015258789,9515188.0,15.095024108886719
2014-12-05,17.18000030517578,16.549999237060547,17.09000015258789,16.65999984741211,11500696.0,14.715218544006348
2014-12-08,16.899999618530273,16.450000762939453,16.600000381469727,16.75,8857860.0,14.794713020324707
2014-12-09,17.200000762939453,16.459999084472656,16.75,16.530000686645508,11319027.0,14.600395202636719
2014-12-10,16.860000610351562,16.329999923706055,16.399999618530273,16.829999923706055,9036907.0,14.865373611450195
2014-12-11,16.969999313354492,16.65999984741211,16.770000457763672,16.84000015258789,7267476.0,14.87420654296875
2014-12-12,17.280000686645508,16.760000228881836,16.8700008392334,17.079999923706055,7580775.0,15.086191177368164
2014-12-15,17.459999084472656,16.959999084472656,17.079999923706055,17.389999389648438,9981448.0,15.360002517700195
2014-12-16,17.260000228881836,17.059999465942383,17.219999313354492,17.18000030517578,6086810.0,15.174518585205078
2014-12-17,17.18000030517578,16.729999542236328,17.18000030517578,16.8700008392334,6729371.0,14.90070629119873
2014-12-18,17.040000915527344,16.770000457763672,16.899999618530273,16.860000610351562,4518722.0,14.891873359680176
2014-12-19,17.020000457763672,16.399999618530273,16.780000686645508,16.68000030517578,6931419.0,14.732884407043457
2014-12-22,16.639999389648438,16.170000076293945,16.6299991607666,16.290000915527344,6622413.0,14.388411521911621
2014-12-23,16.579999923706055,16.18000030517578,16.299999237060547,16.31999969482422,5080526.0,14.414908409118652
2014-12-24,16.559999465942383,16.329999923706055,16.489999771118164,16.510000228881836,4206752.0,14.58272933959961
2014-12-25,16.690000534057617,16.440000534057617,16.530000686645508,16.520000457763672,4986820.0,14.591561317443848
2014-12-26,16.610000610351562,16.469999313354492,16.5,16.56999969482422,5808671.0,14.635724067687988
2014-12-29,16.690000534057617,16.280000686645508,16.6299991607666,16.329999923706055,5702165.0,14.423741340637207
2014-12-30,16.43000030517578,15.880000114440918,16.31999969482422,16.030000686645508,6048925.0,14.15876293182373
2014-12-31,16.280000686645508,15.989999771118164,15.989999771118164,16.18000030517578,3868848.0,14.291251182556152
2015-01-05,16.540000915527344,16.15999984741211,16.270000457763672,16.5,6769360.0,14.573896408081055
2015-01-06,16.59000015258789,16.360000610351562,16.43000030517578,16.579999923706055,6016319.0,14.64455795288086
2015-01-07,16.850000381469727,16.489999771118164,16.510000228881836,16.670000076293945,6267205.0,14.724051475524902
2015-01-08,16.729999542236328,16.450000762939453,16.65999984741211,16.579999923706055,5136128.0,14.64455795288086
2015-01-09,16.84000015258789,16.510000228881836,16.520000457763672,16.68000030517578,6214261.0,14.732884407043457
2015-01-12,16.65999984741211,16.18000030517578,16.65999984741211,16.209999084472656,5189445.0,14.3177490234375
2015-01-13,16.3700008392334,16.18000030517578,16.200000762939453,16.299999237060547,2514664.0,14.397242546081543
2015-01-14,16.530000686645508,16.260000228881836,16.299999237060547,16.3799991607666,4035760.0,14.467903137207031
2015-01-15,16.510000228881836,16.270000457763672,16.3799991607666,16.450000762939453,3081009.0,14.529732704162598
2015-01-16,16.510000228881836,16.3700008392334,16.5,16.479999542236328,3219914.0,14.556231498718262
2015-01-19,16.399999618530273,15.699999809265137,16.280000686645508,15.84000015258789,6110158.0,13.99094009399414
2015-01-20,16.15999984741211,15.850000381469727,15.850000381469727,16.1299991607666,4391327.0,14.247087478637695
2015-01-21,16.3799991607666,16.100000381469727,16.1200008392334,16.350000381469727,4324811.0,14.44140625
2015-01-22,16.579999923706055,16.31999969482422,16.3700008392334,16.43000030517578,3713107.0,14.512068748474121
2015-01-23,16.56999969482422,16.309999465942383,16.43000030517578,16.43000030517578,3612878.0,14.512068748474121
2015-01-26,16.75,16.399999618530273,16.40999984741211,16.739999771118164,6382568.0,14.785881042480469
2015-01-27,16.809999465942383,16.5,16.700000762939453,16.670000076293945,6696143.0,14.724051475524902
2015-01-28,16.760000228881836,16.540000915527344,16.670000076293945,16.579999923706055,4431731.0,14.64455795288086
2015-01-29,16.68000030517578,16.43000030517578,16.43000030517578,16.610000610351562,4464834.0,14.671056747436523
2015-01-30,16.719999313354492,16.469999313354492,16.639999389648438,16.489999771118164,3238992.0,14.565064430236816
2015-02-02,16.3700008392334,16.1299991607666,16.209999084472656,16.270000457763672,3913785.0,14.370744705200195
2015-02-03,16.450000762939453,16.18000030517578,16.18000030517578,16.389999389648438,3077025.0,14.476736068725586
2015-02-04,16.459999084472656,16.1299991607666,16.459999084472656,16.190000534057617,3539362.0,14.300084114074707
2015-02-05,16.34000015258789,15.960000038146973,16.280000686645508,16.010000228881836,4545281.0,14.141096115112305
2015-02-06,16.06999969482422,15.649999618530273,16.010000228881836,15.770000457763672,4164214.0,13.929112434387207
2015-02-09,15.989999771118164,15.75,15.779999732971191,15.859999656677246,2125089.0,14.00860595703125
2015-02-10,15.9399995803833,15.760000228881836,15.760000228881836,15.920000076293945,1958303.0,14.061601638793945
2015-02-11,15.989999771118164,15.890000343322754,15.960000038146973,15.920000076293945,2090985.0,14.061601638793945
2015-02-12,16.079999923706055,15.920000076293945,15.920000076293945,16.059999465942383,2299240.0,14.185258865356445
2015-02-13,16.260000228881836,15.970000267028809,16.059999465942383,16.190000534057617,3426026.0,14.300084114074707
2015-02-16,16.31999969482422,16.110000610351562,16.190000534057617,16.290000915527344,3758285.0,14.388411521911621
2015-02-17,16.43000030517578,16.25,16.389999389648438,16.299999237060547,3476994.0,14.397242546081543
2015-02-25,16.59000015258789,16.280000686645508,16.31999969482422,16.469999313354492,4643449.0,14.547398567199707
2015-02-26,16.489999771118164,16.299999237060547,16.43000030517578,16.489999771118164,3452323.0,14.565064430236816
2015-02-27,16.549999237060547,16.389999389648438,16.489999771118164,16.40999984741211,3827282.0,14.494401931762695
2015-03-02,16.649999618530273,16.3799991607666,16.43000030517578,16.600000381469727,6222685.0,14.662223815917969
2015-03-03,16.850000381469727,16.510000228881836,16.59000015258789,16.540000915527344,7002418.0,14.609228134155273
2015-03-04,16.700000762939453,16.469999313354492,16.469999313354492,16.68000030517578,5602704.0,14.732884407043457
2015-03-05,16.93000030517578,16.610000610351562,16.68000030517578,16.81999969482422,6953890.0,14.85654067993164
2015-03-06,16.979999542236328,16.649999618530273,16.829999923706055,16.670000076293945,4909887.0,14.724051475524902
2015-03-09,16.899999618530273,16.5,16.600000381469727,16.889999389648438,5274207.0,14.918370246887207
2015-03-10,17.09000015258789,16.84000015258789,16.889999389648438,16.899999618530273,6038863.0,14.927202224731445
2015-03-11,17.059999465942383,16.829999923706055,16.8799991607666,17.020000457763672,5630008.0,15.033195495605469
2015-03-12,17.06999969482422,16.829999923706055,17.059999465942383,16.860000610351562,5536175.0,14.891873359680176
2015-03-13,18.549999237060547,16.860000610351562,16.899999618530273,18.549999237060547,17261747.0,16.384593963623047
2015-03-16,20.40999984741211,19.0,19.399999618530273,20.40999984741211,39422834.0,18.0274658203125
2015-03-17,22.450000762939453,20.610000610351562,21.06999969482422,22.450000762939453,35607836.0,19.82933235168457
2015-03-18,24.700000762939453,22.979999542236328,23.3799991607666,23.889999389648438,67304487.0,21.101234436035156
2015-03-19,23.770000457763672,22.690000534057617,23.770000457763672,23.239999771118164,40244102.0,20.527109146118164
2015-03-20,23.700000762939453,22.799999237060547,23.579999923706055,23.040000915527344,27233402.0,20.3504581451416
2015-03-23,23.450000762939453,22.770000457763672,23.06999969482422,23.3700008392334,28794995.0,20.641937255859375
2015-03-24,23.360000610351562,22.260000228881836,23.350000381469727,22.950000762939453,27080818.0,20.270967483520508
2015-03-25,24.510000228881836,22.459999084472656,22.8700008392334,23.950000762939453,40673291.0,21.154232025146484
2015-03-26,23.760000228881836,22.8700008392334,23.43000030517578,23.709999084472656,23887552.0,20.94224739074707
2015-03-27,24.5,23.459999084472656,23.75,23.639999389648438,24018245.0,20.880416870117188
2015-03-30,23.6200008392334,22.81999969482422,23.6200008392334,23.280000686645508,20178084.0,20.562442779541016
2015-03-31,23.739999771118164,23.0,23.15999984741211,23.3799991607666,17404639.0,20.65077018737793
2015-04-01,23.8799991607666,23.149999618530273,23.579999923706055,23.829999923706055,19359575.0,21.04823875427246
2015-04-02,24.639999389648438,23.459999084472656,23.899999618530273,23.700000762939453,26816421.0,20.93341636657715
2015-04-03,24.440000534057617,23.299999237060547,23.65999984741211,23.950000762939453,25654553.0,21.154232025146484
2015-04-07,26.350000381469727,23.770000457763672,23.979999542236328,26.350000381469727,43074235.0,23.274072647094727
2015-04-08,28.989999771118164,26.360000610351562,26.59000015258789,27.989999771118164,47064508.0,24.722627639770508
2015-04-09,27.799999237060547,25.600000381469727,27.149999618530273,25.989999771118164,31608986.0,22.95609474182129
2015-04-10,26.899999618530273,25.020000457763672,25.5,25.950000762939453,21404880.0,22.920766830444336
2015-04-13,26.5,25.309999465942383,25.950000762939453,25.940000534057617,21438642.0,22.911930084228516
2015-04-14,27.100000381469727,25.559999465942383,25.950000762939453,26.700000762939453,22082102.0,23.583213806152344
2015-04-15,26.450000762939453,24.030000686645508,26.450000762939453,24.100000381469727,23347978.0,21.28672218322754
2015-04-16,24.979999542236328,22.68000030517578,23.690000534057617,24.260000228881836,19494217.0,21.428043365478516
2015-04-17,24.799999237060547,23.790000915527344,24.25,23.84000015258789,18819070.0,21.057071685791016
2015-04-20,24.299999237060547,23.0,23.81999969482422,23.420000076293945,17286031.0,20.686098098754883
2015-04-21,24.549999237060547,23.299999237060547,23.5,24.459999084472656,17899175.0,21.60469627380371
2015-04-22,26.239999771118164,24.200000762939453,24.200000762939453,25.739999771118164,24013084.0,22.735279083251953
2015-04-23,26.059999465942383,25.1200008392334,26.059999465942383,25.440000534057617,18978745.0,22.47029685974121
2015-04-24,25.5,24.780000686645508,25.100000381469727,25.209999084472656,15881348.0,22.26714515686035
2015-04-27,26.239999771118164,25.010000228881836,25.299999237060547,25.209999084472656,18211910.0,22.26714515686035
2015-04-28,25.690000534057617,24.0,25.299999237060547,24.280000686645508,14831046.0,21.445707321166992
2015-04-29,25.190000534057617,24.020000457763672,24.200000762939453,24.850000381469727,12896546.0,21.949172973632812
2015-04-30,25.299999237060547,24.709999084472656,25.100000381469727,24.729999542236328,11182351.0,21.843177795410156
2015-05-04,24.889999389648438,24.059999465942383,24.399999618530273,24.6200008392334,8798147.0,21.74601936340332
2015-05-05,26.100000381469727,24.239999771118164,24.549999237060547,25.549999237060547,21944947.0,22.56745719909668
2015-05-06,27.0,25.100000381469727,25.100000381469727,25.8799991607666,26040229.0,22.85893440246582
2015-05-07,26.299999237060547,23.290000915527344,25.600000381469727,23.299999237060547,18093664.0,20.580106735229492
2015-05-08,23.989999771118164,22.8799991607666,22.950000762939453,23.59000015258789,16000569.0,20.836257934570312
2015-05-11,24.329999923706055,23.399999618530273,23.729999542236328,24.280000686645508,14726177.0,21.445707321166992
2015-05-12,24.860000610351562,24.059999465942383,24.299999237060547,24.600000381469727,13594074.0,21.728355407714844
2015-05-13,26.5,25.0,25.290000915527344,25.309999465942383,21932188.0,22.3554744720459
2015-05-14,26.489999771118164,25.15999984741211,25.15999984741211,26.100000381469727,21863741.0,23.053253173828125
2015-05-15,26.100000381469727,24.950000762939453,25.860000610351562,25.520000457763672,16742841.0,22.54096221923828
2015-05-18,27.579999923706055,25.709999084472656,25.719999313354492,27.190000534057617,25926098.0,24.016014099121094
2015-05-19,27.68000030517578,26.399999618530273,26.850000381469727,27.350000381469727,20818116.0,24.157337188720703
2015-05-20,27.56999969482422,26.690000534057617,27.350000381469727,27.06999969482422,22968324.0,23.910022735595703
2015-05-21,27.479999542236328,26.489999771118164,27.06999969482422,27.059999465942383,19076031.0,23.90118980407715
2015-05-22,28.420000076293945,26.719999313354492,27.100000381469727,27.920000076293945,26324727.0,24.660799026489258
2015-05-25,28.450000762939453,27.700000762939453,27.920000076293945,28.170000076293945,23959093.0,24.881616592407227
2015-05-26,30.0,27.700000762939453,28.190000534057617,29.440000534057617,30291787.0,26.00336456298828
2015-05-27,29.43000030517578,28.399999618530273,29.0,28.709999084472656,20468974.0,25.358577728271484
2015-05-28,28.56999969482422,25.84000015258789,28.56999969482422,25.850000381469727,25796157.0,22.832441329956055
2015-05-29,26.5,24.0,25.850000381469727,25.719999313354492,18491974.0,22.717613220214844
2015-06-01,26.8799991607666,25.59000015258789,25.700000762939453,26.829999923706055,16447529.0,23.69803810119629
2015-06-02,28.1299991607666,26.65999984741211,26.969999313354492,27.950000762939453,19461938.0,24.687299728393555
2015-06-03,28.56999969482422,26.860000610351562,27.889999389648438,28.489999771118164,20142894.0,25.164260864257812
2015-06-04,28.809999465942383,26.690000534057617,28.5,28.190000534057617,18592101.0,24.899282455444336
2015-06-05,31.010000228881836,28.18000030517578,28.68000030517578,31.010000228881836,31483011.0,27.390090942382812
2015-06-08,33.4900016784668,31.110000610351562,31.8799991607666,31.31999969482422,42967744.0,27.66390609741211
2015-06-09,31.209999084472656,30.030000686645508,30.5,30.690000534057617,20214143.0,27.10744857788086
2015-06-10,32.52000045776367,30.229999542236328,30.6299991607666,31.450000762939453,21190671.0,27.778732299804688
2015-06-11,31.790000915527344,30.93000030517578,31.290000915527344,31.43000030517578,13773529.0,27.761064529418945
2015-06-12,32.47999954223633,31.360000610351562,31.799999237060547,31.6200008392334,18375799.0,27.928884506225586
2015-06-15,31.559999465942383,30.100000381469727,31.020000457763672,30.299999237060547,17240709.0,26.76297378540039
2015-06-16,30.0,27.81999969482422,30.0,28.440000534057617,17413999.0,25.12009620666504
2015-06-17,30.389999389648438,28.5,28.5,30.34000015258789,15883833.0,26.79830551147461
2015-06-18,30.68000030517578,28.34000015258789,30.420000076293945,28.639999389648438,11700543.0,25.296751022338867
2015-06-19,28.6299991607666,25.780000686645508,28.6299991607666,25.829999923706055,14977255.0,22.81477165222168
2015-06-23,26.950000762939453,24.010000228881836,25.799999237060547,26.790000915527344,15957363.0,23.662708282470703
2015-06-24,27.3799991607666,26.479999542236328,26.90999984741211,27.31999969482422,15282057.0,24.130840301513672
2015-06-25,27.690000534057617,24.59000015258789,27.649999618530273,25.889999389648438,13684829.0,22.867767333984375
2015-06-26,25.229999542236328,23.1200008392334,24.600000381469727,23.1200008392334,16021422.0,20.580102920532227
2015-06-29,24.0,20.809999465942383,24.0,20.940000534057617,18860144.0,18.639591217041016
2015-06-30,22.93000030517578,18.90999984741211,21.010000228881836,22.520000457763672,19051937.0,20.046016693115234
2015-07-01,22.920000076293945,20.299999237060547,22.0,20.450000762939453,16118389.0,18.203420639038086
2015-07-02,21.15999984741211,19.030000686645508,20.450000762939453,19.690000534057617,16560286.0,17.526912689208984
2015-07-03,20.3799991607666,17.799999237060547,19.200000762939453,17.950000762939453,17577336.0,15.978065490722656
2015-07-06,19.600000381469727,16.15999984741211,19.399999618530273,16.940000534057617,22655493.0,15.079019546508789
2015-07-07,16.600000381469727,15.25,16.600000381469727,15.25,15568112.0,13.574678421020508
2015-07-08,14.550000190734863,13.729999542236328,13.729999542236328,13.729999542236328,43847674.0,12.221659660339355
2015-07-09,15.100000381469727,13.729999542236328,14.010000228881836,15.100000381469727,15952982.0,13.441156387329102
2015-07-10,16.610000610351562,15.699999809265137,15.699999809265137,16.610000610351562,11753609.0,14.785272598266602
2015-07-13,18.270000457763672,17.170000076293945,17.729999542236328,18.270000457763672,17578863.0,16.262908935546875
2015-07-14,19.3700008392334,17.5,18.200000762939453,18.030000686645508,26538841.0,16.04927635192871
2015-07-15,17.799999237060547,16.229999542236328,17.469999313354492,16.299999237060547,18352712.0,14.509326934814453
2015-07-16,17.579999923706055,16.299999237060547,16.299999237060547,17.239999771118164,13803733.0,15.346062660217285
2015-07-17,18.5,17.239999771118164,17.239999771118164,18.31999969482422,13196521.0,16.307416915893555
2015-07-20,18.780000686645508,17.719999313354492,18.149999618530273,18.15999984741211,14644549.0,16.16499137878418
2015-07-21,18.5,17.43000030517578,18.0,18.15999984741211,11297479.0,16.16499137878418
2015-07-22,18.450000762939453,17.520000457763672,18.06999969482422,18.350000381469727,12462020.0,16.334121704101562
2015-07-23,19.989999771118164,18.100000381469727,18.389999389648438,19.520000457763672,18996576.0,17.37558937072754
2015-07-24,19.729999542236328,18.510000228881836,19.520000457763672,18.75,17256715.0,16.69017791748047
2015-07-27,18.649999618530273,16.8799991607666,18.200000762939453,16.8799991607666,14754684.0,15.025609970092773
2015-07-28,16.959999084472656,15.279999732971191,16.040000915527344,16.56999969482422,15768056.0,14.749665260314941
2015-07-29,17.899999618530273,16.290000915527344,16.75,17.68000030517578,10427993.0,15.737724304199219
2015-07-30,18.18000030517578,16.770000457763672,17.459999084472656,16.950000762939453,10601518.0,15.087920188903809
2015-07-31,17.469999313354492,16.600000381469727,16.729999542236328,17.1200008392334,9368071.0,15.23924446105957
2015-08-03,17.959999084472656,16.719999313354492,16.799999237060547,17.8700008392334,8886776.0,15.906851768493652
2015-08-04,18.8799991607666,17.68000030517578,17.93000030517578,18.84000015258789,12351834.0,16.770292282104492
2015-08-05,18.780000686645508,17.809999465942383,18.540000915527344,18.020000457763672,10980574.0,16.040374755859375
2015-08-06,18.190000534057617,17.639999389648438,17.700000762939453,17.950000762939453,5588354.0,15.978065490722656
2015-08-07,18.5,17.989999771118164,18.0,18.469999313354492,8800410.0,16.440937042236328
2015-08-10,19.329999923706055,18.34000015258789,18.549999237060547,19.139999389648438,15458417.0,17.037330627441406
2015-08-11,19.450000762939453,18.760000228881836,18.899999618530273,19.059999465942383,13754531.0,16.966123580932617
2015-08-12,19.09000015258789,18.520000457763672,18.850000381469727,18.56999969482422,8631130.0,16.529951095581055
2015-08-13,18.940000534057617,18.18000030517578,18.510000228881836,18.90999984741211,8870728.0,16.832599639892578
2015-08-14,19.280000686645508,18.799999237060547,19.0,18.829999923706055,9781902.0,16.761388778686523
2015-08-17,19.299999237060547,18.40999984741211,18.600000381469727,19.229999542236328,9879413.0,17.11744499206543
2015-08-18,19.329999923706055,17.309999465942383,19.329999923706055,17.309999465942383,13005152.0,15.40837287902832
2015-08-19,17.799999237060547,16.1200008392334,16.989999771118164,17.559999465942383,10292128.0,15.63090705871582
2015-08-20,17.760000228881836,16.700000762939453,17.290000915527344,16.860000610351562,7070005.0,15.007808685302734
2015-08-21,16.899999618530273,15.8100004196167,16.5,15.989999771118164,8775101.0,14.233383178710938
2015-08-24,15.430000305175781,14.390000343322754,15.430000305175781,14.390000343322754,8909359.0,12.809154510498047
2015-08-25,13.899999618530273,12.949999809265137,13.0,12.949999809265137,11810409.0,11.527349472045898
2015-08-26,13.859999656677246,12.600000381469727,13.210000038146973,13.039999961853027,11597031.0,11.607461929321289
2015-08-27,13.819999694824219,13.0,13.319999694824219,13.8100004196167,8885650.0,12.29287338256836
2015-08-28,14.6899995803833,13.890000343322754,14.0,14.680000305175781,9711117.0,13.067296981811523
2015-08-31,14.579999923706055,13.710000038146973,14.579999923706055,13.770000457763672,7801993.0,12.257266998291016
2015-09-01,13.770000457763672,12.8100004196167,13.699999809265137,13.020000457763672,7156087.0,11.589658737182617
2015-09-02,13.449999809265137,12.359999656677246,12.5,12.829999923706055,5749923.0,11.4205322265625
2015-09-07,13.579999923706055,13.050000190734863,13.149999618530273,13.210000038146973,5813227.0,11.758787155151367
2015-09-08,13.880000114440918,13.130000114440918,13.1899995803833,13.800000190734863,6084219.0,12.283970832824707
2015-09-09,14.399999618530273,13.75,13.920000076293945,14.350000381469727,8854374.0,12.773550033569336
2015-09-10,14.329999923706055,13.8100004196167,14.039999961853027,13.880000114440918,6184683.0,12.355182647705078
2015-09-11,14.079999923706055,13.699999809265137,13.989999771118164,13.979999542236328,4967288.0,12.444196701049805
2015-09-14,14.100000381469727,12.65999984741211,14.010000228881836,12.84000015258789,7470591.0,11.429433822631836
2015-09-15,12.979999542236328,12.329999923706055,12.90999984741211,12.369999885559082,6258993.0,11.011066436767578
2015-09-16,13.609999656677246,12.449999809265137,12.5,13.59000015258789,6139946.0,12.097040176391602
2015-09-17,13.880000114440918,13.100000381469727,13.390000343322754,13.180000305175781,7866820.0,11.73208236694336
2015-09-18,13.390000343322754,13.029999732971191,13.300000190734863,13.260000228881836,3897937.0,11.803293228149414
2015-09-21,13.65999984741211,13.010000228881836,13.09000015258789,13.630000114440918,5980650.0,12.132645606994629
2015-09-22,13.949999809265137,13.510000228881836,13.569999694824219,13.770000457763672,7191006.0,12.257266998291016
2015-09-23,13.649999618530273,13.199999809265137,13.479999542236328,13.289999961853027,4921933.0,11.829997062683105
2015-09-24,13.649999618530273,13.3100004196167,13.3100004196167,13.619999885559082,3973969.0,12.123744010925293
2015-09-25,13.630000114440918,12.9399995803833,13.520000457763672,13.149999618530273,4469519.0,11.705377578735352
2015-09-28,13.380000114440918,12.960000038146973,13.239999771118164,13.350000381469727,3349281.0,11.883406639099121
2015-09-29,13.210000038146973,13.0,13.140000343322754,13.140000343322754,2715274.0,11.696476936340332
2015-09-30,13.279999732971191,13.130000114440918,13.25,13.180000305175781,2335494.0,11.73208236694336
2015-10-08,13.819999694824219,13.520000457763672,13.600000381469727,13.710000038146973,5405986.0,12.203857421875
2015-10-09,13.989999771118164,13.600000381469727,13.850000381469727,13.979999542236328,6969392.0,12.444196701049805
2015-10-12,14.649999618530273,13.90999984741211,13.930000305175781,14.5,11349440.0,12.907069206237793
2015-10-13,14.800000190734863,14.220000267028809,14.25,14.789999961853027,7593562.0,13.16521167755127
2015-10-14,15.239999771118164,14.420000076293945,14.6899995803833,14.600000381469727,11143951.0,12.996085166931152
2015-10-15,15.069999694824219,14.420000076293945,14.470000267028809,14.960000038146973,9500692.0,13.316535949707031
2015-10-16,15.300000190734863,14.649999618530273,15.0,15.170000076293945,10970158.0,13.503466606140137
2015-10-19,15.119999885559082,14.710000038146973,15.050000190734863,14.859999656677246,8977512.0,13.227521896362305
2015-10-20,15.050000190734863,14.579999923706055,14.829999923706055,14.989999771118164,9177029.0,13.343239784240723
2015-10-21,15.25,13.9399995803833,14.970000267028809,14.010000228881836,12955845.0,12.470901489257812
2015-10-22,14.449999809265137,13.850000381469727,14.09000015258789,14.390000343322754,6842717.0,12.809154510498047
2015-10-23,15.079999923706055,14.350000381469727,14.449999809265137,14.880000114440918,9059350.0,13.245325088500977
2015-10-26,15.180000305175781,14.899999618530273,15.0,15.069999694824219,8275896.0,13.414450645446777
2015-10-27,15.109999656677246,14.40999984741211,15.100000381469727,15.029999732971191,7648256.0,13.378847122192383
2015-10-28,15.489999771118164,14.920000076293945,15.039999961853027,15.289999961853027,13909848.0,13.610283851623535
2015-10-29,16.5,15.520000457763672,16.0,15.65999984741211,16114330.0,13.939637184143066
2015-10-30,16.079999923706055,15.119999885559082,15.119999885559082,15.850000381469727,11361181.0,14.108763694763184
2015-11-02,15.970000267028809,15.369999885559082,15.600000381469727,15.420000076293945,8330125.0,13.726001739501953
2015-11-03,15.569999694824219,15.170000076293945,15.390000343322754,15.1899995803833,6142453.0,13.521268844604492
2015-11-04,15.880000114440918,15.199999809265137,15.279999732971191,15.859999656677246,10498837.0,14.11766529083252
2015-11-05,16.469999313354492,15.75,15.859999656677246,16.399999618530273,14822662.0,14.59834098815918
2015-11-06,16.6299991607666,16.229999542236328,16.229999542236328,16.540000915527344,12400272.0,14.722963333129883
2015-11-09,16.90999984741211,16.209999084472656,16.600000381469727,16.479999542236328,17550569.0,14.669553756713867
2015-11-10,17.18000030517578,16.350000381469727,16.479999542236328,16.989999771118164,14878778.0,15.123525619506836
2015-11-11,17.200000762939453,16.68000030517578,16.860000610351562,16.940000534057617,10911626.0,15.079019546508789
2015-11-12,17.170000076293945,16.520000457763672,16.850000381469727,16.68000030517578,10001217.0,14.84758186340332
2015-11-13,16.8700008392334,16.3799991607666,16.479999542236328,16.530000686645508,7937395.0,14.714061737060547
2015-11-16,16.799999237060547,16.260000228881836,16.450000762939453,16.790000915527344,6753048.0,14.945497512817383
2015-11-17,16.979999542236328,16.6299991607666,16.899999618530273,16.690000534057617,9671407.0,14.856484413146973
2015-11-18,16.739999771118164,16.170000076293945,16.579999923706055,16.290000915527344,6437518.0,14.50042724609375
2015-11-19,16.530000686645508,16.260000228881836,16.299999237060547,16.5,5544706.0,14.687355995178223
2015-11-20,16.719999313354492,16.31999969482422,16.530000686645508,16.40999984741211,8831077.0,14.607242584228516
2015-11-23,16.540000915527344,16.270000457763672,16.420000076293945,16.360000610351562,6933083.0,14.562736511230469
2015-11-24,16.450000762939453,15.949999809265137,16.350000381469727,16.440000534057617,5918738.0,14.633947372436523
2015-11-25,16.899999618530273,16.299999237060547,16.399999618530273,16.81999969482422,8384151.0,14.972201347351074
2015-11-26,16.889999389648438,16.450000762939453,16.860000610351562,16.479999542236328,7099675.0,14.669553756713867
2015-11-27,16.5,15.149999618530273,16.5,15.229999542236328,9328922.0,13.556875228881836
2015-11-30,15.350000381469727,14.510000228881836,15.210000038146973,15.020000457763672,6826471.0,13.36994457244873
2015-12-01,15.270000457763672,14.880000114440918,15.100000381469727,15.149999618530273,4646143.0,13.485663414001465
2015-12-02,15.430000305175781,14.899999618530273,15.270000457763672,15.390000343322754,6719100.0,13.699297904968262
2015-12-03,15.850000381469727,15.289999961853027,15.329999923706055,15.680000305175781,5292081.0,13.957438468933105
2015-12-04,15.609999656677246,15.180000305175781,15.600000381469727,15.319999694824219,4964263.0,13.636987686157227
2015-12-07,15.529999732971191,15.34000015258789,15.390000343322754,15.510000228881836,3802401.0,13.80611515045166
2015-12-08,15.5,14.970000267028809,15.5,15.029999732971191,6387436.0,13.378847122192383
2015-12-09,15.119999885559082,14.90999984741211,14.930000305175781,15.0600004196167,3308059.0,13.40555191040039
2015-12-10,15.1899995803833,14.979999542236328,14.989999771118164,15.029999732971191,3309342.0,13.378847122192383
2015-12-11,15.039999961853027,14.829999923706055,15.010000228881836,14.90999984741211,3006642.0,13.272028923034668
2015-12-14,15.229999542236328,14.729999542236328,14.8100004196167,15.220000267028809,3488942.0,13.5479736328125
2015-12-15,15.4399995803833,15.199999809265137,15.220000267028809,15.350000381469727,3830351.0,13.663692474365234
2015-12-16,15.640000343322754,15.279999732971191,15.4399995803833,15.399999618530273,5193214.0,13.708198547363281
2015-12-17,15.699999809265137,15.40999984741211,15.510000228881836,15.670000076293945,6224151.0,13.94853687286377
2015-12-18,15.880000114440918,15.479999542236328,15.630000114440918,15.850000381469727,7310378.0,14.108763694763184
2015-12-21,16.690000534057617,15.680000305175781,15.800000190734863,16.469999313354492,12899374.0,14.660652160644531
2015-12-22,16.950000762939453,16.200000762939453,16.450000762939453,16.809999465942383,11696781.0,14.963300704956055
2015-12-23,16.780000686645508,16.25,16.700000762939453,16.3700008392334,7587780.0,14.571639060974121
2015-12-24,16.440000534057617,16.010000228881836,16.280000686645508,16.31999969482422,5060421.0,14.527130126953125
2015-12-25,16.780000686645508,16.25,16.350000381469727,16.649999618530273,7437973.0,14.820877075195312
2015-12-28,16.799999237060547,15.899999618530273,16.729999542236328,15.9399995803833,8322483.0,14.188876152038574
2015-12-29,16.200000762939453,15.84000015258789,15.920000076293945,16.190000534057617,4787574.0,14.411412239074707
2015-12-30,16.239999771118164,16.040000915527344,16.200000762939453,16.18000030517578,4287683.0,14.402510643005371
2015-12-31,16.280000686645508,15.899999618530273,16.18000030517578,15.989999771118164,4581938.0,14.233383178710938
2016-01-04,16.0,14.399999618530273,16.0,14.420000076293945,5528718.0,12.835858345031738
2016-01-05,14.420000076293945,13.300000190734863,13.8100004196167,14.300000190734863,8431820.0,12.72904109954834
2016-01-06,14.649999618530273,14.25,14.279999732971191,14.609999656677246,6514421.0,13.004986763000488
2016-01-07,14.390000343322754,13.199999809265137,14.390000343322754,13.25,1594290.0,11.794391632080078
2016-01-08,14.34000015258789,12.949999809265137,13.640000343322754,14.119999885559082,7971058.0,12.568816184997559
2016-01-11,14.289999961853027,13.600000381469727,13.979999542236328,13.729999542236328,6660590.0,12.221659660339355
2016-01-12,14.020000457763672,13.619999885559082,13.760000228881836,13.850000381469727,4037848.0,12.32847785949707
2016-01-13,14.0,13.079999923706055,13.9399995803833,13.239999771118164,4779541.0,11.785490036010742
2016-01-14,13.600000381469727,12.699999809265137,12.800000190734863,13.520000457763672,4605567.0,12.034729957580566
2016-01-15,13.5,12.779999732971191,13.369999885559082,12.970000267028809,4220461.0,11.545151710510254
2016-01-18,13.279999732971191,12.600000381469727,12.699999809265137,12.989999771118164,3995007.0,11.562952995300293
2016-01-19,13.4399995803833,12.899999618530273,12.920000076293945,13.399999618530273,4027428.0,11.927913665771484
2016-01-20,13.390000343322754,13.109999656677246,13.359999656677246,13.210000038146973,3907154.0,11.758787155151367
2016-01-21,13.420000076293945,12.8100004196167,13.199999809265137,12.899999618530273,3425854.0,11.482841491699219
2016-01-22,13.1899995803833,12.8100004196167,13.0,13.149999618530273,3225290.0,11.705377578735352
2016-01-25,13.380000114440918,13.079999923706055,13.210000038146973,13.239999771118164,3128961.0,11.785490036010742
2016-01-26,13.210000038146973,12.449999809265137,13.109999656677246,12.520000457763672,4749403.0,11.144588470458984
2016-01-27,12.699999809265137,11.800000190734863,12.699999809265137,12.239999771118164,4870104.0,10.895347595214844
2016-01-28,12.359999656677246,11.609999656677246,12.0,11.630000114440918,3473422.0,10.352360725402832
2016-01-29,12.100000381469727,11.5,11.619999885559082,12.050000190734863,3987353.0,10.726221084594727
2016-02-01,11.960000038146973,11.350000381469727,11.8100004196167,11.579999923706055,5267299.0,10.307854652404785
2016-02-02,11.890000343322754,11.479999542236328,11.489999771118164,11.859999656677246,4460237.0,10.557093620300293
2016-02-03,12.079999923706055,11.609999656677246,11.6899995803833,11.970000267028809,4487614.0,10.655009269714355
2016-02-04,12.329999923706055,11.9399995803833,11.9399995803833,12.1899995803833,4164797.0,10.850839614868164
2016-02-05,12.260000228881836,11.899999618530273,12.210000038146973,11.960000038146973,3779530.0,10.646108627319336
2016-02-15,12.25,11.5,11.579999923706055,12.119999885559082,3998049.0,10.788530349731445
2016-02-16,12.699999809265137,12.140000343322754,12.140000343322754,12.569999694824219,4774752.0,11.189094543457031
2016-02-17,12.630000114440918,12.390000343322754,12.40999984741211,12.59000015258789,4841553.0,11.206897735595703
2016-02-18,12.75,12.520000457763672,12.600000381469727,12.5600004196167,4352736.0,11.180193901062012
2016-02-19,12.649999618530273,12.420000076293945,12.5,12.579999923706055,2605737.0,11.197996139526367
2016-02-22,12.800000190734863,12.569999694824219,12.699999809265137,12.779999732971191,4507311.0,11.37602424621582
2016-02-23,13.239999771118164,12.699999809265137,12.779999732971191,13.079999923706055,8407931.0,11.643067359924316
2016-02-24,13.020000457763672,12.65999984741211,12.890000343322754,12.970000267028809,5088274.0,11.545151710510254
2016-02-25,12.970000267028809,11.670000076293945,12.850000381469727,11.720000267028809,6017772.0,10.432474136352539
2016-02-26,12.020000457763672,11.619999885559082,11.869999885559082,11.949999809265137,3777156.0,10.63720703125
2016-02-29,11.890000343322754,11.350000381469727,11.789999961853027,11.729999542236328,4114946.0,10.441374778747559
2016-03-01,12.020000457763672,11.550000190734863,11.75,11.890000343322754,4145947.0,10.5837984085083
2016-03-02,12.470000267028809,11.890000343322754,11.949999809265137,12.430000305175781,5033897.0,11.064476013183594
2016-03-03,12.699999809265137,12.3100004196167,12.369999885559082,12.569999694824219,5850594.0,11.189094543457031
2016-03-04,12.630000114440918,12.050000190734863,12.5,12.289999961853027,4504518.0,10.939855575561523
2016-03-07,13.520000457763672,12.399999618530273,12.399999618530273,13.300000190734863,11191920.0,11.838898658752441
2016-03-08,13.180000305175781,12.569999694824219,13.130000114440918,13.09000015258789,7796895.0,11.651968955993652
2016-03-09,12.9399995803833,12.600000381469727,12.880000114440918,12.640000343322754,3914327.0,11.251404762268066
2016-03-10,13.039999961853027,12.579999923706055,12.729999542236328,12.890000343322754,4986683.0,11.4739408493042
2016-03-11,12.869999885559082,12.510000228881836,12.65999984741211,12.8100004196167,3007333.0,11.402730941772461
2016-03-14,13.270000457763672,12.850000381469727,12.850000381469727,13.010000228881836,5587464.0,11.580759048461914
2016-03-15,13.039999961853027,12.75,13.039999961853027,12.819999694824219,3155217.0,11.411629676818848
2016-03-16,12.930000305175781,12.510000228881836,12.859999656677246,12.640000343322754,3023489.0,11.251404762268066
2016-03-17,13.09000015258789,12.649999618530273,12.770000457763672,12.979999542236328,4419149.0,11.55405330657959
2016-03-18,13.390000343322754,12.930000305175781,13.039999961853027,13.279999732971191,7020308.0,11.821096420288086
2016-03-21,13.649999618530273,13.1899995803833,13.430000305175781,13.550000190734863,8110802.0,12.06143569946289
2016-03-22,13.520000457763672,13.300000190734863,13.359999656677246,13.430000305175781,4611791.0,11.954618453979492
2016-03-23,13.640000343322754,13.3100004196167,13.390000343322754,13.59000015258789,4592720.0,12.097040176391602
2016-03-24,13.710000038146973,13.3100004196167,13.479999542236328,13.40999984741211,5484320.0,11.93681526184082
2016-03-25,13.5,13.350000381469727,13.399999618530273,13.489999771118164,3845991.0,12.008025169372559
2016-03-28,13.779999732971191,13.399999618530273,13.5,13.420000076293945,5168646.0,11.94571590423584
2016-03-29,13.470000267028809,12.979999542236328,13.359999656677246,13.0600004196167,3910888.0,11.625266075134277
2016-03-30,13.460000038146973,13.100000381469727,13.1899995803833,13.4399995803833,3348826.0,11.963519096374512
2016-03-31,13.649999618530273,13.40999984741211,13.489999771118164,13.539999961853027,4427634.0,12.052533149719238
2016-04-01,13.529999732971191,13.149999618530273,13.449999809265137,13.34000015258789,3805665.0,11.874505043029785
2016-04-05,13.619999885559082,13.260000228881836,13.300000190734863,13.59000015258789,3979072.0,12.097040176391602
2016-04-06,13.829999923706055,13.489999771118164,13.489999771118164,13.779999732971191,5228754.0,12.266167640686035
2016-04-07,13.789999961853027,13.420000076293945,13.789999961853027,13.4399995803833,4807787.0,11.963519096374512
2016-04-08,13.430000305175781,13.130000114440918,13.430000305175781,13.329999923706055,3099998.0,11.865604400634766
2016-04-11,13.6899995803833,13.380000114440918,13.489999771118164,13.619999885559082,4588609.0,12.123744010925293
2016-04-12,14.0,13.399999618530273,13.550000190734863,13.899999618530273,7204803.0,12.3729829788208
2016-04-13,14.079999923706055,13.8100004196167,13.90999984741211,13.84000015258789,8120831.0,12.319576263427734
2016-04-14,14.0,13.770000457763672,13.949999809265137,13.869999885559082,3945001.0,12.346280097961426
2016-04-15,13.920000076293945,13.710000038146973,13.90999984741211,13.90999984741211,4307692.0,12.38188648223877
2016-04-18,14.09000015258789,13.729999542236328,13.800000190734863,14.029999732971191,6399209.0,12.488702774047852
2016-04-19,14.180000305175781,13.779999732971191,14.0,13.869999885559082,4336513.0,12.346280097961426
2016-04-20,13.960000038146973,12.930000305175781,13.920000076293945,13.100000381469727,5817343.0,11.660870552062988
2016-04-21,13.300000190734863,13.0,13.109999656677246,13.149999618530273,3286102.0,11.705377578735352
2016-04-22,13.289999961853027,13.029999732971191,13.050000190734863,13.25,2052446.0,11.794391632080078
2016-04-25,13.539999961853027,13.180000305175781,13.350000381469727,13.5,3383395.0,12.016927719116211
2016-04-26,13.510000228881836,13.300000190734863,13.3100004196167,13.489999771118164,2780199.0,12.008025169372559
2016-04-27,13.5600004196167,13.390000343322754,13.5,13.4399995803833,2585441.0,11.963519096374512
2016-04-28,13.489999771118164,13.050000190734863,13.460000038146973,13.40999984741211,3003924.0,11.93681526184082
2016-04-29,13.5600004196167,13.300000190734863,13.350000381469727,13.529999732971191,3431054.0,12.043631553649902
2016-05-03,14.5600004196167,13.430000305175781,13.550000190734863,14.329999923706055,10653400.0,12.755745887756348
2016-05-04,14.550000190734863,14.100000381469727,14.199999809265137,14.520000457763672,7459354.0,12.924874305725098
2016-05-05,14.779999732971191,14.319999694824219,14.399999618530273,14.520000457763672,5724399.0,12.924874305725098
2016-05-06,14.579999923706055,13.880000114440918,14.579999923706055,14.010000228881836,6368428.0,12.470901489257812
2016-05-09,15.300000190734863,13.760000228881836,13.920000076293945,14.850000381469727,16170524.0,13.218621253967285
2016-05-10,15.520000457763672,14.3100004196167,14.600000381469727,15.270000457763672,17170302.0,13.592479705810547
2016-05-11,16.389999389648438,15.039999961853027,15.350000381469727,15.479999542236328,23688064.0,13.779409408569336
2016-05-12,15.880000114440918,14.40999984741211,14.9399995803833,15.84000015258789,12098882.0,14.099861145019531
2016-05-13,16.1200008392334,15.300000190734863,15.600000381469727,15.569999694824219,10621234.0,13.859522819519043
2016-05-16,15.819999694824219,15.010000228881836,15.40999984741211,15.8100004196167,8727534.0,14.07315731048584
2016-05-17,15.899999618530273,15.210000038146973,15.829999923706055,15.220000267028809,7648991.0,13.5479736328125
2016-05-18,15.539999961853027,14.859999656677246,15.0,15.010000228881836,8226745.0,13.361042976379395
2016-05-19,15.199999809265137,14.899999618530273,15.020000457763672,15.0600004196167,5493046.0,13.40555191040039
2016-05-20,15.5,14.579999923706055,15.050000190734863,15.479999542236328,7581065.0,13.779409408569336
2016-05-23,15.680000305175781,15.369999885559082,15.399999618530273,15.609999656677246,6633857.0,13.89512825012207
2016-05-24,15.699999809265137,15.15999984741211,15.550000190734863,15.3100004196167,4931899.0,13.628087043762207
2016-05-25,15.5600004196167,14.90999984741211,15.34000015258789,15.039999961853027,4070422.0,13.387746810913086
2016-05-26,15.15999984741211,14.600000381469727,14.949999809265137,14.979999542236328,4264912.0,13.33434009552002
2016-05-27,16.200000762939453,14.90999984741211,15.0,15.890000343322754,11144190.0,14.144370079040527
2016-05-30,16.1200008392334,15.569999694824219,15.949999809265137,15.899999618530273,8205493.0,14.15326976776123
2016-05-31,16.68000030517578,15.8100004196167,15.850000381469727,16.6299991607666,12859541.0,14.803074836730957
2016-06-01,16.6299991607666,16.3700008392334,16.59000015258789,16.43000030517578,8620936.0,14.62504768371582
2016-06-02,16.510000228881836,16.25,16.360000610351562,16.450000762939453,6242250.0,14.64284896850586
2016-06-03,17.350000381469727,16.209999084472656,16.450000762939453,16.34000015258789,12838982.0,14.544933319091797
2016-06-06,16.260000228881836,15.970000267028809,16.049999237060547,16.1200008392334,6909846.0,14.349102020263672
2016-06-07,16.350000381469727,15.979999542236328,16.309999465942383,16.270000457763672,7439502.0,14.482623100280762
2016-06-08,16.270000457763672,15.8100004196167,16.270000457763672,16.010000228881836,6752331.0,14.25118637084961
2016-06-13,16.81999969482422,15.800000190734863,15.890000343322754,16.059999465942383,13909438.0,14.295693397521973
2016-06-14,15.899999618530273,15.319999694824219,15.829999923706055,15.520000457763672,7612413.0,13.815016746520996
2016-06-15,15.979999542236328,15.119999885559082,15.300000190734863,15.920000076293945,7253888.0,14.171072959899902
2016-06-16,16.270000457763672,15.699999809265137,15.899999618530273,15.710000038146973,7438069.0,13.984143257141113
2016-06-17,16.09000015258789,15.399999618530273,15.760000228881836,15.609999656677246,7118187.0,13.89512825012207
2016-06-20,15.6899995803833,15.220000267028809,15.520000457763672,15.470000267028809,5475346.0,13.770508766174316
2016-06-21,15.680000305175781,14.899999618530273,15.630000114440918,15.15999984741211,6438195.0,13.4945650100708
2016-06-22,15.369999885559082,15.0,15.0,15.319999694824219,4447459.0,13.636987686157227
2016-06-23,15.3100004196167,15.0,15.300000190734863,15.119999885559082,3924826.0,13.458959579467773
2016-06-24,15.460000038146973,14.619999885559082,15.050000190734863,15.149999618530273,7012045.0,13.485663414001465
2016-06-27,15.420000076293945,15.029999732971191,15.130000114440918,15.40999984741211,4648937.0,13.7170991897583
2016-06-28,15.619999885559082,15.300000190734863,15.300000190734863,15.600000381469727,6127852.0,13.88622760772705
2016-06-29,15.680000305175781,15.430000305175781,15.579999923706055,15.539999961853027,4053695.0,13.832818984985352
2016-06-30,15.449999809265137,15.010000228881836,15.359999656677246,15.1899995803833,4389385.0,13.697556495666504
2016-07-01,15.460000038146973,15.15999984741211,15.15999984741211,15.34000015258789,4788865.0,13.832818984985352
2016-07-04,15.880000114440918,15.199999809265137,15.210000038146973,15.739999771118164,6595982.0,14.19351863861084
2016-07-05,16.040000915527344,15.600000381469727,15.710000038146973,15.869999885559082,5810618.0,14.310745239257812
2016-07-06,16.100000381469727,15.729999542236328,15.800000190734863,16.040000915527344,6944359.0,14.464043617248535
2016-07-07,16.079999923706055,15.760000228881836,16.040000915527344,15.859999656677246,5898686.0,14.301728248596191
2016-07-08,15.899999618530273,15.699999809265137,15.859999656677246,15.770000457763672,3222253.0,14.220571517944336
2016-07-11,16.049999237060547,15.680000305175781,15.699999809265137,15.779999732971191,5027541.0,14.22958755493164
2016-07-12,16.030000686645508,15.699999809265137,15.699999809265137,15.960000038146973,5011319.0,14.3919038772583
2016-07-13,16.079999923706055,15.819999694824219,15.989999771118164,16.040000915527344,4804009.0,14.464043617248535
2016-07-14,16.299999237060547,15.949999809265137,16.020000457763672,15.989999771118164,5365413.0,14.418954849243164
2016-07-15,16.049999237060547,15.699999809265137,15.930000305175781,15.989999771118164,4955418.0,14.418954849243164
2016-07-18,16.049999237060547,15.729999542236328,15.869999885559082,15.850000381469727,3026276.0,14.29271125793457
2016-07-19,16.020000457763672,15.600000381469727,15.869999885559082,15.819999694824219,2821035.0,14.265657424926758
2016-07-20,15.90999984741211,15.720000267028809,15.800000190734863,15.789999961853027,2434992.0,14.238605499267578
2016-07-21,16.0,15.760000228881836,15.800000190734863,15.899999618530273,2827592.0,14.337798118591309
2016-07-22,15.949999809265137,15.770000457763672,15.949999809265137,15.800000190734863,2293931.0,14.247623443603516
2016-07-25,15.880000114440918,15.619999885559082,15.65999984741211,15.75,2525629.0,14.202535629272461
2016-07-26,16.31999969482422,15.680000305175781,15.710000038146973,16.299999237060547,6195150.0,14.69849681854248
2016-07-27,16.350000381469727,15.0,16.329999923706055,15.529999732971191,7360467.0,14.004151344299316
2016-07-28,15.619999885559082,15.050000190734863,15.369999885559082,15.359999656677246,5018447.0,13.850854873657227
2016-07-29,15.479999542236328,14.819999694824219,15.319999694824219,14.930000305175781,3643243.0,13.463102340698242
2016-08-01,14.930000305175781,14.4399995803833,14.930000305175781,14.779999732971191,4097394.0,13.327839851379395
2016-08-02,14.960000038146973,14.710000038146973,14.710000038146973,14.880000114440918,1568004.0,13.418015480041504
2016-08-03,15.180000305175781,14.5,14.869999885559082,14.970000267028809,1418558.0,13.49917221069336
2016-08-04,15.130000114440918,14.800000190734863,15.130000114440918,14.899999618530273,1670281.0,13.436049461364746
2016-08-05,15.039999961853027,14.8100004196167,14.859999656677246,14.930000305175781,2041025.0,13.463102340698242
2016-08-08,15.569999694824219,14.779999732971191,14.779999732971191,15.470000267028809,4485376.0,13.95004653930664
2016-08-09,15.579999923706055,15.300000190734863,15.399999618530273,15.460000038146973,2338970.0,13.941028594970703
2016-08-10,15.5,15.25,15.460000038146973,15.289999961853027,1479213.0,13.787732124328613
2016-08-11,15.630000114440918,15.220000267028809,15.350000381469727,15.25,1874695.0,13.751662254333496
2016-08-12,15.420000076293945,15.100000381469727,15.239999771118164,15.34000015258789,1597891.0,13.832818984985352
2016-08-15,15.649999618530273,15.229999542236328,15.3100004196167,15.609999656677246,3357722.0,14.076290130615234
2016-08-16,15.789999961853027,15.5,15.649999618530273,15.640000343322754,2217225.0,14.103343963623047
2016-08-17,15.699999809265137,15.479999542236328,15.640000343322754,15.579999923706055,2000576.0,14.049238204956055
2016-08-18,15.680000305175781,15.510000228881836,15.579999923706055,15.600000381469727,1362933.0,14.067273139953613
2016-08-19,15.770000457763672,15.479999542236328,15.600000381469727,15.65999984741211,2366339.0,14.121378898620605
2016-08-22,15.739999771118164,15.260000228881836,15.699999809265137,15.279999732971191,2684548.0,13.77871322631836
2016-08-23,15.4399995803833,15.239999771118164,15.279999732971191,15.34000015258789,1470076.0,13.832818984985352
2016-08-24,15.960000038146973,15.239999771118164,15.34000015258789,15.789999961853027,3930688.0,14.238605499267578
2016-08-25,15.720000267028809,15.350000381469727,15.720000267028809,15.680000305175781,3015105.0,14.139412879943848
2016-08-26,15.899999618530273,15.5600004196167,15.670000076293945,15.729999542236328,2170566.0,14.184500694274902
2016-08-29,16.200000762939453,15.699999809265137,15.75,16.100000381469727,5337711.0,14.518148422241211
2016-08-30,16.270000457763672,16.020000457763672,16.190000534057617,16.040000915527344,4292057.0,14.464043617248535
2016-08-31,16.399999618530273,15.869999885559082,16.100000381469727,16.3700008392334,5810613.0,14.761621475219727
2016-09-01,16.6200008392334,16.09000015258789,16.3700008392334,16.360000610351562,4289904.0,14.752602577209473
2016-09-02,16.549999237060547,16.100000381469727,16.299999237060547,16.43000030517578,4052329.0,14.815726280212402
2016-09-05,17.149999618530273,16.290000915527344,16.299999237060547,16.989999771118164,7706245.0,15.32070255279541
2016-09-06,17.280000686645508,16.790000915527344,17.0,17.020000457763672,6033127.0,15.347757339477539
2016-09-07,17.100000381469727,16.520000457763672,17.040000915527344,16.81999969482422,6458650.0,15.16740608215332
2016-09-08,16.959999084472656,16.549999237060547,16.649999618530273,16.920000076293945,3603317.0,15.25758171081543
2016-09-09,17.229999542236328,16.729999542236328,16.93000030517578,16.989999771118164,3832534.0,15.32070255279541
2016-09-12,16.799999237060547,16.309999465942383,16.799999237060547,16.59000015258789,3337811.0,14.960004806518555
2016-09-13,16.6299991607666,16.3799991607666,16.559999465942383,16.450000762939453,1543276.0,14.833759307861328
2016-09-14,16.65999984741211,16.239999771118164,16.43000030517578,16.5,2378333.0,14.878847122192383
2016-09-19,16.959999084472656,16.420000076293945,16.469999313354492,16.809999465942383,2235265.0,15.1583890914917
2016-09-20,17.280000686645508,16.639999389648438,16.809999465942383,17.15999984741211,5408148.0,15.473999977111816
2016-09-21,17.5,17.010000228881836,17.219999313354492,17.209999084472656,4272945.0,15.519087791442871
2016-09-22,17.68000030517578,17.110000610351562,17.209999084472656,17.540000915527344,5639182.0,15.816665649414062
2016-09-23,17.959999084472656,17.420000076293945,17.559999465942383,17.850000381469727,5136548.0,16.096208572387695
2016-09-26,18.350000381469727,17.700000762939453,17.760000228881836,17.850000381469727,6329122.0,16.096208572387695
2016-09-27,17.8799991607666,17.25,17.65999984741211,17.799999237060547,4173959.0,16.051118850708008
2016-09-28,17.989999771118164,17.479999542236328,17.969999313354492,17.610000610351562,3229039.0,15.87978744506836
2016-09-29,17.780000686645508,17.420000076293945,17.559999465942383,17.600000381469727,2483399.0,15.870769500732422
2016-09-30,18.0,17.579999923706055,17.65999984741211,17.729999542236328,2553442.0,15.987998008728027
2016-10-10,17.959999084472656,17.31999969482422,17.75,17.920000076293945,2696066.0,16.159330368041992
2016-10-11,18.299999237060547,17.799999237060547,17.799999237060547,18.290000915527344,3049478.0,16.492977142333984
2016-10-12,18.25,17.850000381469727,18.229999542236328,17.950000762939453,2182295.0,16.186384201049805
2016-10-13,18.260000228881836,17.510000228881836,17.950000762939453,17.540000915527344,3672770.0,15.816665649414062
2016-10-14,17.850000381469727,17.459999084472656,17.5,17.739999771118164,3630477.0,15.997014045715332
2016-10-17,17.790000915527344,17.110000610351562,17.760000228881836,17.190000534057617,5166243.0,15.501054763793945
2016-10-18,17.59000015258789,16.81999969482422,17.190000534057617,17.520000457763672,4818782.0,15.79863166809082
2016-10-19,19.270000457763672,17.450000762939453,17.450000762939453,18.700000762939453,10564962.0,16.862693786621094
2016-10-20,18.979999542236328,18.399999618530273,18.700000762939453,18.459999084472656,5395360.0,16.646272659301758
2016-10-21,18.829999923706055,18.219999313354492,18.450000762939453,18.389999389648438,3695469.0,16.583152770996094
2016-10-24,18.75,18.260000228881836,18.299999237060547,18.40999984741211,3604205.0,16.601186752319336
2016-10-25,18.549999237060547,18.09000015258789,18.299999237060547,18.209999084472656,3216472.0,16.420835494995117
2016-10-26,18.899999618530273,18.030000686645508,18.200000762939453,18.68000030517578,4811226.0,16.84465980529785
2016-10-27,19.43000030517578,18.6200008392334,18.700000762939453,18.84000015258789,7522627.0,16.98893928527832
2016-10-28,19.229999542236328,18.329999923706055,18.989999771118164,18.360000610351562,5034974.0,16.55609893798828
2016-10-31,18.790000915527344,18.110000610351562,18.329999923706055,18.639999389648438,3487515.0,16.8085880279541
2016-11-01,18.81999969482422,18.31999969482422,18.670000076293945,18.6200008392334,3463350.0,16.79055404663086
2016-11-02,18.75,18.360000610351562,18.530000686645508,18.399999618530273,2584253.0,16.5921688079834
2016-11-03,18.75,18.229999542236328,18.309999465942383,18.489999771118164,2662568.0,16.673324584960938
2016-11-04,18.600000381469727,18.299999237060547,18.600000381469727,18.34000015258789,2045545.0,16.53806495666504
2016-11-07,18.59000015258789,18.030000686645508,18.34000015258789,18.559999465942383,2793457.0,16.736448287963867
2016-11-08,18.700000762939453,18.399999618530273,18.700000762939453,18.459999084472656,2095313.0,16.646272659301758
2016-11-09,18.459999084472656,17.829999923706055,18.399999618530273,18.34000015258789,3388835.0,16.53806495666504
2016-11-10,18.709999084472656,18.34000015258789,18.34000015258789,18.440000534057617,3124548.0,16.62824058532715
2016-11-11,18.75,18.299999237060547,18.559999465942383,18.639999389648438,2479558.0,16.8085880279541
2016-11-14,18.610000610351562,17.43000030517578,18.579999923706055,18.18000030517578,6473198.0,16.39378547668457
2016-11-15,18.350000381469727,17.75,18.079999923706055,18.190000534057617,3660177.0,16.402801513671875
2016-11-16,18.149999618530273,17.850000381469727,18.100000381469727,17.950000762939453,2543106.0,16.186384201049805
2016-11-17,18.149999618530273,17.84000015258789,17.920000076293945,18.1200008392334,1805426.0,16.339679718017578
2016-11-18,18.209999084472656,17.68000030517578,18.1200008392334,17.739999771118164,2552897.0,15.997014045715332
2016-11-21,17.889999389648438,16.889999389648438,17.75,17.479999542236328,8688353.0,15.762558937072754
2016-11-22,17.5,17.329999923706055,17.329999923706055,17.469999313354492,4105348.0,15.75354290008545
2016-11-23,17.969999313354492,17.40999984741211,17.5,17.739999771118164,4097164.0,15.997014045715332
2016-11-24,17.90999984741211,17.559999465942383,17.610000610351562,17.6299991607666,3679284.0,15.897823333740234
2016-11-25,18.18000030517578,17.6299991607666,17.6299991607666,18.1299991607666,4895076.0,16.348695755004883
2016-11-28,18.270000457763672,16.93000030517578,18.270000457763672,17.31999969482422,10318979.0,15.618279457092285
2016-11-29,17.889999389648438,17.15999984741211,17.200000762939453,17.399999618530273,8126540.0,15.690421104431152
2016-11-30,17.549999237060547,17.1200008392334,17.389999389648438,17.34000015258789,3770308.0,15.636313438415527
2016-12-01,17.760000228881836,17.260000228881836,17.299999237060547,17.3700008392334,7687142.0,15.663369178771973
2016-12-02,17.56999969482422,17.15999984741211,17.440000534057617,17.440000534057617,4950550.0,15.72649097442627
2016-12-05,17.459999084472656,17.010000228881836,17.290000915527344,17.030000686645508,4000706.0,15.356775283813477
2016-12-06,17.360000610351562,16.920000076293945,17.0,17.270000457763672,3171839.0,15.573192596435547
2016-12-07,17.34000015258789,17.0,17.239999771118164,17.25,2874357.0,15.555158615112305
2016-12-08,17.350000381469727,17.15999984741211,17.25,17.260000228881836,2941582.0,15.564176559448242
2016-12-09,17.3700008392334,17.149999618530273,17.290000915527344,17.270000457763672,3455867.0,15.573192596435547
2016-12-12,17.399999618530273,16.719999313354492,17.280000686645508,17.0,4736716.0,15.329720497131348
2016-12-13,17.100000381469727,16.549999237060547,16.799999237060547,16.899999618530273,3785447.0,15.239545822143555
2016-12-14,17.59000015258789,16.770000457763672,16.809999465942383,17.309999465942383,5272321.0,15.60926342010498
2016-12-15,17.760000228881836,17.209999084472656,17.219999313354492,17.729999542236328,4625748.0,15.987998008728027
2016-12-16,17.989999771118164,17.549999237060547,17.65999984741211,17.56999969482422,4557302.0,15.843719482421875
2016-12-19,17.780000686645508,17.40999984741211,17.600000381469727,17.709999084472656,2911480.0,15.969962120056152
2016-12-20,17.780000686645508,17.1200008392334,17.549999237060547,17.75,3405979.0,16.006031036376953
2016-12-21,18.260000228881836,17.600000381469727,17.68000030517578,18.059999465942383,6110471.0,16.28557586669922
2016-12-22,18.280000686645508,17.899999618530273,17.920000076293945,18.110000610351562,2549360.0,16.330663681030273
2016-12-23,18.100000381469727,17.700000762939453,18.100000381469727,17.719999313354492,2509264.0,15.978978157043457
2016-12-26,18.31999969482422,17.479999542236328,17.700000762939453,18.290000915527344,5630555.0,16.492977142333984
2016-12-27,18.450000762939453,18.139999389648438,18.290000915527344,18.350000381469727,3685873.0,16.547082901000977
2016-12-28,19.200000762939453,18.229999542236328,18.25,18.610000610351562,6740949.0,16.781538009643555
2016-12-29,18.719999313354492,18.399999618530273,18.610000610351562,18.510000228881836,3006236.0,16.691362380981445
2016-12-30,18.690000534057617,18.229999542236328,18.540000915527344,18.450000762939453,3828035.0,16.637256622314453
2017-01-03,18.510000228881836,18.149999618530273,18.459999084472656,18.299999237060547,4645546.0,16.501995086669922
2017-01-04,18.600000381469727,18.219999313354492,18.31999969482422,18.459999084472656,4268686.0,16.646272659301758
2017-01-05,19.110000610351562,18.40999984741211,18.5,18.68000030517578,5848551.0,16.84465980529785
2017-01-06,18.65999984741211,18.219999313354492,18.530000686645508,18.34000015258789,4114826.0,16.53806495666504
2017-01-09,18.549999237060547,18.200000762939453,18.34000015258789,18.5,3286375.0,16.682342529296875
2017-01-10,18.729999542236328,18.5,18.520000457763672,18.540000915527344,3255725.0,16.718414306640625
2017-01-11,19.09000015258789,18.3799991607666,18.559999465942383,18.799999237060547,4867666.0,16.95286750793457
2017-01-12,19.239999771118164,18.6299991607666,18.649999618530273,18.790000915527344,5394026.0,16.943851470947266
2017-01-13,18.850000381469727,17.610000610351562,18.68000030517578,17.690000534057617,7792292.0,15.95192813873291
2017-01-16,17.959999084472656,17.0,17.690000534057617,17.639999389648438,5427152.0,15.906840324401855
2017-01-17,18.18000030517578,17.389999389648438,17.440000534057617,18.139999389648438,4165451.0,16.35771369934082
2017-01-18,18.450000762939453,17.969999313354492,18.049999237060547,18.350000381469727,2570010.0,16.547082901000977
2017-01-19,18.600000381469727,18.25,18.350000381469727,18.399999618530273,2755498.0,16.5921688079834
2017-01-20,18.739999771118164,18.399999618530273,18.420000076293945,18.690000534057617,2844670.0,16.853675842285156
2017-01-23,18.8799991607666,18.469999313354492,18.649999618530273,18.639999389648438,2661246.0,16.8085880279541
2017-01-24,18.760000228881836,18.399999618530273,18.649999618530273,18.59000015258789,2271463.0,16.763500213623047
2017-01-25,20.450000762939453,18.299999237060547,18.3700008392334,19.65999984741211,9756268.0,17.72837257385254
2017-01-26,19.790000915527344,19.399999618530273,19.510000228881836,19.690000534057617,4657263.0,17.75542449951172
2017-02-03,21.1200008392334,19.690000534057617,19.700000762939453,20.209999084472656,6782463.0,18.224332809448242
2017-02-06,20.40999984741211,20.0,20.209999084472656,20.15999984741211,5494794.0,18.179244995117188
2017-02-07,20.719999313354492,19.729999542236328,20.149999618530273,19.889999389648438,5504815.0,17.935771942138672
2017-02-08,20.280000686645508,19.75,20.0,20.229999542236328,3983954.0,18.242366790771484
2017-02-09,20.809999465942383,20.1299991607666,20.1299991607666,20.25,7330273.0,18.26040267944336
2017-02-10,20.559999465942383,19.93000030517578,20.100000381469727,20.469999313354492,4388395.0,18.458789825439453
2017-02-13,21.399999618530273,20.270000457763672,20.450000762939453,20.719999313354492,5610253.0,18.684223175048828
2017-02-14,20.75,20.350000381469727,20.75,20.540000915527344,2828289.0,18.52191162109375
2017-02-15,20.670000076293945,19.8799991607666,20.5,19.93000030517578,5224067.0,17.971845626831055
2017-02-16,20.049999237060547,19.739999771118164,19.969999313354492,20.010000228881836,3381145.0,18.043983459472656
2017-02-17,20.149999618530273,19.739999771118164,20.010000228881836,19.8799991607666,3094974.0,17.926755905151367
2017-02-20,20.549999237060547,19.56999969482422,19.790000915527344,20.3799991607666,5569699.0,18.37763023376465
2017-02-21,20.5,20.06999969482422,20.3799991607666,20.260000228881836,3382537.0,18.26942253112793
2017-02-22,20.600000381469727,20.09000015258789,20.25,20.579999923706055,3273454.0,18.557979583740234
2017-02-23,21.010000228881836,20.399999618530273,20.65999984741211,20.579999923706055,4067375.0,18.557979583740234
2017-02-24,20.649999618530273,20.200000762939453,20.59000015258789,20.350000381469727,2434743.0,18.35057830810547
2017-02-27,20.850000381469727,20.010000228881836,20.170000076293945,20.43000030517578,3598010.0,18.422718048095703
2017-02-28,20.700000762939453,20.010000228881836,20.299999237060547,20.270000457763672,4245077.0,18.278438568115234
2017-03-01,20.639999389648438,20.049999237060547,20.190000534057617,20.309999465942383,2853339.0,18.31450843811035
2017-03-02,20.600000381469727,20.229999542236328,20.229999542236328,20.43000030517578,3087273.0,18.422718048095703
2017-03-03,20.440000534057617,20.059999465942383,20.299999237060547,20.239999771118164,2502483.0,18.251384735107422
2017-03-06,20.459999084472656,20.010000228881836,20.1299991607666,20.34000015258789,2656498.0,18.34156036376953
2017-03-07,21.280000686645508,20.34000015258789,20.450000762939453,21.059999465942383,6748044.0,18.99081802368164
2017-03-08,21.729999542236328,20.899999618530273,21.09000015258789,21.65999984741211,7713326.0,19.5318660736084
2017-03-09,21.950000762939453,21.139999389648438,21.600000381469727,21.280000686645508,4321693.0,19.1892032623291
2017-03-10,21.489999771118164,21.110000610351562,21.489999771118164,21.190000534057617,2765695.0,19.10804557800293
2017-03-13,21.649999618530273,20.809999465942383,21.010000228881836,21.610000610351562,3663487.0,19.48678207397461
2017-03-14,21.770000457763672,21.1299991607666,21.6299991607666,21.239999771118164,2598507.0,19.153133392333984
2017-03-15,21.299999237060547,20.940000534057617,21.299999237060547,21.190000534057617,2268068.0,19.10804557800293
2017-03-16,21.530000686645508,21.059999465942383,21.260000228881836,21.40999984741211,3528457.0,19.306432723999023
2017-03-17,21.43000030517578,20.90999984741211,21.329999923706055,21.040000915527344,3524134.0,18.97278594970703
2017-03-20,21.239999771118164,20.790000915527344,20.860000610351562,21.030000686645508,3473099.0,18.963768005371094
2017-03-21,21.549999237060547,20.860000610351562,21.06999969482422,21.510000228881836,3848897.0,19.3966064453125
2017-03-22,21.81999969482422,21.18000030517578,21.389999389648438,21.799999237060547,3844543.0,19.658111572265625
2017-03-23,21.81999969482422,21.309999465942383,21.790000915527344,21.540000915527344,3353337.0,19.42365837097168
2017-03-24,21.799999237060547,21.40999984741211,21.559999465942383,21.799999237060547,3281872.0,19.658111572265625
2017-03-27,22.799999237060547,21.809999465942383,21.809999465942383,22.110000610351562,6218862.0,19.93765640258789
2017-03-28,22.350000381469727,21.889999389648438,22.06999969482422,22.209999084472656,3529964.0,20.027828216552734
2017-03-29,22.270000457763672,21.65999984741211,22.1200008392334,22.010000228881836,3061339.0,19.847482681274414
2017-03-30,22.020000457763672,21.280000686645508,21.790000915527344,21.399999618530273,2431857.0,19.297414779663086
2017-03-31,21.75,21.190000534057617,21.190000534057617,21.68000030517578,1897923.0,19.54990577697754
2017-04-05,22.170000076293945,21.43000030517578,21.65999984741211,21.690000534057617,4620409.0,19.558921813964844
2017-04-06,21.75,21.399999618530273,21.700000762939453,21.639999389648438,2380457.0,19.513832092285156
2017-04-07,21.649999618530273,21.399999618530273,21.600000381469727,21.639999389648438,2994128.0,19.513832092285156
2017-04-10,21.639999389648438,20.799999237060547,21.6200008392334,20.81999969482422,4687697.0,18.77440071105957
2017-04-11,20.8799991607666,20.0,20.700000762939453,20.610000610351562,5440793.0,18.585033416748047
2017-04-12,20.920000076293945,20.200000762939453,20.579999923706055,20.309999465942383,3081027.0,18.31450843811035
2017-04-13,20.610000610351562,20.09000015258789,20.34000015258789,20.540000915527344,2852398.0,18.52191162109375
2017-04-14,21.600000381469727,20.649999618530273,20.649999618530273,21.459999084472656,6360221.0,19.351518630981445
2017-04-17,22.479999542236328,21.239999771118164,21.459999084472656,22.149999618530273,8557835.0,19.973726272583008
2017-04-18,23.100000381469727,21.809999465942383,22.020000457763672,22.520000457763672,9641863.0,20.307373046875
2017-04-19,22.860000610351562,22.010000228881836,22.530000686645508,22.649999618530273,4591347.0,20.424596786499023
2017-04-20,23.299999237060547,22.420000076293945,22.6200008392334,23.15999984741211,6165094.0,20.884492874145508
2017-04-21,23.31999969482422,22.219999313354492,23.15999984741211,22.25,4958800.0,20.06389808654785
2017-04-24,22.6299991607666,21.760000228881836,22.290000915527344,21.90999984741211,4340950.0,19.757305145263672
2017-04-25,23.75,21.59000015258789,21.59000015258789,23.350000381469727,7983354.0,21.055822372436523
2017-04-26,23.549999237060547,22.75,23.3799991607666,23.0,6704461.0,20.740211486816406
2017-04-27,23.049999237060547,22.110000610351562,22.899999618530273,22.579999923706055,5415235.0,20.361474990844727
2017-04-28,22.84000015258789,22.260000228881836,22.260000228881836,22.43000030517578,4103884.0,20.226215362548828
2017-05-02,23.18000030517578,21.799999237060547,22.229999542236328,23.09000015258789,5456084.0,20.821369171142578
2017-05-03,23.290000915527344,22.43000030517578,22.8700008392334,22.450000762939453,3171300.0,20.244251251220703
2017-05-04,22.920000076293945,22.229999542236328,22.450000762939453,22.690000534057617,2189005.0,20.460670471191406
2017-05-05,22.690000534057617,22.040000915527344,22.690000534057617,22.110000610351562,2609661.0,19.93765640258789
2017-05-08,22.149999618530273,21.40999984741211,21.940000534057617,21.56999969482422,3319698.0,19.45071029663086
2017-05-09,21.809999465942383,20.530000686645508,21.520000457763672,21.6299991607666,3237804.0,19.50481605529785
2017-05-10,22.31999969482422,21.600000381469727,21.649999618530273,21.959999084472656,2939951.0,19.802392959594727
2017-05-11,21.969999313354492,21.1299991607666,21.899999618530273,21.68000030517578,3216643.0,19.54990577697754
2017-05-12,21.940000534057617,21.360000610351562,21.690000534057617,21.5,1481745.0,19.387588500976562
2017-05-15,22.5,21.549999237060547,21.549999237060547,22.290000915527344,3992111.0,20.099971771240234
2017-05-16,22.600000381469727,21.979999542236328,22.3799991607666,22.489999771118164,4315931.0,20.280319213867188
2017-05-17,22.979999542236328,22.360000610351562,22.479999542236328,22.700000762939453,4174185.0,20.46968650817871
2017-05-18,22.670000076293945,22.3700008392334,22.440000534057617,22.43000030517578,3297695.0,20.226215362548828
2017-05-19,22.780000686645508,22.010000228881836,22.5,22.09000015258789,2602345.0,19.919620513916016
2017-05-22,22.149999618530273,21.75,22.100000381469727,21.8700008392334,3112343.0,19.721233367919922
2017-05-23,22.229999542236328,21.649999618530273,21.799999237060547,21.670000076293945,1928021.0,19.54088592529297
2017-05-24,22.040000915527344,20.799999237060547,21.489999771118164,21.959999084472656,3837444.0,19.802392959594727
2017-05-25,22.15999984741211,21.760000228881836,21.850000381469727,22.040000915527344,2230088.0,19.87453269958496
2017-05-26,22.579999923706055,22.0,22.040000915527344,22.260000228881836,2558991.0,20.07291603088379
2017-05-31,22.549999237060547,21.780000686645508,22.399999618530273,21.950000762939453,3181915.0,19.793376922607422
2017-06-01,21.950000762939453,21.43000030517578,21.600000381469727,21.899999618530273,3734813.0,19.748287200927734
2017-06-02,22.1200008392334,21.719999313354492,21.719999313354492,22.0,1882062.0,19.838462829589844
2017-06-05,22.399999618530273,21.8799991607666,22.020000457763672,22.3700008392334,2445895.0,20.172109603881836
2017-06-06,22.440000534057617,22.239999771118164,22.440000534057617,22.3799991607666,1707719.0,20.18112564086914
2017-06-07,22.829999923706055,22.31999969482422,22.3799991607666,22.799999237060547,4053627.0,20.559860229492188
2017-06-08,23.059999465942383,22.6200008392334,22.799999237060547,22.950000762939453,4005774.0,20.695125579833984
2017-06-09,23.290000915527344,22.729999542236328,22.850000381469727,23.170000076293945,3646154.0,20.893508911132812
2017-06-12,23.170000076293945,22.889999389648438,23.170000076293945,23.0,1790032.0,20.740211486816406
2017-06-13,23.260000228881836,22.56999969482422,22.889999389648438,23.200000762939453,2200168.0,20.920560836791992
2017-06-14,23.200000762939453,22.760000228881836,23.010000228881836,22.950000762939453,1931268.0,20.695125579833984
2017-06-15,23.229999542236328,22.860000610351562,22.899999618530273,22.950000762939453,1188700.0,20.695125579833984
2017-06-16,23.059999465942383,22.059999465942383,22.93000030517578,22.25,2909023.0,20.06389808654785
2017-06-19,22.469999313354492,22.149999618530273,22.25,22.34000015258789,1266105.0,20.145057678222656
2017-06-20,23.0,22.299999237060547,22.299999237060547,22.969999313354492,2243324.0,20.713157653808594
2017-06-21,23.049999237060547,22.65999984741211,22.969999313354492,22.940000534057617,1771135.0,20.686105728149414
2017-06-22,23.170000076293945,22.450000762939453,22.950000762939453,22.520000457763672,2586482.0,20.307373046875
2017-06-23,24.3799991607666,22.530000686645508,22.6200008392334,23.809999465942383,8416331.0,21.470626831054688
2017-06-26,24.389999389648438,23.600000381469727,23.899999618530273,24.239999771118164,6437622.0,21.858379364013672
2017-06-27,24.18000030517578,23.799999237060547,24.049999237060547,24.0,2986954.0,21.641958236694336
2017-06-28,24.25,23.739999771118164,23.8799991607666,23.959999084472656,4219103.0,21.60588836669922
2017-06-29,24.389999389648438,23.799999237060547,23.959999084472656,24.200000762939453,5537014.0,21.822311401367188
2017-06-30,23.450000762939453,22.799999237060547,23.0,23.309999465942383,4251664.0,21.73837661743164
2017-07-03,23.850000381469727,23.200000762939453,23.290000915527344,23.719999313354492,3816689.0,22.1207332611084
2017-07-04,24.68000030517578,23.549999237060547,23.719999313354492,23.75,5448665.0,22.148710250854492
2017-07-05,24.329999923706055,23.350000381469727,23.399999618530273,24.270000457763672,4392182.0,22.63365364074707
2017-07-06,24.3799991607666,23.81999969482422,24.100000381469727,24.190000534057617,2513410.0,22.559043884277344
2017-07-07,24.139999389648438,23.719999313354492,23.899999618530273,23.860000610351562,2358379.0,22.25129508972168
2017-07-10,24.889999389648438,23.600000381469727,23.799999237060547,24.389999389648438,4357959.0,22.745559692382812
2017-07-11,24.600000381469727,24.25,24.399999618530273,24.43000030517578,2400194.0,22.782865524291992
2017-07-12,24.979999542236328,24.25,24.43000030517578,24.81999969482422,3364723.0,23.146568298339844
2017-07-13,25.100000381469727,24.399999618530273,25.0,24.690000534057617,3476308.0,23.02533531188965
2017-07-14,24.950000762939453,24.600000381469727,24.690000534057617,24.889999389648438,2374720.0,23.211849212646484
2017-07-17,24.989999771118164,23.0,24.959999084472656,23.299999237060547,5703776.0,21.729049682617188
2017-07-18,24.5,22.93000030517578,23.299999237060547,24.469999313354492,4851679.0,22.820167541503906
2017-07-19,24.440000534057617,23.780000686645508,24.299999237060547,24.09000015258789,3658531.0,22.465787887573242
2017-07-20,25.040000915527344,23.899999618530273,24.0,24.920000076293945,5892354.0,23.23982810974121
2017-07-21,24.979999542236328,24.520000457763672,24.8799991607666,24.65999984741211,3775573.0,22.997358322143555
2017-07-24,25.280000686645508,24.15999984741211,24.65999984741211,25.0,5504962.0,23.31443214416504
2017-07-25,25.049999237060547,24.3799991607666,25.0,24.469999313354492,2320554.0,22.820167541503906
2017-07-26,24.549999237060547,23.920000076293945,24.440000534057617,24.239999771118164,2375057.0,22.605674743652344
2017-07-27,24.43000030517578,23.969999313354492,24.399999618530273,24.299999237060547,1548235.0,22.6616268157959
2017-07-28,24.75,24.110000610351562,24.1200008392334,24.670000076293945,2285907.0,23.006683349609375
2017-07-31,25.520000457763672,24.309999465942383,24.68000030517578,25.09000015258789,5842177.0,23.398366928100586
2017-08-01,25.100000381469727,24.700000762939453,25.059999465942383,24.75,2628468.0,23.081289291381836
2017-08-02,25.0,24.510000228881836,24.639999389648438,24.68000030517578,1685140.0,23.016008377075195
2017-08-03,24.729999542236328,24.020000457763672,24.729999542236328,24.40999984741211,2602227.0,22.764211654663086
2017-08-04,24.440000534057617,23.5,24.360000610351562,23.6299991607666,3965287.0,22.036802291870117
2017-08-07,23.950000762939453,23.399999618530273,23.549999237060547,23.65999984741211,2123121.0,22.06477928161621
2017-08-08,23.850000381469727,23.020000457763672,23.600000381469727,23.149999618530273,3275334.0,21.58916473388672
2017-08-09,23.950000762939453,22.8700008392334,23.290000915527344,23.760000228881836,4010330.0,22.158037185668945
2017-08-10,24.079999923706055,23.360000610351562,23.75,23.639999389648438,3801997.0,22.046127319335938
2017-08-11,23.989999771118164,23.18000030517578,23.18000030517578,23.469999313354492,2851147.0,21.887588500976562
2017-08-14,23.799999237060547,23.40999984741211,23.5,23.530000686645508,2131053.0,21.943544387817383
2017-08-15,23.780000686645508,23.530000686645508,23.540000915527344,23.600000381469727,1076101.0,22.008827209472656
2017-08-16,23.940000534057617,23.5,23.559999465942383,23.90999984741211,1754539.0,22.297922134399414
2017-08-17,24.1299991607666,23.729999542236328,23.889999389648438,23.899999618530273,1956807.0,22.288597106933594
2017-08-18,23.950000762939453,23.6299991607666,23.899999618530273,23.729999542236328,1036165.0,22.13005828857422
2017-08-21,23.719999313354492,23.209999084472656,23.530000686645508,23.280000686645508,1844459.0,21.71040153503418
2017-08-22,23.450000762939453,22.989999771118164,23.290000915527344,23.399999618530273,1576191.0,21.822309494018555
2017-08-23,23.450000762939453,23.18000030517578,23.399999618530273,23.309999465942383,784452.0,21.73837661743164
2017-08-24,23.3799991607666,22.90999984741211,23.309999465942383,22.979999542236328,2084277.0,21.430625915527344
2017-08-25,23.299999237060547,22.850000381469727,23.040000915527344,23.229999542236328,849978.0,21.66377067565918
2017-08-28,23.459999084472656,23.040000915527344,23.260000228881836,23.1299991607666,2973796.0,21.570510864257812
2017-08-29,23.170000076293945,23.0,23.100000381469727,23.079999923706055,1228601.0,21.523883819580078
2017-08-30,23.18000030517578,22.940000534057617,23.030000686645508,22.989999771118164,1823407.0,21.43995475769043
2017-08-31,23.09000015258789,22.59000015258789,23.040000915527344,22.709999084472656,2685767.0,21.178829193115234
2017-09-01,22.829999923706055,22.350000381469727,22.709999084472656,22.450000762939453,3612290.0,20.93636131286621
2017-09-04,22.899999618530273,22.31999969482422,22.31999969482422,22.780000686645508,2772275.0,21.24411392211914
2017-09-05,22.93000030517578,22.6200008392334,22.790000915527344,22.81999969482422,1453501.0,21.281414031982422
2017-09-06,22.8799991607666,22.420000076293945,22.8799991607666,22.799999237060547,2252000.0,21.26276206970215
2017-09-07,22.899999618530273,22.440000534057617,22.739999771118164,22.850000381469727,2263681.0,21.30939292907715
2017-09-08,23.110000610351562,22.65999984741211,22.690000534057617,22.969999313354492,3220669.0,21.421300888061523
2017-09-11,23.15999984741211,22.860000610351562,23.100000381469727,23.06999969482422,2865490.0,21.514558792114258
2017-09-12,23.09000015258789,22.389999389648438,23.09000015258789,22.549999237060547,3318067.0,21.029619216918945
2017-09-13,22.690000534057617,22.299999237060547,22.559999465942383,22.65999984741211,1364525.0,21.1322021484375
2017-09-14,22.65999984741211,22.3700008392334,22.65999984741211,22.489999771118164,1613162.0,20.973661422729492
2017-09-15,22.540000915527344,22.329999923706055,22.489999771118164,22.389999389648438,1051461.0,20.880407333374023
2017-09-18,22.549999237060547,21.899999618530273,22.5,21.959999084472656,3630336.0,20.479398727416992
2017-09-19,22.110000610351562,21.459999084472656,22.06999969482422,21.530000686645508,3044671.0,20.07839012145996
2017-09-20,22.079999923706055,21.1200008392334,21.5,22.030000686645508,4119024.0,20.544677734375
2017-09-21,22.149999618530273,21.600000381469727,21.979999542236328,21.6299991607666,2882400.0,20.171646118164062
2017-09-22,21.969999313354492,21.40999984741211,21.479999542236328,21.770000457763672,1457341.0,20.302207946777344
2017-09-25,22.059999465942383,21.3799991607666,21.719999313354492,21.549999237060547,2176002.0,20.0970401763916
2017-09-26,21.920000076293945,21.399999618530273,21.450000762939453,21.84000015258789,1549303.0,20.367488861083984
2017-09-27,21.969999313354492,21.459999084472656,21.700000762939453,21.8700008392334,1710531.0,20.39546775817871
2017-09-28,22.049999237060547,21.579999923706055,21.8799991607666,21.799999237060547,2316955.0,20.330184936523438
2017-09-29,22.200000762939453,21.799999237060547,21.799999237060547,22.06999969482422,2000419.0,20.581981658935547
2017-10-09,22.239999771118164,21.90999984741211,22.1200008392334,22.079999923706055,1838504.0,20.59130859375
2017-10-10,22.34000015258789,21.8799991607666,22.100000381469727,22.31999969482422,1986029.0,20.815126419067383
2017-10-11,22.889999389648438,22.059999465942383,22.31999969482422,22.760000228881836,4037877.0,21.225460052490234
2017-10-12,23.15999984741211,22.530000686645508,22.690000534057617,22.969999313354492,3039059.0,21.421300888061523
2017-10-13,23.06999969482422,22.440000534057617,22.799999237060547,22.479999542236328,2865683.0,20.964336395263672
2017-10-16,22.5,21.200000762939453,22.299999237060547,21.530000686645508,3343620.0,20.07839012145996
2017-10-17,21.600000381469727,21.020000457763672,21.299999237060547,21.399999618530273,2907906.0,19.957155227661133
2017-10-18,21.829999923706055,21.110000610351562,21.399999618530273,21.81999969482422,2620542.0,20.34883689880371
2017-10-19,21.760000228881836,21.18000030517578,21.559999465942383,21.190000534057617,2004401.0,19.761314392089844
2017-10-20,21.799999237060547,20.780000686645508,21.1200008392334,21.3700008392334,5866969.0,19.92917823791504
2017-10-23,21.399999618530273,20.850000381469727,21.239999771118164,21.110000610351562,4070723.0,19.686708450317383
2017-10-24,21.229999542236328,20.209999084472656,21.0,20.610000610351562,4178026.0,19.22041893005371
2017-10-25,20.850000381469727,20.1299991607666,20.600000381469727,20.81999969482422,4247466.0,19.416259765625
2017-10-26,21.020000457763672,20.649999618530273,20.809999465942383,20.940000534057617,3352975.0,19.528169631958008
2017-10-27,21.0,20.18000030517578,20.799999237060547,20.479999542236328,3497482.0,19.099184036254883
2017-10-30,20.8700008392334,20.209999084472656,20.399999618530273,20.719999313354492,3379469.0,19.323001861572266
2017-10-31,21.030000686645508,20.399999618530273,20.68000030517578,20.940000534057617,2748578.0,19.528169631958008
2017-11-01,21.600000381469727,20.899999618530273,20.950000762939453,21.489999771118164,4782751.0,20.041086196899414
2017-11-02,22.0,21.079999923706055,21.459999084472656,21.969999313354492,4966858.0,20.488723754882812
2017-11-03,22.100000381469727,21.270000457763672,21.850000381469727,21.389999389648438,3095038.0,19.947826385498047
2017-11-06,21.549999237060547,20.690000534057617,21.450000762939453,21.209999084472656,4659634.0,19.77996253967285
2017-11-07,21.479999542236328,21.049999237060547,21.149999618530273,21.389999389648438,2610534.0,19.947826385498047
2017-11-08,21.549999237060547,21.200000762939453,21.350000381469727,21.219999313354492,1598781.0,19.789289474487305
2017-11-09,21.469999313354492,21.010000228881836,21.200000762939453,21.270000457763672,1420464.0,19.835920333862305
2017-11-10,21.799999237060547,21.209999084472656,21.280000686645508,21.59000015258789,3128023.0,20.13434410095215
2017-11-13,21.989999771118164,21.420000076293945,21.59000015258789,21.700000762939453,2529318.0,20.236928939819336
2017-11-14,21.690000534057617,20.5,21.690000534057617,20.850000381469727,4485092.0,19.444238662719727
2017-11-15,20.899999618530273,20.59000015258789,20.639999389648438,20.809999465942383,1822537.0,19.40693473815918
2017-11-16,20.790000915527344,20.06999969482422,20.709999084472656,20.079999923706055,3533489.0,18.726152420043945
2017-11-17,20.229999542236328,18.81999969482422,19.950000762939453,18.920000076293945,3743317.0,17.644363403320312
2017-11-20,19.059999465942383,18.25,19.059999465942383,18.479999542236328,3741416.0,17.234027862548828
2017-11-21,18.65999984741211,18.280000686645508,18.459999084472656,18.6299991607666,4513458.0,17.37391471862793
2017-11-22,18.56999969482422,18.309999465942383,18.479999542236328,18.399999618530273,1967610.0,17.159421920776367
2017-11-23,18.600000381469727,18.280000686645508,18.399999618530273,18.290000915527344,5102647.0,17.056840896606445
2017-11-24,18.549999237060547,18.270000457763672,18.350000381469727,18.399999618530273,5107027.0,17.159421920776367
2017-11-27,18.540000915527344,18.360000610351562,18.360000610351562,18.399999618530273,2763680.0,17.159421920776367
2017-11-28,18.93000030517578,18.40999984741211,18.40999984741211,18.920000076293945,2168100.0,17.644363403320312
2017-11-29,19.049999237060547,18.639999389648438,19.0,18.90999984741211,1360321.0,17.635038375854492
2017-11-30,19.1200008392334,18.709999084472656,19.1200008392334,18.790000915527344,1541459.0,17.523128509521484
2017-12-01,19.139999389648438,18.719999313354492,18.799999237060547,19.040000915527344,1614297.0,17.756271362304688
2017-12-04,19.3799991607666,18.889999389648438,18.889999389648438,19.280000686645508,2511816.0,17.980091094970703
2017-12-05,19.25,18.639999389648438,19.25,19.010000228881836,2251306.0,17.728294372558594
2017-12-06,19.079999923706055,18.84000015258789,19.0,19.06999969482422,1400513.0,17.78424835205078
2017-12-07,19.100000381469727,18.850000381469727,19.0,19.0,1453773.0,17.718969345092773
2017-12-08,19.290000915527344,18.690000534057617,18.969999313354492,18.81999969482422,3198667.0,17.551103591918945
2017-12-11,19.0,18.780000686645508,18.81999969482422,18.8799991607666,2067479.0,17.607059478759766
2017-12-12,19.350000381469727,18.809999465942383,18.8799991607666,19.200000762939453,2200181.0,17.905485153198242
2017-12-13,19.899999618530273,19.18000030517578,19.200000762939453,19.610000610351562,7649271.0,18.287841796875
2017-12-14,19.799999237060547,19.299999237060547,19.399999618530273,19.530000686645508,6867161.0,18.21323585510254
2017-12-15,19.690000534057617,19.25,19.420000076293945,19.290000915527344,2699825.0,17.989416122436523
2017-12-18,19.399999618530273,18.700000762939453,19.399999618530273,18.829999923706055,2309642.0,17.5604305267334
2017-12-19,19.440000534057617,18.899999618530273,18.920000076293945,19.280000686645508,3559241.0,17.980091094970703
2017-12-20,20.75,19.09000015258789,19.229999542236328,20.719999313354492,7980597.0,19.323001861572266
2017-12-21,21.100000381469727,20.219999313354492,20.579999923706055,20.860000610351562,5633549.0,19.45356559753418
2017-12-22,21.459999084472656,20.40999984741211,20.670000076293945,20.8700008392334,9747294.0,19.462890625
2017-12-25,21.889999389648438,20.5,20.5,20.90999984741211,7855210.0,19.500192642211914
2017-12-26,20.90999984741211,20.149999618530273,20.760000228881836,20.780000686645508,4306097.0,19.378955841064453
2017-12-27,20.770000457763672,20.170000076293945,20.6200008392334,20.190000534057617,3704089.0,18.828737258911133
2017-12-28,20.889999389648438,20.239999771118164,20.25,20.709999084472656,3648302.0,19.313674926757812
2017-12-29,20.8799991607666,20.440000534057617,20.709999084472656,20.860000610351562,2519818.0,19.45356559753418
2018-01-02,21.110000610351562,20.510000228881836,20.899999618530273,21.06999969482422,2949476.0,19.649404525756836
2018-01-03,21.200000762939453,20.600000381469727,21.049999237060547,21.139999389648438,3082456.0,19.714683532714844
2018-01-04,21.360000610351562,20.809999465942383,20.809999465942383,21.1200008392334,2605274.0,19.696033477783203
2018-01-05,23.229999542236328,22.049999237060547,22.049999237060547,22.219999313354492,9876345.0,20.72186851501465
2018-01-08,22.229999542236328,21.579999923706055,21.950000762939453,21.799999237060547,4726844.0,20.330184936523438
2018-01-09,23.010000228881836,21.709999084472656,21.959999084472656,22.860000610351562,9032195.0,21.31871795654297
2018-01-10,23.200000762939453,22.149999618530273,22.479999542236328,23.0,7560185.0,21.44927978515625
2018-01-11,22.940000534057617,22.450000762939453,22.850000381469727,22.690000534057617,2840810.0,21.160179138183594
2018-01-12,22.700000762939453,22.1299991607666,22.700000762939453,22.309999465942383,2385525.0,20.80579948425293
2018-01-15,22.969999313354492,21.790000915527344,22.139999389648438,21.8799991607666,3997430.0,20.4047908782959
2018-01-16,23.700000762939453,21.959999084472656,21.959999084472656,23.43000030517578,8709893.0,21.85028839111328
2018-01-17,23.719999313354492,22.65999984741211,23.540000915527344,22.68000030517578,5990946.0,21.150854110717773
2018-01-18,23.0,22.100000381469727,22.6200008392334,22.6200008392334,3682041.0,21.094900131225586
2018-01-19,22.6200008392334,22.059999465942383,22.600000381469727,22.260000228881836,3286971.0,20.759170532226562
2018-01-22,22.969999313354492,21.899999618530273,22.5,22.8799991607666,3232186.0,21.33736801147461
2018-01-23,22.850000381469727,22.34000015258789,22.850000381469727,22.510000228881836,2686463.0,20.99231719970703
2018-01-24,22.540000915527344,22.0,22.229999542236328,22.31999969482422,2664488.0,20.815126419067383
2018-01-25,22.5,22.010000228881836,22.31999969482422,22.3700008392334,2554192.0,20.86175537109375
2018-01-26,23.149999618530273,22.219999313354492,22.399999618530273,23.110000610351562,4734900.0,21.551862716674805
2018-01-29,23.030000686645508,22.329999923706055,23.010000228881836,22.420000076293945,3275544.0,20.908382415771484
2018-01-30,22.600000381469727,22.18000030517578,22.350000381469727,22.549999237060547,1748228.0,21.029619216918945
2018-01-31,23.68000030517578,22.700000762939453,22.899999618530273,23.079999923706055,5367456.0,21.523883819580078
2018-02-01,23.360000610351562,21.790000915527344,22.899999618530273,22.540000915527344,6079043.0,21.020294189453125
2018-02-02,22.450000762939453,20.889999389648438,22.299999237060547,21.469999313354492,5814326.0,20.022436141967773
2018-02-05,22.1200008392334,21.0,21.420000076293945,21.959999084472656,2293481.0,20.479398727416992
2018-02-06,21.690000534057617,20.209999084472656,21.5,21.0,5604875.0,19.584121704101562
2018-02-07,21.299999237060547,20.1299991607666,21.15999984741211,20.260000228881836,2007638.0,18.894018173217773
2018-02-08,20.540000915527344,20.09000015258789,20.1200008392334,20.5,1130418.0,19.117834091186523
2018-02-09,20.15999984741211,18.989999771118164,20.040000915527344,19.270000457763672,3965841.0,17.970766067504883
2018-02-12,20.100000381469727,19.270000457763672,19.329999923706055,19.989999771118164,1749303.0,18.642221450805664
2018-02-13,20.579999923706055,19.989999771118164,20.110000610351562,20.389999389648438,1452304.0,19.01525115966797
2018-02-14,20.799999237060547,20.239999771118164,20.510000228881836,20.639999389648438,997182.0,19.248395919799805
2018-02-22,21.0,20.540000915527344,20.540000915527344,20.920000076293945,1039503.0,19.509517669677734
2018-02-23,21.190000534057617,20.829999923706055,21.0,20.989999771118164,823840.0,19.574796676635742
2018-02-26,21.90999984741211,20.700000762939453,21.030000686645508,21.799999237060547,2149472.0,20.330184936523438
2018-02-27,21.950000762939453,21.520000457763672,21.799999237060547,21.790000915527344,1164100.0,20.32086181640625
2018-02-28,22.1200008392334,21.5,21.899999618530273,21.780000686645508,1017915.0,20.311532974243164
2018-03-01,21.920000076293945,21.610000610351562,21.700000762939453,21.760000228881836,1192003.0,20.292882919311523
2018-03-02,21.809999465942383,21.5,21.760000228881836,21.700000762939453,841201.0,20.236928939819336
2018-03-05,21.790000915527344,21.40999984741211,21.520000457763672,21.530000686645508,894389.0,20.07839012145996
2018-03-06,21.889999389648438,21.510000228881836,21.510000228881836,21.850000381469727,952961.0,20.376813888549805
2018-03-07,22.350000381469727,21.350000381469727,21.780000686645508,21.399999618530273,1653631.0,19.957155227661133
2018-03-08,21.6299991607666,21.290000915527344,21.399999618530273,21.3799991607666,864867.0,19.938501358032227
2018-03-09,22.200000762939453,21.489999771118164,21.5,21.709999084472656,1757687.0,20.246252059936523
2018-03-12,22.8799991607666,22.1299991607666,22.139999389648438,22.709999084472656,4910751.0,21.178829193115234
2018-03-13,22.6200008392334,22.059999465942383,22.549999237060547,22.079999923706055,2436077.0,20.59130859375
2018-03-14,22.260000228881836,21.510000228881836,22.229999542236328,21.780000686645508,2714017.0,20.311532974243164
2018-03-15,22.110000610351562,21.5,21.610000610351562,21.719999313354492,2078232.0,20.255578994750977
2018-03-16,21.780000686645508,21.0,21.700000762939453,21.049999237060547,3198426.0,19.630752563476562
2018-03-19,21.799999237060547,20.719999313354492,21.049999237060547,21.780000686645508,2930826.0,20.311532974243164
2018-03-20,21.81999969482422,21.350000381469727,21.639999389648438,21.68000030517578,1167410.0,20.218278884887695
2018-03-21,22.270000457763672,20.969999313354492,21.600000381469727,21.15999984741211,2789200.0,19.733335494995117
2018-03-22,21.520000457763672,21.059999465942383,21.209999084472656,21.100000381469727,1974399.0,19.67738151550293
2018-03-23,20.790000915527344,19.690000534057617,20.790000915527344,20.100000381469727,3308771.0,18.74480438232422
2018-03-26,21.079999923706055,19.399999618530273,20.0,21.010000228881836,2095149.0,19.593448638916016
2018-03-27,21.229999542236328,20.799999237060547,21.010000228881836,21.06999969482422,2156147.0,19.649404525756836
2018-03-28,21.31999969482422,20.6200008392334,20.889999389648438,20.8799991607666,1427110.0,19.472213745117188
2018-03-29,21.219999313354492,20.809999465942383,20.950000762939453,21.209999084472656,1982853.0,19.77996253967285
2018-03-30,21.600000381469727,21.1299991607666,21.219999313354492,21.59000015258789,1718283.0,20.13434410095215
2018-04-02,21.850000381469727,21.399999618530273,21.5,21.790000915527344,1228473.0,20.32086181640625
2018-04-03,22.040000915527344,21.5,21.600000381469727,21.8799991607666,1589176.0,20.4047908782959
2018-04-04,22.75,21.760000228881836,21.950000762939453,22.200000762939453,4586899.0,20.703216552734375
2018-04-09,22.229999542236328,21.700000762939453,22.18000030517578,22.110000610351562,2166267.0,20.619287490844727
2018-04-10,23.100000381469727,21.889999389648438,22.100000381469727,22.8799991607666,4312280.0,21.33736801147461
2018-04-11,23.65999984741211,22.700000762939453,22.8700008392334,23.329999923706055,4692785.0,21.757028579711914
2018-04-12,24.649999618530273,22.8799991607666,23.139999389648438,23.81999969482422,4265015.0,22.213993072509766
2018-04-13,24.450000762939453,23.3799991607666,23.770000457763672,23.549999237060547,3407946.0,21.962194442749023
2018-04-16,24.760000228881836,23.600000381469727,23.600000381469727,24.559999465942383,6146635.0,22.904098510742188
2018-04-17,25.350000381469727,24.139999389648438,24.559999465942383,24.309999465942383,4953748.0,22.670955657958984
2018-04-18,24.700000762939453,23.200000762939453,24.389999389648438,24.010000228881836,4777074.0,22.39118194580078
2018-04-19,25.18000030517578,23.700000762939453,23.90999984741211,24.479999542236328,5406271.0,22.829492568969727
2018-04-20,24.8799991607666,23.6200008392334,24.799999237060547,23.93000030517578,4634397.0,22.31657600402832
2018-04-23,24.399999618530273,23.6200008392334,23.6200008392334,24.149999618530273,3848684.0,22.52174186706543
2018-04-24,25.579999923706055,24.18000030517578,24.18000030517578,25.040000915527344,3966207.0,23.351736068725586
2018-04-25,25.190000534057617,24.610000610351562,25.049999237060547,24.809999465942383,4748479.0,23.137243270874023
2018-04-26,24.969999313354492,24.200000762939453,24.760000228881836,24.350000381469727,3190941.0,22.7082576751709
2018-04-27,24.850000381469727,24.239999771118164,24.34000015258789,24.290000915527344,3351002.0,22.65230369567871
2018-05-02,26.399999618530273,24.100000381469727,24.309999465942383,25.920000076293945,5801437.0,24.172405242919922
2018-05-03,27.399999618530273,25.600000381469727,26.0,26.969999313354492,7863575.0,25.151609420776367
2018-05-04,27.729999542236328,26.420000076293945,26.540000915527344,27.280000686645508,4181542.0,25.440710067749023
2018-05-07,29.489999771118164,26.81999969482422,26.829999923706055,29.280000686645508,7973231.0,27.305864334106445
2018-05-08,29.690000534057617,28.459999084472656,29.43000030517578,28.850000381469727,7895912.0,26.904857635498047
2018-05-09,29.100000381469727,28.399999618530273,28.6299991607666,28.75,4541869.0,26.811599731445312
2018-05-10,29.290000915527344,27.850000381469727,28.639999389648438,28.309999465942383,6155248.0,26.401264190673828
2018-05-11,28.809999465942383,27.860000610351562,28.5,27.979999542236328,3950977.0,26.09351348876953
2018-05-14,28.65999984741211,27.899999618530273,28.170000076293945,28.100000381469727,4523369.0,26.20542335510254
2018-05-15,29.5,27.399999618530273,27.799999237060547,29.229999542236328,6501538.0,27.259233474731445
2018-05-16,31.309999465942383,28.829999923706055,29.200000762939453,30.260000228881836,9315435.0,28.219789505004883
2018-05-17,30.389999389648438,29.309999465942383,30.350000381469727,29.459999084472656,5301391.0,27.47372817993164
2018-05-18,30.34000015258789,28.059999465942383,29.350000381469727,29.90999984741211,7338641.0,27.893386840820312
2018-05-21,30.170000076293945,29.459999084472656,30.030000686645508,29.979999542236328,4584950.0,27.958667755126953
2018-05-22,31.079999923706055,29.729999542236328,29.899999618530273,30.459999084472656,5378671.0,28.40630531311035
2018-05-23,31.3799991607666,30.030000686645508,30.399999618530273,30.549999237060547,6354859.0,28.490236282348633
2018-05-24,30.850000381469727,30.059999465942383,30.299999237060547,30.479999542236328,2978575.0,28.424955368041992
2018-05-25,31.299999237060547,30.299999237060547,30.649999618530273,30.760000228881836,5225922.0,28.686077117919922
2018-05-28,33.5,30.549999237060547,30.610000610351562,33.470001220703125,9071834.0,31.213363647460938
2018-05-29,34.0,32.279998779296875,32.88999938964844,32.400001525878906,10068075.0,30.21550750732422
2018-05-30,32.5,30.0,31.209999084472656,31.170000076293945,8032310.0,29.068435668945312
2018-05-31,33.2599983215332,31.25,31.670000076293945,32.779998779296875,7610926.0,30.569883346557617
2018-06-01,33.380001068115234,30.190000534057617,32.650001525878906,31.209999084472656,8464489.0,29.105737686157227
2018-06-04,31.850000381469727,30.299999237060547,31.290000915527344,30.799999237060547,6241298.0,28.723379135131836
2018-06-05,31.600000381469727,30.5,30.8799991607666,31.3700008392334,6252584.0,29.25495147705078
2018-06-06,32.88999938964844,31.079999923706055,31.399999618530273,32.72999954223633,8629445.0,30.52325439453125
2018-06-07,32.90999984741211,31.239999771118164,32.7400016784668,31.440000534057617,8386842.0,29.32023048400879
2018-06-08,31.979999542236328,31.059999465942383,31.43000030517578,31.600000381469727,5276292.0,29.469444274902344
2018-06-11,31.600000381469727,28.8799991607666,31.600000381469727,29.149999618530273,10483568.0,27.184629440307617
2018-06-12,30.09000015258789,28.770000457763672,29.18000030517578,29.780000686645508,6949644.0,27.772153854370117
2018-06-13,30.260000228881836,29.200000762939453,29.790000915527344,29.290000915527344,3766104.0,27.3151912689209
2018-06-14,30.649999618530273,29.350000381469727,29.670000076293945,29.760000228881836,5121974.0,27.753501892089844
2018-06-15,29.979999542236328,27.729999542236328,29.8799991607666,28.290000915527344,7102472.0,26.382614135742188
2018-06-19,27.799999237060547,25.579999923706055,27.639999389648438,26.3799991607666,6359893.0,24.601388931274414
2018-06-20,27.479999542236328,25.84000015258789,25.84000015258789,26.889999389648438,4883173.0,25.077003479003906
2018-06-21,28.149999618530273,26.799999237060547,27.139999389648438,27.110000610351562,4871855.0,25.28217315673828
2018-06-22,28.1200008392334,27.030000686645508,27.510000228881836,28.09000015258789,4667146.0,26.19609832763672
2018-06-25,29.170000076293945,28.100000381469727,28.100000381469727,28.8700008392334,4475667.0,26.923507690429688
2018-06-26,29.350000381469727,28.350000381469727,28.350000381469727,28.75,3517064.0,26.811599731445312
2018-06-27,29.25,26.110000610351562,28.75,27.059999465942383,6867648.0,25.23554229736328
2018-06-28,27.200000762939453,24.799999237060547,25.5,26.739999771118164,5017867.0,25.696815490722656
2018-06-29,28.020000457763672,26.459999084472656,26.459999084472656,27.690000534057617,2621621.0,26.60975456237793
2018-07-02,28.959999084472656,27.280000686645508,28.139999389648438,27.3700008392334,2776554.0,26.30223846435547
2018-07-03,27.84000015258789,26.0,27.479999542236328,27.729999542236328,3563563.0,26.648193359375
2018-07-04,28.719999313354492,27.209999084472656,27.260000228881836,28.59000015258789,5281240.0,27.47464370727539
2018-07-05,29.149999618530273,27.5,27.5,27.799999237060547,2802381.0,26.71546173095703
2018-07-06,28.190000534057617,27.030000686645508,27.889999389648438,27.479999542236328,1713760.0,26.407947540283203
2018-07-09,28.68000030517578,27.579999923706055,27.809999465942383,28.520000457763672,2221863.0,27.407373428344727
2018-07-10,29.59000015258789,28.299999237060547,28.520000457763672,29.399999618530273,3001538.0,28.25304412841797
2018-07-11,30.479999542236328,28.6200008392334,28.860000610351562,29.219999313354492,3377293.0,28.08006477355957
2018-07-12,29.850000381469727,29.0,29.09000015258789,29.6299991607666,2356253.0,28.474071502685547
2018-07-13,29.75,29.059999465942383,29.6299991607666,29.56999969482422,2303868.0,28.416412353515625
2018-07-16,30.0,29.1299991607666,29.540000915527344,29.280000686645508,2159382.0,28.137725830078125
2018-07-17,29.399999618530273,28.520000457763672,29.280000686645508,28.959999084472656,1481563.0,27.830209732055664
2018-07-18,30.979999542236328,28.899999618530273,28.899999618530273,30.81999969482422,5900831.0,29.617645263671875
2018-07-19,31.0,29.709999084472656,30.860000610351562,30.239999771118164,3353377.0,29.060274124145508
2018-07-20,30.65999984741211,29.809999465942383,30.0,30.40999984741211,2183605.0,29.22364044189453
2018-07-23,30.479999542236328,29.75,30.479999542236328,30.059999465942383,2233288.0,28.887296676635742
2018-07-24,31.0,29.760000228881836,30.139999389648438,30.989999771118164,2483555.0,29.781015396118164
2018-07-25,31.65999984741211,30.399999618530273,30.950000762939453,30.739999771118164,2129254.0,29.540767669677734
2018-07-26,31.139999389648438,30.5,30.5,30.780000686645508,2028225.0,29.579208374023438
2018-07-27,31.610000610351562,30.75,31.100000381469727,31.3799991607666,2587620.0,30.155799865722656
2018-07-30,31.579999923706055,29.600000381469727,31.5,30.280000686645508,3676647.0,29.09871482849121
2018-07-31,30.489999771118164,29.65999984741211,30.25,30.079999923706055,1352008.0,28.90651512145996
2018-08-01,30.399999618530273,29.399999618530273,30.09000015258789,30.170000076293945,1749934.0,28.993005752563477
2018-08-02,30.8799991607666,28.8799991607666,29.899999618530273,29.34000015258789,1724273.0,28.195383071899414
2018-08-03,29.899999618530273,26.90999984741211,29.299999237060547,27.31999969482422,2771662.0,26.254188537597656
2018-08-06,27.5,26.100000381469727,27.5,26.15999984741211,3108209.0,25.139442443847656
2018-08-07,27.229999542236328,25.5,26.8799991607666,26.299999237060547,3950449.0,25.27398109436035
2018-08-08,26.549999237060547,25.649999618530273,26.459999084472656,26.100000381469727,3035983.0,25.081783294677734
2018-08-09,26.200000762939453,24.8799991607666,26.200000762939453,25.799999237060547,6269989.0,24.793487548828125
2018-08-10,25.809999465942383,25.139999389648438,25.520000457763672,25.75,5390047.0,24.745437622070312
2018-08-13,25.5,24.25,25.5,25.219999313354492,4904032.0,24.236112594604492
2018-08-14,25.850000381469727,25.31999969482422,25.5,25.649999618530273,3079452.0,24.649337768554688
2018-08-15,25.850000381469727,24.510000228881836,25.850000381469727,24.8799991607666,2660091.0,23.909378051757812
2018-08-16,24.799999237060547,23.850000381469727,24.520000457763672,23.860000610351562,2894875.0,22.929170608520508
2018-08-17,24.40999984741211,23.719999313354492,24.079999923706055,23.8799991607666,2273019.0,22.94839096069336
2018-08-20,24.170000076293945,22.950000762939453,23.8700008392334,23.719999313354492,3041329.0,22.794631958007812
2018-08-21,24.989999771118164,23.719999313354492,23.8700008392334,24.6200008392334,2984191.0,23.659521102905273
2018-08-22,24.700000762939453,24.030000686645508,24.579999923706055,24.25,1596838.0,23.303956985473633
2018-08-23,25.020000457763672,24.010000228881836,24.049999237060547,24.780000686645508,2081652.0,23.81328010559082
2018-08-24,25.760000228881836,24.420000076293945,24.549999237060547,25.549999237060547,2451827.0,24.553239822387695
2018-08-27,26.239999771118164,25.3700008392334,25.559999465942383,26.209999084472656,2518839.0,25.187490463256836
2018-08-28,26.579999923706055,25.600000381469727,26.1299991607666,26.200000762939453,2104067.0,25.17788314819336
2018-08-29,26.309999465942383,25.6299991607666,26.100000381469727,26.059999465942383,1093458.0,25.043344497680664
2018-08-30,26.25,25.549999237060547,25.81999969482422,25.8799991607666,784061.0,24.870365142822266
2018-08-31,26.079999923706055,25.0,25.809999465942383,25.399999618530273,958372.0,24.40909194946289
2018-09-03,26.489999771118164,25.40999984741211,25.719999313354492,26.389999389648438,2144952.0,25.360469818115234
2018-09-04,26.850000381469727,25.829999923706055,26.389999389648438,26.260000228881836,2045867.0,25.23554229736328
2018-09-05,26.829999923706055,25.649999618530273,26.149999618530273,25.969999313354492,1731273.0,24.95685386657715
2018-09-06,26.049999237060547,24.40999984741211,25.81999969482422,24.450000762939453,2009607.0,23.49615478515625
2018-09-07,26.299999237060547,24.799999237060547,24.799999237060547,26.139999389648438,3227722.0,25.120222091674805
2018-09-10,26.690000534057617,25.0,26.690000534057617,25.18000030517578,2004485.0,24.197675704956055
2018-09-11,26.600000381469727,25.079999923706055,25.18000030517578,26.450000762939453,2374484.0,25.41813087463379
2018-09-12,26.8799991607666,25.170000076293945,26.8799991607666,25.719999313354492,2509257.0,24.71660614013672
2018-09-13,26.020000457763672,25.350000381469727,25.760000228881836,25.68000030517578,1973213.0,24.67816925048828
2018-09-14,26.799999237060547,25.280000686645508,25.6299991607666,26.389999389648438,1983870.0,25.360469818115234
2018-09-17,28.239999771118164,25.90999984741211,26.389999389648438,27.309999465942383,2652177.0,26.244577407836914
2018-09-18,29.170000076293945,27.0,27.0,28.530000686645508,2493065.0,27.4169864654541
2018-09-19,28.799999237060547,28.110000610351562,28.530000686645508,28.34000015258789,1788411.0,27.23439598083496
2018-09-20,28.649999618530273,27.8799991607666,28.34000015258789,28.260000228881836,1689604.0,27.15751838684082
2018-09-21,29.100000381469727,28.260000228881836,28.989999771118164,28.549999237060547,1821522.0,27.436203002929688
2018-09-25,28.84000015258789,28.0,28.0,28.110000610351562,849674.0,27.013370513916016
2018-09-26,30.170000076293945,28.260000228881836,28.34000015258789,29.610000610351562,3138905.0,28.454851150512695
2018-09-27,29.790000915527344,29.100000381469727,29.6200008392334,29.219999313354492,1602004.0,28.08006477355957
2018-09-28,29.489999771118164,29.0,29.110000610351562,29.209999084472656,1004384.0,28.07045555114746
2018-10-08,29.1299991607666,28.010000228881836,28.59000015258789,28.260000228881836,1148143.0,27.15751838684082
2018-10-09,28.5,27.889999389648438,28.450000762939453,28.059999465942383,876549.0,26.96531867980957
2018-10-10,28.5,27.68000030517578,28.260000228881836,27.790000915527344,1462674.0,26.705854415893555
2018-10-11,28.149999618530273,26.329999923706055,27.389999389648438,26.579999923706055,2003341.0,25.543058395385742
2018-10-12,27.209999084472656,26.200000762939453,26.299999237060547,27.06999969482422,1368451.0,26.013940811157227
2018-10-15,28.729999542236328,26.809999465942383,27.06999969482422,28.0,1886653.0,26.90766143798828
2018-10-16,28.299999237060547,27.010000228881836,28.0,27.209999084472656,1678776.0,26.148479461669922
2018-10-17,27.75,25.600000381469727,27.40999984741211,26.709999084472656,1892494.0,25.667984008789062
2018-10-18,26.579999923706055,25.75,26.309999465942383,25.860000610351562,997165.0,24.851146697998047
2018-10-19,26.729999542236328,25.530000686645508,25.75,26.670000076293945,1132876.0,25.629547119140625
2018-10-22,28.450000762939453,26.760000228881836,26.760000228881836,28.360000610351562,1985747.0,27.253618240356445
2018-10-23,28.700000762939453,27.81999969482422,28.25,27.989999771118164,1215308.0,26.89805030822754
2018-10-24,27.979999542236328,27.360000610351562,27.979999542236328,27.399999618530273,1189702.0,26.33106803894043
2018-10-25,27.149999618530273,26.31999969482422,26.459999084472656,26.889999389648438,941289.0,25.84096336364746
2018-10-26,27.450000762939453,25.68000030517578,26.790000915527344,26.079999923706055,1636147.0,25.062564849853516
2018-10-29,26.06999969482422,23.479999542236328,26.06999969482422,24.979999542236328,2586848.0,24.005477905273438
2018-10-30,26.610000610351562,24.690000534057617,25.299999237060547,26.239999771118164,2286659.0,25.21632194519043
2018-10-31,27.959999084472656,25.979999542236328,25.979999542236328,27.709999084472656,2415000.0,26.62897300720215
2018-11-01,28.3799991607666,27.270000457763672,27.8700008392334,27.719999313354492,1972146.0,26.63858413696289
2018-11-02,28.290000915527344,27.799999237060547,27.940000534057617,27.93000030517578,1374175.0,26.84039306640625
2018-11-05,28.829999923706055,27.530000686645508,28.0,28.170000076293945,2230371.0,27.071027755737305
2018-11-06,28.0,26.889999389648438,27.889999389648438,27.299999237060547,2548186.0,26.234968185424805
2018-11-07,28.399999618530273,27.399999618530273,27.549999237060547,27.780000686645508,2240908.0,26.696243286132812
2018-11-08,28.3700008392334,27.100000381469727,27.8700008392334,27.3700008392334,1571531.0,26.30223846435547
2018-11-09,28.3700008392334,27.3799991607666,27.639999389648438,27.59000015258789,2297663.0,26.513656616210938
2018-11-12,27.780000686645508,26.850000381469727,27.600000381469727,27.600000381469727,1925391.0,26.523265838623047
2018-11-13,27.59000015258789,26.8700008392334,27.299999237060547,27.510000228881836,2070030.0,26.436777114868164
2018-11-14,27.510000228881836,26.790000915527344,27.510000228881836,26.889999389648438,2263143.0,25.84096336364746
2018-11-15,27.110000610351562,26.790000915527344,26.889999389648438,26.93000030517578,1425583.0,25.87940216064453
2018-11-16,27.049999237060547,26.280000686645508,26.93000030517578,26.520000457763672,2370993.0,25.48539924621582
2018-11-19,26.950000762939453,26.5,26.549999237060547,26.65999984741211,2549054.0,25.619937896728516
2018-11-20,26.600000381469727,26.0,26.0,26.18000030517578,1832766.0,25.158662796020508
2018-11-21,26.190000534057617,25.700000762939453,26.040000915527344,25.780000686645508,1291504.0,24.774267196655273
2018-11-22,25.989999771118164,25.6299991607666,25.979999542236328,25.670000076293945,748719.0,24.66855812072754
2018-11-23,25.8799991607666,25.079999923706055,25.68000030517578,25.15999984741211,1023000.0,24.178455352783203
2018-11-26,25.389999389648438,25.059999465942383,25.1200008392334,25.31999969482422,521436.0,24.332212448120117
2018-11-27,25.489999771118164,24.790000915527344,25.489999771118164,25.100000381469727,961655.0,24.12079620361328
2018-11-28,25.68000030517578,24.75,25.229999542236328,25.670000076293945,823201.0,24.66855812072754
2018-11-29,26.1200008392334,25.260000228881836,25.65999984741211,25.270000457763672,1265176.0,24.284164428710938
2018-11-30,26.040000915527344,25.15999984741211,25.15999984741211,25.989999771118164,1708784.0,24.97607421875
2018-12-03,27.049999237060547,26.329999923706055,26.329999923706055,26.610000610351562,1964803.0,25.571887969970703
2018-12-04,27.049999237060547,26.600000381469727,26.690000534057617,27.020000457763672,1861245.0,25.965892791748047
2018-12-05,27.6200008392334,26.6200008392334,26.8799991607666,27.010000228881836,1258525.0,25.956283569335938
2018-12-06,27.270000457763672,26.75,27.010000228881836,27.020000457763672,1109754.0,25.965892791748047
2018-12-07,27.290000915527344,26.81999969482422,27.139999389648438,27.040000915527344,1087265.0,25.9851131439209
2018-12-10,27.260000228881836,26.5,27.040000915527344,27.06999969482422,1122385.0,26.013940811157227
2018-12-11,28.260000228881836,26.8799991607666,27.200000762939453,28.200000762939453,2005255.0,27.0998592376709
2018-12-12,30.0,28.010000228881836,28.280000686645508,29.200000762939453,2615768.0,28.06084632873535
2018-12-13,30.549999237060547,29.100000381469727,29.100000381469727,29.40999984741211,2933301.0,28.262653350830078
2018-12-14,30.5,29.399999618530273,29.510000228881836,29.690000534057617,3296741.0,28.53173065185547
2018-12-17,29.610000610351562,28.540000915527344,29.610000610351562,29.270000457763672,1576928.0,28.128114700317383
2018-12-18,30.010000228881836,28.899999618530273,29.239999771118164,29.209999084472656,1763327.0,28.07045555114746
2018-12-19,30.899999618530273,29.559999465942383,29.559999465942383,30.219999313354492,3765975.0,29.041053771972656
2018-12-20,30.299999237060547,28.020000457763672,30.059999465942383,29.780000686645508,2885581.0,28.61821937561035
2018-12-21,30.200000762939453,28.809999465942383,29.790000915527344,29.65999984741211,2520194.0,28.502899169921875
2018-12-24,30.959999084472656,29.81999969482422,30.0,30.719999313354492,2800708.0,29.521547317504883
2018-12-25,31.479999542236328,30.100000381469727,30.420000076293945,31.040000915527344,2774500.0,29.829063415527344
2018-12-26,31.360000610351562,29.700000762939453,31.260000228881836,30.149999618530273,1746385.0,28.973783493041992
2018-12-27,31.68000030517578,30.579999923706055,30.59000015258789,31.389999389648438,4195982.0,30.165409088134766
2018-12-28,31.5,29.959999084472656,31.389999389648438,30.729999542236328,3995033.0,29.531158447265625
2019-01-02,31.299999237060547,29.329999923706055,30.68000030517578,29.68000030517578,2830198.0,28.52212142944336
2019-01-03,30.290000915527344,29.059999465942383,29.510000228881836,29.09000015258789,2374935.0,27.955137252807617
2019-01-04,31.0,29.1299991607666,29.1299991607666,29.84000015258789,2853736.0,28.675878524780273
2019-01-07,30.5,29.25,29.1299991607666,29.809999465942383,2955136.0,28.647048950195312
2019-01-08,30.3799991607666,29.350000381469727,29.700000762939453,29.989999771118164,3380809.0,28.820026397705078
2019-01-09,30.59000015258789,29.549999237060547,30.0,29.8700008392334,2490615.0,28.704708099365234
2019-01-10,29.8700008392334,28.579999923706055,29.8700008392334,29.459999084472656,2133314.0,28.31070327758789
2019-01-11,29.639999389648438,28.610000610351562,29.479999542236328,29.09000015258789,2364965.0,27.955137252807617
2019-01-14,29.100000381469727,27.90999984741211,27.90999984741211,29.0,1605038.0,27.868648529052734
2019-01-15,30.579999923706055,28.56999969482422,28.979999542236328,30.239999771118164,2988549.0,29.060274124145508
2019-01-16,30.690000534057617,29.760000228881836,30.149999618530273,30.489999771118164,1656744.0,29.300519943237305
2019-01-17,31.389999389648438,30.100000381469727,30.280000686645508,30.5,1505335.0,29.310131072998047
2019-01-18,31.489999771118164,30.350000381469727,30.489999771118164,31.100000381469727,1361542.0,29.8867244720459
2019-01-21,34.20000076293945,31.100000381469727,31.100000381469727,32.20000076293945,3563360.0,30.943811416625977
2019-01-22,32.099998474121094,31.049999237060547,32.09000015258789,31.110000610351562,1729710.0,29.896333694458008
2019-01-23,31.3799991607666,30.68000030517578,31.1200008392334,31.0,1123826.0,29.790624618530273
2019-01-24,31.34000015258789,30.799999237060547,31.139999389648438,30.989999771118164,1438166.0,29.781015396118164
2019-01-25,31.309999465942383,30.479999542236328,30.989999771118164,30.600000381469727,1352075.0,29.40622901916504
2019-01-28,31.899999618530273,30.450000762939453,30.600000381469727,31.3799991607666,2050870.0,30.155799865722656
2019-01-29,32.25,30.690000534057617,31.239999771118164,32.060001373291016,1798721.0,30.80927276611328
2019-01-30,32.70000076293945,31.65999984741211,32.02000045776367,32.02000045776367,1356090.0,30.770832061767578
2019-01-31,32.439998626708984,30.200000762939453,32.02000045776367,30.5,2308296.0,29.310131072998047
2019-02-01,32.06999969482422,30.440000534057617,30.450000762939453,31.610000610351562,2941050.0,30.376827239990234
2019-02-11,33.349998474121094,31.600000381469727,31.739999771118164,32.880001068115234,2184057.0,31.59728240966797
2019-02-12,33.34000015258789,32.279998779296875,32.880001068115234,33.119998931884766,2245370.0,31.827917098999023
2019-02-13,33.5,32.599998474121094,33.119998931884766,33.0,2269333.0,31.71259880065918
2019-02-14,34.650001525878906,32.779998779296875,33.0,34.25,3587705.0,32.91383743286133
2019-02-15,34.119998931884766,33.400001525878906,34.119998931884766,33.52000045776367,1804051.0,32.21231460571289
2019-02-18,34.150001525878906,33.470001220703125,33.599998474121094,34.029998779296875,2145728.0,32.70241928100586
2019-02-19,34.02000045776367,32.81999969482422,33.90999984741211,33.31999969482422,2260165.0,32.02011489868164
2019-02-20,33.599998474121094,32.83000183105469,33.11000061035156,33.369998931884766,1457772.0,32.06816482543945
2019-02-21,33.5,32.86000061035156,33.369998931884766,32.90999984741211,1637192.0,31.626110076904297
2019-02-22,34.099998474121094,32.5,32.650001525878906,34.099998474121094,2262914.0,32.769683837890625
2019-02-25,34.599998474121094,33.279998779296875,34.0,34.400001525878906,5700678.0,33.0579833984375
2019-02-26,34.349998474121094,33.20000076293945,34.33000183105469,33.52000045776367,3793272.0,32.21231460571289
2019-02-27,34.869998931884766,32.880001068115234,33.0,33.810001373291016,3208854.0,32.491004943847656
2019-02-28,34.0,33.11000061035156,33.459999084472656,33.29999923706055,2714009.0,32.00089645385742
2019-03-01,34.04999923706055,33.0,33.33000183105469,33.470001220703125,2145812.0,32.16426467895508
2019-03-04,35.099998474121094,33.38999938964844,33.400001525878906,35.099998474121094,4227886.0,33.73067092895508
2019-03-05,35.150001525878906,34.220001220703125,34.70000076293945,34.72999954223633,2933782.0,33.3751106262207
2019-03-06,34.70000076293945,34.150001525878906,34.70000076293945,34.38999938964844,2573612.0,33.04837417602539
2019-03-07,34.349998474121094,33.0,34.06999969482422,33.209999084472656,4140075.0,31.914405822753906
2019-03-08,33.150001525878906,31.670000076293945,32.86000061035156,31.75,4688793.0,30.511363983154297
2019-03-11,32.34000015258789,31.59000015258789,31.690000534057617,32.310001373291016,2553660.0,31.04952049255371
2019-03-12,32.599998474121094,31.889999389648438,32.36000061035156,32.150001525878906,3145907.0,30.895761489868164
2019-03-13,32.90999984741211,32.119998931884766,32.2400016784668,32.20000076293945,2582636.0,30.943811416625977
2019-03-14,32.869998931884766,31.899999618530273,32.099998474121094,32.400001525878906,2169344.0,31.136009216308594
2019-03-15,33.560001373291016,32.369998931884766,32.45000076293945,33.47999954223633,3155843.0,32.17387390136719
2019-03-18,35.4900016784668,33.63999938964844,33.63999938964844,34.599998474121094,5575311.0,33.250179290771484
2019-03-19,34.79999923706055,33.709999084472656,34.599998474121094,33.790000915527344,2958914.0,32.471778869628906
2019-03-20,34.849998474121094,33.65999984741211,33.65999984741211,34.66999816894531,3333438.0,33.317447662353516
2019-03-21,35.0099983215332,34.150001525878906,34.5,34.4900016784668,3048971.0,33.144474029541016
2019-03-22,34.900001525878906,34.0,34.209999084472656,34.5,1741478.0,33.154083251953125
2019-03-25,34.400001525878906,33.75,34.08000183105469,33.79999923706055,1865347.0,32.481388092041016
2019-03-26,34.869998931884766,33.56999969482422,34.0,34.16999816894531,2557539.0,32.83695602416992
2019-03-27,35.34000015258789,33.900001525878906,34.15999984741211,35.2400016784668,4194145.0,33.86521530151367
2019-03-28,35.18000030517578,34.5,35.09000015258789,34.939998626708984,2978331.0,33.5769157409668
2019-03-29,36.18000030517578,34.2400016784668,34.880001068115234,35.29999923706055,6382110.0,33.92287063598633
2019-04-01,37.9900016784668,35.130001068115234,35.29999923706055,36.70000076293945,6446792.0,35.26825714111328
2019-04-02,37.06999969482422,36.25,36.70000076293945,36.310001373291016,3956009.0,34.893470764160156
2019-04-03,38.16999816894531,36.0,36.0,37.04999923706055,5102150.0,35.60459899902344
2019-04-04,37.790000915527344,36.11000061035156,36.630001068115234,37.27000045776367,4859544.0,35.816017150878906
2019-04-08,37.97999954223633,36.150001525878906,37.70000076293945,36.4900016784668,3686628.0,35.06644821166992
2019-04-09,36.849998474121094,35.97999954223633,36.290000915527344,36.13999938964844,2490988.0,34.7301025390625
2019-04-10,37.4900016784668,35.959999084472656,35.959999084472656,36.93000030517578,2977703.0,35.48928451538086
2019-04-11,37.0,35.650001525878906,36.900001525878906,35.70000076293945,2320037.0,34.30727005004883
2019-04-12,36.38999938964844,35.11000061035156,35.790000915527344,35.38999938964844,2134646.0,34.009361267089844
2019-04-15,35.93000030517578,33.900001525878906,35.689998626708984,34.209999084472656,5973356.0,32.87539291381836
2019-04-16,34.70000076293945,33.72999954223633,34.380001068115234,34.70000076293945,4143422.0,33.346282958984375
2019-04-17,34.88999938964844,34.2599983215332,34.65999984741211,34.7400016784668,2863891.0,33.38471984863281
2019-04-18,35.880001068115234,34.5,34.7400016784668,35.709999084472656,5599171.0,34.31687545776367
2019-04-19,35.52000045776367,35.099998474121094,35.470001220703125,35.400001525878906,2780309.0,34.01897430419922
2019-04-22,36.189998626708984,34.869998931884766,35.380001068115234,35.5,2882577.0,34.11507034301758
2019-04-23,36.709999084472656,35.06999969482422,35.529998779296875,36.459999084472656,4598639.0,35.03761672973633
2019-04-24,36.869998931884766,35.90999984741211,36.56999969482422,36.72999954223633,2139709.0,35.29708480834961
2019-04-25,36.880001068115234,35.869998931884766,36.63999938964844,36.0,2435669.0,34.59556198120117
2019-04-26,36.0,34.810001373291016,35.880001068115234,35.0,2492205.0,33.63457489013672
2019-05-06,37.97999954223633,35.189998626708984,36.4900016784668,35.72999954223633,3721338.0,34.336097717285156
2019-05-07,38.22999954223633,35.72999954223633,35.72999954223633,38.119998931884766,5210367.0,36.63285827636719
2019-05-08,39.5,37.5,38.0,38.439998626708984,4534184.0,36.940372467041016
2019-05-09,38.2599983215332,36.29999923706055,37.5099983215332,36.79999923706055,3692665.0,35.36435317993164
2019-05-10,40.47999954223633,37.15999984741211,37.15999984741211,40.029998779296875,8249945.0,38.46834182739258
2019-05-13,43.33000183105469,39.310001373291016,39.43000030517578,42.599998474121094,7606409.0,40.93808364868164
2019-05-14,41.959999084472656,40.939998626708984,41.65999984741211,41.599998474121094,5411777.0,39.97709655761719
2019-05-15,42.59000015258789,41.029998779296875,41.599998474121094,42.5,6252447.0,40.84198760986328
2019-05-16,44.79999923706055,41.22999954223633,42.0,44.20000076293945,6002913.0,42.47566223144531
2019-05-17,44.380001068115234,41.849998474121094,43.599998474121094,42.36000061035156,4919110.0,40.70745086669922
2019-05-20,42.68000030517578,39.779998779296875,42.68000030517578,41.15999984741211,4220699.0,39.554264068603516
2019-05-21,42.36000061035156,40.02000045776367,41.0,41.4900016784668,3994403.0,39.87139129638672
2019-05-22,41.79999923706055,40.369998931884766,41.54999923706055,40.88999938964844,2355567.0,39.29479217529297
2019-05-23,40.79999923706055,39.779998779296875,40.099998474121094,40.02000045776367,2624229.0,38.458736419677734
2019-05-24,40.880001068115234,39.709999084472656,39.720001220703125,40.130001068115234,2784650.0,38.56444549560547
2019-05-27,42.0,39.77000045776367,40.20000076293945,41.9900016784668,3943293.0,40.35188293457031
2019-05-28,42.849998474121094,41.349998474121094,41.599998474121094,41.869998931884766,3149344.0,40.2365608215332
2019-05-29,42.900001525878906,41.31999969482422,41.31999969482422,42.650001525878906,2911393.0,40.98613357543945
2019-05-30,45.5,42.20000076293945,42.349998474121094,45.150001525878906,4623962.0,43.38860321044922
2019-05-31,45.400001525878906,44.0099983215332,44.790000915527344,44.689998626708984,2898344.0,42.94654846191406
2019-06-03,46.439998626708984,42.650001525878906,44.689998626708984,43.81999969482422,3605218.0,42.11048889160156
2019-06-04,43.81999969482422,41.5,43.70000076293945,42.0,3863031.0,40.361488342285156
2019-06-05,43.619998931884766,41.61000061035156,42.380001068115234,43.59000015258789,3489319.0,41.889461517333984
2019-06-06,44.20000076293945,42.70000076293945,43.20000076293945,42.88999938964844,2090571.0,41.21677017211914
2019-06-10,44.15999984741211,42.130001068115234,42.709999084472656,44.119998931884766,2107921.0,42.39878463745117
2019-06-11,45.400001525878906,43.79999923706055,44.119998931884766,44.9900016784668,2897502.0,43.23484802246094
2019-06-12,45.86000061035156,43.79999923706055,44.369998931884766,45.20000076293945,2916291.0,43.43665313720703
2019-06-13,45.380001068115234,44.439998626708984,45.09000015258789,44.47999954223633,1612637.0,42.7447395324707
2019-06-14,44.880001068115234,43.560001373291016,44.47999954223633,43.560001373291016,1589422.0,41.86063003540039
2019-06-17,44.349998474121094,42.720001220703125,42.720001220703125,43.95000076293945,1857980.0,42.235416412353516
2019-06-18,44.279998779296875,43.380001068115234,43.95000076293945,43.630001068115234,1469031.0,41.92790222167969
2019-06-19,44.59000015258789,43.70000076293945,44.20000076293945,43.79999923706055,1972200.0,42.091270446777344
2019-06-20,45.560001373291016,43.52000045776367,44.0,45.04999923706055,3053460.0,43.292503356933594
2019-06-21,44.97999954223633,44.0,44.0,44.540000915527344,2140815.0,42.802398681640625
2019-06-24,46.58000183105469,44.099998474121094,44.599998474121094,46.04999923706055,3522806.0,44.25349044799805
2019-06-25,46.29999923706055,44.900001525878906,46.04999923706055,45.70000076293945,3887450.0,43.91714859008789
2019-06-26,46.65999984741211,45.290000915527344,45.5,46.45000076293945,4175054.0,44.63788986206055
2019-06-27,47.9900016784668,46.31999969482422,46.959999084472656,47.279998779296875,5111206.0,45.43550491333008
2019-06-28,47.279998779296875,45.650001525878906,46.47999954223633,47.15999984741211,3341627.0,46.100223541259766
2019-07-01,48.869998931884766,47.15999984741211,47.34000015258789,48.45000076293945,4192281.0,47.361236572265625
2019-07-02,48.29999923706055,47.22999954223633,48.29999923706055,47.5099983215332,4339391.0,46.442359924316406
2019-07-03,48.209999084472656,46.099998474121094,47.29999923706055,47.04999923706055,3382436.0,45.99269485473633
2019-07-04,47.09000015258789,44.95000076293945,46.22999954223633,45.41999816894531,4139869.0,44.399322509765625
2019-07-05,46.33000183105469,45.0,45.54999923706055,45.939998626708984,3174375.0,44.90763854980469
2019-07-08,46.650001525878906,45.20000076293945,46.0,46.15999984741211,3224681.0,45.12269592285156
2019-07-09,46.20000076293945,45.29999923706055,45.900001525878906,45.709999084472656,1829256.0,44.68280792236328
2019-07-10,45.97999954223633,43.9900016784668,45.91999816894531,44.02000045776367,2244296.0,43.03078842163086
2019-07-11,44.7400016784668,39.9900016784668,44.70000076293945,41.380001068115234,10965842.0,40.45011520385742
2019-07-12,43.5,41.40999984741211,41.40999984741211,42.939998626708984,6874771.0,41.97505569458008
2019-07-15,43.11000061035156,41.54999923706055,43.09000015258789,41.720001220703125,5905178.0,40.782474517822266
2019-07-16,42.18000030517578,40.83000183105469,42.0099983215332,41.150001525878906,4161132.0,40.22528076171875
2019-07-17,41.75,40.189998626708984,41.349998474121094,41.0099983215332,3268461.0,40.08842468261719
2019-07-18,41.04999923706055,40.130001068115234,40.68000030517578,40.130001068115234,3282702.0,39.22820281982422
2019-07-19,42.61000061035156,40.279998779296875,40.279998779296875,42.470001220703125,6753215.0,41.515621185302734
2019-07-22,42.79999923706055,40.68000030517578,42.2599983215332,41.060001373291016,4803655.0,40.137306213378906
2019-07-23,41.70000076293945,40.650001525878906,41.0,41.279998779296875,3248681.0,40.352359771728516
2019-07-24,41.880001068115234,41.20000076293945,41.279998779296875,41.779998779296875,2379542.0,40.841121673583984
2019-07-25,41.97999954223633,41.13999938964844,41.86000061035156,41.79999923706055,1779516.0,40.86067199707031
2019-07-26,42.52000045776367,41.459999084472656,41.70000076293945,41.88999938964844,2348617.0,40.94865036010742
2019-07-29,43.2599983215332,41.720001220703125,41.97999954223633,43.02000045776367,2812535.0,42.053260803222656
2019-07-30,43.459999084472656,42.400001525878906,42.79999923706055,42.56999969482422,1874773.0,41.61336898803711
2019-07-31,42.79999923706055,41.0,42.4900016784668,41.099998474121094,2784004.0,40.1764030456543
2019-08-01,41.349998474121094,40.29999923706055,40.79999923706055,40.91999816894531,2518238.0,40.00044631958008
2019-08-02,40.59000015258789,38.5,40.0,40.29999923706055,3958318.0,39.39438247680664
2019-08-05,40.599998474121094,38.79999923706055,39.959999084472656,39.52000045776367,1562192.0,38.63191223144531
2019-08-06,39.88999938964844,38.29999923706055,39.130001068115234,39.70000076293945,2566349.0,38.807865142822266
2019-08-07,40.310001373291016,39.5,39.75,39.7599983215332,1815237.0,38.86651611328125
2019-08-08,42.79999923706055,39.68000030517578,39.68000030517578,42.310001373291016,5026352.0,41.359214782714844
2019-08-09,42.9900016784668,41.400001525878906,42.900001525878906,41.7599983215332,2250212.0,40.821571350097656
2019-08-12,42.33000183105469,41.060001373291016,41.790000915527344,41.5,2873098.0,40.56741714477539
2019-08-13,42.0,41.20000076293945,41.470001220703125,41.72999954223633,1593289.0,40.7922477722168
2019-08-14,42.380001068115234,41.52000045776367,42.22999954223633,41.790000915527344,1848499.0,40.85089874267578
2019-08-15,42.119998931884766,40.58000183105469,40.63999938964844,41.849998474121094,1557677.0,40.909549713134766
2019-08-16,45.290000915527344,42.220001220703125,42.220001220703125,44.7400016784668,6659556.0,43.7346076965332
2019-08-19,45.349998474121094,44.47999954223633,44.900001525878906,44.900001525878906,3594369.0,43.891014099121094
2019-08-20,45.47999954223633,44.36000061035156,44.959999084472656,44.81999969482422,2352692.0,43.812808990478516
2019-08-21,45.04999923706055,43.95000076293945,44.43000030517578,44.25,1989603.0,43.255619049072266
2019-08-22,45.5,44.0099983215332,44.5,44.81999969482422,2212583.0,43.812808990478516
2019-08-23,45.29999923706055,44.54999923706055,44.849998474121094,45.08000183105469,2028686.0,44.06696701049805
2019-08-26,44.61000061035156,43.150001525878906,43.5,43.779998779296875,2538243.0,42.79617691040039
2019-08-27,44.720001220703125,43.0,44.34000015258789,43.25,3198872.0,42.27809143066406
2019-08-28,43.70000076293945,42.81999969482422,43.25,43.16999816894531,2266326.0,42.199886322021484
2019-08-29,43.599998474121094,42.65999984741211,43.599998474121094,43.22999954223633,1506051.0,42.25853729248047
2019-08-30,43.970001220703125,42.900001525878906,43.400001525878906,43.349998474121094,2112600.0,42.3758430480957
2019-09-02,43.58000183105469,42.5,43.5099983215332,43.470001220703125,2105318.0,42.49314880371094
2019-09-03,43.5,42.04999923706055,43.369998931884766,42.29999923706055,3124347.0,41.34943771362305
2019-09-04,42.689998626708984,41.7599983215332,42.290000915527344,42.31999969482422,2343630.0,41.368988037109375
2019-09-05,42.61000061035156,42.0,42.31999969482422,42.369998931884766,2309271.0,41.41786575317383
2019-09-06,42.380001068115234,41.20000076293945,41.939998626708984,42.04999923706055,2436904.0,41.10505676269531
2019-09-09,43.5,42.20000076293945,42.29999923706055,42.599998474121094,2320366.0,41.642696380615234
2019-09-10,42.70000076293945,41.709999084472656,42.689998626708984,42.29999923706055,2419600.0,41.34943771362305
2019-09-11,42.650001525878906,41.83000183105469,42.619998931884766,41.90999984741211,1663337.0,40.96820068359375
2019-09-12,43.0,41.90999984741211,41.90999984741211,42.25,1374724.0,41.30056381225586
2019-09-16,42.650001525878906,41.97999954223633,42.2599983215332,42.36000061035156,1478660.0,41.4080924987793
2019-09-17,42.54999923706055,42.0,42.5099983215332,42.380001068115234,1353949.0,41.427642822265625
2019-09-18,44.369998931884766,42.220001220703125,42.220001220703125,43.970001220703125,3905920.0,42.981910705566406
2019-09-19,44.54999923706055,43.70000076293945,44.08000183105469,44.349998474121094,2681042.0,43.353370666503906
2019-09-20,45.45000076293945,43.90999984741211,44.79999923706055,43.90999984741211,2553688.0,42.92325973510742
2019-09-23,44.290000915527344,42.84000015258789,43.79999923706055,43.209999084472656,2381198.0,42.23898696899414
2019-09-24,43.869998931884766,42.349998474121094,43.04999923706055,42.56999969482422,3112230.0,41.61336898803711
2019-09-25,43.0,41.849998474121094,42.38999938964844,42.02000045776367,2711457.0,41.07572937011719
2019-09-26,42.400001525878906,41.04999923706055,41.619998931884766,41.279998779296875,2711556.0,40.352359771728516
2019-09-27,42.0,39.4900016784668,41.75,41.18000030517578,2758578.0,40.254608154296875
2019-09-30,42.349998474121094,40.90999984741211,41.08000183105469,41.029998779296875,1946671.0,40.107975006103516
2019-10-08,42.2599983215332,40.189998626708984,41.08000183105469,41.099998474121094,3075623.0,40.1764030456543
2019-10-09,42.04999923706055,40.45000076293945,41.13999938964844,41.77000045776367,2511303.0,40.83134841918945
2019-10-10,41.95000076293945,40.93000030517578,41.869998931884766,41.400001525878906,3094916.0,40.46966552734375
2019-10-11,42.20000076293945,41.40999984741211,41.470001220703125,41.63999938964844,1981055.0,40.70426940917969
2019-10-14,41.97999954223633,40.70000076293945,41.90999984741211,40.880001068115234,2626793.0,39.96134948730469
2019-10-15,41.209999084472656,40.29999923706055,40.880001068115234,40.900001525878906,2137507.0,39.980899810791016
2019-10-16,41.0,39.869998931884766,41.0,40.029998779296875,2370232.0,39.13044738769531
2019-10-17,40.9900016784668,39.90999984741211,40.369998931884766,40.099998474121094,2613192.0,39.198875427246094
2019-10-18,41.900001525878906,40.119998931884766,40.47999954223633,41.16999816894531,3300630.0,40.24483108520508
2019-10-21,41.599998474121094,40.20000076293945,40.7599983215332,40.779998779296875,2299270.0,39.86359405517578
2019-10-22,41.18000030517578,40.36000061035156,40.630001068115234,40.75,1771949.0,39.83427047729492
2019-10-23,41.20000076293945,40.54999923706055,40.75,40.810001373291016,1580062.0,39.892921447753906
2019-10-24,42.20000076293945,39.61000061035156,41.47999954223633,40.02000045776367,4410434.0,39.12067413330078
2019-10-25,40.7599983215332,39.83000183105469,40.290000915527344,40.4900016784668,2552666.0,39.58011245727539
2019-10-28,42.4900016784668,40.290000915527344,40.29999923706055,42.2599983215332,3488661.0,41.31033706665039
2019-10-29,44.29999923706055,41.7599983215332,42.58000183105469,43.4900016784668,4057392.0,42.512699127197266
2019-10-30,43.91999816894531,42.70000076293945,43.150001525878906,43.68000030517578,2702995.0,42.698429107666016
2019-10-31,44.0,42.91999816894531,43.77000045776367,43.29999923706055,1472866.0,42.32696533203125
2019-11-01,45.06999969482422,42.2599983215332,43.029998779296875,44.16999816894531,3608869.0,43.17741394042969
2019-11-04,45.5,44.279998779296875,45.04999923706055,44.93000030517578,2566676.0,43.92033767700195
2019-11-05,45.88999938964844,44.599998474121094,45.43000030517578,44.70000076293945,2362838.0,43.69550704956055
2019-11-06,46.5,43.34000015258789,45.4900016784668,44.70000076293945,2416092.0,43.69550704956055
2019-11-07,45.7400016784668,44.560001373291016,44.599998474121094,45.18000030517578,1991632.0,44.16471862792969
2019-11-08,47.0,45.310001373291016,45.400001525878906,45.790000915527344,2160852.0,44.76101303100586
2019-11-11,46.29999923706055,44.709999084472656,46.0,45.0099983215332,2452208.0,43.998538970947266
2019-11-12,46.45000076293945,44.95000076293945,45.720001220703125,45.91999816894531,2477313.0,44.88808822631836
2019-11-13,49.849998474121094,46.36000061035156,46.36000061035156,49.0,5275801.0,47.89887619018555
2019-11-14,49.619998931884766,48.060001373291016,49.2599983215332,49.08000183105469,3801884.0,47.977081298828125
2019-11-15,52.16999816894531,48.79999923706055,48.79999923706055,51.04999923706055,4431842.0,49.902809143066406
2019-11-18,51.790000915527344,50.0099983215332,51.349998474121094,51.349998474121094,3405544.0,50.196067810058594
2019-11-19,52.5,50.9900016784668,51.34000015258789,52.099998474121094,2510529.0,50.9292106628418
2019-11-20,52.5099983215332,51.0,52.5099983215332,51.33000183105469,2552582.0,50.176517486572266
2019-11-21,52.20000076293945,51.0099983215332,51.70000076293945,51.7400016784668,2438647.0,50.57730484008789
2019-11-22,52.470001220703125,50.22999954223633,51.75,50.900001525878906,2862831.0,49.75617980957031
2019-11-25,51.4900016784668,49.369998931884766,50.900001525878906,50.90999984741211,2279222.0,49.76595687866211
2019-11-26,52.439998626708984,50.79999923706055,50.90999984741211,51.38999938964844,3459255.0,50.23516845703125
2019-11-27,51.939998626708984,49.83000183105469,51.939998626708984,50.47999954223633,2462846.0,49.345619201660156
2019-11-28,51.25,49.810001373291016,50.099998474121094,50.40999984741211,2009903.0,49.277191162109375
2019-11-29,50.7400016784668,48.0,50.599998474121094,48.68000030517578,3050329.0,47.58606719970703
2019-12-02,49.29999923706055,47.08000183105469,48.790000915527344,47.95000076293945,2577384.0,46.872474670410156
2019-12-03,48.70000076293945,47.5099983215332,48.18000030517578,48.310001373291016,2350161.0,47.22438430786133
2019-12-04,48.900001525878906,48.209999084472656,48.779998779296875,48.47999954223633,1530993.0,47.390560150146484
2019-12-05,49.68000030517578,48.380001068115234,48.58000183105469,49.20000076293945,1458626.0,48.094383239746094
2019-12-06,51.56999969482422,48.689998626708984,49.15999984741211,50.5,2605438.0,49.365169525146484
2019-12-09,51.2400016784668,48.689998626708984,50.150001525878906,50.86000061035156,3860121.0,49.717079162597656
2019-12-10,52.380001068115234,50.31999969482422,50.849998474121094,51.79999923706055,2858006.0,50.635955810546875
2019-12-11,52.41999816894531,51.310001373291016,51.79999923706055,51.880001068115234,2590721.0,50.71415710449219
2019-12-12,55.20000076293945,51.869998931884766,51.97999954223633,54.22999954223633,3987580.0,53.011348724365234
2019-12-13,58.599998474121094,53.70000076293945,54.5,58.34000015258789,5301368.0,57.028987884521484
2019-12-16,58.0,53.279998779296875,58.0,54.84000015258789,5821934.0,53.60763931274414
2019-12-17,54.59000015258789,52.54999923706055,54.560001373291016,53.439998626708984,5427400.0,52.23910140991211
2019-12-18,54.20000076293945,52.91999816894531,53.2599983215332,53.900001525878906,4231489.0,52.68876647949219
2019-12-19,53.9900016784668,52.900001525878906,53.91999816894531,52.95000076293945,2601362.0,51.76011276245117
2019-12-20,53.41999816894531,52.529998779296875,53.20000076293945,53.220001220703125,2012649.0,52.0240478515625
2019-12-23,52.90999984741211,51.54999923706055,52.90999984741211,52.18000030517578,3340893.0,51.007415771484375
2019-12-24,53.470001220703125,52.220001220703125,52.220001220703125,53.0,2266957.0,51.808990478515625
2019-12-25,53.97999954223633,52.36000061035156,53.689998626708984,52.5099983215332,2100334.0,51.32999801635742
2019-12-26,53.02000045776367,51.900001525878906,52.790000915527344,52.70000076293945,1777829.0,51.51573181152344
2019-12-27,53.29999923706055,51.97999954223633,52.86000061035156,52.13999938964844,2015080.0,50.96831512451172
2019-12-30,52.45000076293945,51.5,52.2400016784668,52.2400016784668,1989601.0,51.066070556640625
2019-12-31,53.0,50.79999923706055,52.58000183105469,51.959999084472656,3119363.0,50.7923583984375
2020-01-02,52.81999969482422,51.310001373291016,52.27000045776367,51.709999084472656,3182083.0,50.547977447509766
2020-01-03,51.900001525878906,51.0,51.81999969482422,51.400001525878906,2069501.0,50.24494552612305
2020-01-06,51.439998626708984,50.189998626708984,50.90999984741211,50.54999923706055,3150007.0,49.41404342651367
2020-01-07,50.95000076293945,50.5099983215332,50.849998474121094,50.81999969482422,2169195.0,49.677978515625
2020-01-08,51.33000183105469,51.33000183105469,51.33000183105469,51.33000183105469,2887631.0,50.176517486572266
2020-01-09,52.380001068115234,51.06999969482422,51.06999969482422,52.369998931884766,3450672.0,51.193145751953125
2020-01-10,53.189998626708984,51.70000076293945,52.380001068115234,52.349998474121094,2973764.0,51.1735954284668
2020-01-13,52.93000030517578,52.93000030517578,52.93000030517578,52.93000030517578,1804028.0,51.740562438964844
2020-01-14,50.86000061035156,50.86000061035156,50.86000061035156,50.86000061035156,5057691.0,49.717079162597656
2020-01-15,51.4900016784668,50.27000045776367,50.86000061035156,50.86000061035156,2798063.0,49.717079162597656
2020-01-16,51.4900016784668,50.900001525878906,51.130001068115234,51.2400016784668,1620645.0,50.08854293823242
2020-01-17,51.689998626708984,50.27000045776367,51.2400016784668,50.72999954223633,2601994.0,49.59000015258789
2020-01-20,51.790000915527344,49.869998931884766,49.869998931884766,51.52000045776367,2510961.0,50.362247467041016
2020-01-21,51.68000030517578,48.20000076293945,51.68000030517578,49.220001220703125,5106334.0,48.11393356323242
2020-01-22,49.59000015258789,47.68000030517578,49.08000183105469,49.29999923706055,3572150.0,48.192134857177734
2020-01-23,49.70000076293945,46.849998474121094,49.59000015258789,47.90999984741211,4278757.0,46.833370208740234
2020-02-03,44.0,43.119998931884766,43.119998931884766,43.20000076293945,4125533.0,42.22921371459961
2020-02-04,46.47999954223633,43.119998931884766,43.220001220703125,45.349998474121094,3997807.0,44.33089828491211
2020-02-05,46.459999084472656,44.91999816894531,45.68000030517578,45.56999969482422,3465088.0,44.545955657958984
2020-02-06,47.88999938964844,45.02000045776367,45.70000076293945,47.4900016784668,3383319.0,46.42280960083008
2020-02-07,50.22999954223633,46.70000076293945,47.380001068115234,49.90999984741211,3866028.0,48.78842544555664
2020-02-10,50.099998474121094,48.5,49.79999923706055,49.599998474121094,3001329.0,48.48539352416992
2020-02-11,50.470001220703125,49.0099983215332,49.7400016784668,49.599998474121094,2157071.0,48.48539352416992
2020-02-12,50.0,48.68000030517578,49.61000061035156,49.380001068115234,2285698.0,48.27033996582031
2020-02-13,49.540000915527344,48.380001068115234,49.5,49.400001525878906,1938353.0,48.28989028930664
2020-02-14,49.689998626708984,48.310001373291016,49.349998474121094,49.150001525878906,2631677.0,48.04550552368164
2020-02-17,49.4900016784668,48.5,49.0,48.959999084472656,2712895.0,47.85977554321289
2020-02-18,48.880001068115234,48.13999938964844,48.880001068115234,48.5,2957017.0,47.41011428833008
2020-02-19,50.68000030517578,48.0,48.5,49.869998931884766,4544394.0,48.749324798583984
2020-02-20,50.65999984741211,49.5,49.9900016784668,50.220001220703125,4225511.0,49.091461181640625
2020-02-21,50.04999923706055,48.15999984741211,50.04999923706055,48.38999938964844,5757088.0,47.30258560180664
2020-02-24,48.29999923706055,46.77000045776367,48.29999923706055,47.70000076293945,4290531.0,46.628089904785156
2020-02-25,48.22999954223633,46.779998779296875,46.779998779296875,47.279998779296875,3868919.0,46.217525482177734
2020-02-26,47.380001068115234,46.130001068115234,47.380001068115234,46.560001373291016,2657933.0,45.513710021972656
2020-02-27,47.810001373291016,46.61000061035156,46.70000076293945,47.0,2164932.0,45.94382095336914
2020-02-28,46.900001525878906,45.27000045776367,46.220001220703125,45.560001373291016,4003372.0,44.53618240356445
2020-03-02,46.599998474121094,45.52000045776367,45.54999923706055,46.0,2739779.0,44.96629333496094
2020-03-03,47.45000076293945,46.29999923706055,46.400001525878906,47.20000076293945,3548364.0,46.13932800292969
2020-03-04,47.970001220703125,46.810001373291016,46.970001220703125,47.38999938964844,2624829.0,46.32505416870117
2020-03-05,50.150001525878906,47.369998931884766,47.38999938964844,49.599998474121094,6122122.0,48.48539352416992
2020-03-06,49.9900016784668,48.79999923706055,49.4900016784668,49.08000183105469,2740223.0,47.977081298828125
2020-03-09,48.97999954223633,47.400001525878906,48.22999954223633,47.939998626708984,2949327.0,46.862693786621094
2020-03-10,50.56999969482422,47.0099983215332,47.0099983215332,50.459999084472656,5386754.0,49.32606506347656
2020-03-11,50.779998779296875,49.279998779296875,50.459999084472656,50.16999816894531,4127835.0,49.04258346557617
2020-03-12,50.599998474121094,48.59000015258789,49.52000045776367,50.279998779296875,3143082.0,49.15011215209961
2020-03-13,50.59000015258789,48.099998474121094,48.099998474121094,50.279998779296875,4496598.0,49.15011215209961
2020-03-16,50.900001525878906,48.58000183105469,50.18000030517578,48.599998474121094,4374209.0,47.50786209106445
2020-03-17,49.83000183105469,46.56999969482422,48.70000076293945,48.86000061035156,3824558.0,47.76202392578125
2020-03-18,48.9900016784668,46.40999984741211,48.869998931884766,46.70000076293945,2839466.0,45.65056228637695
2020-03-19,47.08000183105469,42.599998474121094,46.59000015258789,43.88999938964844,4672954.0,42.90370559692383
2020-03-20,44.7599983215332,41.70000076293945,44.29999923706055,43.06999969482422,4445652.0,42.102134704589844
2020-03-23,42.369998931884766,40.83000183105469,42.18000030517578,40.970001220703125,2990304.0,40.0493278503418
2020-03-24,45.0,41.400001525878906,41.400001525878906,43.29999923706055,6105128.0,42.32696533203125
2020-03-25,45.279998779296875,43.5,43.58000183105469,44.61000061035156,3551391.0,43.60752868652344
2020-03-26,46.20000076293945,44.400001525878906,44.849998474121094,45.560001373291016,3626715.0,44.53618240356445
2020-03-27,47.20000076293945,45.29999923706055,46.0,45.400001525878906,3350344.0,44.37977600097656
2020-03-30,49.29999923706055,46.349998474121094,46.349998474121094,47.47999954223633,18488292.0,46.41303253173828
2020-03-31,48.08000183105469,44.90999984741211,48.08000183105469,45.5099983215332,11211453.0,44.487300872802734
2020-04-01,46.75,44.0099983215332,45.290000915527344,45.7599983215332,4469425.0,44.731685638427734
2020-04-02,46.939998626708984,44.9900016784668,45.27000045776367,46.869998931884766,3623376.0,45.816741943359375
2020-04-03,48.0,46.38999938964844,47.20000076293945,47.119998931884766,3620803.0,46.06112289428711
2020-04-07,48.11000061035156,46.97999954223633,47.79999923706055,47.40999984741211,3994307.0,46.344608306884766
2020-04-08,47.38999938964844,46.279998779296875,47.0,47.0,4219576.0,45.94382095336914
2020-04-09,50.849998474121094,47.11000061035156,47.380001068115234,49.709999084472656,6777080.0,48.59292221069336
2020-04-10,52.68000030517578,49.36000061035156,50.290000915527344,51.880001068115234,5241126.0,50.71415710449219
2020-04-13,52.68000030517578,50.900001525878906,52.2400016784668,51.9900016784668,3130249.0,50.821685791015625
2020-04-14,52.75,51.22999954223633,51.900001525878906,52.130001068115234,2986980.0,50.95854187011719
2020-04-15,52.779998779296875,51.0,52.779998779296875,51.83000183105469,3035098.0,50.665283203125
2020-04-16,52.47999954223633,50.70000076293945,51.77000045776367,52.220001220703125,2950523.0,51.0465202331543
2020-04-17,52.79999923706055,51.0,52.11000061035156,51.29999923706055,3657326.0,50.14719009399414
2020-04-20,51.79999923706055,50.369998931884766,51.630001068115234,51.470001220703125,3889873.0,50.31337356567383
2020-04-21,51.79999923706055,50.0,51.79999923706055,50.56999969482422,3172513.0,49.43359375
2020-04-22,51.279998779296875,49.70000076293945,50.97999954223633,50.900001525878906,3064512.0,49.75617980957031
2020-04-23,52.220001220703125,50.310001373291016,51.189998626708984,51.16999816894531,3177437.0,50.020111083984375
2020-04-24,52.790000915527344,50.380001068115234,50.970001220703125,51.849998474121094,4068706.0,50.68482971191406
2020-04-27,52.54999923706055,51.40999984741211,51.849998474121094,52.150001525878906,2542228.0,50.978092193603516
2020-04-28,54.959999084472656,51.70000076293945,51.83000183105469,54.08000183105469,4721400.0,52.86471939086914
2020-04-29,54.40999984741211,52.5099983215332,54.40999984741211,53.45000076293945,2104787.0,52.248878479003906
2020-04-30,54.790000915527344,53.5,53.5099983215332,54.439998626708984,2569936.0,53.21662902832031
2020-05-06,55.400001525878906,53.790000915527344,54.20000076293945,55.08000183105469,3812281.0,53.84225082397461
2020-05-07,55.95000076293945,54.70000076293945,55.08000183105469,55.75,3341908.0,54.4971923828125
2020-05-08,57.0,55.02000045776367,55.540000915527344,56.470001220703125,2247750.0,55.201011657714844
2020-05-11,57.4900016784668,55.599998474121094,56.470001220703125,56.029998779296875,2124298.0,54.770896911621094
2020-05-12,56.900001525878906,55.77000045776367,56.45000076293945,56.38999938964844,1911795.0,55.12281036376953
2020-05-13,59.09000015258789,56.54999923706055,56.9900016784668,58.529998779296875,3017904.0,57.214717864990234
2020-05-14,59.279998779296875,57.5099983215332,58.2599983215332,58.349998474121094,2112321.0,57.038761138916016
2020-05-15,58.900001525878906,56.15999984741211,57.84000015258789,56.540000915527344,2808796.0,55.269439697265625
2020-05-18,58.52000045776367,56.0,56.540000915527344,57.95000076293945,2691594.0,56.64775466918945
2020-05-19,57.9900016784668,56.70000076293945,57.9900016784668,57.869998931884766,1557741.0,56.569549560546875
2020-05-20,58.43000030517578,56.5,57.54999923706055,56.779998779296875,1897205.0,55.50404357910156
2020-05-21,57.88999938964844,56.459999084472656,56.869998931884766,57.20000076293945,2098217.0,55.914608001708984
2020-05-22,59.5,56.849998474121094,57.70000076293945,58.25,3784079.0,56.94101333618164
2020-05-25,60.880001068115234,56.599998474121094,58.849998474121094,59.560001373291016,4128361.0,58.22157287597656
2020-05-26,62.0,58.38999938964844,58.81999969482422,61.31999969482422,3539826.0,59.94202423095703
2020-05-27,62.279998779296875,60.7599983215332,61.720001220703125,61.459999084472656,2766671.0,60.07887649536133
2020-05-28,62.900001525878906,60.849998474121094,61.630001068115234,62.29999923706055,2267074.0,60.89999771118164
2020-05-29,61.65999984741211,60.52000045776367,60.869998931884766,61.70000076293945,1737493.0,61.70000076293945
2020-06-01,63.52000045776367,60.0,61.70000076293945,61.08000183105469,3175612.0,61.08000183105469
2020-06-02,61.04999923706055,59.0,61.04999923706055,59.31999969482422,3389183.0,59.31999969482422
2020-06-03,60.43000030517578,58.29999923706055,60.33000183105469,60.0,1992976.0,60.0
2020-06-04,64.19999694824219,60.099998474121094,60.36000061035156,63.900001525878906,3671622.0,63.900001525878906
2020-06-05,63.7400016784668,60.400001525878906,63.599998474121094,60.83000183105469,5388271.0,60.83000183105469
2020-06-08,60.5,58.0099983215332,60.310001373291016,58.599998474121094,4858514.0,58.599998474121094
2020-06-09,59.400001525878906,57.939998626708984,58.599998474121094,59.0099983215332,2325518.0,59.0099983215332
2020-06-10,59.33000183105469,58.540000915527344,58.7400016784668,59.2599983215332,1495071.0,59.2599983215332
2020-06-11,59.45000076293945,58.099998474121094,59.27000045776367,58.41999816894531,2291716.0,58.41999816894531
2020-06-12,58.9900016784668,57.599998474121094,57.65999984741211,58.5,1962742.0,58.5
2020-06-15,59.0,57.70000076293945,58.31999969482422,58.20000076293945,2405626.0,58.20000076293945
2020-06-16,60.849998474121094,58.290000915527344,58.61000061035156,60.25,2453732.0,60.25
2020-06-17,60.15999984741211,58.099998474121094,60.15999984741211,58.900001525878906,2302773.0,58.900001525878906
2020-06-18,58.79999923706055,57.66999816894531,58.79999923706055,58.0,2279898.0,58.0
2020-06-19,61.400001525878906,58.029998779296875,58.599998474121094,61.400001525878906,5266795.0,61.400001525878906
2020-06-22,67.54000091552734,62.599998474121094,64.0,67.54000091552734,7647724.0,67.54000091552734
2020-06-23,71.27999877929688,67.69000244140625,69.41000366210938,70.33000183105469,6115558.0,70.33000183105469
2020-06-24,69.81999969482422,67.12000274658203,69.25,67.55999755859375,5074618.0,67.55999755859375
2020-06-29,69.9000015258789,67.19999694824219,67.5999984741211,69.05999755859375,3324866.0,69.05999755859375
2020-06-30,74.81999969482422,69.20999908447266,70.0,73.0,2780972.0,73.0
2020-07-01,76.2300033569336,71.55999755859375,73.77999877929688,72.9000015258789,3609023.0,72.9000015258789
2020-07-02,73.51000213623047,70.69999694824219,72.6500015258789,71.5999984741211,3758978.0,71.5999984741211
2020-07-03,71.56999969482422,68.75,71.56999969482422,69.93000030517578,3700058.0,69.93000030517578
2020-07-06,71.45999908447266,67.69999694824219,70.0,70.19999694824219,4348984.0,70.19999694824219
2020-07-07,71.87999725341797,68.68000030517578,70.16999816894531,70.41000366210938,5005875.0,70.41000366210938
2020-07-08,70.76000213623047,69.45999908447266,69.5,70.5,3750700.0,70.5
2020-07-09,71.66000366210938,69.5,69.95999908447266,70.19999694824219,5120424.0,70.19999694824219
2020-07-10,73.30999755859375,69.94999694824219,70.5999984741211,70.29000091552734,6671796.0,70.29000091552734
2020-07-13,72.48999786376953,68.9000015258789,69.5,72.12999725341797,4804914.0,72.12999725341797
2020-07-14,73.72000122070312,71.12999725341797,72.16000366210938,72.44999694824219,4124574.0,72.44999694824219
2020-07-15,75.3499984741211,72.01000213623047,72.5199966430664,74.4000015258789,4476479.0,74.4000015258789
2020-07-16,73.5,67.87000274658203,73.01000213623047,68.0,5996662.0,68.0
2020-07-17,70.0999984741211,68.0,69.0999984741211,69.12999725341797,2516277.0,69.12999725341797
2020-07-20,70.0,66.20999908447266,69.75,68.5199966430664,3426653.0,68.5199966430664
2020-07-21,71.3499984741211,66.44999694824219,67.05000305175781,69.9000015258789,2630469.0,69.9000015258789
2020-07-22,72.4800033569336,68.55000305175781,68.79000091552734,71.5,2851784.0,71.5
2020-07-23,73.5,70.6500015258789,71.51000213623047,71.9000015258789,2961574.0,71.9000015258789
2020-07-24,72.80000305175781,68.0,71.61000061035156,69.5999984741211,3368456.0,69.5999984741211
2020-07-27,71.4800033569336,69.0,71.0,69.5999984741211,2069123.0,69.5999984741211
2020-07-28,73.45999908447266,69.83000183105469,69.83000183105469,71.7699966430664,2919520.0,71.7699966430664
2020-07-29,72.58000183105469,70.72000122070312,71.7699966430664,72.33000183105469,2224595.0,72.33000183105469
2020-07-30,73.87999725341797,71.4800033569336,72.33999633789062,72.69999694824219,2139602.0,72.69999694824219
2020-07-31,74.5,71.7699966430664,72.69999694824219,72.81999969482422,3074152.0,72.81999969482422
2020-08-03,73.48999786376953,71.0,72.94000244140625,72.37000274658203,3255787.0,72.37000274658203
2020-08-04,74.19999694824219,71.30000305175781,72.37000274658203,71.9000015258789,2365010.0,71.9000015258789
2020-08-05,73.97000122070312,70.91000366210938,71.61000061035156,73.5,2300674.0,73.5
2020-08-06,73.51000213623047,70.19000244140625,73.2699966430664,71.51000213623047,2242873.0,71.51000213623047
2020-08-07,72.0,68.9000015258789,71.25,69.95999908447266,1987684.0,69.95999908447266
2020-08-10,70.9000015258789,68.5,69.66000366210938,68.83000183105469,2175132.0,68.83000183105469
2020-08-11,70.16000366210938,68.27999877929688,69.37999725341797,68.30999755859375,1714248.0,68.30999755859375
2020-08-12,68.77999877929688,65.68000030517578,68.29000091552734,67.80000305175781,2558108.0,67.80000305175781
2020-08-13,69.98999786376953,67.58000183105469,67.58000183105469,67.80000305175781,2025968.0,67.80000305175781
2020-08-14,69.58000183105469,67.41000366210938,67.75,69.44999694824219,2621267.0,69.44999694824219
2020-08-17,76.4000015258789,73.5,73.5,76.4000015258789,3210168.0,76.4000015258789
2020-08-18,84.04000091552734,76.4000015258789,76.4000015258789,83.30000305175781,9213216.0,83.30000305175781
2020-08-19,84.5,80.0,83.66999816894531,82.0,6648140.0,82.0
2020-08-20,83.87000274658203,80.11000061035156,83.54000091552734,81.0,4497333.0,81.0
2020-08-21,84.9000015258789,81.25,81.48999786376953,84.33999633789062,4219307.0,84.33999633789062
2020-08-24,85.55000305175781,82.66000366210938,83.66000366210938,84.33999633789062,3597896.0,84.33999633789062
2020-08-25,89.29000091552734,82.66000366210938,83.0,85.5999984741211,4538335.0,85.5999984741211
2020-08-26,89.87999725341797,85.22000122070312,86.0,88.58000183105469,3985007.0,88.58000183105469
2020-08-27,88.94999694824219,85.87999725341797,87.16999816894531,88.55000305175781,2890851.0,88.55000305175781
2020-08-28,91.19000244140625,86.0,87.2300033569336,90.13999938964844,3008373.0,90.13999938964844
2020-08-31,92.51000213623047,89.2300033569336,90.1500015258789,91.05000305175781,3175060.0,91.05000305175781
2020-09-01,92.19000244140625,88.29000091552734,91.5999984741211,91.77999877929688,3083999.0,91.77999877929688
2020-09-02,93.37999725341797,90.29000091552734,92.0,92.45999908447266,2568645.0,92.45999908447266
2020-09-03,94.80999755859375,90.1500015258789,92.55000305175781,91.29000091552734,3335166.0,91.29000091552734
2020-09-04,90.98999786376953,86.93000030517578,90.29000091552734,87.87000274658203,4285280.0,87.87000274658203
2020-09-07,88.9000015258789,84.30000305175781,88.04000091552734,85.0,4511719.0,85.0
2020-09-08,87.18000030517578,83.5999984741211,86.31999969482422,85.62000274658203,3740871.0,85.62000274658203
2020-09-09,86.81999969482422,82.68000030517578,86.0,83.29000091552734,3306328.0,83.29000091552734
2020-09-10,87.87999725341797,83.16999816894531,84.79000091552734,86.01000213623047,3891146.0,86.01000213623047
2020-09-11,90.29000091552734,85.22000122070312,85.69000244140625,89.30000305175781,2904152.0,89.30000305175781
2020-09-14,98.2300033569336,94.08000183105469,96.0,98.2300033569336,2084249.0,98.2300033569336
2020-09-15,101.87999725341797,96.87999725341797,99.0,98.55000305175781,8120064.0,98.55000305175781
2020-09-16,101.79000091552734,99.19000244140625,99.19000244140625,100.4800033569336,3881575.0,100.4800033569336
2020-09-17,101.29000091552734,97.13999938964844,97.45999908447266,99.88999938964844,4280569.0,99.88999938964844
2020-09-18,101.55000305175781,96.66000366210938,97.01000213623047,100.56999969482422,3069485.0,100.56999969482422
2020-09-21,100.9000015258789,97.83000183105469,100.9000015258789,100.51000213623047,2164425.0,100.51000213623047
2020-09-22,101.48999786376953,98.58999633789062,99.30999755859375,99.54000091552734,1953586.0,99.54000091552734
2020-09-23,104.08000183105469,99.26000213623047,100.5,102.5,3163928.0,102.5
2020-09-24,104.47000122070312,97.63999938964844,97.63999938964844,102.69999694824219,2383659.0,102.69999694824219
2020-09-25,105.44999694824219,101.0999984741211,103.9000015258789,104.20999908447266,2365031.0,104.20999908447266
2020-09-28,106.5999984741211,102.0,105.0,104.33000183105469,2548302.0,104.33000183105469
2020-09-29,105.27999877929688,101.0,105.27999877929688,104.08999633789062,1930338.0,104.08999633789062
2020-09-30,105.5,102.52999877929688,105.0,103.19000244140625,1960074.0,103.19000244140625
2020-10-09,103.80000305175781,99.2699966430664,102.1500015258789,102.86000061035156,4655026.0,102.86000061035156
2020-10-12,107.58000183105469,102.05999755859375,103.37999725341797,105.80000305175781,3283534.0,105.80000305175781
2020-10-13,108.58999633789062,105.37999725341797,106.80999755859375,106.0,1960767.0,106.0
2020-10-14,107.9000015258789,105.18000030517578,105.18000030517578,106.91999816894531,2351664.0,106.91999816894531
2020-10-15,108.2300033569336,105.08999633789062,108.0,106.94999694824219,1791109.0,106.94999694824219
2020-10-16,109.66000366210938,104.98999786376953,108.4000015258789,106.51000213623047,1872907.0,106.51000213623047
2020-10-19,107.30000305175781,103.0,107.0,103.0,1918300.0,103.0
2020-10-20,107.0,103.05999755859375,103.91000366210938,106.91000366210938,2074356.0,106.91000366210938
2020-10-21,106.41000366210938,103.19999694824219,105.5199966430664,103.91999816894531,1875918.0,103.91999816894531
2020-10-22,104.79000091552734,99.87999725341797,103.79000091552734,103.3499984741211,2208162.0,103.3499984741211
2020-10-23,106.30000305175781,99.26000213623047,103.3499984741211,99.87000274658203,2198071.0,99.87000274658203
2020-10-26,103.94000244140625,96.0,97.44000244140625,102.05999755859375,2682845.0,102.05999755859375
2020-10-27,103.87999725341797,101.72000122070312,102.05999755859375,102.80999755859375,985927.0,102.80999755859375