Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,17.02050018310547,16.594900131225586,17.02050018310547,16.65130043029785,1485670.0,14.77229118347168
2010-01-05,16.718000411987305,16.30769920349121,16.615400314331055,16.507699966430664,3363263.0,14.64489459991455
2010-01-06,16.661500930786133,16.256399154663086,16.45639991760254,16.358999252319336,1680518.0,14.512974739074707
2010-01-07,16.682100296020508,16.179500579833984,16.281999588012695,16.271799087524414,3548511.0,14.435615539550781
2010-01-08,17.743600845336914,16.194900512695312,16.23590087890625,17.635900497436523,4541579.0,15.645784378051758
2010-01-11,17.89739990234375,17.02560043334961,17.5846004486084,17.384599685668945,4254631.0,15.422842025756836
2010-01-12,17.682100296020508,17.092300415039062,17.33329963684082,17.51799964904785,2112778.0,15.541187286376953
2010-01-13,17.97439956665039,17.066699981689453,17.179500579833984,17.948699951171875,6725993.0,15.92328929901123
2010-01-14,18.45639991760254,17.748699188232422,18.041000366210938,18.23590087890625,3600823.0,16.178077697753906
2010-01-15,18.384599685668945,17.851299285888672,18.23080062866211,18.184600830078125,1325000.0,16.132566452026367
2010-01-18,18.420499801635742,17.948699951171875,18.169200897216797,18.338499069213867,1598620.0,16.269100189208984
2010-01-19,18.389699935913086,17.938499450683594,18.389699935913086,18.066699981689453,1526224.0,16.027973175048828
2010-01-20,18.097400665283203,17.58970069885254,17.984600067138672,18.046199798583984,1000024.0,16.009784698486328
2010-01-21,18.20509910583496,17.358999252319336,17.89739990234375,18.159000396728516,2515069.0,16.10985565185547
2010-01-22,18.189699172973633,17.492300033569336,17.948699951171875,17.79490089416504,1147610.0,15.78684139251709
2010-01-25,17.902599334716797,16.379499435424805,17.79490089416504,16.923099517822266,2048684.0,15.013422012329102
2010-01-26,17.374399185180664,16.502599716186523,16.89229965209961,16.958999633789062,3951837.0,15.045269012451172
2010-01-27,17.02560043334961,16.53849983215332,16.953800201416016,16.620500564575195,2228632.0,14.744966506958008
2010-01-28,16.964099884033203,16.502599716186523,16.605100631713867,16.933300018310547,2348950.0,15.022469520568848
2010-01-29,17.55900001525879,16.743600845336914,16.943599700927734,17.266700744628906,2622573.0,15.318245887756348
2010-02-01,17.45639991760254,16.707700729370117,17.051300048828125,16.881999969482422,1638187.0,14.976956367492676
2010-02-02,17.138500213623047,16.292299270629883,17.138500213623047,16.35379981994629,2417600.0,14.508362770080566
2010-02-03,16.615400314331055,15.748700141906738,16.358999252319336,16.41029930114746,3206871.0,14.558485984802246
2010-02-04,16.7539005279541,16.41029930114746,16.4153995513916,16.492300033569336,2012778.0,14.631233215332031
2010-02-05,16.56410026550293,16.169200897216797,16.41029930114746,16.317899703979492,1515462.0,14.476513862609863
2010-02-08,16.718000411987305,16.179500579833984,16.32819938659668,16.292299270629883,1284190.0,14.453801155090332
2010-02-09,16.471799850463867,16.00510025024414,16.256399154663086,16.297399520874023,1069279.0,14.458327293395996
2010-02-10,16.718000411987305,16.297399520874023,16.297399520874023,16.682100296020508,886142.0,14.799614906311035
2010-02-11,16.707700729370117,16.4153995513916,16.66670036315918,16.512800216674805,695235.0,14.649421691894531
2010-02-12,16.76919937133789,16.374399185180664,16.574399948120117,16.65130043029785,2530928.0,14.77229118347168
2010-02-22,16.76409912109375,16.46150016784668,16.656400680541992,16.56410026550293,528292.0,14.69493293762207
2010-02-23,16.66670036315918,16.0,16.425600051879883,16.533300399780273,2543574.0,14.667607307434082
2010-02-24,17.948699951171875,16.41029930114746,16.41029930114746,17.179500579833984,2605284.0,15.240887641906738
2010-02-25,17.56410026550293,17.12820053100586,17.184600830078125,17.53849983215332,1802689.0,15.559375762939453
2010-02-26,17.641000747680664,17.189699172973633,17.54360008239746,17.51799964904785,1220413.0,15.541187286376953
2010-03-01,17.487199783325195,17.23080062866211,17.44099998474121,17.43079948425293,3535970.0,15.463826179504395
2010-03-02,17.512800216674805,17.20509910583496,17.287200927734375,17.43589973449707,655136.0,15.468352317810059
2010-03-03,17.476900100708008,17.12310028076172,17.44610023498535,17.21030044555664,1384882.0,15.268213272094727
2010-03-04,17.30769920349121,17.092300415039062,17.092300415039062,17.261499404907227,1134253.0,15.313631057739258
2010-03-05,17.364099502563477,17.13330078125,17.13330078125,17.281999588012695,1698639.0,15.331819534301758
2010-03-08,17.343599319458008,17.056400299072266,17.092300415039062,17.338499069213867,1663360.0,15.38194465637207
2010-03-09,17.33329963684082,17.10260009765625,17.143600463867188,17.164100646972656,2183054.0,15.227226257324219
2010-03-10,17.528200149536133,17.08209991455078,17.32309913635254,17.271799087524414,1786473.0,15.322772026062012
2010-03-11,17.41029930114746,17.02560043334961,17.10260009765625,17.32819938659668,1455634.0,15.37280559539795
2010-03-12,18.148700714111328,17.32819938659668,17.32819938659668,17.799999237060547,3957753.0,15.791366577148438
2010-03-15,17.943599700927734,17.497400283813477,17.89739990234375,17.743600845336914,1673769.0,15.741331100463867
2010-03-16,17.86669921875,17.487199783325195,17.79490089416504,17.615400314331055,679591.0,15.627598762512207
2010-03-17,18.35379981994629,17.502599716186523,17.594900131225586,18.33329963684082,2115873.0,16.264482498168945
2010-03-18,19.384599685668945,17.953800201416016,18.179500579833984,19.10260009765625,3606424.0,16.946975708007812
2010-03-19,19.33329963684082,18.76919937133789,19.153900146484375,19.13330078125,3239804.0,16.974210739135742
2010-03-22,19.13330078125,18.68720054626465,19.13330078125,18.964099884033203,1766696.0,16.82410430908203
2010-03-23,18.948699951171875,18.54360008239746,18.851299285888672,18.738500595092773,2430240.0,16.62396240234375
2010-03-24,19.641000747680664,18.56410026550293,18.56410026550293,19.21030044555664,2745495.0,17.042522430419922
2010-03-25,19.41029930114746,19.051300048828125,19.051300048828125,19.374399185180664,850223.0,17.1881046295166
2010-03-26,19.53849983215332,19.138500213623047,19.487199783325195,19.35379981994629,1120230.0,17.16982650756836
2010-03-29,19.33329963684082,18.87179946899414,19.30769920349121,18.97439956665039,3782091.0,16.833240509033203
2010-03-30,19.594900131225586,18.948699951171875,18.948699951171875,19.45639991760254,2058009.0,17.260852813720703
2010-03-31,19.830799102783203,19.240999221801758,19.512800216674805,19.779499053955078,1657484.0,17.5474910736084
2010-04-01,19.938499450683594,19.512800216674805,19.743600845336914,19.88719940185547,2555190.0,17.643037796020508
2010-04-02,19.88719940185547,19.88719940185547,19.88719940185547,19.88719940185547,0.0,17.643037796020508
2010-04-06,21.22559928894043,19.938499450683594,19.938499450683594,20.507699966430664,3661928.0,18.193517684936523
2010-04-07,20.712799072265625,20.056400299072266,20.507699966430664,20.512800216674805,1268617.0,18.198041915893555
2010-04-08,21.12820053100586,20.487199783325195,20.66670036315918,21.10770034790039,1676530.0,18.725811004638672
2010-04-09,21.281999588012695,20.76919937133789,21.10770034790039,21.22559928894043,959221.0,18.830406188964844
2010-04-12,22.55389976501465,21.02560043334961,21.23590087890625,21.989700317382812,2915901.0,19.508281707763672
2010-04-13,22.912799835205078,21.33329963684082,22.358999252319336,22.292299270629883,3399663.0,19.7767333984375
2010-04-14,22.946699142456055,21.33329963684082,22.266700744628906,21.726699829101562,1587663.0,19.510597229003906
2010-04-15,21.65999984741211,21.0132999420166,21.63330078125,21.253299713134766,2388860.0,19.085479736328125
2010-04-16,22.399999618530273,21.02669906616211,21.32670021057129,22.02669906616211,1728159.0,19.77999496459961
2010-04-19,22.033300399780273,21.433300018310547,22.0,21.86669921875,1381344.0,19.636316299438477
2010-04-20,23.399999618530273,21.200000762939453,21.786699295043945,22.200000762939453,1825148.0,19.935619354248047
2010-04-21,23.399999618530273,22.200000762939453,22.33329963684082,23.146699905395508,3683648.0,20.785757064819336
2010-04-22,25.33329963684082,23.15329933166504,23.33329963684082,25.18000030517578,2682015.0,22.61166000366211
2010-04-23,25.200000762939453,24.13330078125,25.200000762939453,24.306699752807617,2627898.0,21.827438354492188
2010-04-26,24.33329963684082,23.386699676513672,24.306699752807617,24.226699829101562,1439476.0,21.755599975585938
2010-04-27,24.15329933166504,22.799999237060547,24.15329933166504,23.733299255371094,3211098.0,21.31252098083496
2010-04-28,23.533300399780273,21.926700592041016,21.926700592041016,23.059999465942383,2592832.0,20.70789909362793
2010-04-29,23.399999618530273,21.31329917907715,22.65329933166504,21.719999313354492,3426818.0,19.50458335876465
2010-04-30,22.753299713134766,21.45330047607422,21.700000762939453,22.040000915527344,5129614.0,19.79193878173828
2010-05-04,22.84000015258789,21.553300857543945,21.733299255371094,22.646699905395508,2459148.0,20.33675765991211
2010-05-05,23.059999465942383,22.399999618530273,22.406700134277344,22.920000076293945,1681821.0,20.582181930541992
2010-05-06,23.193300247192383,22.20669937133789,22.946699142456055,22.52669906616211,1264197.0,20.22899627685547
2010-05-07,23.200000762939453,21.34670066833496,22.00670051574707,22.33329963684082,2618781.0,20.055322647094727
2010-05-10,22.63330078125,20.66670036315918,22.33329963684082,20.893299102783203,2244800.0,18.762203216552734
2010-05-11,21.86669921875,20.1200008392334,21.066699981689453,20.32670021057129,2028963.0,18.25339698791504
2010-05-12,21.246700286865234,19.86669921875,20.32670021057129,21.113300323486328,3681220.0,18.959766387939453
2010-05-13,22.13330078125,20.70669937133789,20.70669937133789,21.893299102783203,2538644.0,19.660202026367188
2010-05-14,22.253299713134766,21.406700134277344,21.86669921875,21.79330062866211,785108.0,19.570402145385742
2010-05-17,21.66670036315918,21.066699981689453,21.66670036315918,21.33329963684082,2300736.0,19.157323837280273
2010-05-18,21.780000686645508,20.613300323486328,21.273300170898438,21.239999771118164,1072935.0,19.07353973388672
2010-05-19,21.733299255371094,20.933300018310547,21.239999771118164,21.50670051574707,1805082.0,19.31303596496582
2010-05-20,22.066699981689453,20.99329948425293,21.33329963684082,21.079999923706055,1572222.0,18.929853439331055
2010-05-21,21.65999984741211,20.466699600219727,20.799999237060547,21.13330078125,3809355.0,18.97772216796875
2010-05-24,22.02669906616211,21.13330078125,21.139999389648438,22.00670051574707,1507374.0,19.762035369873047
2010-05-25,22.260000228881836,21.719999313354492,21.933300018310547,21.979999542236328,1815476.0,19.73805809020996
2010-05-26,22.200000762939453,21.786699295043945,21.9867000579834,22.059999465942383,525696.0,19.80989646911621
2010-05-27,22.860000610351562,21.81329917907715,22.059999465942383,22.626699447631836,1158656.0,20.318796157836914
2010-05-28,22.946699142456055,22.45330047607422,22.66670036315918,22.639999389648438,1193502.0,20.330738067626953
2010-05-31,23.573299407958984,22.399999618530273,22.446699142456055,23.373300552368164,4147028.0,20.98924446105957
2010-06-01,23.373300552368164,22.799999237060547,23.146699905395508,23.260000228881836,1585834.0,20.887500762939453
2010-06-02,23.899999618530273,23.040000915527344,23.040000915527344,23.860000610351562,2051766.0,21.426300048828125
2010-06-03,24.13330078125,23.446699142456055,23.86669921875,23.753299713134766,1861706.0,21.330482482910156
2010-06-04,23.906700134277344,23.586700439453125,23.65329933166504,23.786699295043945,1087461.0,21.3604736328125
2010-06-07,24.15999984741211,23.386699676513672,23.533300399780273,23.966699600219727,1624746.0,21.522117614746094
2010-06-08,24.16670036315918,23.773300170898438,24.0,23.933300018310547,1384474.0,21.492124557495117
2010-06-09,24.16670036315918,23.1200008392334,23.933300018310547,23.613300323486328,2271398.0,21.20476531982422
2010-06-10,23.86669921875,23.1200008392334,23.63330078125,23.84670066833496,2313513.0,21.414358139038086
2010-06-11,23.84000015258789,23.5,23.753299713134766,23.739999771118164,676752.0,21.318540573120117
2010-06-17,23.700000762939453,23.00670051574707,23.700000762939453,23.033300399780273,1045416.0,20.683923721313477
2010-06-18,22.933300018310547,21.00670051574707,22.773300170898438,22.13330078125,3695410.0,19.875722885131836
2010-06-21,22.17329978942871,21.36669921875,21.940000534057617,22.053300857543945,2428834.0,19.803884506225586
2010-06-22,22.733299255371094,21.533300399780273,22.0,22.65999984741211,2699504.0,20.34870147705078
2010-06-23,23.399999618530273,22.34000015258789,22.34000015258789,22.766700744628906,5005989.0,20.444515228271484
2010-06-24,23.266700744628906,22.16670036315918,22.853300094604492,22.54669952392578,2308518.0,20.246957778930664
2010-06-25,22.99329948425293,22.139999389648438,22.533300399780273,22.68000030517578,1748901.0,20.366661071777344
2010-06-28,22.68000030517578,21.33329963684082,22.68000030517578,21.559999465942383,3314706.0,19.360897064208984
2010-06-29,21.66670036315918,20.533300399780273,21.50670051574707,20.579999923706055,4353753.0,18.480857849121094
2010-06-30,20.66670036315918,19.946699142456055,20.34000015258789,20.32670021057129,4403152.0,18.25339698791504
2010-07-01,20.979999542236328,20.106700897216797,20.299999237060547,20.780000686645508,2636206.0,18.660459518432617
2010-07-02,21.066699981689453,19.899999618530273,20.9867000579834,20.639999389648438,2385844.0,18.53473663330078
2010-07-05,21.0,20.0132999420166,20.266700744628906,20.979999542236328,893628.0,18.840059280395508
2010-07-06,21.753299713134766,20.413299560546875,21.0,21.6200008392334,1426694.0,19.414779663085938
2010-07-07,21.966699600219727,21.200000762939453,21.266700744628906,21.66670036315918,777522.0,19.456716537475586
2010-07-08,21.760000228881836,21.399999618530273,21.440000534057617,21.5132999420166,347230.0,19.31896209716797
2010-07-09,22.053300857543945,21.219999313354492,21.299999237060547,21.913299560546875,1391157.0,19.67816162109375
2010-07-12,21.95330047607422,21.63330078125,21.68000030517578,21.84670066833496,2007213.0,19.61835479736328
2010-07-13,21.86669921875,21.233299255371094,21.4867000579834,21.66670036315918,663549.0,19.456716537475586
2010-07-14,21.86669921875,21.066699981689453,21.733299255371094,21.200000762939453,834879.0,19.03761863708496
2010-07-15,21.733299255371094,20.67329978942871,21.033300399780273,20.726699829101562,1038832.0,18.612594604492188
2010-07-16,21.13330078125,20.33329963684082,20.66670036315918,20.780000686645508,1060488.0,18.660459518432617
2010-07-19,20.66670036315918,20.0,20.446699142456055,20.626699447631836,4732101.0,18.522794723510742
2010-07-20,20.933300018310547,20.36669921875,20.54669952392578,20.873300552368164,7620522.0,18.744245529174805
2010-07-21,21.20669937133789,20.773300170898438,20.966699600219727,21.04669952392578,3413402.0,18.899953842163086
2010-07-22,21.100000381469727,20.700000762939453,21.040000915527344,20.97330093383789,2951145.0,18.834043502807617
2010-07-23,21.65999984741211,21.053300857543945,21.053300857543945,21.626699447631836,4411076.0,19.420795440673828
2010-07-26,21.966699600219727,21.566699981689453,21.733299255371094,21.67329978942871,2903973.0,19.462642669677734
2010-07-27,22.586700439453125,21.466699600219727,21.606700897216797,22.306699752807617,3550738.0,20.03143882751465
2010-07-28,23.066699981689453,22.306699752807617,22.306699752807617,22.81999969482422,3211356.0,20.492380142211914
2010-07-29,23.533300399780273,22.66670036315918,22.86669921875,22.83329963684082,5037776.0,20.504323959350586
2010-07-30,22.979999542236328,22.33329963684082,22.83329963684082,22.626699447631836,1356408.0,20.318796157836914
2010-08-02,23.739999771118164,22.49329948425293,22.646699905395508,23.31999969482422,3685866.0,20.941381454467773
2010-08-03,23.533300399780273,22.799999237060547,23.399999618530273,22.84670066833496,5213169.0,20.516355514526367
2010-08-04,22.99329948425293,22.16670036315918,22.82670021057129,22.79330062866211,2365574.0,20.468402862548828
2010-08-05,23.31999969482422,22.533300399780273,22.760000228881836,23.306699752807617,2190111.0,20.92943572998047
2010-08-06,25.0,23.13330078125,23.200000762939453,24.459999084472656,6981873.0,21.965103149414062
2010-08-09,25.36669921875,24.233299255371094,24.47330093383789,24.65329933166504,6853308.0,22.138687133789062
2010-08-10,24.799999237060547,24.0132999420166,24.799999237060547,24.33329963684082,3044480.0,21.851322174072266
2010-08-11,24.99329948425293,24.200000762939453,24.200000762939453,24.466699600219727,2220897.0,21.971118927001953
2010-08-12,24.719999313354492,24.0,24.0,24.29330062866211,3907522.0,21.815404891967773
2010-08-13,24.466699600219727,24.0132999420166,24.079999923706055,24.446699142456055,1552992.0,21.95315933227539
2010-08-16,25.52669906616211,24.273300170898438,24.36669921875,25.299999237060547,2810960.0,22.719423294067383
2010-08-17,25.459999084472656,24.559999465942383,25.33329963684082,25.13330078125,3342717.0,22.569726943969727
2010-08-18,25.13330078125,24.719999313354492,25.0,24.84000015258789,1751438.0,22.30634117126465
2010-08-19,25.126699447631836,24.47330093383789,24.84000015258789,24.67329978942871,1334438.0,22.156644821166992
2010-08-20,24.67329978942871,23.81329917907715,24.67329978942871,24.406700134277344,1669598.0,21.917238235473633
2010-08-23,24.799999237060547,24.0132999420166,24.406700134277344,24.753299713134766,1074682.0,22.228483200073242
2010-08-24,25.100000381469727,24.600000381469727,24.81999969482422,24.926700592041016,1157450.0,22.384199142456055
2010-08-25,25.086700439453125,24.459999084472656,24.933300018310547,24.586700439453125,1013199.0,22.07887840270996
2010-08-26,24.799999237060547,24.200000762939453,24.586700439453125,24.4867000579834,564906.0,21.989078521728516
2010-08-27,24.553300857543945,24.273300170898438,24.533300399780273,24.52669906616211,635074.0,22.024995803833008
2010-08-30,25.200000762939453,24.406700134277344,24.520000457763672,25.079999923706055,2032533.0,22.521862030029297
2010-08-31,25.393299102783203,24.926700592041016,25.16670036315918,25.360000610351562,1174040.0,22.773303985595703
2010-09-01,25.459999084472656,24.200000762939453,25.36669921875,24.566699981689453,1270592.0,22.060916900634766
2010-09-02,24.9867000579834,24.373300552368164,24.67329978942871,24.799999237060547,2037537.0,22.270421981811523
2010-09-03,24.95330047607422,24.15999984741211,24.95330047607422,24.306699752807617,2441472.0,21.827438354492188
2010-09-06,24.520000457763672,23.200000762939453,24.15999984741211,23.413299560546875,6360638.0,21.025165557861328
2010-09-07,24.059999465942383,23.266700744628906,23.446699142456055,23.50670051574707,2995372.0,21.109037399291992
2010-09-08,23.86669921875,23.466699600219727,23.533300399780273,23.66670036315918,2381274.0,21.252717971801758
2010-09-09,23.733299255371094,23.266700744628906,23.67329978942871,23.426700592041016,3573830.0,21.037199020385742
2010-09-10,23.920000076293945,23.33329963684082,23.426700592041016,23.84000015258789,2852186.0,21.40833854675293
2010-09-13,24.399999618530273,23.84670066833496,23.84670066833496,24.086700439453125,5049104.0,21.6298770904541
2010-09-14,24.533300399780273,23.86669921875,24.200000762939453,24.413299560546875,3523566.0,21.923166275024414
2010-09-15,24.639999389648438,24.1200008392334,24.406700134277344,24.466699600219727,2468984.0,21.971118927001953
2010-09-16,24.533300399780273,23.66670036315918,24.533300399780273,24.260000228881836,3310089.0,21.785503387451172
2010-09-17,24.29330062866211,23.873300552368164,24.18670082092285,24.13330078125,1877799.0,21.67172622680664
2010-09-20,26.059999465942383,24.18670082092285,24.18670082092285,25.713300704956055,7832757.0,23.090566635131836
2010-09-21,26.233299255371094,25.5132999420166,25.773300170898438,26.193300247192383,2228076.0,23.521604537963867
2010-09-27,27.213300704956055,26.20669937133789,26.20669937133789,26.733299255371094,2918186.0,24.00652503967285
2010-09-28,27.63330078125,25.66670036315918,26.66670036315918,27.31329917907715,2655088.0,24.52736473083496
2010-09-29,27.79330062866211,26.65329933166504,27.200000762939453,26.79330062866211,3311168.0,24.060407638549805
2010-09-30,27.66670036315918,26.466699600219727,26.66670036315918,26.906700134277344,1776214.0,24.162240982055664
2010-10-08,27.5132999420166,26.600000381469727,26.926700592041016,26.906700134277344,3711634.0,24.162240982055664
2010-10-11,26.766700744628906,25.786699295043945,26.766700744628906,26.246700286865234,9251901.0,23.569561004638672
2010-10-12,26.399999618530273,25.799999237060547,25.806699752807617,26.053300857543945,3258358.0,23.395885467529297
2010-10-13,26.979999542236328,25.799999237060547,26.053300857543945,26.033300399780273,5279048.0,23.377925872802734
2010-10-14,25.393299102783203,25.0,25.3799991607666,25.13330078125,7298822.0,22.569726943969727
2010-10-15,25.200000762939453,23.399999618530273,25.13330078125,23.81999969482422,9446186.0,21.390380859375
2010-10-18,23.913299560546875,22.66670036315918,23.84670066833496,23.433300018310547,8018874.0,21.043123245239258
2010-10-19,24.16670036315918,23.13330078125,23.5,23.873300552368164,7044842.0,21.438243865966797
2010-10-20,24.700000762939453,23.36669921875,23.36669921875,24.126699447631836,6124648.0,21.665796279907227
2010-10-21,24.533300399780273,23.920000076293945,24.126699447631836,24.213300704956055,3064254.0,21.743566513061523
2010-10-22,24.45330047607422,24.0,24.440000534057617,24.31329917907715,2395576.0,21.833362579345703
2010-10-25,24.533300399780273,24.040000915527344,24.459999084472656,24.433300018310547,4979232.0,21.94112777709961
2010-10-26,24.586700439453125,23.466699600219727,24.586700439453125,23.553300857543945,8287674.0,21.1508846282959
2010-10-27,24.0,23.33329963684082,23.559999465942383,23.84670066833496,4234227.0,21.414358139038086
2010-10-28,23.933300018310547,23.533300399780273,23.86669921875,23.626699447631836,1790394.0,21.216798782348633
2010-10-29,23.933300018310547,23.200000762939453,23.86669921875,23.586700439453125,4068414.0,21.180877685546875
2010-11-01,24.193300247192383,23.1200008392334,23.406700134277344,24.139999389648438,11591226.0,21.6777400970459
2010-11-02,24.213300704956055,23.34000015258789,24.146699905395508,23.440000534057617,8391855.0,21.04913902282715
2010-11-03,23.533300399780273,23.260000228881836,23.45330047607422,23.466699600219727,5522708.0,21.073118209838867
2010-11-04,24.033300399780273,23.466699600219727,23.466699600219727,23.786699295043945,5528832.0,21.3604736328125
2010-11-05,24.066699981689453,23.733299255371094,23.933300018310547,24.0132999420166,7113046.0,21.56396484375
2010-11-08,25.066699981689453,24.040000915527344,24.066699981689453,24.920000076293945,16939179.0,22.378183364868164
2010-11-09,25.70669937133789,24.946699142456055,24.946699142456055,25.34670066833496,7073830.0,22.7613582611084
2010-11-10,25.67329978942871,24.66670036315918,25.266700744628906,25.49329948425293,7021149.0,22.89300537109375
2010-11-11,25.799999237060547,25.0,25.266700744628906,25.353300094604492,6432147.0,22.767288208007812
2010-11-12,25.360000610351562,23.66670036315918,25.33329963684082,23.886699676513672,4818000.0,21.450275421142578
2010-11-15,24.83329963684082,23.533300399780273,24.0,24.753299713134766,4899888.0,22.228483200073242
2010-11-16,24.806699752807617,23.45330047607422,24.79330062866211,23.99329948425293,4302742.0,21.546003341674805
2010-11-17,24.066699981689453,23.260000228881836,23.66670036315918,23.393299102783203,3139656.0,21.007204055786133
2010-11-18,23.86669921875,23.200000762939453,23.479999542236328,23.540000915527344,2092352.0,21.13894271850586
2010-11-19,24.20669937133789,23.566699981689453,23.600000381469727,24.18000030517578,4845657.0,21.713661193847656
2010-11-22,25.0132999420166,23.766700744628906,24.00670051574707,24.940000534057617,3386954.0,22.396141052246094
2010-11-23,25.200000762939453,24.3799991607666,25.200000762939453,24.786699295043945,3446192.0,22.25847816467285
2010-11-24,25.33329963684082,24.600000381469727,24.66670036315918,25.246700286865234,3345182.0,22.671558380126953
2010-11-25,25.66670036315918,24.920000076293945,25.280000686645508,25.193300247192383,3102062.0,22.62360382080078
2010-11-26,25.33329963684082,24.399999618530273,25.33329963684082,24.893299102783203,3642136.0,22.354204177856445
2010-11-29,25.31999969482422,24.466699600219727,24.773300170898438,25.226699829101562,4734706.0,22.65359878540039
2010-11-30,25.0,23.700000762939453,25.0,24.393299102783203,6728325.0,21.905202865600586
2010-12-01,24.440000534057617,23.99329948425293,24.16670036315918,24.36669921875,2536806.0,21.881319046020508
2010-12-02,24.66670036315918,23.906700134277344,24.573299407958984,24.65999984741211,5592561.0,22.144699096679688
2010-12-03,24.83329963684082,24.13330078125,24.646699905395508,24.753299713134766,2576210.0,22.228483200073242
2011-09-07,23.33329963684082,22.126699447631836,22.13330078125,22.799999237060547,52324602.0,20.474422454833984
2011-09-08,23.233299255371094,22.34000015258789,22.533300399780273,22.713300704956055,12567556.0,20.39656639099121
2011-09-09,23.913299560546875,22.533300399780273,22.533300399780273,23.113300323486328,11069151.0,20.75576400756836
2011-09-13,22.959999084472656,22.0132999420166,22.959999084472656,22.20669937133789,4796649.0,19.941635131835938
2011-09-14,22.533300399780273,21.86669921875,22.1200008392334,22.246700286865234,3763672.0,19.977558135986328
2011-09-15,22.3799991607666,21.979999542236328,22.200000762939453,22.00670051574707,2687470.0,19.762035369873047
2011-09-16,22.200000762939453,21.726699829101562,22.020000457763672,21.926700592041016,3312952.0,19.690195083618164
2011-09-19,21.913299560546875,21.553300857543945,21.913299560546875,21.713300704956055,1828478.0,19.498563766479492
2011-09-20,21.780000686645508,21.533300399780273,21.68000030517578,21.626699447631836,1571772.0,19.420795440673828
2011-09-21,22.33329963684082,21.406700134277344,21.606700897216797,22.15329933166504,3193420.0,19.893678665161133
2011-09-22,22.31999969482422,21.33329963684082,22.0,21.68670082092285,2030494.0,19.47467803955078
2011-09-23,21.65999984741211,21.1200008392334,21.433300018310547,21.18670082092285,7328930.0,19.02567481994629
2011-09-26,21.45330047607422,21.033300399780273,21.033300399780273,21.193300247192383,2203197.0,19.031599044799805
2011-09-27,21.36669921875,20.639999389648438,21.13330078125,20.966699600219727,2311281.0,18.82811164855957
2011-09-28,21.246700286865234,20.540000915527344,21.126699447631836,20.940000534057617,3157750.0,18.804140090942383
2011-09-29,21.15329933166504,20.200000762939453,20.566699981689453,20.253299713134766,4258562.0,18.18747901916504
2011-09-30,20.466699600219727,20.00670051574707,20.466699600219727,20.29330062866211,5264523.0,18.223400115966797
2011-10-10,20.933300018310547,20.33329963684082,20.33329963684082,20.4867000579834,2593386.0,18.397075653076172
2011-10-12,21.433300018310547,20.399999618530273,20.49329948425293,21.32670021057129,4127886.0,19.15139389038086
2011-10-13,22.066699981689453,21.126699447631836,21.45330047607422,21.726699829101562,4849048.0,19.510597229003906
2011-10-14,21.799999237060547,21.253299713134766,21.799999237060547,21.360000610351562,2527557.0,19.181299209594727
2011-10-17,21.906700134277344,21.373300552368164,21.373300552368164,21.83329963684082,2384394.0,19.6063232421875
2011-10-18,22.219999313354492,21.67329978942871,21.799999237060547,21.760000228881836,1631931.0,19.540498733520508
2011-10-19,22.1200008392334,21.68000030517578,21.773300170898438,21.786699295043945,1379098.0,19.56447410583496
2011-10-20,21.933300018310547,21.49329948425293,21.86669921875,21.65999984741211,2926232.0,19.450698852539062
2011-10-21,21.933300018310547,21.31329917907715,21.933300018310547,21.399999618530273,1574432.0,19.217220306396484
2011-10-24,22.200000762939453,20.700000762939453,21.399999618530273,22.13330078125,1359420.0,19.875722885131836
2011-10-25,22.52669906616211,21.966699600219727,22.0,22.33329963684082,1548470.0,20.055322647094727
2011-10-26,22.773300170898438,22.20669937133789,22.33329963684082,22.399999618530273,2172969.0,20.11522102355957
2011-10-27,22.733299255371094,22.260000228881836,22.399999618530273,22.393299102783203,1346230.0,20.109201431274414
2011-10-28,22.893299102783203,22.0132999420166,22.533300399780273,22.82670021057129,4573966.0,20.498394012451172
2011-10-31,23.16670036315918,22.693300247192383,22.893299102783203,23.0,3334416.0,20.654020309448242
2011-11-01,23.399999618530273,22.70669937133789,22.99329948425293,23.33329963684082,2589094.0,20.953325271606445
2011-11-02,23.646699905395508,22.933300018310547,23.18670082092285,23.579999923706055,3341204.0,21.174861907958984
2011-11-03,24.126699447631836,23.33329963684082,23.34000015258789,23.520000457763672,3200632.0,21.120981216430664
2011-11-04,23.940000534057617,23.33329963684082,23.700000762939453,23.420000076293945,2748150.0,21.031179428100586
2011-11-08,24.739999771118164,23.420000076293945,24.739999771118164,23.86669921875,6654982.0,21.43231773376465
2011-11-09,24.066699981689453,23.49329948425293,23.906700134277344,24.0,3918400.0,21.552019119262695
2011-11-10,24.573299407958984,23.6200008392334,23.733299255371094,24.079999923706055,3112005.0,21.623859405517578
2011-11-11,24.33329963684082,23.79330062866211,24.0132999420166,24.02669906616211,1619234.0,21.57599639892578
2011-11-14,24.753299713134766,24.059999465942383,24.139999389648438,24.65329933166504,2520770.0,22.138687133789062
2011-11-15,24.66670036315918,24.433300018310547,24.540000915527344,24.593299865722656,1124170.0,22.084806442260742
2011-11-16,24.84000015258789,24.079999923706055,24.63330078125,24.17329978942871,2377155.0,21.707643508911133
2011-11-17,24.360000610351562,23.86669921875,24.0,24.260000228881836,2650192.0,21.785503387451172
2011-11-18,24.466699600219727,23.406700134277344,24.066699981689453,24.33329963684082,3298874.0,21.851322174072266
2011-11-21,24.226699829101562,23.79330062866211,24.226699829101562,23.873300552368164,2714876.0,21.438243865966797
2011-11-22,23.86669921875,23.426700592041016,23.773300170898438,23.68000030517578,3920372.0,21.26466178894043
2011-11-23,23.933300018310547,23.20669937133789,23.54669952392578,23.799999237060547,2021696.0,21.372419357299805
2011-11-24,24.799999237060547,23.466699600219727,23.466699600219727,24.600000381469727,3690882.0,22.0908203125
2011-11-25,24.966699600219727,24.373300552368164,24.786699295043945,24.6200008392334,2391903.0,22.108779907226562
2011-11-28,25.200000762939453,24.433300018310547,24.733299255371094,25.1200008392334,3512322.0,22.557783126831055
2011-11-29,25.373300552368164,24.97330093383789,25.266700744628906,25.306699752807617,3388176.0,22.725440979003906
2011-11-30,25.31329917907715,24.600000381469727,25.266700744628906,25.260000228881836,2538675.0,22.683504104614258
2011-12-01,25.533300399780273,25.233299255371094,25.466699600219727,25.459999084472656,2448680.0,22.86310577392578
2011-12-02,25.459999084472656,24.733299255371094,25.459999084472656,25.34000015258789,2246870.0,22.755342483520508
2011-12-05,25.219999313354492,23.9867000579834,25.219999313354492,24.3799991607666,2692257.0,21.89325714111328
2011-12-06,24.399999618530273,23.533300399780273,24.33329963684082,24.353300094604492,2355048.0,21.86928367614746
2011-12-07,24.353300094604492,23.66670036315918,24.053300857543945,23.9867000579834,3681402.0,21.54007911682129
2011-12-08,23.99329948425293,23.280000686645508,23.926700592041016,23.913299560546875,2461804.0,21.474163055419922
2011-12-09,23.899999618530273,23.47330093383789,23.66670036315918,23.746700286865234,1727258.0,21.32455825805664
2011-12-12,23.84670066833496,23.34670066833496,23.34670066833496,23.739999771118164,705824.0,21.318540573120117
2011-12-13,23.66670036315918,23.100000381469727,23.66670036315918,23.32670021057129,2122155.0,20.94739532470703
2011-12-14,23.399999618530273,23.0,23.0,23.213300704956055,1060036.0,20.845563888549805
2011-12-15,23.200000762939453,22.84670066833496,23.0132999420166,23.13330078125,704588.0,20.773723602294922
2011-12-16,23.593299865722656,23.0,23.13330078125,23.52669906616211,2091496.0,21.126996994018555
2011-12-19,23.52669906616211,23.0,23.52669906616211,23.32670021057129,1673670.0,20.94739532470703
2011-12-20,23.520000457763672,22.68670082092285,23.32670021057129,23.02669906616211,2372832.0,20.677995681762695
2011-12-21,23.466699600219727,22.733299255371094,23.32670021057129,23.31999969482422,3079197.0,20.941381454467773
2011-12-22,23.353300094604492,22.726699829101562,23.299999237060547,23.266700744628906,1633762.0,20.893516540527344
2011-12-23,23.266700744628906,22.8799991607666,23.1200008392334,23.02669906616211,703722.0,20.677995681762695
2011-12-26,23.053300857543945,22.586700439453125,22.966699600219727,22.906700134277344,742860.0,20.570234298706055
2011-12-27,23.0,22.0,22.66670036315918,22.52669906616211,1634847.0,20.22899627685547
2011-12-28,22.533300399780273,21.86669921875,22.33329963684082,22.219999313354492,4035039.0,19.95357894897461
2011-12-29,23.106700897216797,22.02669906616211,22.126699447631836,22.726699829101562,1374174.0,20.40859603881836
2011-12-30,22.726699829101562,22.726699829101562,22.726699829101562,22.726699829101562,0.0,20.40859603881836
2012-01-04,23.16670036315918,22.33329963684082,23.16670036315918,22.459999084472656,2008882.0,20.169097900390625
2012-01-05,22.45330047607422,21.266700744628906,22.286699295043945,21.413299560546875,3015705.0,19.22916030883789
2012-01-06,21.860000610351562,20.66670036315918,21.33329963684082,21.753299713134766,3334904.0,19.534481048583984
2012-01-09,22.0,20.933300018310547,21.200000762939453,21.9867000579834,1985608.0,19.744077682495117
2012-01-10,22.426700592041016,21.753299713134766,21.766700744628906,22.18000030517578,1889480.0,19.917659759521484
2012-01-11,22.33329963684082,21.799999237060547,22.15329933166504,22.273300170898438,870687.0,20.001445770263672
2012-01-12,22.15329933166504,21.45330047607422,22.100000381469727,21.613300323486328,1237696.0,19.408761978149414
2012-01-13,21.66670036315918,20.733299255371094,21.600000381469727,20.81999969482422,1853152.0,18.696378707885742
2012-01-16,21.079999923706055,20.33329963684082,20.586700439453125,20.399999618530273,1318713.0,18.319217681884766
2012-01-17,20.933300018310547,20.0,20.533300399780273,20.719999313354492,2484298.0,18.606578826904297
2012-01-18,20.799999237060547,19.45330047607422,20.733299255371094,19.926700592041016,2271513.0,17.894195556640625
2012-01-19,20.100000381469727,19.273300170898438,19.66670036315918,19.959999084472656,3109695.0,17.924095153808594
2012-01-20,20.466699600219727,19.67329978942871,19.933300018310547,20.3799991607666,1153980.0,18.301258087158203
2012-01-30,20.66670036315918,20.226699829101562,20.386699676513672,20.32670021057129,1686568.0,18.25339698791504
2012-01-31,20.52669906616211,20.239999771118164,20.52669906616211,20.36669921875,527259.0,18.28931427001953
2012-02-01,20.966699600219727,20.266700744628906,20.479999542236328,20.83329963684082,1710951.0,18.708322525024414
2012-02-02,21.13330078125,20.66670036315918,20.700000762939453,21.1200008392334,1589463.0,18.965778350830078
2012-02-03,21.47330093383789,20.946699142456055,21.200000762939453,21.406700134277344,1406894.0,19.223234176635742
2012-02-06,22.360000610351562,21.399999618530273,21.399999618530273,21.946699142456055,3962728.0,19.70815086364746
2012-02-07,22.086700439453125,21.36669921875,21.84670066833496,21.626699447631836,1216149.0,19.420795440673828
2012-02-08,22.066699981689453,21.433300018310547,21.66670036315918,22.0,600484.0,19.756017684936523
2012-02-09,22.33329963684082,22.073299407958984,22.200000762939453,22.079999923706055,1541776.0,19.827856063842773
2012-02-10,22.33329963684082,21.933300018310547,22.0,22.18000030517578,1313934.0,19.917659759521484
2012-02-13,22.45330047607422,21.899999618530273,22.040000915527344,22.18670082092285,827385.0,19.923675537109375
2012-02-14,22.399999618530273,22.079999923706055,22.16670036315918,22.299999237060547,878787.0,20.02541732788086
2012-02-15,22.433300018310547,22.1200008392334,22.273300170898438,22.286699295043945,1320087.0,20.013477325439453
2012-02-16,22.393299102783203,22.059999465942383,22.233299255371094,22.126699447631836,1091628.0,19.869792938232422
2012-02-17,22.373300552368164,22.053300857543945,22.360000610351562,22.13330078125,323514.0,19.875722885131836
2012-02-20,22.233299255371094,21.66670036315918,22.20669937133789,21.84670066833496,1591890.0,19.61835479736328
2012-02-21,21.926700592041016,21.65999984741211,21.83329963684082,21.926700592041016,1387245.0,19.690195083618164
2012-02-22,22.13330078125,21.773300170898438,21.773300170898438,22.0,1758690.0,19.756017684936523
2012-02-23,22.399999618530273,21.68670082092285,22.399999618530273,21.933300018310547,1617614.0,19.696123123168945
2012-02-24,22.13330078125,21.773300170898438,22.13330078125,21.84670066833496,2176626.0,19.61835479736328
2012-02-27,22.406700134277344,21.886699676513672,21.933300018310547,22.34670066833496,2175924.0,20.06735610961914
2012-02-28,22.353300094604492,21.873300552368164,22.286699295043945,21.946699142456055,1053984.0,19.70815086364746
2012-02-29,21.95330047607422,21.33329963684082,21.95330047607422,21.79330062866211,1843587.0,19.570402145385742
2012-03-01,21.773300170898438,21.5,21.566699981689453,21.700000762939453,668901.0,19.486621856689453
2012-03-02,21.799999237060547,21.45330047607422,21.66670036315918,21.66670036315918,3408156.0,19.456716537475586
2012-03-05,21.66670036315918,21.66670036315918,21.66670036315918,21.66670036315918,0.0,19.456716537475586
2012-03-06,22.0,21.466699600219727,21.5,21.65329933166504,1250748.0,19.444683074951172
2012-03-07,21.646699905395508,21.233299255371094,21.646699905395508,21.466699600219727,2314348.0,19.277114868164062
2012-03-08,21.626699447631836,21.073299407958984,21.479999542236328,21.20669937133789,2820168.0,19.04363441467285
2012-03-09,21.386699676513672,21.106700897216797,21.280000686645508,21.18000030517578,4151847.0,19.0196590423584
2012-03-12,22.533300399780273,21.18000030517578,21.360000610351562,22.386699676513672,4092796.0,20.103273391723633
2012-03-13,22.566699981689453,22.073299407958984,22.406700134277344,22.399999618530273,2222938.0,20.11522102355957
2012-03-14,22.49329948425293,21.70669937133789,22.386699676513672,22.066699981689453,2758938.0,19.815916061401367
2012-03-15,22.466699600219727,21.853300094604492,22.066699981689453,22.440000534057617,2140746.0,20.151138305664062
2012-03-16,23.193300247192383,22.280000686645508,22.466699600219727,22.81329917907715,4835961.0,20.48636245727539
2012-03-19,23.16670036315918,22.66670036315918,22.773300170898438,23.00670051574707,3714120.0,20.660036087036133
2012-03-20,23.00670051574707,22.200000762939453,23.00670051574707,22.353300094604492,2371870.0,20.073280334472656
2012-03-21,22.36669921875,21.733299255371094,22.36669921875,21.83329963684082,1260807.0,19.6063232421875
2012-03-22,22.253299713134766,21.83329963684082,21.83329963684082,21.86669921875,905742.0,19.636316299438477
2012-03-23,22.04669952392578,21.33329963684082,21.86669921875,21.466699600219727,2296290.0,19.277114868164062
2012-03-26,21.65999984741211,21.273300170898438,21.33329963684082,21.433300018310547,3206582.0,19.247121810913086
2012-03-27,21.66670036315918,21.16670036315918,21.540000915527344,21.17329978942871,908210.0,19.013641357421875
2012-03-28,21.31999969482422,20.860000610351562,21.31999969482422,20.920000076293945,1843960.0,18.786178588867188
2012-03-29,21.106700897216797,20.66670036315918,20.853300094604492,20.966699600219727,2064014.0,18.82811164855957
2012-03-30,21.33329963684082,20.613300323486328,20.613300323486328,21.273300170898438,1613412.0,19.10344123840332
2012-04-05,21.273300170898438,21.273300170898438,21.273300170898438,21.273300170898438,0.0,19.10344123840332
2012-04-06,21.273300170898438,21.273300170898438,21.273300170898438,21.273300170898438,0.0,19.10344123840332
2012-04-09,21.899999618530273,20.99329948425293,21.0,21.33329963684082,2804642.0,19.157323837280273
2012-04-10,21.200000762939453,20.63330078125,21.200000762939453,21.100000381469727,2981506.0,18.947816848754883
2012-04-11,21.18670082092285,20.600000381469727,20.600000381469727,21.100000381469727,1230243.0,18.947816848754883
2012-04-12,21.66670036315918,20.86669921875,21.100000381469727,21.459999084472656,987326.0,19.27109718322754
2012-04-13,21.9867000579834,21.306699752807617,21.399999618530273,21.700000762939453,1226967.0,19.486621856689453
2012-04-16,21.9867000579834,21.566699981689453,21.81329917907715,21.579999923706055,908704.0,19.37885856628418
2012-04-17,21.573299407958984,21.31329917907715,21.566699981689453,21.420000076293945,451262.0,19.235179901123047
2012-04-18,21.83329963684082,21.34000015258789,21.426700592041016,21.68670082092285,602673.0,19.47467803955078
2012-04-19,21.786699295043945,21.15329933166504,21.6200008392334,21.34000015258789,1616222.0,19.16333770751953
2012-04-20,21.466699600219727,21.0,21.33329963684082,21.433300018310547,1319608.0,19.247121810913086
2012-04-23,21.586700439453125,21.200000762939453,21.586700439453125,21.299999237060547,566517.0,19.12741470336914
2012-04-24,21.306699752807617,20.52669906616211,21.233299255371094,20.853300094604492,1548910.0,18.726282119750977
2012-04-25,21.193300247192383,20.700000762939453,20.853300094604492,21.193300247192383,1021648.0,19.031599044799805
2012-04-26,21.253299713134766,20.959999084472656,21.200000762939453,21.18000030517578,909824.0,19.0196590423584
2012-04-27,22.33329963684082,21.18000030517578,21.253299713134766,22.299999237060547,5215038.0,20.02541732788086
2012-05-02,22.786699295043945,22.3799991607666,22.786699295043945,22.553300857543945,2980754.0,20.25288200378418
2012-05-03,22.886699676513672,22.266700744628906,22.54669952392578,22.760000228881836,2992868.0,20.438499450683594
2012-05-04,22.940000534057617,22.613300323486328,22.799999237060547,22.886699676513672,1574302.0,20.552276611328125
2012-05-07,24.106700897216797,22.86669921875,22.886699676513672,23.68670082092285,5376622.0,21.27067756652832
2012-05-08,23.68670082092285,22.913299560546875,23.68670082092285,23.33329963684082,2273319.0,20.953325271606445
2012-05-09,23.533300399780273,23.033300399780273,23.040000915527344,23.426700592041016,1430091.0,21.037199020385742
2012-05-10,23.799999237060547,23.086700439453125,23.4867000579834,23.766700744628906,2100898.0,21.342517852783203
2012-05-11,23.700000762939453,23.20669937133789,23.700000762939453,23.520000457763672,2642396.0,21.120981216430664
2012-05-14,23.66670036315918,23.093299865722656,23.66670036315918,23.520000457763672,1984098.0,21.120981216430664
2012-05-15,23.533300399780273,23.13330078125,23.34000015258789,23.33329963684082,1619757.0,20.953325271606445
2012-05-16,23.433300018310547,23.139999389648438,23.33329963684082,23.18000030517578,1783914.0,20.815658569335938
2012-05-17,23.260000228881836,23.086700439453125,23.146699905395508,23.1200008392334,1056564.0,20.761781692504883
2012-05-18,23.15999984741211,22.733299255371094,23.066699981689453,22.746700286865234,1650213.0,20.426555633544922
2012-05-21,23.233299255371094,22.540000915527344,22.65999984741211,23.073299407958984,802420.0,20.7198429107666
2012-05-22,23.426700592041016,22.933300018310547,22.933300018310547,23.33329963684082,2267658.0,20.953325271606445
2012-05-23,23.68000030517578,23.100000381469727,23.286699295043945,23.586700439453125,1763472.0,21.180877685546875
2012-05-24,23.713300704956055,22.83329963684082,23.33329963684082,22.86669921875,1320638.0,20.534317016601562
2012-05-25,23.399999618530273,22.746700286865234,22.780000686645508,23.219999313354492,1529156.0,20.851577758789062
2012-05-28,23.579999923706055,23.17329978942871,23.32670021057129,23.540000915527344,1274040.0,21.13894271850586
2012-05-29,23.540000915527344,23.540000915527344,23.540000915527344,23.540000915527344,0.0,21.13894271850586
2012-05-30,24.4867000579834,23.413299560546875,23.799999237060547,24.373300552368164,4338129.0,21.887245178222656
2012-05-31,24.50670051574707,24.0,24.29330062866211,24.459999084472656,1876365.0,21.965103149414062
2012-06-01,24.466699600219727,23.966699600219727,24.373300552368164,24.0,1549191.0,21.552019119262695
2012-06-04,24.466699600219727,23.799999237060547,23.933300018310547,24.04669952392578,3952808.0,21.593957901000977
2012-06-05,24.200000762939453,23.893299102783203,24.16670036315918,24.193300247192383,2749914.0,21.725605010986328
2012-06-06,24.940000534057617,23.899999618530273,24.0,24.420000076293945,3235454.0,21.929180145263672
2012-06-07,24.50670051574707,24.0,24.459999084472656,24.020000457763672,1039965.0,21.56998062133789
2012-06-08,24.440000534057617,23.66670036315918,24.086700439453125,24.253299713134766,1599268.0,21.779483795166016
2012-06-11,24.933300018310547,24.0,24.200000762939453,24.84670066833496,2066613.0,22.31235694885254
2012-06-12,25.533300399780273,24.66670036315918,24.83329963684082,25.5132999420166,3435584.0,22.910966873168945
2012-06-13,26.200000762939453,25.36669921875,25.36669921875,25.646699905395508,3656936.0,23.0307559967041
2012-06-14,26.33329963684082,25.533300399780273,25.533300399780273,26.18000030517578,3268290.0,23.50966453552246
2012-06-15,26.440000534057617,25.899999618530273,25.899999618530273,26.0132999420166,2153913.0,23.359968185424805
2012-06-18,26.260000228881836,25.733299255371094,26.0,25.86669921875,1678879.0,23.22831916809082
2012-06-19,26.466699600219727,25.733299255371094,25.82670021057129,26.219999313354492,2111088.0,23.545583724975586
2012-06-20,26.32670021057129,25.773300170898438,26.0132999420166,26.0,1674696.0,23.3480224609375
2012-06-21,26.053300857543945,25.33329963684082,25.920000076293945,25.760000228881836,1478676.0,23.13250160217285
2012-06-25,25.733299255371094,25.273300170898438,25.66670036315918,25.386699676513672,2083986.0,22.797279357910156
2012-06-26,25.65329933166504,25.066699981689453,25.266700744628906,25.50670051574707,1737991.0,22.90503692626953
2012-06-27,26.079999923706055,24.3799991607666,25.33329963684082,25.95330047607422,5832769.0,23.30608558654785
2012-06-28,26.299999237060547,25.799999237060547,25.933300018310547,26.059999465942383,3627147.0,23.401901245117188
2012-06-29,26.45330047607422,25.253299713134766,25.799999237060547,26.00670051574707,6362386.0,23.35403823852539
2012-07-02,26.553300857543945,25.4867000579834,25.739999771118164,26.520000457763672,2367622.0,23.81498146057129
2012-07-03,27.466699600219727,26.466699600219727,26.586700439453125,26.799999237060547,4572834.0,24.066423416137695
2012-07-04,27.059999465942383,26.33329963684082,26.586700439453125,26.873300552368164,2291389.0,24.132246017456055
2012-07-05,28.093299865722656,26.553300857543945,26.553300857543945,27.966699600219727,7218060.0,25.114116668701172
2012-07-06,28.99329948425293,27.54669952392578,27.886699676513672,28.639999389648438,2279820.0,25.71874237060547
2012-07-09,30.253299713134766,28.83329963684082,28.83329963684082,29.760000228881836,6568953.0,26.72450828552246
2012-07-10,30.0,28.86669921875,29.16670036315918,29.34000015258789,1947030.0,26.34734535217285
2012-07-11,30.13330078125,29.086700439453125,29.086700439453125,29.81999969482422,3203137.0,26.778383255004883
2012-07-12,30.353300094604492,29.13330078125,29.82670021057129,29.18000030517578,2388102.0,26.20366668701172
2012-07-13,30.9867000579834,29.0,29.0,30.466699600219727,3165294.0,27.35912322998047
2012-07-16,30.4867000579834,29.0,30.4867000579834,29.29330062866211,2803252.0,26.65536880493164
2012-07-17,29.193300247192383,28.020000457763672,28.773300170898438,29.053300857543945,2348049.0,26.436981201171875
2012-07-18,29.280000686645508,27.66670036315918,29.053300857543945,28.50670051574707,2907762.0,25.939605712890625
2012-07-19,29.5,28.00670051574707,28.466699600219727,29.466699600219727,2730553.0,26.813156127929688
2012-07-20,29.626699447631836,28.899999618530273,29.31999969482422,29.33329963684082,1810497.0,26.6917667388916
2012-07-23,29.32670021057129,28.766700744628906,28.780000686645508,28.786699295043945,705753.0,26.19438934326172
2012-07-24,29.31999969482422,28.586700439453125,28.66670036315918,28.593299865722656,879948.0,26.01840591430664
2012-07-25,29.533300399780273,28.606700897216797,28.606700897216797,29.36669921875,1209060.0,26.72216033935547
2012-07-26,29.52669906616211,29.100000381469727,29.466699600219727,29.3799991607666,1936054.0,26.73426055908203
2012-07-27,29.65999984741211,27.933300018310547,29.65999984741211,28.65329933166504,3505174.0,26.0730037689209
2012-07-30,28.65329933166504,27.83329963684082,28.266700744628906,28.233299255371094,2434843.0,25.690826416015625
2012-07-31,28.600000381469727,28.0,28.0,28.50670051574707,1901152.0,25.939605712890625
2012-08-01,28.86669921875,28.13330078125,28.50670051574707,28.81329917907715,1945713.0,26.218595504760742
2012-08-02,29.979999542236328,28.606700897216797,28.806699752807617,29.33329963684082,1615555.0,26.6917667388916
2012-08-03,29.733299255371094,29.066699981689453,29.399999618530273,29.34670066833496,1484070.0,26.703962326049805
2012-08-06,30.733299255371094,29.32670021057129,29.399999618530273,30.593299865722656,2244489.0,27.838300704956055
2012-08-07,32.33330154418945,30.386699676513672,30.479999542236328,31.31999969482422,3262737.0,28.499561309814453
2012-08-08,31.65329933166504,30.726699829101562,30.920000076293945,31.5132999420166,2077570.0,28.67545509338379
2012-08-09,31.8799991607666,30.906700134277344,31.4867000579834,31.406700134277344,1539676.0,28.578453063964844
2012-08-10,32.53329849243164,31.31999969482422,31.406700134277344,31.63330078125,2261172.0,28.784648895263672
2012-08-13,32.2599983215332,31.33329963684082,31.600000381469727,31.613300323486328,2326897.0,28.766450881958008
2012-08-14,31.84000015258789,30.200000762939453,31.6200008392334,31.600000381469727,2843892.0,28.754348754882812
2012-08-15,31.67329978942871,30.719999313354492,31.31999969482422,31.639999389648438,3090031.0,28.79074478149414
2012-08-16,31.83329963684082,31.200000762939453,31.353300094604492,31.533300399780273,2296638.0,28.693653106689453
2012-08-17,33.0,31.520000457763672,31.84000015258789,31.639999389648438,5417128.0,28.79074478149414
2012-08-20,31.66670036315918,30.540000915527344,31.200000762939453,31.4867000579834,1719769.0,28.651248931884766
2012-08-21,32.29999923706055,31.1200008392334,31.399999618530273,32.173301696777344,2217306.0,29.27602195739746
2012-08-22,32.70000076293945,31.533300399780273,32.18669891357422,31.9867000579834,1845109.0,29.10622215270996
2012-08-23,32.406700134277344,31.5,31.853300094604492,31.926700592041016,1735231.0,29.051626205444336
2012-08-24,31.959999084472656,31.239999771118164,31.566699981689453,31.49329948425293,1111311.0,28.65725326538086
2012-08-27,32.0,30.68670082092285,31.33329963684082,31.36669921875,1415125.0,28.542057037353516
2012-08-28,31.36669921875,30.746700286865234,31.33329963684082,30.780000686645508,1190169.0,28.00819206237793
2012-08-29,30.739999771118164,29.933300018310547,30.533300399780273,30.579999923706055,2444965.0,27.826200485229492
2012-08-30,30.8799991607666,29.00670051574707,30.573299407958984,29.799999237060547,2769588.0,27.11644172668457
2012-08-31,30.586700439453125,29.226699829101562,29.566699981689453,30.386699676513672,1743288.0,27.650306701660156
2012-09-03,31.299999237060547,29.68670082092285,29.97330093383789,31.17329978942871,1901214.0,28.366069793701172
2012-09-04,31.33329963684082,30.086700439453125,30.84670066833496,31.0132999420166,1521396.0,28.22047996520996
2012-09-05,31.0,30.36669921875,30.786699295043945,30.886699676513672,719110.0,28.10527992248535
2012-09-06,31.126699447631836,30.413299560546875,31.0,30.6200008392334,418917.0,27.862600326538086
2012-09-07,31.84000015258789,30.600000381469727,30.86669921875,31.200000762939453,3013048.0,28.39036750793457
2012-09-10,31.966699600219727,31.00670051574707,31.34670066833496,31.52669906616211,1670349.0,28.687646865844727
2012-09-11,31.566699981689453,31.253299713134766,31.33329963684082,31.520000457763672,1022113.0,28.681550979614258
2012-09-12,31.860000610351562,30.67329978942871,31.79330062866211,31.280000686645508,1216143.0,28.463163375854492
2012-09-13,31.726699829101562,31.020000457763672,31.020000457763672,31.606700897216797,1157949.0,28.760446548461914
2012-09-14,32.093299865722656,31.200000762939453,31.773300170898438,31.959999084472656,1597891.0,29.081926345825195
2012-09-17,33.05329895019531,31.693300247192383,31.700000762939453,32.0,1778956.0,29.11832618713379
2012-09-18,32.20000076293945,31.31999969482422,32.03329849243164,31.940000534057617,1330206.0,29.063732147216797
2012-09-19,31.966699600219727,31.34000015258789,31.733299255371094,31.773300170898438,1168434.0,28.91204261779785
2012-09-20,31.786699295043945,30.540000915527344,31.47330093383789,31.059999465942383,2111158.0,28.262975692749023
2012-09-21,30.806699752807617,29.99329948425293,30.65329933166504,30.286699295043945,2654688.0,27.55931282043457
2012-09-24,30.286699295043945,29.700000762939453,29.86669921875,30.020000457763672,1690131.0,27.31662940979004
2012-09-25,30.420000076293945,29.966699600219727,30.02669906616211,30.15999984741211,976536.0,27.44402313232422
2012-09-26,30.52669906616211,29.566699981689453,30.52669906616211,29.68670082092285,1571734.0,27.01334571838379
2012-09-27,31.18000030517578,29.626699447631836,29.726699829101562,30.34000015258789,1912527.0,27.607812881469727
2012-09-28,31.253299713134766,29.899999618530273,29.899999618530273,31.100000381469727,1432273.0,28.299373626708984
2012-10-08,31.933300018310547,31.0,31.33329963684082,31.873300552368164,1584447.0,29.003036499023438
2012-10-09,32.513301849365234,31.353300094604492,32.28670120239258,31.399999618530273,2031723.0,28.572359085083008
2012-10-10,31.106700897216797,29.806699752807617,31.106700897216797,30.553300857543945,10019089.0,27.80190658569336
2012-10-11,31.593299865722656,30.020000457763672,30.299999237060547,31.440000534057617,3509052.0,28.608755111694336
2012-10-12,31.733299255371094,30.66670036315918,31.18670082092285,30.806699752807617,1656676.0,28.03248405456543
2012-10-15,31.033300399780273,30.353300094604492,30.81999969482422,30.966699600219727,1049394.0,28.17807388305664
2012-10-16,32.66669845581055,31.299999237060547,31.33329963684082,32.619998931884766,4751431.0,29.6824951171875
2012-10-17,32.83330154418945,31.66670036315918,32.619998931884766,31.913299560546875,2652042.0,29.039432525634766
2012-10-18,32.31999969482422,31.713300704956055,32.266700744628906,32.093299865722656,1543423.0,29.203222274780273
2012-10-19,32.16669845581055,31.893299102783203,32.11330032348633,32.119998931884766,885700.0,29.22751808166504
2012-10-22,34.06669998168945,32.1067008972168,32.1067008972168,34.03329849243164,6059115.0,30.96851921081543
2012-10-23,34.0,33.37329864501953,33.80670166015625,33.733299255371094,2025667.0,30.69553565979004
2012-10-24,34.79999923706055,33.486698150634766,33.79999923706055,33.7400016784668,1715929.0,30.701637268066406
2012-10-25,33.77330017089844,32.79999923706055,33.733299255371094,33.38669967651367,2447865.0,30.380149841308594
2012-10-26,33.71329879760742,32.81999969482422,33.20000076293945,33.459999084472656,3300006.0,30.446849822998047
2012-10-29,33.66669845581055,33.086700439453125,33.33330154418945,33.326698303222656,1498101.0,30.325551986694336
2012-10-30,33.599998474121094,32.87329864501953,33.20000076293945,33.380001068115234,2412738.0,30.374055862426758
2012-10-31,33.733299255371094,33.00669860839844,33.46670150756836,33.58000183105469,1343595.0,30.556039810180664
2012-11-01,34.93330001831055,33.31999969482422,33.599998474121094,34.599998474121094,2747248.0,31.484188079833984
2012-11-02,35.33330154418945,34.34669876098633,34.400001525878906,35.22669982910156,1780222.0,32.0544548034668
2012-11-05,35.06669998168945,33.926700592041016,35.06669998168945,34.619998931884766,5131254.0,31.50238609313965
2012-11-06,34.44670104980469,33.41999816894531,34.44670104980469,34.253299713134766,2130985.0,31.168712615966797
2012-11-07,34.65330123901367,34.06669998168945,34.06669998168945,34.37329864501953,1020418.0,31.277904510498047
2012-11-08,35.0,34.0,34.246700286865234,34.66669845581055,2026351.0,31.544883728027344
2012-11-09,34.766700744628906,34.06669998168945,34.53329849243164,34.52669906616211,1263673.0,31.4174861907959
2012-11-12,34.64670181274414,33.86669921875,34.33330154418945,34.11330032348633,1474456.0,31.041316986083984
2012-11-13,33.900001525878906,32.0,33.900001525878906,32.086700439453125,3951084.0,29.19721794128418
2012-11-14,32.56669998168945,32.00669860839844,32.00669860839844,32.406700134277344,1432836.0,29.488401412963867
2012-11-15,32.959999084472656,32.013301849365234,32.093299865722656,32.2400016784668,1250127.0,29.336713790893555
2012-11-16,32.573299407958984,31.719999313354492,32.266700744628906,32.220001220703125,1042588.0,29.31851577758789
2012-11-19,32.20000076293945,31.253299713134766,32.06669998168945,32.1067008972168,2545842.0,29.215417861938477
2012-11-20,32.13330078125,31.533300399780273,32.06669998168945,31.81999969482422,1268559.0,28.954532623291016
2012-11-21,32.31999969482422,31.066699981689453,31.99329948425293,31.84670066833496,2218311.0,28.978830337524414
2012-11-22,31.84000015258789,31.33329963684082,31.593299865722656,31.479999542236328,587392.0,28.645153045654297
2012-11-23,32.11330032348633,31.479999542236328,31.479999542236328,32.0,986088.0,29.11832618713379
2012-11-26,31.959999084472656,30.97330093383789,31.806699752807617,31.200000762939453,3229614.0,28.39036750793457
2012-11-27,30.933300018310547,30.033300399780273,30.786699295043945,30.393299102783203,3865606.0,27.656309127807617
2012-11-28,30.533300399780273,29.399999618530273,30.3799991607666,30.20669937133789,2114913.0,27.486513137817383
2012-11-29,31.113300323486328,29.893299102783203,30.200000762939453,31.0,1430808.0,28.208375930786133
2012-11-30,31.933300018310547,30.68000030517578,30.83329963684082,31.753299713134766,1363657.0,28.893840789794922
2012-12-03,31.933300018310547,31.086700439453125,31.933300018310547,31.459999084472656,937770.0,28.626955032348633
2012-12-04,31.719999313354492,30.66670036315918,31.393299102783203,31.520000457763672,1174062.0,28.681550979614258
2012-12-05,32.573299407958984,31.00670051574707,31.553300857543945,32.35329818725586,1813752.0,29.439807891845703
2012-12-06,32.38669967651367,31.860000610351562,32.253299713134766,32.04669952392578,606958.0,29.16082191467285
2012-12-07,32.233299255371094,31.733299255371094,32.0,31.99329948425293,1326720.0,29.112228393554688
2012-12-10,32.560001373291016,31.66670036315918,32.0,31.860000610351562,3298384.0,28.990930557250977
2012-12-11,32.173301696777344,31.47330093383789,32.0,32.12670135498047,1513489.0,29.233617782592773
2012-12-12,32.406700134277344,31.70669937133789,32.406700134277344,31.920000076293945,1616356.0,29.0455322265625
2012-12-13,32.13330078125,31.50670051574707,31.553300857543945,32.1067008972168,1576662.0,29.215417861938477
2012-12-14,33.52000045776367,32.1067008972168,32.43330001831055,33.33330154418945,2652456.0,30.331560134887695
2012-12-17,33.83330154418945,31.386699676513672,33.35329818725586,32.959999084472656,5117694.0,29.991872787475586
2012-12-18,32.900001525878906,31.95330047607422,32.900001525878906,32.52000045776367,2245375.0,29.59149742126465
2012-12-19,32.63330078125,32.13330078125,32.63330078125,32.56669998168945,1040547.0,29.633991241455078
2012-12-20,33.31330108642578,32.36669921875,32.37329864501953,33.253299713134766,1262206.0,30.25876808166504
2012-12-21,33.46670150756836,32.599998474121094,33.246700286865234,33.253299713134766,1008796.0,30.25876808166504
2012-12-24,33.63330078125,32.86669921875,33.253299713134766,33.55329895019531,1552249.0,30.5317440032959
2012-12-25,34.33330154418945,33.22669982910156,33.55329895019531,33.900001525878906,2632800.0,30.84722900390625
2012-12-26,34.34669876098633,33.13330078125,33.86669921875,34.27330017089844,3590388.0,31.186912536621094
2012-12-27,34.13330078125,33.34000015258789,34.13330078125,33.986698150634766,4328059.0,30.926122665405273
2012-12-28,33.986698150634766,33.33330154418945,33.85329818725586,33.93330001831055,5194378.0,30.877527236938477
2012-12-31,34.13330078125,32.53329849243164,33.83330154418945,33.99330139160156,9331581.0,30.9321231842041
2013-01-04,33.400001525878906,32.13330078125,33.33330154418945,32.413299560546875,7068678.0,29.494407653808594
2013-01-07,32.84000015258789,32.013301849365234,32.33330154418945,32.49330139160156,2864337.0,29.56720542907715
2013-01-08,33.66669845581055,32.34000015258789,32.34000015258789,33.173301696777344,3550524.0,30.18596649169922
2013-01-09,33.65330123901367,32.66669845581055,32.900001525878906,33.34669876098633,1288549.0,30.343751907348633
2013-01-10,33.66669845581055,32.88669967651367,33.246700286865234,33.20000076293945,2116327.0,30.210264205932617
2013-01-11,33.34000015258789,33.03329849243164,33.2599983215332,33.33330154418945,2161236.0,30.331560134887695
2013-01-14,34.16669845581055,33.0,33.33330154418945,34.013301849365234,2341269.0,30.95032501220703
2013-01-15,35.45330047607422,33.733299255371094,33.99330139160156,35.43330001831055,3236353.0,32.24244689941406
2013-01-16,37.14670181274414,35.33330154418945,35.34669876098633,36.15330123901367,3774207.0,32.897613525390625
2013-01-17,36.86669921875,35.599998474121094,36.13330078125,36.33330154418945,2677879.0,33.06140899658203
2013-01-18,38.20000076293945,36.52000045776367,36.68000030517578,36.720001220703125,3649372.0,33.41328048706055
2013-01-21,37.97330093383789,36.33330154418945,37.06669998168945,36.78670120239258,2993256.0,33.473976135253906
2013-01-22,37.65999984741211,35.766700744628906,36.78670120239258,36.599998474121094,2200962.0,33.30408477783203
2013-01-23,37.79999923706055,36.33330154418945,36.766700744628906,37.62670135498047,3766654.0,34.23832702636719
2013-01-24,39.406700134277344,37.43330001831055,37.71329879760742,38.44670104980469,3131542.0,34.98448181152344
2013-01-25,39.593299865722656,38.19329833984375,38.44670104980469,39.33330154418945,2272792.0,35.7912483215332
2013-01-28,40.43330001831055,38.766700744628906,39.43330001831055,38.939998626708984,3122526.0,35.4333610534668
2013-01-29,39.45330047607422,38.53329849243164,38.93330001831055,39.093299865722656,2027035.0,35.57285690307617
2013-01-30,39.586700439453125,37.86669921875,38.81330108642578,38.62670135498047,2904264.0,35.148277282714844
2013-01-31,39.22669982910156,37.84000015258789,38.13330078125,38.63999938964844,1802755.0,35.160377502441406
2013-02-01,38.619998931884766,37.86669921875,38.53329849243164,38.05329895019531,1244416.0,34.62651062011719
2013-02-04,39.099998474121094,37.44670104980469,38.0,39.040000915527344,3707374.0,35.52436065673828
2013-02-05,40.83330154418945,38.88669967651367,38.88669967651367,40.83330154418945,3462973.0,37.15616989135742
2013-02-06,42.220001220703125,40.53329849243164,40.66669845581055,40.880001068115234,2789131.0,37.19866180419922
2013-02-07,41.86669921875,40.68669891357422,40.68669891357422,41.486698150634766,1888618.0,37.750728607177734
2013-02-08,42.79999923706055,41.52000045776367,42.0,42.34000015258789,1731331.0,38.52718734741211
2013-02-18,42.70669937133789,40.66669845581055,42.61330032348633,41.71329879760742,2142100.0,37.9569206237793
2013-02-19,42.45330047607422,41.13999938964844,41.986698150634766,41.21329879760742,1058764.0,37.501949310302734
2013-02-20,42.79999923706055,41.0,41.326698303222656,41.31999969482422,2960649.0,37.59904098510742
2013-02-21,41.79999923706055,40.52669906616211,40.88669967651367,41.54669952392578,4706142.0,37.80532455444336
2013-02-22,41.49330139160156,40.586700439453125,41.46670150756836,41.073299407958984,3375148.0,37.374549865722656
2013-02-25,42.119998931884766,41.16669845581055,41.33330154418945,41.41999816894531,2664724.0,37.69003677368164
2013-02-26,41.43330001831055,40.33330154418945,41.266700744628906,40.753299713134766,2583915.0,37.083370208740234
2013-02-27,41.1067008972168,40.34000015258789,40.65999984741211,40.84669876098633,2083771.0,37.16835403442383
2013-02-28,41.91999816894531,40.61330032348633,40.84669876098633,41.540000915527344,2753059.0,37.79922866821289
2013-03-01,42.79999923706055,41.34000015258789,41.66669845581055,42.56669998168945,3176581.0,38.73347091674805
2013-03-04,43.46670150756836,41.86669921875,42.66669845581055,42.5,3244807.0,38.67277908325195
2013-03-05,43.13330078125,41.68669891357422,42.413299560546875,42.95330047607422,2628694.0,39.08525466918945
2013-03-06,43.266700744628906,42.68000030517578,43.0,42.906700134277344,2031306.0,39.04285430908203
2013-03-07,43.46670150756836,41.91999816894531,42.33330154418945,42.459999084472656,2143539.0,38.63637924194336
2013-03-08,42.79999923706055,42.06669998168945,42.599998474121094,42.31330108642578,1803829.0,38.50288391113281
2013-03-11,42.58000183105469,41.44670104980469,41.86669921875,41.913299560546875,2394546.0,38.13890838623047
2013-03-12,41.97999954223633,40.87329864501953,41.86000061035156,41.28670120239258,2692681.0,37.5687370300293
2013-03-13,41.400001525878906,40.56669998168945,40.96670150756836,40.66669845581055,1841160.0,37.00456619262695
2013-03-14,42.586700439453125,40.326698303222656,40.7400016784668,42.54669952392578,3660780.0,38.715267181396484
2013-03-15,44.36000061035156,41.66669845581055,42.64670181274414,43.619998931884766,4707600.0,39.69192123413086
2013-03-18,44.5,43.33330154418945,43.33330154418945,43.779998779296875,2800341.0,39.8375129699707
2013-03-19,44.66669845581055,42.906700134277344,44.13330078125,43.8932991027832,2800762.0,39.940608978271484
2013-03-20,44.97330093383789,43.36669921875,43.8932991027832,44.880001068115234,3276432.0,40.83845138549805
2013-03-21,47.06669998168945,44.53329849243164,44.86669921875,47.05329895019531,3298341.0,42.816043853759766
2013-03-22,47.05329895019531,46.00669860839844,46.93330001831055,46.33330154418945,2626467.0,42.1608772277832
2013-03-25,46.66669845581055,45.53329849243164,46.66669845581055,45.86000061035156,2425837.0,41.730201721191406
2013-03-26,46.36000061035156,45.06669998168945,45.34669876098633,46.21329879760742,2082549.0,42.05168533325195
2013-03-27,47.513301849365234,45.97330093383789,45.97330093383789,46.70669937133789,1832482.0,42.50065612792969
2013-03-28,47.63330078125,45.46670150756836,45.906700134277344,47.55329895019531,1792794.0,43.27101516723633
2013-03-29,48.66669845581055,46.6067008972168,47.573299407958984,46.746700286865234,2874775.0,42.537052154541016
2013-04-01,46.63330078125,43.53329849243164,46.0,45.55329895019531,1999284.0,41.45112228393555
2013-04-02,47.06669998168945,44.79330062866211,45.33330154418945,45.586700439453125,2802784.0,41.481510162353516
2013-04-03,45.93330001831055,44.0,45.93330001831055,44.913299560546875,3025900.0,40.86875534057617
2013-04-08,47.38669967651367,44.13330078125,44.266700744628906,46.586700439453125,2571754.0,42.391456604003906
2013-04-09,47.05329895019531,45.20000076293945,47.05329895019531,45.400001525878906,2116054.0,41.31162643432617
2013-04-10,45.599998474121094,44.233299255371094,45.34000015258789,44.66669845581055,2480244.0,40.64435577392578
2013-04-11,45.246700286865234,44.279998779296875,45.246700286865234,44.81999969482422,1439496.0,40.78385543823242
2013-04-12,46.66669845581055,44.46670150756836,44.7400016784668,46.326698303222656,1985359.0,42.15487289428711
2013-04-15,47.0,45.70669937133789,46.36000061035156,46.3932991027832,1591413.0,42.215476989746094
2013-04-16,46.66669845581055,46.02669906616211,46.66669845581055,46.20000076293945,1385754.0,42.03958511352539
2013-04-17,47.65330123901367,46.0,46.2599983215332,47.6067008972168,3740788.0,43.31960678100586
2013-04-18,48.13330078125,47.06669998168945,47.2599983215332,47.573299407958984,2030905.0,43.28921127319336
2013-04-19,48.34669876098633,46.939998626708984,47.47330093383789,47.12670135498047,2777101.0,42.882835388183594
2013-04-22,47.52669906616211,46.0,47.18669891357422,46.33330154418945,2731450.0,42.1608772277832
2013-04-23,47.00669860839844,45.6067008972168,46.53329849243164,45.68000030517578,2275030.0,41.566410064697266
2013-04-24,47.04669952392578,45.68000030517578,45.91999816894531,46.36000061035156,2692665.0,42.1851692199707
2013-04-25,47.013301849365234,46.0,46.38669967651367,46.66669845581055,2949292.0,42.46425247192383
2013-04-26,49.19329833984375,46.41999816894531,46.41999816894531,47.099998474121094,6124020.0,42.85853576660156
2013-05-02,50.20000076293945,46.66669845581055,46.66669845581055,49.93330001831055,6411066.0,45.43669128417969
2013-05-03,50.986698150634766,49.540000915527344,49.94670104980469,50.253299713134766,4325748.0,45.72787094116211
2013-05-06,50.85329818725586,49.27330017089844,50.253299713134766,49.900001525878906,2955909.0,45.40639114379883
2013-05-07,50.0,48.013301849365234,49.33330154418945,48.99330139160156,6868467.0,44.58134460449219
2013-05-08,49.84669876098633,48.18669891357422,49.266700744628906,49.79330062866211,3724698.0,45.30929946899414
2013-05-09,50.34000015258789,48.406700134277344,49.5,49.79999923706055,2978695.0,45.315391540527344
2013-05-10,50.13330078125,49.12670135498047,49.31999969482422,49.27330017089844,1749630.0,44.836124420166016
2013-05-13,49.2400016784668,45.20000076293945,48.66669845581055,46.65999984741211,27196464.0,42.458160400390625
2013-05-14,46.65999984741211,46.65999984741211,46.65999984741211,46.65999984741211,0.0,42.458160400390625
2013-05-15,41.99330139160156,41.99330139160156,41.99330139160156,41.99330139160156,3337050.0,38.211708068847656
2013-05-16,44.220001220703125,39.413299560546875,40.00669860839844,43.38669967651367,46250997.0,39.47962951660156
2013-05-17,43.79330062866211,42.31999969482422,42.79999923706055,43.54669952392578,17538171.0,39.62521743774414
2013-05-20,43.70669937133789,40.93330001831055,43.486698150634766,41.22669982910156,21730555.0,37.51414108276367
2013-05-21,41.22669982910156,41.22669982910156,41.22669982910156,41.22669982910156,0.0,37.51414108276367
2013-05-22,42.49330139160156,40.0,40.0,42.099998474121094,20500741.0,38.30879211425781
2013-05-23,45.86669921875,41.673301696777344,41.926700592041016,45.266700744628906,15950508.0,41.190330505371094
2013-05-24,45.900001525878906,44.19329833984375,45.266700744628906,45.31330108642578,7493436.0,41.23273468017578
2013-05-27,45.400001525878906,43.5,45.0,44.20000076293945,5868257.0,40.638206481933594
2013-05-28,44.099998474121094,42.29999923706055,44.06999969482422,43.45000076293945,8302514.0,39.948646545410156
2013-05-29,44.380001068115234,42.79999923706055,43.279998779296875,43.56999969482422,5835487.0,40.05897521972656
2013-05-30,43.79999923706055,42.77000045776367,43.29999923706055,42.93000030517578,6842355.0,39.47054672241211
2013-05-31,43.22999954223633,41.58000183105469,42.779998779296875,42.040000915527344,7802048.0,38.65226745605469
2013-06-03,42.83000183105469,39.93000030517578,41.02000045776367,42.779998779296875,15862355.0,39.3326416015625
2013-06-04,42.779998779296875,41.79999923706055,42.25,42.310001373291016,5624916.0,38.90050506591797
2013-06-05,42.380001068115234,41.31999969482422,42.380001068115234,41.810001373291016,4276584.0,38.44080352783203
2013-06-06,42.27000045776367,40.88999938964844,41.58000183105469,41.150001525878906,4943674.0,37.833988189697266
2013-06-07,41.619998931884766,40.25,40.40999984741211,40.560001373291016,6082263.0,37.291534423828125
2013-06-13,40.439998626708984,39.0,40.0,39.869998931884766,8188004.0,36.657135009765625
2013-06-14,41.22999954223633,39.4900016784668,40.0,40.970001220703125,8295156.0,37.66849136352539
2013-06-17,43.95000076293945,40.5099983215332,40.75,43.68000030517578,10561156.0,40.16011047363281
2013-06-18,44.04999923706055,42.560001373291016,43.88999938964844,43.88999938964844,5589273.0,40.353187561035156
2013-06-19,44.33000183105469,42.810001373291016,43.43000030517578,44.220001220703125,6369217.0,40.65659713745117
2013-06-20,44.470001220703125,42.68000030517578,43.9900016784668,43.209999084472656,3281357.0,39.72798538208008
2013-06-21,43.849998474121094,41.70000076293945,42.5099983215332,43.349998474121094,3356230.0,39.85669708251953
2013-06-24,43.97999954223633,41.209999084472656,43.290000915527344,41.36000061035156,7058249.0,38.02706527709961
2013-06-25,43.08000183105469,40.0,40.400001525878906,42.2400016784668,8118127.0,38.83615493774414
2013-06-26,44.279998779296875,42.0,42.400001525878906,43.38999938964844,7310782.0,39.89347839355469
2013-06-27,44.290000915527344,43.38999938964844,43.4900016784668,43.650001525878906,5291478.0,40.13253402709961
2013-06-28,45.599998474121094,43.099998474121094,43.20000076293945,44.9900016784668,7804846.0,41.36454772949219
2013-07-01,46.11000061035156,44.52000045776367,44.900001525878906,46.0,6723624.0,42.293155670166016
2013-07-02,48.380001068115234,45.79999923706055,46.0,48.220001220703125,9330120.0,44.33426284790039
2013-07-03,49.209999084472656,47.70000076293945,48.220001220703125,48.90999984741211,4655283.0,44.968658447265625
2013-07-04,49.2400016784668,47.619998931884766,49.20000076293945,47.75,5510560.0,43.902137756347656
2013-07-05,48.68000030517578,46.25,47.70000076293945,46.33000183105469,7009569.0,42.596561431884766
2013-07-08,47.25,45.83000183105469,46.08000183105469,46.060001373291016,3321731.0,42.34832000732422
2013-07-09,46.400001525878906,45.34000015258789,45.880001068115234,45.7400016784668,2946314.0,42.054107666015625
2013-07-10,47.29999923706055,45.29999923706055,45.75,47.220001220703125,4390507.0,43.41484832763672
2013-07-11,47.70000076293945,46.5099983215332,47.34000015258789,47.029998779296875,4970608.0,43.240150451660156
2013-07-12,48.130001068115234,46.81999969482422,47.04999923706055,47.22999954223633,5266824.0,43.42403793334961
2013-07-15,47.7599983215332,46.29999923706055,47.220001220703125,47.689998626708984,4911184.0,43.84696960449219
2013-07-16,47.880001068115234,46.4900016784668,47.5,46.7599983215332,6229408.0,42.991912841796875
2013-07-17,47.20000076293945,45.20000076293945,46.70000076293945,45.310001373291016,4401199.0,41.65876007080078
2013-07-18,45.68000030517578,43.40999984741211,44.20000076293945,45.310001373291016,5705044.0,41.65876007080078
2013-07-19,46.779998779296875,44.68000030517578,45.06999969482422,46.119998931884766,4800421.0,42.40348434448242
2013-07-22,47.529998779296875,45.5,45.5,47.459999084472656,5236734.0,43.635501861572266
2013-07-23,48.279998779296875,46.880001068115234,47.58000183105469,47.5,3486358.0,43.672279357910156
2013-07-24,48.88999938964844,46.779998779296875,47.5,48.709999084472656,8485485.0,44.7847785949707
2013-07-25,50.560001373291016,48.630001068115234,48.70000076293945,49.130001068115234,9365748.0,45.17093276977539
2013-07-26,50.369998931884766,48.810001373291016,49.0,49.529998779296875,5373321.0,45.538692474365234
2013-07-29,51.099998474121094,48.79999923706055,49.279998779296875,50.38999938964844,6385892.0,46.32939910888672
2013-07-30,51.27000045776367,49.0,50.58000183105469,49.099998474121094,6434016.0,45.143348693847656
2013-07-31,50.0,48.68000030517578,48.81999969482422,49.34000015258789,4050337.0,45.364009857177734
2013-08-01,50.119998931884766,48.72999954223633,49.97999954223633,49.599998474121094,3653534.0,45.60306167602539
2013-08-02,49.9900016784668,49.0,49.61000061035156,49.7599983215332,2132923.0,45.750160217285156
2013-08-05,52.5,49.900001525878906,49.900001525878906,52.25,5428819.0,48.039512634277344
2013-08-06,53.349998474121094,52.29999923706055,52.29999923706055,52.90999984741211,5686742.0,48.646324157714844
2013-08-07,55.099998474121094,51.54999923706055,52.91999816894531,54.47999954223633,6702216.0,50.089805603027344
2013-08-08,55.880001068115234,53.61000061035156,54.04999923706055,54.060001373291016,3766255.0,49.703651428222656
2013-08-09,56.099998474121094,54.0,54.02000045776367,55.9900016784668,6042595.0,51.47813415527344
2013-08-12,57.09000015258789,54.75,56.40999984741211,55.33000183105469,6106634.0,50.87131881713867
2013-08-13,55.29999923706055,53.77000045776367,55.29999923706055,54.560001373291016,3794041.0,50.16336441040039
2013-08-14,55.27000045776367,54.029998779296875,54.5,55.09000015258789,2711866.0,50.650657653808594
2013-08-15,56.20000076293945,54.09000015258789,54.310001373291016,54.209999084472656,2044796.0,49.84156799316406
2013-08-16,56.18000030517578,52.0,54.209999084472656,52.09000015258789,4072370.0,47.89240264892578
2013-08-19,54.400001525878906,52.099998474121094,52.099998474121094,54.31999969482422,3467816.0,49.94269943237305
2013-08-20,56.20000076293945,53.79999923706055,54.5,55.31999969482422,3316403.0,50.862117767333984
2013-08-21,55.900001525878906,54.619998931884766,55.650001525878906,54.86000061035156,1441913.0,50.43918991088867
2013-08-22,55.5,54.650001525878906,54.650001525878906,55.4900016784668,1800081.0,51.01842498779297
2013-08-23,57.119998931884766,55.18000030517578,55.18000030517578,56.93000030517578,4315526.0,52.342376708984375
2013-08-26,57.380001068115234,56.13999938964844,57.20000076293945,57.220001220703125,2829123.0,52.609012603759766
2013-08-27,57.18000030517578,55.599998474121094,56.83000183105469,56.27000045776367,3231853.0,51.73556137084961
2013-08-28,57.7599983215332,55.7599983215332,56.83000183105469,57.40999984741211,6034061.0,52.783695220947266
2013-08-29,57.099998474121094,55.70000076293945,57.099998474121094,56.189998626708984,2651308.0,51.66201400756836
2013-08-30,56.439998626708984,55.15999984741211,55.77000045776367,55.77000045776367,1348083.0,51.275856018066406
2013-09-02,55.72999954223633,54.25,55.689998626708984,54.36000061035156,3544995.0,49.9794807434082
2013-09-03,55.38999938964844,54.130001068115234,54.130001068115234,54.75,2142894.0,50.33804702758789
2013-09-04,55.83000183105469,54.45000076293945,54.56999969482422,54.900001525878906,1735011.0,50.47596740722656
2013-09-05,55.75,54.0,54.900001525878906,55.52000045776367,1636939.0,51.04600143432617
2013-09-06,55.849998474121094,54.560001373291016,55.54999923706055,54.70000076293945,1735518.0,50.29207992553711
2013-09-09,54.97999954223633,53.0,54.79999923706055,54.06999969482422,2886941.0,49.71284866333008
2013-09-10,54.369998931884766,52.68000030517578,53.900001525878906,53.060001373291016,3593649.0,48.78423309326172
2013-09-11,54.97999954223633,51.220001220703125,52.97999954223633,54.970001220703125,4185263.0,50.54031753540039
2013-09-12,54.970001220703125,53.279998779296875,54.099998474121094,53.34000015258789,2805793.0,49.04167556762695
2013-09-13,53.70000076293945,52.18000030517578,53.70000076293945,53.0,2613943.0,48.72907257080078
2013-09-16,53.91999816894531,52.25,52.900001525878906,53.2400016784668,2446082.0,48.94973373413086
2013-09-17,54.029998779296875,52.5,52.88999938964844,53.720001220703125,2006700.0,49.39105224609375
2013-09-18,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,6097800.0,44.45378494262695
2013-09-23,48.2599983215332,46.0,48.0,47.45000076293945,27998639.0,43.626312255859375
2013-09-24,48.59000015258789,46.959999084472656,47.369998931884766,48.02000045776367,13547145.0,44.1503791809082
2013-09-25,47.79999923706055,44.81999969482422,47.79999923706055,45.40999984741211,17766172.0,41.75069808959961
2013-09-26,46.29999923706055,44.810001373291016,45.150001525878906,45.970001220703125,8399307.0,42.26557540893555
2013-09-27,45.939998626708984,43.20000076293945,45.900001525878906,43.29999923706055,12919897.0,39.81072998046875
2013-09-30,43.959999084472656,42.20000076293945,43.0,43.40999984741211,11244810.0,39.911869049072266
2013-10-08,45.93000030517578,42.7599983215332,43.08000183105469,45.290000915527344,11469814.0,41.6403694152832
2013-10-09,46.599998474121094,44.41999816894531,45.099998474121094,45.5,11649243.0,41.83344650268555
2013-10-10,46.09000015258789,44.849998474121094,45.560001373291016,44.9900016784668,5560923.0,41.36454772949219
2013-10-11,45.20000076293945,43.15999984741211,45.09000015258789,44.45000076293945,8430967.0,40.868064880371094
2013-10-14,44.29999923706055,42.939998626708984,44.29999923706055,43.04999923706055,12923442.0,39.58087921142578
2013-10-15,45.70000076293945,43.20000076293945,43.20000076293945,45.63999938964844,14768679.0,41.9621696472168
2013-10-16,47.65999984741211,45.540000915527344,46.029998779296875,47.209999084472656,18568459.0,43.40564727783203
2013-10-17,47.310001373291016,46.310001373291016,46.970001220703125,46.97999954223633,6480066.0,43.194183349609375
2013-10-18,46.869998931884766,45.88999938964844,46.77000045776367,46.15999984741211,3516253.0,42.44025802612305
2013-10-21,49.47999954223633,46.310001373291016,46.310001373291016,48.72999954223633,8521572.0,44.80316162109375
2013-10-22,50.36000061035156,48.09000015258789,48.5,49.709999084472656,6121054.0,45.704193115234375
2013-10-23,50.20000076293945,47.709999084472656,49.20000076293945,48.63999938964844,4649957.0,44.72041702270508
2013-10-24,48.63999938964844,45.72999954223633,48.63999938964844,46.06999969482422,6620777.0,42.357521057128906
2013-10-25,46.97999954223633,45.27000045776367,46.0099983215332,46.31999969482422,4662671.0,42.587371826171875
2013-10-28,46.29999923706055,43.189998626708984,46.29999923706055,43.52000045776367,10835212.0,40.01300048828125
2013-10-29,45.400001525878906,43.04999923706055,43.599998474121094,44.33000183105469,5959661.0,40.757728576660156
2013-10-30,44.400001525878906,43.13999938964844,44.33000183105469,43.90999984741211,6877282.0,40.371578216552734
2013-10-31,43.0,39.599998474121094,43.0,40.0099983215332,27606572.0,36.785850524902344
2013-11-01,42.400001525878906,38.5,39.97999954223633,41.88999938964844,11262921.0,38.51435470581055
2013-11-04,43.18000030517578,41.779998779296875,41.790000915527344,42.06999969482422,5328125.0,38.67985153198242
2013-11-05,42.22999954223633,40.29999923706055,41.68000030517578,41.560001373291016,4842295.0,38.2109489440918
2013-11-06,41.65999984741211,40.0,41.540000915527344,41.060001373291016,6200304.0,37.75123977661133
2013-11-07,41.97999954223633,40.29999923706055,40.849998474121094,41.939998626708984,6516859.0,38.56032180786133
2013-11-08,42.20000076293945,40.54999923706055,41.900001525878906,41.06999969482422,3558733.0,37.760433197021484
2013-11-11,41.95000076293945,40.61000061035156,41.11000061035156,41.790000915527344,2471887.0,38.42241668701172
2013-11-12,42.900001525878906,41.790000915527344,42.060001373291016,42.06999969482422,3961452.0,38.67985153198242
2013-11-13,42.119998931884766,41.20000076293945,42.11000061035156,41.779998779296875,2846334.0,38.4132194519043
2013-11-14,42.349998474121094,41.61000061035156,41.97999954223633,41.90999984741211,4302995.0,38.532745361328125
2013-11-15,43.91999816894531,42.20000076293945,42.20000076293945,43.279998779296875,6296371.0,39.79233932495117
2013-11-18,44.79999923706055,43.20000076293945,43.79999923706055,43.58000183105469,8296553.0,40.068172454833984
2013-11-19,43.869998931884766,42.0,43.599998474121094,42.29999923706055,7624779.0,38.89131546020508
2013-11-20,42.779998779296875,41.02000045776367,42.63999938964844,41.68000030517578,7847997.0,38.3212776184082
2013-11-21,40.38999938964844,38.599998474121094,40.099998474121094,39.45000076293945,26192652.0,36.27098083496094
2013-11-22,40.349998474121094,39.29999923706055,39.5,39.61000061035156,11392859.0,36.41808319091797
2013-11-25,40.290000915527344,39.0,39.41999816894531,39.849998474121094,6968662.0,36.63874435424805
2013-11-26,40.040000915527344,39.40999984741211,39.70000076293945,39.599998474121094,4528967.0,36.40888977050781
2013-11-27,40.13999938964844,39.439998626708984,39.599998474121094,39.83000183105469,4090844.0,36.620361328125
2013-11-28,41.20000076293945,39.779998779296875,39.86000061035156,40.83000183105469,7979837.0,37.53977584838867
2013-11-29,41.29999923706055,40.599998474121094,40.599998474121094,40.959999084472656,4491300.0,37.659297943115234
2013-12-02,40.470001220703125,39.650001525878906,40.349998474121094,39.970001220703125,5488744.0,36.74907302856445
2013-12-03,40.45000076293945,39.75,39.939998626708984,40.33000183105469,3562087.0,37.0800666809082
2013-12-04,40.790000915527344,39.84000015258789,40.20000076293945,40.70000076293945,4486110.0,37.420249938964844
2013-12-05,40.689998626708984,39.88999938964844,40.650001525878906,40.209999084472656,3163174.0,36.96973419189453
2013-12-06,40.720001220703125,39.90999984741211,39.90999984741211,40.20000076293945,2676893.0,36.96053695678711
2013-12-09,40.439998626708984,39.61000061035156,40.20000076293945,40.0,4993771.0,36.77666091918945
2013-12-10,40.79999923706055,39.72999954223633,39.9900016784668,40.29999923706055,4067828.0,37.05248260498047
2013-12-11,40.54999923706055,39.95000076293945,40.02000045776367,40.41999816894531,3114016.0,37.162811279296875
2013-12-12,42.349998474121094,40.43000030517578,40.43000030517578,42.150001525878906,6375808.0,38.75340270996094
2013-12-13,42.349998474121094,41.70000076293945,41.900001525878906,42.0,3296921.0,38.6154899597168
2013-12-16,42.380001068115234,40.5,42.380001068115234,40.59000015258789,3732098.0,37.31911849975586
2013-12-17,41.0,40.0,40.5,40.72999954223633,2576634.0,37.44783020019531
2013-12-18,41.630001068115234,39.900001525878906,40.7400016784668,40.27000045776367,3148405.0,37.02490234375
2013-12-19,40.47999954223633,39.959999084472656,40.25,40.08000183105469,2435807.0,36.85021209716797
2013-12-20,40.93000030517578,40.0,40.09000015258789,40.40999984741211,3376134.0,37.15361785888672
2013-12-23,40.70000076293945,40.099998474121094,40.29999923706055,40.400001525878906,1843086.0,37.1444206237793
2013-12-24,41.33000183105469,40.29999923706055,40.4900016784668,40.689998626708984,3460739.0,37.41105270385742
2013-12-25,41.77000045776367,40.20000076293945,40.79999923706055,41.2400016784668,4117785.0,37.9167366027832
2013-12-26,42.20000076293945,40.97999954223633,41.599998474121094,41.060001373291016,4125685.0,37.75123977661133
2013-12-27,42.09000015258789,41.09000015258789,41.5,41.720001220703125,3745995.0,38.35805130004883
2013-12-30,42.20000076293945,41.31999969482422,42.099998474121094,41.95000076293945,2775345.0,38.569522857666016
2013-12-31,43.20000076293945,41.459999084472656,41.459999084472656,42.22999954223633,7310492.0,38.82695770263672
2014-01-02,45.5,42.5099983215332,42.709999084472656,45.150001525878906,10597778.0,41.511653900146484
2014-01-03,45.470001220703125,44.470001220703125,45.099998474121094,45.13999938964844,4479004.0,41.50246047973633
2014-01-06,45.0,43.68000030517578,45.0,43.939998626708984,4151265.0,40.3991584777832
2014-01-07,44.70000076293945,43.349998474121094,43.61000061035156,44.61000061035156,3779150.0,41.015167236328125
2014-01-08,45.25,43.310001373291016,44.38999938964844,43.63999938964844,5418953.0,40.12333297729492
2014-01-09,44.5,43.25,43.63999938964844,43.31999969482422,2948092.0,39.82912063598633
2014-01-10,43.91999816894531,42.65999984741211,43.279998779296875,43.880001068115234,2167179.0,40.343997955322266
2014-01-13,44.54999923706055,43.54999923706055,43.88999938964844,43.619998931884766,2772344.0,40.10494613647461
2014-01-14,44.529998779296875,43.5,43.5,44.2599983215332,2207730.0,40.6933708190918
2014-01-15,44.4900016784668,42.27000045776367,44.40999984741211,42.38999938964844,4959668.0,38.97406005859375
2014-01-16,42.880001068115234,38.150001525878906,42.2400016784668,39.13999938964844,20064407.0,35.9859619140625
2014-01-17,39.119998931884766,37.79999923706055,38.5,37.90999984741211,8873183.0,34.855079650878906
2014-01-20,38.369998931884766,36.70000076293945,37.849998474121094,37.939998626708984,5400917.0,34.882659912109375
2014-01-21,38.18000030517578,36.81999969482422,37.939998626708984,37.060001373291016,8339199.0,34.073577880859375
2014-01-22,38.0,37.119998931884766,37.279998779296875,37.90999984741211,9210672.0,34.855079650878906
2014-01-23,38.18000030517578,37.599998474121094,37.77000045776367,37.81999969482422,3927987.0,34.7723274230957
2014-01-24,38.68000030517578,37.849998474121094,37.849998474121094,38.25,6351792.0,35.16767883300781
2014-01-27,38.04999923706055,36.099998474121094,37.900001525878906,36.56999969482422,10390508.0,33.62306213378906
2014-01-28,36.5,34.97999954223633,36.470001220703125,35.70000076293945,9200969.0,32.82316589355469
2014-01-29,36.0,34.47999954223633,35.70000076293945,34.880001068115234,9680250.0,32.06924819946289
2014-01-30,35.08000183105469,34.0,34.849998474121094,34.56999969482422,6055872.0,31.784231185913086
2014-02-07,35.06999969482422,34.060001373291016,34.29999923706055,34.79999923706055,6074313.0,31.99569320678711
2014-02-10,36.279998779296875,34.459999084472656,34.81999969482422,35.970001220703125,10051303.0,33.071414947509766
2014-02-11,35.9900016784668,35.5,35.9900016784668,35.61000061035156,8454594.0,32.740421295166016
2014-02-12,37.75,35.66999816894531,35.959999084472656,37.59000015258789,12373419.0,34.56086349487305
2014-02-13,37.86000061035156,36.31999969482422,37.79999923706055,36.36000061035156,9778001.0,33.42998123168945
2014-02-14,36.900001525878906,36.29999923706055,36.29999923706055,36.560001373291016,5821319.0,33.613868713378906
2014-02-17,36.970001220703125,35.79999923706055,36.790000915527344,36.34000015258789,7491571.0,33.41159439086914
2014-02-18,36.63999938964844,35.95000076293945,36.5,36.029998779296875,7097274.0,33.12657165527344
2014-02-19,36.099998474121094,35.27000045776367,36.099998474121094,35.81999969482422,5555250.0,32.93349838256836
2014-02-20,37.119998931884766,35.70000076293945,35.849998474121094,36.59000015258789,10409541.0,33.641448974609375
2014-02-21,36.959999084472656,36.08000183105469,36.650001525878906,36.43000030517578,4323102.0,33.49434280395508
2014-02-24,36.36000061035156,35.04999923706055,36.36000061035156,35.40999984741211,5777213.0,32.55653381347656
2014-02-25,35.790000915527344,33.0099983215332,35.349998474121094,33.310001373291016,9612646.0,30.625762939453125
2014-02-26,33.70000076293945,31.700000762939453,33.310001373291016,32.5099983215332,8620715.0,29.89022445678711
2014-02-27,32.22999954223633,30.719999313354492,32.20000076293945,31.899999618530273,11829993.0,29.32938575744629
2014-02-28,32.380001068115234,31.020000457763672,31.6200008392334,32.04999923706055,6596365.0,29.467296600341797
2014-03-03,32.0,31.15999984741211,31.989999771118164,31.56999969482422,14462003.0,29.025976181030273
2014-03-04,33.2599983215332,31.540000915527344,31.579999923706055,32.83000183105469,12222248.0,30.184444427490234
2014-03-05,32.9900016784668,31.899999618530273,32.900001525878906,32.91999816894531,7822670.0,30.267187118530273
2014-03-06,33.939998626708984,32.41999816894531,32.599998474121094,33.599998474121094,8951703.0,30.89238929748535
2014-03-07,34.279998779296875,33.310001373291016,33.5,34.25,8229104.0,31.490009307861328
2014-03-10,36.16999816894531,33.75,33.7599983215332,34.91999816894531,15141859.0,32.10601806640625
2014-03-11,35.66999816894531,34.29999923706055,34.939998626708984,34.630001068115234,7772568.0,31.839393615722656
2014-03-12,35.150001525878906,33.9900016784668,34.36000061035156,34.209999084472656,6584583.0,31.453235626220703
2014-03-13,36.95000076293945,35.0,35.0,36.459999084472656,17240230.0,33.52192306518555
2014-03-14,37.54999923706055,35.70000076293945,36.459999084472656,36.72999954223633,9331193.0,33.77016067504883
2014-03-17,38.0,36.70000076293945,36.72999954223633,37.560001373291016,8928527.0,34.53328323364258
2014-03-18,37.9900016784668,36.84000015258789,37.599998474121094,37.20000076293945,6676462.0,34.202293395996094
2014-03-19,37.08000183105469,35.810001373291016,37.0099983215332,36.04999923706055,6952553.0,33.14496612548828
2014-03-20,36.380001068115234,34.560001373291016,35.86000061035156,34.79999923706055,7178489.0,31.99569320678711
2014-03-21,35.47999954223633,34.18000030517578,34.68000030517578,35.310001373291016,4403184.0,32.464599609375
2014-03-24,35.38999938964844,33.91999816894531,35.33000183105469,34.349998474121094,6953294.0,31.581954956054688
2014-03-25,34.689998626708984,34.08000183105469,34.290000915527344,34.16999816894531,4024804.0,31.416461944580078
2014-03-26,34.880001068115234,34.08000183105469,34.16999816894531,34.459999084472656,3203613.0,31.683086395263672
2014-03-27,34.470001220703125,32.7400016784668,34.470001220703125,32.83000183105469,7404999.0,30.184444427490234
2014-03-28,33.400001525878906,32.650001525878906,32.70000076293945,33.060001373291016,3922309.0,30.39590835571289
2014-03-31,34.279998779296875,32.880001068115234,33.029998779296875,33.709999084472656,6415352.0,30.9935302734375
2014-04-01,34.959999084472656,33.70000076293945,33.70000076293945,34.61000061035156,5207714.0,31.821008682250977
2014-04-02,34.72999954223633,33.54999923706055,34.65999984741211,33.779998779296875,4709160.0,31.057886123657227
2014-04-03,34.29999923706055,33.720001220703125,33.900001525878906,34.09000015258789,3180417.0,31.34290885925293
2014-04-04,35.36000061035156,33.68000030517578,33.88999938964844,35.09000015258789,5187205.0,32.2623291015625
2014-04-08,35.689998626708984,34.68000030517578,34.97999954223633,35.54999923706055,6046112.0,32.68525314331055
2014-04-09,36.349998474121094,35.400001525878906,35.77000045776367,35.79999923706055,4457081.0,32.91510772705078
2014-04-10,35.900001525878906,34.65999984741211,35.900001525878906,34.9900016784668,8261432.0,32.17038345336914
2014-04-11,37.97999954223633,35.9900016784668,35.9900016784668,37.06999969482422,13848093.0,34.082767486572266
2014-04-14,37.900001525878906,36.5,36.83000183105469,37.310001373291016,7202450.0,34.30342483520508
2014-04-15,37.060001373291016,36.36000061035156,37.0099983215332,36.4900016784668,3339499.0,33.549503326416016
2014-04-16,36.79999923706055,35.849998474121094,36.38999938964844,36.2400016784668,3179060.0,33.31965255737305
2014-04-17,36.65999984741211,35.900001525878906,36.20000076293945,36.02000045776367,2334995.0,33.11738204956055
2014-04-18,36.9900016784668,35.5099983215332,35.849998474121094,36.7599983215332,3983081.0,33.79774856567383
2014-04-21,36.650001525878906,35.65999984741211,36.650001525878906,35.83000183105469,2555199.0,32.942691802978516
2014-04-22,36.150001525878906,35.45000076293945,35.61000061035156,35.540000915527344,2680699.0,32.67605972290039
2014-04-23,35.72999954223633,35.22999954223633,35.47999954223633,35.38999938964844,1987942.0,32.53814697265625
2014-04-24,35.22999954223633,34.029998779296875,35.0,34.93000030517578,3507529.0,32.58478927612305
2014-04-25,34.93000030517578,34.04999923706055,34.93000030517578,34.09000015258789,2130512.0,31.801191329956055
2014-04-28,34.119998931884766,32.79999923706055,34.09000015258789,33.45000076293945,4298185.0,31.204160690307617
2014-04-29,34.27000045776367,33.0,33.0099983215332,34.220001220703125,3161025.0,31.922460556030273
2014-04-30,35.63999938964844,34.189998626708984,34.459999084472656,35.310001373291016,4378879.0,32.93928146362305
2014-05-05,35.7599983215332,34.68000030517578,34.900001525878906,35.34000015258789,2302885.0,32.96726608276367
2014-05-06,36.470001220703125,35.34000015258789,35.349998474121094,35.630001068115234,2807442.0,33.237789154052734
2014-05-07,35.61000061035156,34.79999923706055,35.58000183105469,35.4900016784668,1298032.0,33.10719680786133
2014-05-08,36.130001068115234,34.880001068115234,35.380001068115234,34.93000030517578,2046374.0,32.58478927612305
2014-05-09,35.459999084472656,34.61000061035156,34.79999923706055,34.91999816894531,1433896.0,32.57545852661133
2014-05-12,36.02000045776367,34.849998474121094,35.27000045776367,35.91999816894531,3220028.0,33.50831985473633
2014-05-13,35.91999816894531,35.29999923706055,35.79999923706055,35.58000183105469,1707293.0,33.1911506652832
2014-05-14,35.279998779296875,33.88999938964844,34.70000076293945,34.779998779296875,8448199.0,32.44486618041992
2014-05-15,34.5,32.7400016784668,34.400001525878906,33.099998474121094,10462112.0,30.877656936645508
2014-05-16,33.400001525878906,32.470001220703125,32.9900016784668,33.0099983215332,4180162.0,30.793699264526367
2014-05-19,33.209999084472656,32.47999954223633,32.61000061035156,32.81999969482422,3206469.0,30.616456985473633
2014-05-20,33.34000015258789,32.880001068115234,33.029998779296875,32.90999984741211,2484936.0,30.700410842895508
2014-05-21,33.25,32.70000076293945,32.70000076293945,33.130001068115234,2307845.0,30.905643463134766
2014-05-22,33.95000076293945,32.58000183105469,33.22999954223633,32.630001068115234,2948822.0,30.43921661376953
2014-05-23,32.77000045776367,31.5,32.630001068115234,31.959999084472656,4879188.0,29.814197540283203
2014-05-26,32.08000183105469,31.1299991607666,31.799999237060547,31.899999618530273,7960215.0,29.75822639465332
2014-05-27,31.90999984741211,30.8799991607666,31.90999984741211,31.25,9499359.0,29.151866912841797
2014-05-28,31.6299991607666,31.049999237060547,31.049999237060547,31.469999313354492,6523045.0,29.35709571838379
2014-05-29,33.0099983215332,31.59000015258789,31.600000381469727,32.470001220703125,10359432.0,30.28995704650879
2014-05-30,32.630001068115234,32.0099983215332,32.470001220703125,32.400001525878906,2508018.0,30.224658966064453
2014-06-03,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0,30.224658966064453
2014-06-04,32.79999923706055,32.099998474121094,32.79999923706055,32.560001373291016,7679483.0,30.37391471862793
2014-06-05,32.650001525878906,32.060001373291016,32.560001373291016,32.36000061035156,4339160.0,30.18734359741211
2014-06-06,32.40999984741211,31.690000534057617,32.400001525878906,31.829999923706055,3150039.0,29.69292640686035
2014-06-09,31.3700008392334,29.989999771118164,30.799999237060547,31.1200008392334,16191670.0,29.030597686767578
2014-06-10,31.200000762939453,30.649999618530273,30.709999084472656,31.170000076293945,4955475.0,29.077239990234375
2014-06-11,32.470001220703125,31.100000381469727,31.209999084472656,32.29999923706055,6781159.0,30.13136863708496
2014-06-12,34.0,32.31999969482422,32.31999969482422,33.91999816894531,15252701.0,31.642601013183594
2014-06-13,33.959999084472656,33.029998779296875,33.959999084472656,33.58000183105469,6760161.0,31.325429916381836
2014-06-16,33.58000183105469,33.58000183105469,33.58000183105469,33.58000183105469,0.0,31.325429916381836
2014-06-17,34.349998474121094,33.16999816894531,34.11000061035156,33.29999923706055,6672661.0,31.06422996520996
2014-06-18,34.2599983215332,33.16999816894531,33.209999084472656,34.150001525878906,4250393.0,31.85716438293457
2014-06-19,34.150001525878906,33.54999923706055,34.0,33.61000061035156,3646470.0,31.353416442871094
2014-06-20,33.77000045776367,33.0,33.70000076293945,33.58000183105469,6963105.0,31.325429916381836
2014-06-23,33.470001220703125,32.25,33.380001068115234,32.959999084472656,5027467.0,30.747055053710938
2014-06-24,34.88999938964844,33.029998779296875,33.029998779296875,34.650001525878906,11620029.0,32.3235969543457
2014-06-25,34.790000915527344,34.099998474121094,34.29999923706055,34.65999984741211,6697540.0,32.332916259765625
2014-06-26,35.04999923706055,34.52000045776367,34.68000030517578,34.810001373291016,3793711.0,32.47285079956055
2014-06-27,36.06999969482422,34.220001220703125,34.689998626708984,35.40999984741211,8814224.0,33.032562255859375
2014-06-30,36.75,35.40999984741211,35.40999984741211,36.650001525878906,8922572.0,34.189308166503906
2014-07-01,36.65999984741211,35.95000076293945,36.5,36.209999084472656,3780838.0,33.778846740722656
2014-07-02,37.349998474121094,36.20000076293945,36.209999084472656,36.58000183105469,6091412.0,34.1240119934082
2014-07-03,37.68000030517578,36.400001525878906,37.58000183105469,36.709999084472656,4022187.0,34.245277404785156
2014-07-04,37.0,35.75,36.689998626708984,35.790000915527344,5264105.0,33.38705062866211
2014-07-07,36.36000061035156,35.11000061035156,35.70000076293945,36.11000061035156,4460186.0,33.6855583190918
2014-07-08,36.08000183105469,35.310001373291016,36.08000183105469,35.81999969482422,2624677.0,33.4150390625
2014-07-09,35.720001220703125,34.81999969482422,35.45000076293945,35.29999923706055,4211098.0,32.92995071411133
2014-07-10,35.34000015258789,33.849998474121094,35.0,33.869998931884766,6376862.0,31.5959529876709
2014-07-11,33.959999084472656,32.650001525878906,33.56999969482422,33.70000076293945,6260354.0,31.437374114990234
2014-07-14,33.970001220703125,32.68000030517578,33.54999923706055,33.90999984741211,5523125.0,31.633275985717773
2014-07-15,34.790000915527344,33.58000183105469,33.86000061035156,34.43000030517578,3569130.0,32.11836242675781
2014-07-16,34.790000915527344,33.41999816894531,34.45000076293945,33.939998626708984,3692653.0,31.6612606048584
2014-07-17,33.900001525878906,33.220001220703125,33.900001525878906,33.4900016784668,3413803.0,31.24147605895996
2014-07-18,34.279998779296875,33.09000015258789,33.150001525878906,34.099998474121094,3250264.0,31.81051254272461
2014-07-21,34.31999969482422,33.459999084472656,33.849998474121094,34.310001373291016,3854204.0,32.00642013549805
2014-07-22,34.95000076293945,34.0,34.310001373291016,34.36000061035156,2737498.0,32.053062438964844
2014-07-23,34.47999954223633,33.70000076293945,34.45000076293945,34.04999923706055,2532263.0,31.763872146606445
2014-07-24,34.79999923706055,34.0099983215332,34.060001373291016,34.630001068115234,3679794.0,32.304935455322266
2014-07-25,34.900001525878906,34.45000076293945,34.79999923706055,34.7400016784668,2598766.0,32.40755081176758
2014-07-28,35.63999938964844,34.5,34.7400016784668,35.43000030517578,5093510.0,33.05122375488281
2014-07-29,35.88999938964844,35.08000183105469,35.400001525878906,35.560001373291016,4375049.0,33.17249298095703
2014-07-30,35.75,35.029998779296875,35.38999938964844,35.06999969482422,4487371.0,32.71539306640625
2014-07-31,35.560001373291016,34.650001525878906,35.20000076293945,35.43000030517578,3146688.0,33.05122375488281
2014-08-01,37.290000915527344,35.150001525878906,35.310001373291016,36.58000183105469,8517458.0,34.1240119934082
2014-08-04,37.59000015258789,36.400001525878906,36.59000015258789,37.11000061035156,6694670.0,34.61842727661133
2014-08-05,37.18000030517578,36.29999923706055,37.11000061035156,36.720001220703125,3814131.0,34.25461196899414
2014-08-06,37.09000015258789,36.349998474121094,36.720001220703125,36.38999938964844,2795825.0,33.9467658996582
2014-08-07,36.599998474121094,36.08000183105469,36.43000030517578,36.290000915527344,4321513.0,33.85348129272461
2014-08-08,36.459999084472656,35.47999954223633,36.43000030517578,35.689998626708984,6258734.0,33.29376220703125
2014-08-11,36.09000015258789,35.61000061035156,35.880001068115234,35.70000076293945,6064021.0,33.30309295654297
2014-08-12,35.689998626708984,34.65999984741211,35.68000030517578,34.970001220703125,13241882.0,32.62210464477539
2014-08-13,35.0,34.59000015258789,34.900001525878906,34.869998931884766,7458389.0,32.5288200378418
2014-08-14,35.380001068115234,34.599998474121094,34.91999816894531,34.93000030517578,8701662.0,32.58478927612305
2014-08-15,35.22999954223633,34.650001525878906,34.93000030517578,35.0099983215332,5820809.0,32.659420013427734
2014-08-18,35.470001220703125,35.0,35.04999923706055,35.40999984741211,12051154.0,33.032562255859375
2014-08-19,35.5,34.54999923706055,35.47999954223633,34.720001220703125,13555319.0,32.388893127441406
2014-08-20,34.709999084472656,34.349998474121094,34.68000030517578,34.650001525878906,7286389.0,32.3235969543457
2014-08-21,34.849998474121094,34.459999084472656,34.689998626708984,34.599998474121094,4623449.0,32.27694320678711
2014-08-22,34.869998931884766,34.52000045776367,34.599998474121094,34.86000061035156,6217491.0,32.519493103027344
2014-08-25,34.900001525878906,34.560001373291016,34.880001068115234,34.720001220703125,3858215.0,32.388893127441406
2014-08-26,35.41999816894531,34.63999938964844,34.720001220703125,35.2599983215332,10057422.0,32.892635345458984
2014-08-27,35.5,34.349998474121094,35.290000915527344,34.790000915527344,8787170.0,32.454193115234375
2014-08-28,35.189998626708984,33.400001525878906,34.79999923706055,33.68000030517578,9914318.0,31.418718338012695
2014-08-29,34.13999938964844,33.58000183105469,33.619998931884766,33.88999938964844,7561504.0,31.61461639404297
2014-09-01,34.45000076293945,33.88999938964844,33.90999984741211,34.16999816894531,8398697.0,31.87582015991211
2014-09-02,34.4900016784668,34.029998779296875,34.290000915527344,34.34000015258789,7289110.0,32.03440856933594
2014-09-03,34.7400016784668,34.099998474121094,34.41999816894531,34.65999984741211,11104192.0,32.332916259765625
2014-09-04,35.13999938964844,34.400001525878906,34.65999984741211,34.900001525878906,9665696.0,32.55680847167969
2014-09-05,36.56999969482422,34.86000061035156,34.900001525878906,36.380001068115234,22407504.0,33.937435150146484
2014-09-09,36.689998626708984,35.83000183105469,36.02000045776367,36.16999816894531,11069477.0,33.74153137207031
2014-09-10,36.95000076293945,35.709999084472656,36.02000045776367,36.84000015258789,9889858.0,34.366554260253906
2014-09-11,36.95000076293945,35.90999984741211,36.75,36.119998931884766,8588732.0,33.69489288330078
2014-09-12,36.36000061035156,35.459999084472656,36.130001068115234,36.189998626708984,9208736.0,33.760196685791016
2014-09-15,36.40999984741211,35.4900016784668,35.9900016784668,35.939998626708984,7741532.0,33.5269775390625
2014-09-16,36.20000076293945,34.75,36.04999923706055,34.810001373291016,9097434.0,32.47285079956055
2014-09-17,35.45000076293945,34.849998474121094,34.95000076293945,35.33000183105469,7357395.0,32.95793533325195
2014-09-18,35.47999954223633,35.0099983215332,35.0099983215332,35.439998626708984,4833657.0,33.060550689697266
2014-09-19,35.68000030517578,34.90999984741211,35.5,35.400001525878906,4887914.0,33.02323532104492
2014-09-22,35.45000076293945,34.709999084472656,35.400001525878906,34.790000915527344,7434993.0,32.454193115234375
2014-09-23,35.45000076293945,34.84000015258789,34.84000015258789,35.29999923706055,4292737.0,32.92995071411133
2014-09-24,35.630001068115234,34.77000045776367,35.150001525878906,35.459999084472656,6217355.0,33.079200744628906
2014-09-25,35.790000915527344,35.0099983215332,35.650001525878906,35.15999984741211,6617940.0,32.79935073852539
2014-09-26,35.40999984741211,34.83000183105469,34.900001525878906,34.880001068115234,5598171.0,32.538150787353516
2014-09-29,35.849998474121094,34.880001068115234,35.0,35.709999084472656,8145699.0,33.31242370605469
2014-09-30,36.15999984741211,35.5,35.7599983215332,35.900001525878906,8528777.0,33.489662170410156
2014-10-08,37.4900016784668,35.75,36.0099983215332,36.9900016784668,14299475.0,34.5064811706543
2014-10-09,37.349998474121094,36.400001525878906,37.02000045776367,36.91999816894531,8075841.0,34.44118118286133
2014-10-10,37.04999923706055,35.959999084472656,36.66999816894531,36.220001220703125,10099965.0,33.78818130493164
2014-10-13,36.56999969482422,35.709999084472656,36.0099983215332,36.33000183105469,7255385.0,33.89079284667969
2014-10-14,37.93000030517578,36.119998931884766,36.279998779296875,37.59000015258789,14395630.0,35.06619644165039
2014-10-15,37.9900016784668,36.90999984741211,37.59000015258789,37.75,8075183.0,35.215450286865234
2014-10-16,37.70000076293945,36.75,37.5,36.79999923706055,6847615.0,34.32923889160156
2014-10-17,39.400001525878906,36.70000076293945,36.720001220703125,39.279998779296875,23525054.0,36.642730712890625
2014-10-20,40.119998931884766,38.70000076293945,38.90999984741211,39.130001068115234,14883525.0,36.50279998779297
2014-10-21,40.45000076293945,38.900001525878906,39.0,40.0099983215332,15018571.0,37.3237190246582
2014-10-22,40.34000015258789,38.79999923706055,39.79999923706055,38.90999984741211,8378747.0,36.29757308959961
2014-10-23,39.08000183105469,37.68000030517578,38.90999984741211,37.81999969482422,10301966.0,35.28075408935547
2014-10-24,38.29999923706055,37.70000076293945,37.810001373291016,38.06999969482422,5496189.0,35.51396942138672
2014-10-27,38.29999923706055,37.18000030517578,38.0,38.13999938964844,5163452.0,35.57927322387695
2014-10-28,38.27000045776367,35.79999923706055,38.15999984741211,36.43000030517578,30377547.0,33.98408126831055
2014-10-29,36.5,35.5,36.0099983215332,36.45000076293945,20225965.0,34.00273895263672
2014-10-30,37.099998474121094,36.099998474121094,36.220001220703125,36.68000030517578,11875717.0,34.2172966003418
2014-10-31,36.83000183105469,35.599998474121094,36.720001220703125,36.16999816894531,13348704.0,33.74153137207031
2014-11-03,36.45000076293945,35.7400016784668,36.16999816894531,35.83000183105469,13283019.0,33.42436599731445
2014-11-04,36.150001525878906,35.540000915527344,35.810001373291016,36.060001373291016,8631600.0,33.63892364501953
2014-11-05,36.290000915527344,35.900001525878906,36.290000915527344,36.11000061035156,6144903.0,33.6855583190918
2014-11-06,36.369998931884766,35.75,36.099998474121094,35.93000030517578,6983935.0,33.51765441894531
2014-11-07,36.04999923706055,35.41999816894531,36.04999923706055,35.47999954223633,11029833.0,33.097862243652344
2014-11-10,36.08000183105469,35.5,35.5,35.91999816894531,12944691.0,33.50831985473633
2014-11-11,36.369998931884766,35.75,36.0,36.349998474121094,13874981.0,33.90945053100586
2014-11-12,36.45000076293945,36.0,36.349998474121094,36.33000183105469,9501979.0,33.89079284667969
2014-11-13,36.529998779296875,35.81999969482422,36.29999923706055,35.88999938964844,9360097.0,33.4803352355957
2014-11-14,37.15999984741211,35.470001220703125,35.779998779296875,37.150001525878906,18161330.0,34.655738830566406
2014-11-17,37.83000183105469,36.61000061035156,37.779998779296875,36.75,9649764.0,34.282596588134766
2014-11-18,37.08000183105469,35.79999923706055,36.75,35.970001220703125,11698361.0,33.554969787597656
2014-11-19,36.0,35.56999969482422,36.0,35.689998626708984,8953708.0,33.29376220703125
2014-11-20,35.7599983215332,35.18000030517578,35.709999084472656,35.220001220703125,9241436.0,32.855323791503906
2014-11-21,35.59000015258789,35.150001525878906,35.22999954223633,35.5,6573597.0,33.11652374267578
2014-11-24,35.790000915527344,35.040000915527344,35.75,35.290000915527344,18246959.0,32.92061996459961
2014-11-25,35.439998626708984,34.779998779296875,35.279998779296875,35.41999816894531,18402341.0,33.04188537597656
2014-11-26,35.84000015258789,35.279998779296875,35.40999984741211,35.7400016784668,12977021.0,33.34041213989258
2014-11-27,36.029998779296875,35.150001525878906,36.0,35.470001220703125,13456643.0,33.088539123535156
2014-11-28,35.470001220703125,35.040000915527344,35.470001220703125,35.18000030517578,12679765.0,32.81800842285156
2014-12-01,35.790000915527344,35.04999923706055,35.16999816894531,35.52000045776367,14673551.0,33.13517761230469
2014-12-02,35.709999084472656,35.349998474121094,35.5,35.689998626708984,15943543.0,33.29376220703125
2014-12-03,37.06999969482422,35.540000915527344,35.720001220703125,36.97999954223633,30742176.0,34.497154235839844
2014-12-04,37.13999938964844,36.4900016784668,37.09000015258789,37.029998779296875,20817103.0,34.54379653930664
2014-12-05,37.150001525878906,35.619998931884766,37.099998474121094,35.7400016784668,22691979.0,33.34041213989258
2014-12-08,36.2599983215332,35.2599983215332,36.0099983215332,35.66999816894531,24070624.0,33.275108337402344
2014-12-09,36.97999954223633,35.099998474121094,35.68000030517578,35.689998626708984,30288169.0,33.29376220703125
2014-12-10,36.900001525878906,35.43000030517578,35.470001220703125,36.810001373291016,20691891.0,34.33857345581055
2014-12-11,36.86000061035156,36.18000030517578,36.599998474121094,36.56999969482422,16507192.0,34.11468505859375
2014-12-12,37.150001525878906,36.290000915527344,36.560001373291016,36.810001373291016,15182637.0,34.33857345581055
2014-12-15,35.65999984741211,33.86000061035156,35.099998474121094,35.20000076293945,46270029.0,32.83666229248047
2014-12-16,34.79999923706055,34.13999938964844,34.599998474121094,34.369998931884766,23209848.0,32.0623893737793
2014-12-17,35.08000183105469,34.380001068115234,34.400001525878906,34.529998779296875,16087020.0,32.211647033691406
2014-12-18,35.0099983215332,34.029998779296875,34.45000076293945,34.5099983215332,11302990.0,32.192989349365234
2014-12-19,34.58000183105469,32.900001525878906,34.45000076293945,33.22999954223633,19007216.0,30.998931884765625
2014-12-22,33.22999954223633,31.520000457763672,33.20000076293945,32.15999984741211,16590678.0,30.00077247619629
2014-12-23,34.22999954223633,31.979999542236328,32.150001525878906,34.060001373291016,8304719.0,31.7731990814209
2014-12-24,34.599998474121094,33.400001525878906,34.130001068115234,34.58000183105469,14037379.0,32.25829315185547
2014-12-25,34.9900016784668,34.130001068115234,34.470001220703125,34.470001220703125,6968672.0,32.155677795410156
2014-12-26,34.59000015258789,33.79999923706055,34.47999954223633,34.25,7889026.0,31.950443267822266
2014-12-29,34.59000015258789,33.9900016784668,34.130001068115234,34.470001220703125,11029927.0,32.155677795410156
2014-12-30,34.560001373291016,33.70000076293945,34.470001220703125,33.86000061035156,5419261.0,31.58663558959961
2014-12-31,34.470001220703125,33.599998474121094,33.900001525878906,34.31999969482422,6161993.0,32.015743255615234
2015-01-05,36.27000045776367,35.0099983215332,35.5099983215332,35.97999954223633,22538202.0,33.564292907714844
2015-01-06,38.0,35.709999084472656,36.0,37.36000061035156,18704650.0,34.85163879394531
2015-01-07,37.25,36.38999938964844,37.040000915527344,36.70000076293945,11192619.0,34.235958099365234
2015-01-08,37.290000915527344,36.29999923706055,36.5099983215332,37.209999084472656,10089729.0,34.71170425415039
2015-01-09,37.4900016784668,36.060001373291016,37.209999084472656,36.11000061035156,9810397.0,33.6855583190918
2015-01-12,36.75,35.88999938964844,36.09000015258789,36.66999816894531,8117058.0,34.20796585083008
2015-01-13,37.880001068115234,36.70000076293945,36.70000076293945,37.599998474121094,11304329.0,35.07552719116211
2015-01-14,38.25,36.66999816894531,37.68000030517578,36.9900016784668,9015151.0,34.5064811706543
2015-01-15,37.349998474121094,36.5099983215332,37.130001068115234,36.790000915527344,6578619.0,34.31991195678711
2015-01-16,37.08000183105469,36.349998474121094,36.619998931884766,36.9900016784668,7974143.0,34.5064811706543
2015-01-19,37.060001373291016,35.619998931884766,36.25,35.90999984741211,11277993.0,33.49899673461914
2015-01-20,36.4900016784668,35.7599983215332,36.0099983215332,36.290000915527344,9492272.0,33.85348129272461
2015-01-21,37.5,36.20000076293945,36.29999923706055,37.47999954223633,13126919.0,34.96358108520508
2015-01-22,37.72999954223633,36.880001068115234,37.349998474121094,37.25,8748680.0,34.749027252197266
2015-01-23,39.97999954223633,37.290000915527344,37.29999923706055,39.209999084472656,23107097.0,36.577430725097656
2015-01-26,39.869998931884766,38.709999084472656,39.0,39.470001220703125,12877139.0,36.819976806640625
2015-01-27,40.25,38.75,39.220001220703125,39.27000045776367,9853819.0,36.63340377807617
2015-01-28,39.61000061035156,38.61000061035156,38.95000076293945,38.72999954223633,6460786.0,36.12965774536133
2015-01-29,39.290000915527344,38.310001373291016,38.31999969482422,38.849998474121094,6417267.0,36.24159622192383
2015-01-30,39.27000045776367,38.310001373291016,38.84000015258789,38.400001525878906,6475905.0,35.821815490722656
2015-02-02,38.20000076293945,37.2599983215332,38.0099983215332,37.540000915527344,6900121.0,35.019554138183594
2015-02-03,37.97999954223633,37.29999923706055,37.939998626708984,37.970001220703125,6266883.0,35.420684814453125
2015-02-04,38.369998931884766,37.75,37.93000030517578,37.7599983215332,6301509.0,35.22478103637695
2015-02-05,38.150001525878906,36.599998474121094,38.13999938964844,36.70000076293945,8686097.0,34.235958099365234
2015-02-06,37.20000076293945,36.5,36.779998779296875,36.709999084472656,4901262.0,34.245277404785156
2015-02-09,37.08000183105469,36.29999923706055,36.880001068115234,36.349998474121094,5632970.0,33.90945053100586
2015-02-10,36.9900016784668,36.29999923706055,36.349998474121094,36.97999954223633,5548767.0,34.497154235839844
2015-02-11,38.470001220703125,36.810001373291016,36.9900016784668,38.279998779296875,7600262.0,35.709869384765625
2015-02-12,38.45000076293945,37.790000915527344,38.279998779296875,38.099998474121094,3574874.0,35.541954040527344
2015-02-13,38.47999954223633,37.88999938964844,38.20000076293945,37.93000030517578,6382319.0,35.38337326049805
2015-02-16,38.25,37.79999923706055,37.900001525878906,38.119998931884766,4822599.0,35.56061553955078
2015-02-17,38.880001068115234,38.060001373291016,38.060001373291016,38.38999938964844,6309553.0,35.8124885559082
2015-02-25,38.5,37.22999954223633,38.5,37.47999954223633,7954406.0,34.96358108520508
2015-02-26,38.18000030517578,37.209999084472656,37.5,38.0099983215332,5157642.0,35.4579963684082
2015-02-27,38.560001373291016,37.83000183105469,37.9900016784668,38.08000183105469,6047099.0,35.5233039855957
2015-03-02,38.400001525878906,37.66999816894531,38.099998474121094,38.189998626708984,9187804.0,35.62590789794922
2015-03-03,38.11000061035156,36.900001525878906,38.11000061035156,37.0,9704715.0,34.51580810546875
2015-03-04,37.4900016784668,36.91999816894531,37.0099983215332,37.47999954223633,7007076.0,34.96358108520508
2015-03-05,37.54999923706055,36.86000061035156,37.47999954223633,37.099998474121094,6829806.0,34.609092712402344
2015-03-06,39.75,36.91999816894531,37.119998931884766,38.81999969482422,17108712.0,36.21361541748047
2015-03-09,39.31999969482422,38.029998779296875,38.849998474121094,39.08000183105469,12829212.0,36.45616149902344
2015-03-10,41.779998779296875,39.08000183105469,39.08000183105469,41.40999984741211,21929504.0,38.629722595214844
2015-03-11,42.2599983215332,40.66999816894531,41.400001525878906,41.15999984741211,16874873.0,38.396507263183594
2015-03-12,41.65999984741211,40.5099983215332,41.29999923706055,40.75,8101335.0,38.0140380859375
2015-03-13,41.900001525878906,40.849998474121094,41.099998474121094,41.22999954223633,8279599.0,38.46181106567383
2015-03-16,42.81999969482422,41.02000045776367,41.5,42.41999816894531,10938396.0,39.57190704345703
2015-03-17,42.4900016784668,41.560001373291016,42.20000076293945,41.83000183105469,13426137.0,39.021522521972656
2015-03-18,42.22999954223633,41.599998474121094,41.79999923706055,42.040000915527344,9362039.0,39.21742248535156
2015-03-19,43.59000015258789,42.130001068115234,43.220001220703125,42.279998779296875,15307936.0,39.441307067871094
2015-03-20,42.20000076293945,41.349998474121094,42.0,41.68000030517578,13062789.0,38.881595611572266
2015-03-23,41.88999938964844,41.0,41.72999954223633,41.599998474121094,16747850.0,38.80696105957031
2015-03-24,43.189998626708984,41.41999816894531,41.880001068115234,42.97999954223633,21418719.0,40.09431457519531
2015-03-25,43.22999954223633,42.15999984741211,42.79999923706055,42.75,15030896.0,39.879756927490234
2015-03-26,44.40999984741211,42.619998931884766,42.79999923706055,43.459999084472656,17999434.0,40.54208755493164
2015-03-27,44.4900016784668,43.209999084472656,43.5,43.25,11875086.0,40.3461799621582
2015-03-30,43.720001220703125,42.15999984741211,42.900001525878906,43.209999084472656,18814771.0,40.30887222290039
2015-03-31,43.79999923706055,42.5,43.11000061035156,42.529998779296875,12720709.0,39.67452621459961
2015-04-01,43.189998626708984,42.27000045776367,42.650001525878906,43.09000015258789,12479036.0,40.196929931640625
2015-04-02,44.29999923706055,42.900001525878906,43.189998626708984,43.20000076293945,13748848.0,40.29954147338867
2015-04-03,43.189998626708984,42.68000030517578,43.0,43.02000045776367,11484496.0,40.13162612915039
2015-04-07,45.18000030517578,43.20000076293945,43.38999938964844,44.709999084472656,20717374.0,41.70815658569336
2015-04-08,45.189998626708984,44.0,45.0,44.810001373291016,16741343.0,41.80144500732422
2015-04-09,44.689998626708984,42.83000183105469,44.599998474121094,43.63999938964844,14301264.0,40.709999084472656
2015-04-10,48.0,43.119998931884766,43.349998474121094,47.84000015258789,21673783.0,44.628013610839844
2015-04-13,47.70000076293945,46.5099983215332,47.349998474121094,47.029998779296875,14526864.0,43.87239074707031
2015-04-14,48.38999938964844,46.79999923706055,47.060001373291016,47.72999954223633,12736003.0,44.525394439697266
2015-04-15,47.290000915527344,45.66999816894531,47.25,45.7599983215332,11453049.0,42.68766403198242
2015-04-16,48.38999938964844,45.0,45.470001220703125,47.11000061035156,13722332.0,43.947021484375
2015-04-17,48.18000030517578,46.5,47.560001373291016,46.75,11952543.0,43.6111946105957
2015-04-20,46.7400016784668,45.54999923706055,46.5,45.779998779296875,17883478.0,42.70631790161133
2015-04-21,48.0,46.0,46.20000076293945,47.77000045776367,13370539.0,44.56270980834961
2015-04-22,49.9900016784668,47.70000076293945,47.97999954223633,49.43000030517578,17957648.0,46.11125183105469
2015-04-23,50.279998779296875,48.400001525878906,49.63999938964844,49.470001220703125,13579288.0,46.14857482910156
2015-04-24,49.68000030517578,48.040000915527344,48.790000915527344,48.630001068115234,8699614.0,45.36497116088867
2015-04-27,49.58000183105469,47.900001525878906,48.95000076293945,48.650001525878906,11092248.0,45.383628845214844
2015-04-28,48.4900016784668,46.310001373291016,48.290000915527344,46.630001068115234,11961363.0,43.49924850463867
2015-04-29,47.529998779296875,46.209999084472656,46.29999923706055,47.38999938964844,7485564.0,44.20822525024414
2015-04-30,47.720001220703125,45.79999923706055,47.470001220703125,46.04999923706055,14493241.0,42.95819091796875
2015-05-04,46.45000076293945,45.40999984741211,46.099998474121094,46.38999938964844,7425067.0,43.27536392211914
2015-05-05,46.38999938964844,44.75,46.380001068115234,45.189998626708984,7541403.0,42.15592956542969
2015-05-06,45.88999938964844,43.83000183105469,45.58000183105469,44.0099983215332,7356370.0,41.05516052246094
2015-05-07,44.97999954223633,43.70000076293945,44.0,44.560001373291016,7415941.0,41.568233489990234
2015-05-08,45.59000015258789,44.099998474121094,44.619998931884766,44.810001373291016,8376821.0,41.80144500732422
2015-05-11,45.650001525878906,44.68000030517578,45.0,45.5099983215332,16763346.0,42.454444885253906
2015-05-12,46.150001525878906,45.290000915527344,45.47999954223633,45.720001220703125,11805530.0,42.65034866333008
2015-05-13,46.560001373291016,45.290000915527344,45.689998626708984,45.709999084472656,15317921.0,42.64101791381836
2015-05-14,45.77000045776367,43.599998474121094,45.369998931884766,44.13999938964844,20210498.0,41.17642593383789
2015-05-15,44.68000030517578,43.599998474121094,44.099998474121094,44.13999938964844,10290138.0,41.17642593383789
2015-05-18,44.099998474121094,43.33000183105469,43.599998474121094,43.58000183105469,11346575.0,41.22372817993164
2015-05-19,44.79999923706055,42.79999923706055,43.38999938964844,44.58000183105469,12553728.0,42.16965866088867
2015-05-20,45.84000015258789,44.63999938964844,44.65999984741211,44.77000045776367,15824043.0,42.349388122558594
2015-05-21,45.650001525878906,44.47999954223633,45.0,45.209999084472656,14901364.0,42.765594482421875
2015-05-22,46.70000076293945,45.599998474121094,46.209999084472656,46.52000045776367,20136703.0,44.0047721862793
2015-05-25,48.84000015258789,46.52000045776367,46.52000045776367,48.599998474121094,21446127.0,45.9723014831543
2015-05-26,49.599998474121094,47.43000030517578,48.09000015258789,49.220001220703125,20062975.0,46.55878829956055
2015-05-27,52.810001373291016,48.29999923706055,49.209999084472656,51.75,23227583.0,48.951995849609375
2015-05-28,51.70000076293945,47.5,51.5,47.58000183105469,20979205.0,45.00746154785156
2015-05-29,48.59000015258789,45.869998931884766,47.20000076293945,47.2400016784668,15316237.0,44.68584060668945
2015-06-01,50.279998779296875,46.5,47.2599983215332,49.77000045776367,18404386.0,47.07905197143555
2015-06-02,50.970001220703125,48.79999923706055,49.81999969482422,50.91999816894531,19266302.0,48.166873931884766
2015-06-03,51.0,48.79999923706055,50.900001525878906,49.470001220703125,15682671.0,46.79527282714844
2015-06-04,49.29999923706055,45.7599983215332,49.029998779296875,47.77000045776367,17689803.0,45.18718338012695
2015-06-05,49.189998626708984,47.349998474121094,48.36000061035156,48.189998626708984,15382788.0,45.58447265625
2015-06-08,49.20000076293945,47.29999923706055,48.20000076293945,48.75,15530291.0,46.11419677734375
2015-06-09,49.400001525878906,47.65999984741211,48.70000076293945,48.20000076293945,12498604.0,45.593936920166016
2015-06-10,49.86000061035156,47.5,47.79999923706055,48.970001220703125,17942639.0,46.322303771972656
2015-06-11,49.349998474121094,48.0,49.20000076293945,48.540000915527344,14696163.0,45.915550231933594
2015-06-12,50.5,48.810001373291016,48.93000030517578,49.75,20333935.0,47.06012725830078
2015-06-15,52.599998474121094,50.02000045776367,51.900001525878906,50.470001220703125,26428529.0,47.7411994934082
2015-06-16,53.5099983215332,49.45000076293945,50.5,51.4900016784668,30191759.0,48.7060546875
2015-06-17,53.27000045776367,50.79999923706055,51.77000045776367,52.060001373291016,22256622.0,49.24523162841797
2015-06-18,52.060001373291016,48.5099983215332,52.0099983215332,48.65999984741211,17326743.0,46.0290641784668
2015-06-19,48.650001525878906,43.90999984741211,48.0,44.33000183105469,19028066.0,41.93318176269531
2015-06-23,46.380001068115234,43.0,45.04999923706055,46.279998779296875,13893311.0,43.77774429321289
2015-06-24,47.290000915527344,45.720001220703125,46.97999954223633,46.970001220703125,14001575.0,44.43043899536133
2015-06-25,46.970001220703125,46.970001220703125,46.970001220703125,46.970001220703125,0.0,44.43043899536133
2015-06-26,45.189998626708984,42.27000045776367,44.599998474121094,42.66999816894531,23888140.0,40.36293029785156
2015-06-29,44.2599983215332,38.40999984741211,43.75,41.060001373291016,22005772.0,38.83998107910156
2015-06-30,43.97999954223633,39.0,40.81999969482422,43.400001525878906,22596343.0,41.05345916748047
2015-07-01,44.29999923706055,41.5,42.52000045776367,41.630001068115234,15758028.0,39.37916564941406
2015-07-02,41.970001220703125,37.470001220703125,41.65999984741211,38.22999954223633,24379966.0,36.162986755371094
2015-07-03,39.380001068115234,35.130001068115234,37.900001525878906,38.0099983215332,30653821.0,35.95488357543945
2015-07-06,41.810001373291016,36.209999084472656,41.810001373291016,40.2599983215332,38316252.0,38.083229064941406
2015-07-07,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-08,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-09,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-10,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-13,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-14,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-15,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-16,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-17,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-20,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-21,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-22,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-23,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-24,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-27,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-28,40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0.0,38.083229064941406
2015-07-29,40.79999923706055,37.029998779296875,40.0,40.18000030517578,42643977.0,38.0075569152832
2015-07-30,39.79999923706055,38.5,39.0,38.72999954223633,16087964.0,36.635955810546875
2015-07-31,39.20000076293945,37.5099983215332,38.04999923706055,38.5099983215332,10023457.0,36.42784881591797
2015-08-03,40.79999923706055,39.20000076293945,39.79999923706055,39.45000076293945,17339016.0,37.3170280456543
2015-08-04,41.0,39.09000015258789,39.20000076293945,40.959999084472656,17391797.0,38.745384216308594
2015-08-05,42.0,40.52000045776367,41.849998474121094,40.90999984741211,15134598.0,38.69808578491211
2015-08-06,40.810001373291016,40.029998779296875,40.150001525878906,40.369998931884766,6055611.0,38.18729019165039
2015-08-07,41.939998626708984,40.5,40.900001525878906,41.220001220703125,12743192.0,38.9913330078125
2015-08-10,42.58000183105469,41.20000076293945,41.599998474121094,42.34000015258789,13725726.0,40.05077362060547
2015-08-11,42.41999816894531,41.75,42.04999923706055,41.81999969482422,11516415.0,39.55889129638672
2015-08-12,41.9900016784668,40.5,41.4900016784668,40.65999984741211,8802132.0,38.461605072021484
2015-08-13,41.34000015258789,40.279998779296875,40.33000183105469,41.189998626708984,6312981.0,38.96295166015625
2015-08-14,42.36000061035156,41.029998779296875,41.18000030517578,41.619998931884766,8828950.0,39.36969757080078
2015-08-17,42.54999923706055,41.349998474121094,41.38999938964844,42.15999984741211,9220653.0,39.88050079345703
2015-08-18,42.380001068115234,38.650001525878906,42.29999923706055,39.02000045776367,10323554.0,36.9102783203125
2015-08-19,40.0099983215332,38.25,38.650001525878906,39.91999816894531,9829201.0,37.76161193847656
2015-08-20,40.0,38.880001068115234,39.45000076293945,38.95000076293945,9548763.0,36.844058990478516
2015-08-21,38.869998931884766,36.54999923706055,38.2599983215332,36.630001068115234,11970991.0,34.64950180053711
2015-08-24,35.58000183105469,32.970001220703125,35.150001525878906,33.029998779296875,25052851.0,31.244140625
2015-08-25,33.61000061035156,31.530000686645508,31.600000381469727,31.8700008392334,15606731.0,30.146860122680664
2015-08-26,34.0,31.110000610351562,31.969999313354492,32.29999923706055,15878551.0,30.553613662719727
2015-08-27,34.029998779296875,32.61000061035156,33.040000915527344,33.97999954223633,11435725.0,32.14278030395508
2015-08-28,35.349998474121094,33.47999954223633,34.099998474121094,35.04999923706055,15917641.0,33.15492248535156
2015-08-31,34.47999954223633,33.529998779296875,34.45000076293945,34.13999938964844,9751108.0,32.294124603271484
2015-09-01,34.08000183105469,32.29999923706055,33.95000076293945,33.58000183105469,14647987.0,31.764404296875
2015-09-02,34.08000183105469,31.8799991607666,32.029998779296875,33.779998779296875,15741443.0,31.95359230041504
2015-09-07,34.939998626708984,33.709999084472656,33.75,34.15999984741211,6869541.0,32.313045501708984
2015-09-08,35.41999816894531,33.5,33.9900016784668,35.29999923706055,8094125.0,33.39141082763672
2015-09-09,36.16999816894531,34.900001525878906,34.9900016784668,35.36000061035156,9826097.0,33.44816589355469
2015-09-10,35.720001220703125,34.81999969482422,35.099998474121094,35.040000915527344,5537078.0,33.14546585083008
2015-09-11,35.369998931884766,34.5,34.9900016784668,34.93000030517578,3488553.0,33.041412353515625
2015-09-14,35.20000076293945,32.150001525878906,35.189998626708984,33.959999084472656,11891853.0,32.12385940551758
2015-09-15,33.5,32.47999954223633,33.5,32.529998779296875,5843997.0,30.771175384521484
2015-09-16,35.2599983215332,32.58000183105469,32.79999923706055,34.54999923706055,6007799.0,32.68195724487305
2015-09-17,34.880001068115234,33.58000183105469,34.18000030517578,33.709999084472656,5907929.0,31.88737678527832
2015-09-18,34.25,33.31999969482422,33.7599983215332,33.72999954223633,3076938.0,31.906293869018555
2015-09-21,34.58000183105469,33.220001220703125,33.349998474121094,34.459999084472656,4188208.0,32.59682846069336
2015-09-22,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-09-23,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-09-24,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-09-25,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-09-28,34.58000183105469,33.220001220703125,33.349998474121094,34.459999084472656,4188208.0,32.59682846069336
2015-09-29,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-09-30,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-08,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-09,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-12,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-13,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-14,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-15,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-16,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-19,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-20,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-21,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-22,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-23,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-26,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-27,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-28,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-29,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-10-30,34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0.0,32.59682846069336
2015-11-02,37.90999984741211,37.90999984741211,37.90999984741211,37.90999984741211,751035.0,35.86029052734375
2015-11-03,40.0,39.5,40.0,39.56999969482422,34011122.0,37.43053436279297
2015-11-04,39.88999938964844,39.20000076293945,39.4900016784668,39.75,23677920.0,37.600807189941406
2015-11-05,39.779998779296875,39.45000076293945,39.599998474121094,39.5099983215332,20232597.0,37.373779296875
2015-11-06,39.72999954223633,39.54999923706055,39.54999923706055,39.68000030517578,13662172.0,37.53459548950195
2015-11-09,40.369998931884766,39.66999816894531,39.790000915527344,39.79999923706055,21029301.0,37.648101806640625
2015-11-10,39.91999816894531,39.63999938964844,39.79999923706055,39.70000076293945,18758464.0,37.55351257324219
2015-11-11,39.86000061035156,39.709999084472656,39.720001220703125,39.84000015258789,11778479.0,37.685943603515625
2015-11-12,39.869998931884766,39.7599983215332,39.84000015258789,39.810001373291016,8689540.0,37.65756607055664
2015-11-13,40.18000030517578,39.709999084472656,39.779998779296875,39.9900016784668,21279572.0,37.82783126831055
2015-11-16,40.08000183105469,39.86000061035156,39.900001525878906,40.0,11574677.0,37.8372917175293
2015-11-17,40.150001525878906,39.95000076293945,40.0099983215332,40.11000061035156,17386819.0,37.941341400146484
2015-11-18,40.099998474121094,39.959999084472656,40.04999923706055,40.040000915527344,10824487.0,37.87512969970703
2015-11-19,40.040000915527344,39.939998626708984,40.0,39.9900016784668,8365934.0,37.82783126831055
2015-11-20,40.029998779296875,39.93000030517578,39.9900016784668,40.0,12404026.0,37.8372917175293
2015-11-23,40.0,39.900001525878906,39.97999954223633,39.97999954223633,9386844.0,37.81836700439453
2015-11-24,39.9900016784668,39.91999816894531,39.95000076293945,39.9900016784668,6484274.0,37.82783126831055
2015-11-25,39.9900016784668,39.91999816894531,39.959999084472656,39.9900016784668,6631269.0,37.82783126831055
2015-11-26,43.77000045776367,39.959999084472656,39.9900016784668,41.529998779296875,43847605.0,39.28456115722656
2015-11-27,40.97999954223633,39.9900016784668,40.97999954223633,40.11000061035156,21771798.0,37.941341400146484
2015-11-30,40.599998474121094,39.93000030517578,40.209999084472656,40.22999954223633,20090773.0,38.05485534667969
2015-12-01,40.29999923706055,40.029998779296875,40.16999816894531,40.060001373291016,12318730.0,37.894046783447266
2015-12-02,40.59000015258789,40.0,40.0,40.40999984741211,18307089.0,38.22512435913086
2015-12-03,41.599998474121094,40.040000915527344,40.54999923706055,40.38999938964844,28216925.0,38.20620346069336
2015-12-04,40.38999938964844,40.38999938964844,40.38999938964844,40.38999938964844,0.0,38.20620346069336
2015-12-07,40.2599983215332,38.5,40.2400016784668,39.20000076293945,18356923.0,37.080543518066406
2015-12-08,39.189998626708984,38.29999923706055,39.0,38.31999969482422,11715532.0,36.24812316894531
2015-12-09,39.59000015258789,38.599998474121094,38.599998474121094,39.09000015258789,9851181.0,36.97649002075195
2015-12-10,39.939998626708984,38.88999938964844,39.20000076293945,39.40999984741211,9231997.0,37.2791862487793
2015-12-11,39.4900016784668,38.97999954223633,39.189998626708984,39.119998931884766,4623442.0,37.0048713684082
2015-12-14,39.04999923706055,38.41999816894531,38.650001525878906,38.97999954223633,6575486.0,36.8724365234375
2015-12-15,39.13999938964844,38.630001068115234,38.97999954223633,38.810001373291016,6474981.0,36.71162796020508
2015-12-16,39.040000915527344,38.459999084472656,38.959999084472656,38.54999923706055,6630676.0,36.46569061279297
2015-12-17,39.099998474121094,38.599998474121094,38.79999923706055,38.90999984741211,10308180.0,36.80622100830078
2015-12-18,38.90999984741211,38.90999984741211,38.90999984741211,38.90999984741211,0.0,36.80622100830078
2015-12-21,41.40999984741211,38.959999084472656,39.08000183105469,40.90999984741211,23206945.0,38.69808578491211
2015-12-22,41.29999923706055,40.33000183105469,41.0,40.599998474121094,12120718.0,38.404850006103516
2015-12-23,41.290000915527344,40.41999816894531,40.720001220703125,40.720001220703125,12649685.0,38.51836013793945
2015-12-24,41.16999816894531,40.34000015258789,40.77000045776367,40.54999923706055,7463061.0,38.35755157470703
2015-12-25,42.369998931884766,40.38999938964844,40.720001220703125,41.38999938964844,14678511.0,39.152130126953125
2015-12-28,41.060001373291016,40.0099983215332,40.790000915527344,40.040000915527344,11505257.0,37.87512969970703
2015-12-29,40.310001373291016,39.93000030517578,40.099998474121094,40.22999954223633,5362932.0,38.05485534667969
2015-12-30,40.220001220703125,39.619998931884766,40.08000183105469,39.9900016784668,7261682.0,37.82783126831055
2015-12-31,40.06999969482422,39.38999938964844,40.0099983215332,39.4900016784668,5051009.0,37.3548698425293
2016-01-04,39.38999938964844,36.52000045776367,39.31999969482422,36.65999984741211,7537030.0,34.677879333496094
2016-01-05,37.880001068115234,36.290000915527344,36.599998474121094,37.349998474121094,10595278.0,35.33056640625
2016-01-06,37.83000183105469,37.099998474121094,37.5,37.779998779296875,6050352.0,35.73732376098633
2016-01-07,37.29999923706055,34.599998474121094,37.29999923706055,34.880001068115234,2236700.0,32.99411392211914
2016-01-08,36.79999923706055,34.61000061035156,36.20000076293945,35.72999954223633,10187122.0,33.79815673828125
2016-01-11,35.47999954223633,33.15999984741211,35.20000076293945,33.41999816894531,14240519.0,31.613054275512695
2016-01-12,33.959999084472656,33.08000183105469,33.65999984741211,33.380001068115234,7129839.0,31.57522201538086
2016-01-13,33.91999816894531,32.880001068115234,33.72999954223633,32.939998626708984,5761484.0,31.15900993347168
2016-01-14,33.650001525878906,32.0,32.20000076293945,33.47999954223633,6531395.0,31.669811248779297
2016-01-15,33.54999923706055,32.08000183105469,33.099998474121094,32.31999969482422,5070370.0,30.57253074645996
2016-01-18,33.040000915527344,32.0,32.0,32.66999816894531,4791548.0,30.90360450744629
2016-01-19,33.83000183105469,32.58000183105469,32.869998931884766,33.599998474121094,5456193.0,31.783323287963867
2016-01-20,33.59000015258789,32.56999969482422,33.4900016784668,32.65999984741211,4871825.0,30.894145965576172
2016-01-21,33.16999816894531,31.799999237060547,32.279998779296875,31.81999969482422,4663489.0,30.099563598632812
2016-01-22,32.349998474121094,31.549999237060547,32.04999923706055,32.16999816894531,4899108.0,30.43063735961914
2016-01-25,32.689998626708984,32.130001068115234,32.29999923706055,32.4900016784668,4386353.0,30.73334312438965
2016-01-26,32.36000061035156,30.15999984741211,32.150001525878906,30.34000015258789,7562127.0,28.699586868286133
2016-01-27,30.68000030517578,29.219999313354492,30.360000610351562,30.049999237060547,10136384.0,28.425264358520508
2016-01-28,30.690000534057617,29.6200008392334,29.889999389648438,29.700000762939453,5968888.0,28.094186782836914
2016-01-29,30.780000686645508,29.649999618530273,29.690000534057617,30.389999389648438,4805573.0,28.74688148498535
2016-02-01,30.790000915527344,30.079999923706055,30.309999465942383,30.5,4376955.0,28.850933074951172
2016-02-02,31.3799991607666,30.399999618530273,30.43000030517578,31.06999969482422,5357154.0,29.39011573791504
2016-02-03,30.969999313354492,30.559999465942383,30.68000030517578,30.8700008392334,2957696.0,29.200927734375
2016-02-04,31.6299991607666,30.959999084472656,31.18000030517578,31.40999984741211,5150945.0,29.711732864379883
2016-02-05,31.6299991607666,31.110000610351562,31.350000381469727,31.18000030517578,3071576.0,29.49416732788086
2016-02-15,30.850000381469727,29.899999618530273,30.43000030517578,30.670000076293945,3130689.0,29.011743545532227
2016-02-16,31.739999771118164,30.780000686645508,30.920000076293945,31.700000762939453,4633333.0,29.986053466796875
2016-02-17,32.119998931884766,31.5,31.510000228881836,31.93000030517578,4893088.0,30.203617095947266
2016-02-18,32.459999084472656,31.68000030517578,32.25,31.84000015258789,5028161.0,30.118484497070312
2016-02-19,32.029998779296875,31.6200008392334,31.780000686645508,31.809999465942383,4113333.0,30.090103149414062
2016-02-22,32.68000030517578,31.860000610351562,32.04999923706055,32.2400016784668,6119002.0,30.496858596801758
2016-02-23,32.45000076293945,31.68000030517578,32.45000076293945,31.850000381469727,3936810.0,30.127941131591797
2016-02-24,32.11000061035156,31.329999923706055,31.780000686645508,32.029998779296875,4558012.0,30.29821014404297
2016-02-25,32.04999923706055,29.809999465942383,32.0,29.969999313354492,6870749.0,28.34958839416504
2016-02-26,30.790000915527344,30.030000686645508,30.219999313354492,30.520000457763672,5054436.0,28.86985206604004
2016-02-29,30.8700008392334,28.389999389648438,30.8700008392334,29.40999984741211,8598510.0,27.819868087768555
2016-03-01,29.65999984741211,28.959999084472656,29.399999618530273,29.43000030517578,4287418.0,27.838787078857422
2016-03-02,30.540000915527344,29.5,29.600000381469727,30.510000228881836,6258426.0,28.86039161682129
2016-03-03,30.969999313354492,30.09000015258789,30.549999237060547,30.459999084472656,6637658.0,28.813093185424805
2016-03-04,31.68000030517578,30.100000381469727,30.479999542236328,31.209999084472656,12272613.0,29.522544860839844
2016-03-07,31.6299991607666,30.850000381469727,31.200000762939453,31.15999984741211,6315196.0,29.475250244140625
2016-03-08,31.149999618530273,30.020000457763672,31.149999618530273,30.8799991607666,6440652.0,29.21038818359375
2016-03-09,31.0,30.229999542236328,30.450000762939453,30.920000076293945,4073831.0,29.248226165771484
2016-03-10,31.829999923706055,30.700000762939453,30.799999237060547,31.299999237060547,6651012.0,29.607681274414062
2016-03-11,30.799999237060547,29.729999542236328,30.799999237060547,29.829999923706055,14575369.0,28.2171573638916
2016-03-14,30.479999542236328,29.399999618530273,29.899999618530273,30.139999389648438,16637559.0,28.51039695739746
2016-03-15,29.959999084472656,29.309999465942383,29.829999923706055,29.469999313354492,11289324.0,27.87662124633789
2016-03-16,29.739999771118164,29.420000076293945,29.420000076293945,29.489999771118164,9725954.0,27.895544052124023
2016-03-17,29.889999389648438,29.0,29.579999923706055,29.81999969482422,13781248.0,28.207700729370117
2016-03-18,30.68000030517578,29.75,29.81999969482422,30.610000610351562,19827579.0,28.954984664916992
2016-03-21,31.239999771118164,30.40999984741211,30.709999084472656,30.979999542236328,23958076.0,29.30497932434082
2016-03-22,30.899999618530273,30.59000015258789,30.899999618530273,30.610000610351562,11400777.0,28.954984664916992
2016-03-23,30.950000762939453,30.530000686645508,30.6200008392334,30.729999542236328,9643209.0,29.068496704101562
2016-03-24,30.479999542236328,29.84000015258789,30.3799991607666,29.860000610351562,13102266.0,28.24553871154785
2016-03-25,30.15999984741211,29.6200008392334,29.6200008392334,30.100000381469727,6813619.0,28.47256088256836
2016-03-28,30.790000915527344,29.989999771118164,30.149999618530273,30.170000076293945,10717141.0,28.538776397705078
2016-03-29,30.309999465942383,29.850000381469727,30.110000610351562,29.989999771118164,7404011.0,28.368507385253906
2016-03-30,30.75,30.149999618530273,30.149999618530273,30.729999542236328,12584862.0,29.068496704101562
2016-03-31,31.200000762939453,30.559999465942383,30.940000534057617,30.690000534057617,12704337.0,29.030662536621094
2016-04-01,30.719999313354492,30.18000030517578,30.690000534057617,30.549999237060547,7225356.0,28.898231506347656
2016-04-05,31.110000610351562,30.549999237060547,30.600000381469727,30.979999542236328,13456402.0,29.30497932434082
2016-04-06,31.06999969482422,30.690000534057617,30.950000762939453,30.84000015258789,9511438.0,29.172548294067383
2016-04-07,31.469999313354492,30.850000381469727,30.940000534057617,30.889999389648438,16553174.0,29.219846725463867
2016-04-08,30.75,29.84000015258789,30.600000381469727,30.0,15357154.0,28.377967834472656
2016-04-11,30.530000686645508,30.110000610351562,30.15999984741211,30.389999389648438,12092629.0,28.74688148498535
2016-04-12,30.399999618530273,29.8799991607666,30.399999618530273,30.049999237060547,8846084.0,28.425264358520508
2016-04-13,30.950000762939453,30.170000076293945,30.170000076293945,30.81999969482422,18974865.0,29.15363121032715
2016-04-14,31.239999771118164,30.420000076293945,31.1299991607666,30.860000610351562,12079547.0,29.191471099853516
2016-04-15,31.06999969482422,30.690000534057617,31.0,30.799999237060547,10709719.0,29.13471221923828
2016-04-18,30.809999465942383,30.209999084472656,30.809999465942383,30.31999969482422,7759882.0,28.680665969848633
2016-04-19,30.450000762939453,30.059999465942383,30.399999618530273,30.40999984741211,6147586.0,28.76580047607422
2016-04-20,30.440000534057617,29.0,30.40999984741211,29.399999618530273,14383322.0,27.810409545898438
2016-04-21,29.520000457763672,29.139999389648438,29.3799991607666,29.209999084472656,6085300.0,27.630680084228516
2016-04-22,29.389999389648438,28.940000534057617,29.209999084472656,29.219999313354492,6942657.0,27.64013671875
2016-04-25,29.219999313354492,28.899999618530273,29.219999313354492,29.149999618530273,4115317.0,27.573923110961914
2016-04-26,28.979999542236328,28.5,28.579999923706055,28.860000610351562,9822461.0,27.299604415893555
2016-04-27,28.93000030517578,28.6299991607666,28.799999237060547,28.670000076293945,6536512.0,27.119876861572266
2016-04-28,28.780000686645508,28.0,28.65999984741211,28.280000686645508,7334651.0,26.750965118408203
2016-04-29,28.540000915527344,28.079999923706055,28.149999618530273,28.3799991607666,5493763.0,26.845556259155273
2016-05-03,29.280000686645508,28.329999923706055,28.549999237060547,29.06999969482422,11375216.0,27.49825096130371
2016-05-04,29.1200008392334,28.780000686645508,29.0,28.8700008392334,6369751.0,27.309064865112305
2016-05-05,29.209999084472656,28.799999237060547,28.969999313354492,29.170000076293945,7601549.0,27.59284210205078
2016-05-06,29.299999237060547,28.049999237060547,29.260000228881836,28.110000610351562,8989067.0,26.59015655517578
2016-05-09,27.969999313354492,26.959999084472656,27.969999313354492,27.100000381469727,11222720.0,25.634765625
2016-05-10,27.299999237060547,26.899999618530273,26.93000030517578,27.149999618530273,5188552.0,25.68206024169922
2016-05-11,28.3799991607666,27.110000610351562,27.229999542236328,27.739999771118164,10153335.0,26.24015998840332
2016-05-12,27.530000686645508,27.020000457763672,27.450000762939453,27.389999389648438,4654671.0,25.909082412719727
2016-05-13,27.8799991607666,27.200000762939453,27.200000762939453,27.389999389648438,4173269.0,25.909082412719727
2016-05-16,27.729999542236328,27.219999313354492,27.229999542236328,27.639999389648438,3689037.0,26.145565032958984
2016-05-17,27.700000762939453,27.260000228881836,27.639999389648438,27.450000762939453,3542417.0,25.96584129333496
2016-05-18,27.299999237060547,26.899999618530273,27.280000686645508,27.15999984741211,5626173.0,25.69152069091797
2016-05-19,27.3700008392334,27.100000381469727,27.149999618530273,27.25,4226693.0,25.776653289794922
2016-05-20,27.299999237060547,26.950000762939453,27.100000381469727,27.149999618530273,6542392.0,25.68206024169922
2016-05-23,27.600000381469727,27.149999618530273,27.170000076293945,27.59000015258789,6813702.0,26.0982723236084
2016-05-24,27.649999618530273,27.200000762939453,27.59000015258789,27.6200008392334,3913765.0,26.126649856567383
2016-05-25,27.68000030517578,27.239999771118164,27.600000381469727,27.270000457763672,3783517.0,25.79557228088379
2016-05-26,27.34000015258789,26.959999084472656,27.270000457763672,27.209999084472656,3784749.0,25.73881721496582
2016-05-27,27.229999542236328,27.040000915527344,27.149999618530273,27.100000381469727,3138177.0,25.634765625
2016-05-30,27.149999618530273,26.899999618530273,27.079999923706055,26.989999771118164,3138688.0,25.530712127685547
2016-05-31,27.81999969482422,27.0,27.0,27.790000915527344,8120929.0,26.287458419799805
2016-06-01,27.8799991607666,27.56999969482422,27.700000762939453,27.709999084472656,7310933.0,26.211782455444336
2016-06-02,27.75,27.559999465942383,27.670000076293945,27.700000762939453,4822276.0,26.20232582092285
2016-06-03,28.1200008392334,27.6200008392334,27.719999313354492,27.8799991607666,9435354.0,26.372589111328125
2016-06-06,28.059999465942383,27.559999465942383,27.959999084472656,27.719999313354492,6384192.0,26.221240997314453
2016-06-07,27.829999923706055,27.540000915527344,27.809999465942383,27.65999984741211,4964229.0,26.164485931396484
2016-06-08,27.68000030517578,27.3700008392334,27.670000076293945,27.399999618530273,7496496.0,25.91854476928711
2016-06-13,27.260000228881836,26.559999465942383,27.079999923706055,26.709999084472656,7295222.0,25.265850067138672
2016-06-14,26.920000076293945,26.600000381469727,26.6299991607666,26.739999771118164,4153389.0,25.294227600097656
2016-06-15,27.25,26.559999465942383,26.579999923706055,27.110000610351562,5779700.0,25.644222259521484
2016-06-16,27.200000762939453,26.979999542236328,27.09000015258789,27.010000228881836,4276382.0,25.54962921142578
2016-06-17,27.34000015258789,27.049999237060547,27.100000381469727,27.299999237060547,5499669.0,25.823949813842773
2016-06-20,27.479999542236328,27.049999237060547,27.280000686645508,27.280000686645508,4475395.0,25.805030822753906
2016-06-21,27.43000030517578,26.920000076293945,27.399999618530273,27.049999237060547,5401424.0,25.58746910095215
2016-06-22,27.149999618530273,26.950000762939453,27.040000915527344,27.139999389648438,4579876.0,25.6726016998291
2016-06-23,27.75,27.079999923706055,27.100000381469727,27.489999771118164,8429763.0,26.003677368164062
2016-06-24,27.649999618530273,26.5,27.5,27.049999237060547,7128918.0,25.58746910095215
2016-06-27,27.450000762939453,26.979999542236328,27.049999237060547,27.350000381469727,5391722.0,25.871246337890625
2016-06-28,27.700000762939453,27.1299991607666,27.200000762939453,27.579999923706055,7721391.0,26.08881187438965
2016-06-29,27.899999618530273,27.420000076293945,27.600000381469727,27.770000457763672,9887463.0,26.268539428710938
2016-06-30,29.0,27.579999923706055,27.670000076293945,28.84000015258789,23635082.0,27.280685424804688
2016-07-01,30.3799991607666,28.709999084472656,28.860000610351562,29.739999771118164,27847786.0,28.132022857666016
2016-07-04,29.899999618530273,29.299999237060547,29.600000381469727,29.770000457763672,11085942.0,28.160402297973633
2016-07-05,30.299999237060547,29.6299991607666,29.790000915527344,29.979999542236328,10957809.0,28.359046936035156
2016-07-06,29.979999542236328,29.979999542236328,29.979999542236328,29.979999542236328,0.0,28.359046936035156
2016-07-07,29.200000762939453,28.610000610351562,29.200000762939453,28.700000762939453,10831372.0,28.075361251831055
2016-07-08,28.770000457763672,28.3799991607666,28.65999984741211,28.600000381469727,6294489.0,27.9775390625
2016-07-11,29.139999389648438,28.420000076293945,28.850000381469727,28.790000915527344,9602550.0,28.163402557373047
2016-07-12,29.860000610351562,28.68000030517578,28.8799991607666,29.799999237060547,14941769.0,29.151418685913086
2016-07-13,30.190000534057617,29.3799991607666,29.850000381469727,29.450000762939453,9675550.0,28.809038162231445
2016-07-14,29.700000762939453,29.190000534057617,29.350000381469727,29.440000534057617,5244507.0,28.79925537109375
2016-07-15,29.5,28.969999313354492,29.450000762939453,29.040000915527344,5226951.0,28.407962799072266
2016-07-18,29.3700008392334,28.959999084472656,29.1200008392334,28.979999542236328,4228447.0,28.349266052246094
2016-07-19,29.25,28.700000762939453,29.149999618530273,29.219999313354492,4893625.0,28.584041595458984
2016-07-20,29.34000015258789,28.950000762939453,29.110000610351562,29.040000915527344,2696423.0,28.407962799072266
2016-07-21,29.329999923706055,28.93000030517578,29.010000228881836,28.989999771118164,4202985.0,28.35904884338379
2016-07-22,29.1200008392334,28.420000076293945,29.100000381469727,28.510000228881836,5006492.0,27.889497756958008
2016-07-25,29.06999969482422,28.3799991607666,28.5,28.690000534057617,5317205.0,28.065580368041992
2016-07-26,29.149999618530273,28.600000381469727,28.700000762939453,28.989999771118164,4938686.0,28.35904884338379
2016-07-27,29.790000915527344,28.1200008392334,29.1200008392334,29.510000228881836,16252400.0,28.867733001708984
2016-07-28,30.739999771118164,29.139999389648438,29.139999389648438,30.520000457763672,20888246.0,29.855749130249023
2016-07-29,30.399999618530273,29.559999465942383,30.399999618530273,29.649999618530273,11980875.0,29.004684448242188
2016-08-01,29.700000762939453,28.6299991607666,29.700000762939453,29.030000686645508,7928268.0,28.39818000793457
2016-08-02,29.389999389648438,28.899999618530273,28.899999618530273,29.360000610351562,7133116.0,28.720996856689453
2016-08-03,29.360000610351562,29.059999465942383,29.059999465942383,29.31999969482422,4671750.0,28.681865692138672
2016-08-04,29.329999923706055,28.579999923706055,29.329999923706055,28.829999923706055,7103935.0,28.202531814575195
2016-08-05,29.299999237060547,28.739999771118164,28.850000381469727,28.969999313354492,5204731.0,28.33948516845703
2016-08-08,29.280000686645508,28.969999313354492,28.989999771118164,29.15999984741211,4021868.0,28.52535057067871
2016-08-09,29.31999969482422,28.889999389648438,29.1299991607666,29.149999618530273,5216028.0,28.515565872192383
2016-08-10,29.260000228881836,28.93000030517578,29.219999313354492,28.940000534057617,4047820.0,28.310138702392578
2016-08-11,29.030000686645508,28.5,28.940000534057617,28.510000228881836,4691300.0,27.889497756958008
2016-08-12,28.799999237060547,28.40999984741211,28.510000228881836,28.760000228881836,5064367.0,28.13405418395996
2016-08-15,28.979999542236328,28.18000030517578,28.299999237060547,28.760000228881836,17474936.0,28.13405418395996
2016-08-16,29.700000762939453,28.790000915527344,28.799999237060547,29.329999923706055,14280032.0,28.691648483276367
2016-08-17,29.719999313354492,29.1200008392334,29.420000076293945,29.25,8684462.0,28.613391876220703
2016-08-18,29.610000610351562,29.15999984741211,29.329999923706055,29.309999465942383,6364949.0,28.67208480834961
2016-08-19,29.530000686645508,29.200000762939453,29.350000381469727,29.3799991607666,5581919.0,28.74056053161621
2016-08-22,29.959999084472656,29.3799991607666,29.399999618530273,29.479999542236328,9011748.0,28.8383846282959
2016-08-23,30.229999542236328,29.389999389648438,29.5,30.1299991607666,13405675.0,29.47423553466797
2016-08-24,30.200000762939453,29.790000915527344,30.139999389648438,29.889999389648438,5714397.0,29.239459991455078
2016-08-25,30.440000534057617,29.739999771118164,30.0,30.149999618530273,9764207.0,29.493803024291992
2016-08-26,30.190000534057617,29.729999542236328,30.040000915527344,29.790000915527344,6213286.0,29.14164161682129
2016-08-29,29.739999771118164,29.149999618530273,29.719999313354492,29.399999618530273,6650754.0,28.760128021240234
2016-08-30,29.520000457763672,28.90999984741211,29.510000228881836,29.0,8380416.0,28.368831634521484
2016-08-31,29.15999984741211,28.899999618530273,29.020000457763672,29.09000015258789,3071104.0,28.456871032714844
2016-09-01,29.190000534057617,28.899999618530273,29.110000610351562,29.010000228881836,3981065.0,28.37861442565918
2016-09-02,29.510000228881836,28.850000381469727,28.899999618530273,29.479999542236328,7605685.0,28.8383846282959
2016-09-05,30.3799991607666,29.56999969482422,29.780000686645508,29.969999313354492,10867066.0,29.317720413208008
2016-09-06,30.15999984741211,29.5,29.989999771118164,30.100000381469727,6077427.0,29.44489097595215
2016-09-07,30.190000534057617,29.700000762939453,30.190000534057617,29.950000762939453,5309827.0,29.29815673828125
2016-09-08,30.0,29.610000610351562,29.969999313354492,29.920000076293945,3378087.0,29.268808364868164
2016-09-09,29.979999542236328,29.59000015258789,29.979999542236328,29.68000030517578,5225748.0,29.034032821655273
2016-09-12,29.350000381469727,28.350000381469727,29.25,28.809999465942383,12576570.0,28.182968139648438
2016-09-13,28.899999618530273,28.559999465942383,28.809999465942383,28.850000381469727,3268237.0,28.222095489501953
2016-09-14,28.799999237060547,28.31999969482422,28.700000762939453,28.399999618530273,4713301.0,27.781888961791992
2016-09-19,28.649999618530273,28.280000686645508,28.34000015258789,28.469999313354492,5609561.0,27.850366592407227
2016-09-20,28.549999237060547,28.280000686645508,28.489999771118164,28.40999984741211,3945773.0,27.791671752929688
2016-09-21,28.489999771118164,28.299999237060547,28.399999618530273,28.360000610351562,3553254.0,27.74276351928711
2016-09-22,28.700000762939453,28.440000534057617,28.5,28.489999771118164,3832068.0,27.869932174682617
2016-09-23,28.829999923706055,28.459999084472656,28.510000228881836,28.600000381469727,3365484.0,27.9775390625
2016-09-26,28.670000076293945,27.68000030517578,28.610000610351562,27.700000762939453,5859573.0,27.09712791442871
2016-09-27,27.860000610351562,27.389999389648438,27.700000762939453,27.6299991607666,4287903.0,27.028648376464844
2016-09-28,27.829999923706055,27.5,27.75,27.549999237060547,4303378.0,26.950389862060547
2016-09-29,28.25,27.610000610351562,27.6200008392334,28.079999923706055,6981103.0,27.468854904174805
2016-09-30,28.389999389648438,27.8799991607666,27.920000076293945,28.06999969482422,5111852.0,27.45907211303711
2016-10-10,28.270000457763672,28.020000457763672,28.09000015258789,28.149999618530273,6961700.0,27.53733253479004
2016-10-11,28.68000030517578,28.139999389648438,28.18000030517578,28.530000686645508,8557421.0,27.9090633392334
2016-10-12,28.68000030517578,28.0,28.5,28.549999237060547,4670055.0,27.928625106811523
2016-10-13,28.59000015258789,28.09000015258789,28.59000015258789,28.139999389648438,5865789.0,27.527549743652344
2016-10-14,28.1200008392334,27.829999923706055,28.1200008392334,28.010000228881836,3708261.0,27.400379180908203
2016-10-17,28.149999618530273,27.690000534057617,28.040000915527344,27.700000762939453,6270100.0,27.09712791442871
2016-10-18,28.049999237060547,27.65999984741211,27.65999984741211,28.020000457763672,4456806.0,27.410160064697266
2016-10-19,28.1299991607666,27.84000015258789,28.1299991607666,27.8700008392334,3997135.0,27.263425827026367
2016-10-20,27.969999313354492,27.799999237060547,27.889999389648438,27.829999923706055,3864065.0,27.22429656982422
2016-10-21,28.010000228881836,27.729999542236328,27.8799991607666,27.860000610351562,3727951.0,27.253643035888672
2016-10-24,28.110000610351562,27.799999237060547,27.799999237060547,28.040000915527344,3912178.0,27.42972755432129
2016-10-25,28.209999084472656,27.920000076293945,28.079999923706055,28.06999969482422,5194113.0,27.45907211303711
2016-10-26,28.15999984741211,27.8799991607666,28.139999389648438,28.09000015258789,4507170.0,27.4786376953125
2016-10-27,27.56999969482422,26.510000228881836,27.540000915527344,26.639999389648438,28151898.0,26.060195922851562
2016-10-28,26.959999084472656,26.229999542236328,26.670000076293945,26.739999771118164,14273639.0,26.158018112182617
2016-10-31,27.31999969482422,26.920000076293945,27.030000686645508,27.09000015258789,8452842.0,26.500402450561523
2016-11-01,27.190000534057617,26.889999389648438,27.020000457763672,27.09000015258789,4490013.0,26.500402450561523
2016-11-02,27.100000381469727,26.8799991607666,27.09000015258789,26.920000076293945,3305320.0,26.334102630615234
2016-11-03,27.219999313354492,26.850000381469727,26.959999084472656,27.1299991607666,5445210.0,26.539531707763672
2016-11-04,27.25,27.059999465942383,27.1299991607666,27.170000076293945,3380615.0,26.578659057617188
2016-11-07,27.25,26.940000534057617,27.18000030517578,27.110000610351562,4641596.0,26.51996421813965
2016-11-08,27.65999984741211,27.139999389648438,27.149999618530273,27.43000030517578,7895599.0,26.833003997802734
2016-11-09,27.520000457763672,27.0,27.520000457763672,27.239999771118164,4215672.0,26.647136688232422
2016-11-10,28.190000534057617,27.809999465942383,27.81999969482422,27.899999618530273,11293028.0,27.292774200439453
2016-11-11,27.8799991607666,27.56999969482422,27.8799991607666,27.84000015258789,6414676.0,27.234079360961914
2016-11-14,28.139999389648438,27.700000762939453,27.850000381469727,28.09000015258789,6804295.0,27.4786376953125
2016-11-15,28.020000457763672,27.700000762939453,28.020000457763672,27.860000610351562,4147545.0,27.253643035888672
2016-11-16,27.969999313354492,27.68000030517578,27.969999313354492,27.719999313354492,4141307.0,27.116689682006836
2016-11-17,27.81999969482422,27.56999969482422,27.790000915527344,27.739999771118164,3392031.0,27.136253356933594
2016-11-18,27.809999465942383,27.56999969482422,27.809999465942383,27.610000610351562,2442494.0,27.009084701538086
2016-11-21,27.729999542236328,27.530000686645508,27.600000381469727,27.610000610351562,4034303.0,27.009084701538086
2016-11-22,27.8799991607666,27.610000610351562,27.65999984741211,27.84000015258789,3785484.0,27.234079360961914
2016-11-23,28.170000076293945,27.809999465942383,27.93000030517578,27.860000610351562,6556021.0,27.253643035888672
2016-11-24,28.049999237060547,27.780000686645508,27.940000534057617,28.0,6537821.0,27.390596389770508
2016-11-25,28.90999984741211,28.010000228881836,28.18000030517578,28.56999969482422,8787738.0,27.948192596435547
2016-11-28,29.18000030517578,28.079999923706055,29.100000381469727,28.329999923706055,19661107.0,27.713415145874023
2016-11-29,28.200000762939453,27.700000762939453,28.149999618530273,27.739999771118164,10767978.0,27.136253356933594
2016-11-30,28.540000915527344,27.860000610351562,27.90999984741211,28.079999923706055,10351792.0,27.468854904174805
2016-12-01,28.190000534057617,27.700000762939453,27.8700008392334,28.010000228881836,6078166.0,27.400379180908203
2016-12-02,28.079999923706055,27.610000610351562,27.899999618530273,27.65999984741211,7025764.0,27.05799674987793
2016-12-05,27.559999465942383,27.149999618530273,27.489999771118164,27.5,5157663.0,26.90147590637207
2016-12-06,27.549999237060547,27.25,27.5,27.299999237060547,3124180.0,26.70583152770996
2016-12-07,27.520000457763672,27.25,27.260000228881836,27.520000457763672,2638367.0,26.921045303344727
2016-12-08,27.59000015258789,27.309999465942383,27.549999237060547,27.389999389648438,3360192.0,26.79387092590332
2016-12-09,27.68000030517578,27.31999969482422,27.31999969482422,27.420000076293945,4181199.0,26.823219299316406
2016-12-12,27.459999084472656,26.559999465942383,27.420000076293945,26.8700008392334,8354711.0,26.285188674926758
2016-12-13,26.969999313354492,26.479999542236328,26.899999618530273,26.68000030517578,3788190.0,26.099327087402344
2016-12-14,26.850000381469727,26.530000686645508,26.530000686645508,26.600000381469727,2495088.0,26.021066665649414
2016-12-15,26.760000228881836,26.5,26.610000610351562,26.709999084472656,2960739.0,26.128671646118164
2016-12-16,26.940000534057617,26.600000381469727,26.700000762939453,26.690000534057617,2616565.0,26.109107971191406
2016-12-19,26.81999969482422,26.639999389648438,26.799999237060547,26.68000030517578,2175141.0,26.099327087402344
2016-12-20,26.81999969482422,26.440000534057617,26.81999969482422,26.510000228881836,3503839.0,25.93302345275879
2016-12-21,26.690000534057617,26.489999771118164,26.56999969482422,26.6299991607666,3138025.0,26.050411224365234
2016-12-22,26.649999618530273,26.450000762939453,26.520000457763672,26.56999969482422,1795351.0,25.991718292236328
2016-12-23,26.8799991607666,26.479999542236328,26.600000381469727,26.690000534057617,2842682.0,26.109107971191406
2016-12-26,26.68000030517578,26.25,26.65999984741211,26.65999984741211,2651992.0,26.07975959777832
2016-12-27,26.799999237060547,26.510000228881836,26.68000030517578,26.770000457763672,1927918.0,26.187368392944336
2016-12-28,27.209999084472656,26.700000762939453,26.770000457763672,26.989999771118164,4065901.0,26.402578353881836
2016-12-29,27.100000381469727,26.799999237060547,27.0,26.90999984741211,2521109.0,26.32431983947754
2016-12-30,27.440000534057617,26.920000076293945,26.920000076293945,27.110000610351562,4523996.0,26.51996421813965
2017-01-03,27.270000457763672,26.989999771118164,27.270000457763672,27.079999923706055,3561469.0,26.490619659423828
2017-01-04,27.170000076293945,26.90999984741211,27.09000015258789,27.010000228881836,5800491.0,26.422143936157227
2017-01-05,27.100000381469727,26.81999969482422,26.989999771118164,26.90999984741211,4965326.0,26.32431983947754
2017-01-06,26.860000610351562,26.360000610351562,26.860000610351562,26.399999618530273,7393884.0,25.82541847229004
2017-01-09,26.540000915527344,26.350000381469727,26.3700008392334,26.479999542236328,3055121.0,25.903676986694336
2017-01-10,27.15999984741211,26.389999389648438,26.459999084472656,26.920000076293945,7289747.0,26.334102630615234
2017-01-11,26.940000534057617,26.479999542236328,26.81999969482422,26.520000457763672,4145104.0,25.942808151245117
2017-01-12,26.610000610351562,25.989999771118164,26.510000228881836,26.020000457763672,5811778.0,25.453689575195312
2017-01-13,26.100000381469727,25.649999618530273,26.0,25.760000228881836,4621956.0,25.199350357055664
2017-01-16,26.010000228881836,25.260000228881836,25.790000915527344,25.889999389648438,8667039.0,25.32651710510254
2017-01-17,26.030000686645508,25.670000076293945,25.850000381469727,25.8799991607666,2787226.0,25.316734313964844
2017-01-18,26.020000457763672,25.719999313354492,25.8799991607666,25.969999313354492,2166013.0,25.404775619506836
2017-01-19,27.049999237060547,25.75,25.889999389648438,26.610000610351562,10722397.0,26.030851364135742
2017-01-20,26.860000610351562,26.5,26.610000610351562,26.59000015258789,3191694.0,26.01128387451172
2017-01-23,26.84000015258789,26.59000015258789,26.6299991607666,26.68000030517578,2463482.0,26.099327087402344
2017-01-24,26.799999237060547,26.59000015258789,26.700000762939453,26.780000686645508,2570303.0,26.1971492767334
2017-01-25,27.0,26.790000915527344,26.799999237060547,26.8799991607666,2833082.0,26.294971466064453
2017-01-26,27.219999313354492,26.8799991607666,26.8799991607666,27.209999084472656,3917065.0,26.61779022216797
2017-02-03,27.270000457763672,27.0,27.15999984741211,27.239999771118164,2891642.0,26.647136688232422
2017-02-06,27.290000915527344,27.1299991607666,27.15999984741211,27.200000762939453,2731620.0,26.608009338378906
2017-02-07,28.079999923706055,27.149999618530273,27.200000762939453,27.709999084472656,8155588.0,27.10690689086914
2017-02-08,28.059999465942383,27.43000030517578,27.700000762939453,28.030000686645508,6448011.0,27.419944763183594
2017-02-09,28.209999084472656,27.920000076293945,28.079999923706055,28.1299991607666,5866211.0,27.517765045166016
2017-02-10,28.149999618530273,27.829999923706055,28.1299991607666,27.8799991607666,3591539.0,27.27320671081543
2017-02-13,28.149999618530273,27.760000228881836,27.799999237060547,28.100000381469727,3916543.0,27.488418579101562
2017-02-14,28.200000762939453,27.829999923706055,28.110000610351562,27.940000534057617,2156217.0,27.3319034576416
2017-02-15,28.049999237060547,27.59000015258789,27.940000534057617,27.600000381469727,2843368.0,26.999303817749023
2017-02-16,28.979999542236328,27.399999618530273,27.610000610351562,28.389999389648438,7955746.0,27.77210807800293
2017-02-17,28.790000915527344,28.18000030517578,28.440000534057617,28.239999771118164,5968390.0,27.6253719329834
2017-02-20,28.399999618530273,28.170000076293945,28.239999771118164,28.270000457763672,2680973.0,27.654722213745117
2017-02-21,28.450000762939453,28.100000381469727,28.309999465942383,28.139999389648438,3706115.0,27.527549743652344
2017-02-22,28.8700008392334,28.100000381469727,28.239999771118164,28.6299991607666,11076571.0,28.00688362121582
2017-02-23,28.639999389648438,28.350000381469727,28.639999389648438,28.530000686645508,3358545.0,27.9090633392334
2017-02-24,28.899999618530273,28.350000381469727,28.520000457763672,28.770000457763672,3806045.0,28.14383888244629
2017-02-27,28.90999984741211,28.510000228881836,28.68000030517578,28.59000015258789,2762175.0,27.967754364013672
2017-02-28,29.0,28.520000457763672,28.56999969482422,28.690000534057617,3434231.0,28.065580368041992
2017-03-01,28.790000915527344,28.360000610351562,28.790000915527344,28.399999618530273,2240378.0,27.781888961791992
2017-03-02,28.549999237060547,28.229999542236328,28.5,28.25,2139132.0,27.635154724121094
2017-03-03,28.360000610351562,28.149999618530273,28.229999542236328,28.25,2066594.0,27.635154724121094
2017-03-06,28.709999084472656,28.25,28.25,28.59000015258789,2969147.0,27.967754364013672
2017-03-07,28.739999771118164,28.440000534057617,28.600000381469727,28.719999313354492,2410116.0,28.094926834106445
2017-03-08,28.739999771118164,28.479999542236328,28.700000762939453,28.649999618530273,2802091.0,28.02644920349121
2017-03-09,28.959999084472656,28.610000610351562,28.65999984741211,28.940000534057617,5391268.0,28.310138702392578
2017-03-10,28.950000762939453,28.510000228881836,28.899999618530273,28.530000686645508,3634522.0,27.9090633392334
2017-03-13,28.579999923706055,28.270000457763672,28.540000915527344,28.299999237060547,6358306.0,27.684066772460938
2017-03-14,28.56999969482422,28.139999389648438,28.309999465942383,28.549999237060547,4626941.0,27.928625106811523
2017-03-15,28.719999313354492,28.43000030517578,28.600000381469727,28.700000762939453,3332539.0,28.075361251831055
2017-03-16,28.860000610351562,28.639999389648438,28.700000762939453,28.729999542236328,3613285.0,28.104707717895508
2017-03-17,28.950000762939453,28.700000762939453,28.700000762939453,28.8799991607666,4105885.0,28.25144386291504
2017-03-20,29.639999389648438,28.829999923706055,28.889999389648438,29.600000381469727,7767910.0,28.955774307250977
2017-03-21,30.25,29.530000686645508,29.530000686645508,29.950000762939453,8007674.0,29.29815673828125
2017-03-22,30.25,29.450000762939453,29.850000381469727,30.1200008392334,8036550.0,29.464458465576172
2017-03-23,30.299999237060547,29.84000015258789,30.06999969482422,30.030000686645508,5236041.0,29.37641716003418
2017-03-24,31.049999237060547,30.010000228881836,30.079999923706055,30.5,9821865.0,29.836185455322266
2017-03-27,31.100000381469727,30.5,30.690000534057617,30.549999237060547,7929759.0,29.88509750366211
2017-03-28,30.700000762939453,29.979999542236328,30.549999237060547,30.31999969482422,5959625.0,29.66010284423828
2017-03-29,30.450000762939453,29.899999618530273,30.309999465942383,30.049999237060547,6619960.0,29.395978927612305
2017-03-30,30.299999237060547,29.600000381469727,30.049999237060547,29.899999618530273,4762530.0,29.249244689941406
2017-03-31,30.18000030517578,29.790000915527344,29.899999618530273,30.149999618530273,3104467.0,29.493803024291992
2017-04-05,30.3700008392334,29.75,30.010000228881836,29.850000381469727,3568332.0,29.20033073425293
2017-04-06,29.979999542236328,29.34000015258789,29.860000610351562,29.559999465942383,4995894.0,28.916643142700195
2017-04-07,29.709999084472656,29.389999389648438,29.440000534057617,29.639999389648438,2450482.0,28.994903564453125
2017-04-10,30.100000381469727,29.31999969482422,29.520000457763672,29.959999084472656,3931462.0,29.30793571472168
2017-04-11,30.290000915527344,29.350000381469727,30.0,29.65999984741211,4424648.0,29.014467239379883
2017-04-12,30.0,29.450000762939453,29.670000076293945,29.780000686645508,3353060.0,29.13185691833496
2017-04-13,30.290000915527344,29.610000610351562,29.719999313354492,29.889999389648438,3528724.0,29.239459991455078
2017-04-14,30.25,29.65999984741211,29.950000762939453,29.8799991607666,3216907.0,29.229679107666016
2017-04-17,29.969999313354492,29.200000762939453,29.8799991607666,29.329999923706055,3239614.0,28.691648483276367
2017-04-18,29.5,28.899999618530273,29.219999313354492,28.969999313354492,2609069.0,28.33948516845703
2017-04-19,29.25,28.610000610351562,28.90999984741211,29.139999389648438,3005680.0,28.505783081054688
2017-04-20,29.8799991607666,28.950000762939453,29.0,29.65999984741211,3327701.0,29.014467239379883
2017-04-21,30.079999923706055,29.5,29.600000381469727,29.920000076293945,3003867.0,29.268808364868164
2017-04-24,29.950000762939453,29.079999923706055,29.860000610351562,29.309999465942383,2409457.0,28.67208480834961
2017-04-25,29.850000381469727,29.34000015258789,29.34000015258789,29.829999923706055,2365752.0,29.18076515197754
2017-04-26,30.3799991607666,29.510000228881836,29.8799991607666,30.239999771118164,4618981.0,29.581844329833984
2017-04-27,30.600000381469727,29.90999984741211,30.3799991607666,30.219999313354492,4065865.0,29.56227684020996
2017-04-28,30.3799991607666,29.959999084472656,30.0,30.139999389648438,2058037.0,29.484020233154297
2017-05-02,30.299999237060547,29.100000381469727,30.1299991607666,29.139999389648438,5732325.0,28.505783081054688
2017-05-03,28.989999771118164,28.3799991607666,28.989999771118164,28.65999984741211,4980534.0,28.03623390197754
2017-05-04,28.81999969482422,28.510000228881836,28.59000015258789,28.760000228881836,1911839.0,28.13405418395996
2017-05-05,28.700000762939453,28.149999618530273,28.600000381469727,28.299999237060547,5436868.0,27.684066772460938
2017-05-08,28.549999237060547,28.100000381469727,28.290000915527344,28.290000915527344,2823208.0,27.674285888671875
2017-05-09,28.56999969482422,28.200000762939453,28.280000686645508,28.459999084472656,3193411.0,27.84058380126953
2017-05-10,28.65999984741211,28.389999389648438,28.489999771118164,28.40999984741211,2790911.0,27.791671752929688
2017-05-11,28.520000457763672,28.020000457763672,28.190000534057617,28.40999984741211,3526050.0,27.791671752929688
2017-05-12,28.81999969482422,28.350000381469727,28.440000534057617,28.690000534057617,2511095.0,28.065580368041992
2017-05-15,28.959999084472656,28.5,28.690000534057617,28.59000015258789,1498379.0,27.967754364013672
2017-05-16,28.93000030517578,28.420000076293945,28.59000015258789,28.920000076293945,2157414.0,28.290573120117188
2017-05-17,29.0,28.770000457763672,28.920000076293945,28.81999969482422,1431229.0,28.1927490234375
2017-05-18,28.899999618530273,28.549999237060547,28.81999969482422,28.6200008392334,1593256.0,27.997102737426758
2017-05-19,29.479999542236328,28.520000457763672,28.520000457763672,29.3799991607666,3733626.0,28.74056053161621
2017-05-22,29.770000457763672,29.200000762939453,29.25,29.360000610351562,2723062.0,28.720996856689453
2017-05-23,29.6200008392334,28.8799991607666,29.25,29.0,3972657.0,28.368831634521484
2017-05-24,29.15999984741211,28.549999237060547,28.899999618530273,28.709999084472656,3533336.0,28.085142135620117
2017-05-25,29.049999237060547,28.6200008392334,28.719999313354492,28.90999984741211,2799671.0,28.280790328979492
2017-05-26,28.920000076293945,28.670000076293945,28.860000610351562,28.700000762939453,1835995.0,28.075361251831055
2017-05-31,28.920000076293945,28.239999771118164,28.739999771118164,28.3799991607666,2709457.0,27.762325286865234
2017-06-01,28.520000457763672,28.059999465942383,28.3799991607666,28.110000610351562,1963803.0,27.49820327758789
2017-06-02,28.299999237060547,27.299999237060547,28.219999313354492,27.700000762939453,4117027.0,27.09712791442871
2017-06-05,27.81999969482422,27.579999923706055,27.59000015258789,27.610000610351562,2006307.0,27.009084701538086
2017-06-06,27.639999389648438,27.389999389648438,27.549999237060547,27.600000381469727,1650776.0,26.999303817749023
2017-06-07,28.040000915527344,27.6200008392334,27.670000076293945,28.010000228881836,2570036.0,27.400379180908203
2017-06-08,28.350000381469727,27.959999084472656,28.0,28.170000076293945,2579882.0,27.556896209716797
2017-06-09,28.530000686645508,27.809999465942383,28.389999389648438,28.520000457763672,10831259.0,27.89927864074707
2017-06-12,28.469999313354492,28.110000610351562,28.3700008392334,28.15999984741211,6023477.0,27.5471134185791
2017-06-13,28.799999237060547,28.1200008392334,28.219999313354492,28.68000030517578,4057792.0,28.055797576904297
2017-06-14,29.1200008392334,28.489999771118164,28.600000381469727,28.700000762939453,3045751.0,28.075361251831055
2017-06-15,29.030000686645508,28.649999618530273,28.65999984741211,28.75,1930845.0,28.12427520751953
2017-06-16,28.950000762939453,28.690000534057617,28.75,28.93000030517578,1343287.0,28.30035400390625
2017-06-19,31.290000915527344,28.729999542236328,28.899999618530273,30.940000534057617,12627330.0,30.26660919189453
2017-06-20,31.09000015258789,30.15999984741211,30.84000015258789,30.290000915527344,7658757.0,29.630756378173828
2017-06-21,30.719999313354492,30.219999313354492,30.5,30.6200008392334,3440785.0,29.953575134277344
2017-06-22,32.33000183105469,30.350000381469727,30.600000381469727,30.75,13322899.0,30.080745697021484
2017-06-23,31.399999618530273,30.700000762939453,30.719999313354492,31.200000762939453,6264624.0,30.620529174804688
2017-06-26,32.58000183105469,31.350000381469727,31.520000457763672,31.8700008392334,11307919.0,31.278085708618164
2017-06-27,32.02000045776367,31.5,31.8799991607666,31.81999969482422,4014119.0,31.229015350341797
2017-06-28,32.04999923706055,31.200000762939453,31.75,31.3799991607666,5241085.0,30.79718589782715
2017-06-29,31.770000457763672,31.260000228881836,31.3700008392334,31.670000076293945,4280190.0,31.08180046081543
2017-06-30,32.650001525878906,31.5,31.690000534057617,32.45000076293945,6329745.0,31.847312927246094
2017-07-03,32.54999923706055,31.809999465942383,32.5,32.09000015258789,4252487.0,31.493999481201172
2017-07-04,32.189998626708984,30.809999465942383,32.189998626708984,30.979999542236328,8563326.0,30.404613494873047
2017-07-05,31.450000762939453,30.8799991607666,31.0,31.270000457763672,4532917.0,30.689231872558594
2017-07-06,31.639999389648438,31.18000030517578,31.350000381469727,31.549999237060547,4450047.0,30.964025497436523
2017-07-07,31.549999237060547,30.719999313354492,31.549999237060547,31.1200008392334,5861153.0,30.542016983032227
2017-07-10,31.649999618530273,30.950000762939453,31.09000015258789,31.299999237060547,3797010.0,30.718671798706055
2017-07-11,31.850000381469727,31.18000030517578,31.299999237060547,31.549999237060547,3774705.0,30.964025497436523
2017-07-12,31.75,30.81999969482422,31.479999542236328,30.969999313354492,3734562.0,30.39480209350586
2017-07-13,31.40999984741211,30.469999313354492,30.989999771118164,31.350000381469727,4389731.0,30.767744064331055
2017-07-14,31.299999237060547,30.65999984741211,31.170000076293945,30.90999984741211,2447739.0,30.335914611816406
2017-07-17,30.809999465942383,30.0,30.809999465942383,30.049999237060547,4323749.0,29.49188804626465
2017-07-18,30.540000915527344,30.0,30.040000915527344,30.5,2479977.0,29.933530807495117
2017-07-19,30.739999771118164,30.209999084472656,30.5,30.540000915527344,2887871.0,29.972787857055664
2017-07-20,31.100000381469727,30.549999237060547,30.610000610351562,30.969999313354492,2652459.0,30.39480209350586
2017-07-21,30.8700008392334,30.3799991607666,30.700000762939453,30.399999618530273,2699468.0,29.835386276245117
2017-07-24,30.549999237060547,29.809999465942383,30.420000076293945,30.219999313354492,4219949.0,29.658729553222656
2017-07-25,31.399999618530273,30.149999618530273,30.299999237060547,31.350000381469727,4368904.0,30.767744064331055
2017-07-26,31.40999984741211,30.75,31.15999984741211,30.940000534057617,3498928.0,30.365358352661133
2017-07-27,31.31999969482422,30.649999618530273,30.889999389648438,30.84000015258789,2951134.0,30.267215728759766
2017-07-28,31.3700008392334,30.68000030517578,30.75,30.760000228881836,3166257.0,30.18869972229004
2017-07-31,31.0,30.40999984741211,30.600000381469727,30.809999465942383,2844435.0,30.237770080566406
2017-08-01,31.18000030517578,30.65999984741211,30.809999465942383,31.15999984741211,2273458.0,30.581274032592773
2017-08-02,31.540000915527344,31.030000686645508,31.149999618530273,31.15999984741211,2680556.0,30.581274032592773
2017-08-03,31.260000228881836,30.469999313354492,31.15999984741211,30.670000076293945,2958622.0,30.100374221801758
2017-08-04,30.6299991607666,30.149999618530273,30.530000686645508,30.350000381469727,2752559.0,29.78631591796875
2017-08-07,30.40999984741211,30.100000381469727,30.31999969482422,30.18000030517578,2274439.0,29.619474411010742
2017-08-08,30.600000381469727,30.059999465942383,30.18000030517578,30.59000015258789,2395004.0,30.0218563079834
2017-08-09,30.829999923706055,30.350000381469727,30.5,30.809999465942383,2387016.0,30.237770080566406
2017-08-10,30.799999237060547,30.100000381469727,30.790000915527344,30.200000762939453,2508398.0,29.639102935791016
2017-08-11,30.15999984741211,29.75,30.15999984741211,29.84000015258789,3281266.0,29.285789489746094
2017-08-14,30.260000228881836,29.780000686645508,29.780000686645508,30.059999465942383,2490066.0,29.50170135498047
2017-08-15,30.31999969482422,29.979999542236328,30.059999465942383,30.18000030517578,2305936.0,29.619474411010742
2017-08-16,30.489999771118164,30.030000686645508,30.25,30.34000015258789,2646823.0,29.77650260925293
2017-08-17,30.34000015258789,29.719999313354492,29.989999771118164,30.290000915527344,4819635.0,29.727432250976562
2017-08-18,31.510000228881836,30.100000381469727,30.25,31.440000534057617,5325739.0,30.85607147216797
2017-08-21,31.489999771118164,31.110000610351562,31.440000534057617,31.350000381469727,3150949.0,30.767744064331055
2017-08-22,31.690000534057617,31.1299991607666,31.299999237060547,31.260000228881836,2524024.0,30.679414749145508
2017-08-23,31.770000457763672,31.209999084472656,31.209999084472656,31.420000076293945,2883503.0,30.836441040039062
2017-08-24,31.40999984741211,30.84000015258789,31.40999984741211,30.940000534057617,2569509.0,30.365358352661133
2017-08-25,31.540000915527344,30.899999618530273,30.940000534057617,31.299999237060547,1998578.0,30.718671798706055
2017-08-28,31.649999618530273,30.979999542236328,31.15999984741211,31.610000610351562,3908568.0,31.02291488647461
2017-08-29,31.799999237060547,31.309999465942383,31.530000686645508,31.43000030517578,2800887.0,30.84625816345215
2017-08-30,31.600000381469727,31.030000686645508,31.399999618530273,31.059999465942383,2027729.0,30.48312759399414
2017-08-31,31.149999618530273,30.6299991607666,31.010000228881836,30.829999923706055,2666857.0,30.257400512695312
2017-09-01,30.90999984741211,30.399999618530273,30.829999923706055,30.479999542236328,3318975.0,29.91390037536621
2017-09-04,30.899999618530273,30.440000534057617,30.510000228881836,30.670000076293945,2286041.0,30.100374221801758
2017-09-05,30.770000457763672,30.350000381469727,30.770000457763672,30.579999923706055,2880503.0,30.01204490661621
2017-09-06,30.56999969482422,29.959999084472656,30.56999969482422,30.209999084472656,3121821.0,29.648914337158203
2017-09-07,30.719999313354492,30.020000457763672,30.190000534057617,30.489999771118164,2813089.0,29.923715591430664
2017-09-08,30.670000076293945,30.31999969482422,30.450000762939453,30.530000686645508,1529229.0,29.962974548339844
2017-09-11,30.579999923706055,30.18000030517578,30.510000228881836,30.34000015258789,3136704.0,29.77650260925293
2017-09-12,30.6200008392334,30.280000686645508,30.450000762939453,30.3799991607666,3094726.0,29.815757751464844
2017-09-13,30.389999389648438,30.100000381469727,30.3799991607666,30.15999984741211,3468400.0,29.59984588623047
2017-09-14,30.350000381469727,30.040000915527344,30.18000030517578,30.31999969482422,2343053.0,29.756872177124023
2017-09-15,31.25,30.15999984741211,30.309999465942383,31.020000457763672,5576958.0,30.443872451782227
2017-09-18,31.850000381469727,30.969999313354492,31.0,31.799999237060547,5900774.0,31.20938491821289
2017-09-19,32.150001525878906,31.56999969482422,31.8799991607666,31.889999389648438,5767543.0,31.297712326049805
2017-09-20,32.439998626708984,31.68000030517578,31.809999465942383,32.16999816894531,4421076.0,31.572509765625
2017-09-21,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-09-22,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-09-25,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-09-26,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-09-27,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-09-28,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-09-29,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-10-09,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-10-10,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-10-11,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-10-12,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,31.572509765625
2017-10-13,35.38999938964844,35.38999938964844,35.38999938964844,35.38999938964844,16389359.0,34.73270797729492
2017-10-16,37.09000015258789,35.880001068115234,36.0,36.369998931884766,29259469.0,35.69450759887695
2017-10-17,36.5,36.029998779296875,36.290000915527344,36.33000183105469,8021830.0,35.655250549316406
2017-10-18,36.459999084472656,36.150001525878906,36.400001525878906,36.34000015258789,5178893.0,35.66506576538086
2017-10-19,36.380001068115234,36.20000076293945,36.31999969482422,36.290000915527344,5594595.0,35.61599349975586
2017-10-20,36.72999954223633,36.20000076293945,36.29999923706055,36.619998931884766,8816038.0,35.93986511230469
2017-10-23,36.72999954223633,36.369998931884766,36.400001525878906,36.459999084472656,5398151.0,35.7828369140625
2017-10-24,36.630001068115234,36.380001068115234,36.47999954223633,36.5,4906194.0,35.82209396362305
2017-10-25,36.59000015258789,36.38999938964844,36.45000076293945,36.52000045776367,3939018.0,35.84172439575195
2017-10-26,36.779998779296875,36.41999816894531,36.540000915527344,36.709999084472656,6453964.0,36.028194427490234
2017-10-27,36.900001525878906,36.5099983215332,36.689998626708984,36.66999816894531,5436711.0,35.98893356323242
2017-10-30,37.029998779296875,36.70000076293945,36.95000076293945,36.779998779296875,8850225.0,36.096893310546875
2017-10-31,36.84000015258789,36.70000076293945,36.7599983215332,36.720001220703125,4515315.0,36.03800582885742
2017-11-01,36.900001525878906,36.7400016784668,36.79999923706055,36.79999923706055,6177973.0,36.116519927978516
2017-11-02,36.869998931884766,36.72999954223633,36.79999923706055,36.86000061035156,4407998.0,36.17540740966797
2017-11-03,36.97999954223633,36.7599983215332,36.849998474121094,36.81999969482422,6299233.0,36.13615036010742
2017-11-06,36.88999938964844,36.75,36.81999969482422,36.869998931884766,5324633.0,36.185218811035156
2017-11-07,37.31999969482422,36.86000061035156,36.880001068115234,37.11000061035156,8249250.0,36.4207649230957
2017-11-08,37.15999984741211,36.9900016784668,37.0,37.060001373291016,4610335.0,36.3716926574707
2017-11-09,37.349998474121094,37.04999923706055,37.06999969482422,37.349998474121094,8367056.0,36.65630340576172
2017-11-10,37.58000183105469,37.290000915527344,37.290000915527344,37.41999816894531,5656796.0,36.725006103515625
2017-11-13,37.54999923706055,37.31999969482422,37.43000030517578,37.41999816894531,5937212.0,36.725006103515625
2017-11-14,37.630001068115234,37.400001525878906,37.41999816894531,37.43000030517578,4450599.0,36.73481750488281
2017-11-15,37.5,37.27000045776367,37.400001525878906,37.4900016784668,6202784.0,36.79370880126953
2017-11-16,37.65999984741211,36.81999969482422,37.400001525878906,37.15999984741211,6355419.0,36.4698371887207
2017-11-17,37.47999954223633,37.2599983215332,37.400001525878906,37.29999923706055,6028716.0,36.607234954833984
2017-11-20,37.369998931884766,37.0,37.2599983215332,37.310001373291016,6959597.0,36.6170539855957
2017-11-21,37.599998474121094,37.209999084472656,37.29999923706055,37.41999816894531,8466975.0,36.725006103515625
2017-11-22,37.5,37.119998931884766,37.400001525878906,37.2599983215332,6581277.0,36.56797790527344
2017-11-23,37.33000183105469,36.9900016784668,37.209999084472656,37.06999969482422,8603122.0,36.381507873535156
2017-11-24,37.31999969482422,37.04999923706055,37.06999969482422,37.27000045776367,7638619.0,36.57779312133789
2017-11-27,37.41999816894531,37.15999984741211,37.22999954223633,37.349998474121094,4858154.0,36.65630340576172
2017-11-28,37.31999969482422,37.15999984741211,37.18000030517578,37.189998626708984,6196110.0,36.4992790222168
2017-11-29,37.20000076293945,36.52000045776367,37.189998626708984,36.869998931884766,8711047.0,36.185218811035156
2017-11-30,37.20000076293945,36.279998779296875,36.5099983215332,36.54999923706055,5936125.0,35.87116241455078
2017-12-01,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0,35.87116241455078
2017-12-04,37.880001068115234,34.20000076293945,34.20000076293945,36.7400016784668,5908217.0,36.05763626098633
2017-12-05,35.619998931884766,33.900001525878906,35.400001525878906,34.4900016784668,22988959.0,33.84942626953125
2017-12-06,34.45000076293945,33.029998779296875,34.20000076293945,33.040000915527344,11713704.0,32.42635726928711
2017-12-07,33.5,32.52000045776367,33.150001525878906,33.209999084472656,8052825.0,32.59319305419922
2017-12-08,33.54999923706055,32.83000183105469,33.0,33.08000183105469,5849958.0,32.465614318847656
2017-12-11,33.27000045776367,32.849998474121094,33.220001220703125,33.029998779296875,3560060.0,32.41653823852539
2017-12-12,33.349998474121094,32.869998931884766,33.119998931884766,32.93000030517578,2938545.0,32.31840133666992
2017-12-13,33.029998779296875,32.47999954223633,32.86000061035156,32.84000015258789,3635768.0,32.23006820678711
2017-12-14,33.779998779296875,32.52000045776367,32.900001525878906,33.439998626708984,2771957.0,32.81892395019531
2017-12-15,34.06999969482422,33.029998779296875,33.29999923706055,33.869998931884766,3538596.0,33.24094009399414
2017-12-18,34.189998626708984,33.439998626708984,33.790000915527344,33.91999816894531,2602979.0,33.290008544921875
2017-12-19,34.900001525878906,33.81999969482422,33.95000076293945,34.849998474121094,5127491.0,34.202735900878906
2017-12-20,34.97999954223633,34.56999969482422,34.56999969482422,34.79999923706055,3105574.0,34.153663635253906
2017-12-21,35.06999969482422,34.400001525878906,34.790000915527344,34.88999938964844,2441740.0,34.24199676513672
2017-12-22,35.4900016784668,34.720001220703125,34.88999938964844,35.22999954223633,3383805.0,34.57568359375
2017-12-25,35.189998626708984,34.16999816894531,35.189998626708984,34.2599983215332,1900517.0,33.623695373535156
2017-12-26,35.29999923706055,34.220001220703125,34.540000915527344,35.189998626708984,3264802.0,34.53642272949219
2017-12-27,35.68000030517578,34.900001525878906,35.0099983215332,35.58000183105469,4279848.0,34.91918182373047
2017-12-28,35.88999938964844,35.29999923706055,35.56999969482422,35.7400016784668,3715186.0,35.076210021972656
2017-12-29,36.97999954223633,35.41999816894531,35.56999969482422,36.88999938964844,8871236.0,36.20484924316406
2018-01-02,36.5,35.880001068115234,36.40999984741211,36.0099983215332,4824632.0,35.34119415283203
2018-01-03,36.0,35.16999816894531,36.0,35.189998626708984,3877286.0,34.53642272949219
2018-01-04,35.4900016784668,34.65999984741211,35.290000915527344,34.720001220703125,3634879.0,34.07515335083008
2018-01-05,35.09000015258789,34.68000030517578,35.09000015258789,34.75,2815067.0,34.10459518432617
2018-01-08,35.2599983215332,34.66999816894531,34.66999816894531,35.15999984741211,2585351.0,34.506980895996094
2018-01-09,35.810001373291016,34.849998474121094,35.06999969482422,34.86000061035156,3491325.0,34.212554931640625
2018-01-10,34.79999923706055,33.779998779296875,34.650001525878906,33.810001373291016,4272232.0,33.18205261230469
2018-01-11,34.119998931884766,33.599998474121094,33.88999938964844,33.630001068115234,2599946.0,33.00539779663086
2018-01-12,34.099998474121094,33.650001525878906,33.650001525878906,33.97999954223633,1591633.0,33.348899841308594
2018-01-15,34.380001068115234,33.33000183105469,33.9900016784668,33.540000915527344,3660330.0,32.91706848144531
2018-01-16,34.349998474121094,32.97999954223633,33.58000183105469,34.060001373291016,3717681.0,33.42741012573242
2018-01-17,34.36000061035156,33.81999969482422,34.0099983215332,33.97999954223633,2056296.0,33.348899841308594
2018-01-18,34.349998474121094,33.81999969482422,33.90999984741211,34.34000015258789,2778659.0,33.70220947265625
2018-01-19,34.689998626708984,33.970001220703125,34.34000015258789,34.349998474121094,2643358.0,33.7120246887207
2018-01-22,35.20000076293945,33.93000030517578,34.29999923706055,35.04999923706055,2221321.0,34.399024963378906
2018-01-23,35.41999816894531,34.650001525878906,35.13999938964844,34.849998474121094,2695237.0,34.202735900878906
2018-01-24,35.16999816894531,34.689998626708984,34.880001068115234,34.9900016784668,1225438.0,34.34013748168945
2018-01-25,35.18000030517578,34.689998626708984,35.0099983215332,34.7599983215332,1510335.0,34.11440658569336
2018-01-26,35.04999923706055,34.650001525878906,34.709999084472656,35.02000045776367,2579363.0,34.36957931518555
2018-01-29,35.02000045776367,33.599998474121094,34.9900016784668,33.91999816894531,4067620.0,33.290008544921875
2018-01-30,34.18000030517578,33.59000015258789,33.7400016784668,33.970001220703125,2441124.0,33.33908462524414
2018-01-31,34.59000015258789,34.0,34.189998626708984,34.11000061035156,2089249.0,33.47648239135742
2018-02-01,34.560001373291016,32.61000061035156,34.0,33.0099983215332,4480092.0,32.39691162109375
2018-02-02,33.150001525878906,32.70000076293945,33.0099983215332,32.779998779296875,4369690.0,32.17118453979492
2018-02-05,33.04999923706055,32.54999923706055,32.709999084472656,33.0,3796154.0,32.38710021972656
2018-02-06,32.939998626708984,31.809999465942383,32.650001525878906,32.29999923706055,4215563.0,31.70009994506836
2018-02-07,32.77000045776367,32.27000045776367,32.54999923706055,32.459999084472656,1884321.0,31.85713005065918
2018-02-08,34.529998779296875,32.369998931884766,32.400001525878906,34.5,3622602.0,33.85923385620117
2018-02-09,34.16999816894531,33.0099983215332,33.900001525878906,33.380001068115234,2623476.0,32.76004409790039
2018-02-12,33.9900016784668,33.310001373291016,33.38999938964844,33.380001068115234,1231026.0,32.76004409790039
2018-02-13,34.5,33.45000076293945,33.45000076293945,34.34000015258789,1957822.0,33.70220947265625
2018-02-14,34.29999923706055,33.900001525878906,34.130001068115234,34.11000061035156,560344.0,33.47648239135742
2018-02-22,34.560001373291016,33.97999954223633,34.11000061035156,34.09000015258789,1001631.0,33.45685577392578
2018-02-23,34.34000015258789,33.75,34.099998474121094,34.029998779296875,1019811.0,33.39796447753906
2018-02-26,34.650001525878906,33.90999984741211,34.099998474121094,34.59000015258789,1660948.0,33.947566986083984
2018-02-27,35.16999816894531,34.099998474121094,34.689998626708984,34.11000061035156,1720571.0,33.47648239135742
2018-02-28,34.470001220703125,33.88999938964844,34.06999969482422,34.0099983215332,1080526.0,33.37833786010742
2018-03-01,34.27000045776367,33.7599983215332,33.939998626708984,34.16999816894531,1482416.0,33.53536605834961
2018-03-02,35.0,33.86000061035156,34.040000915527344,34.650001525878906,2118040.0,34.00645065307617
2018-03-05,34.939998626708984,34.380001068115234,34.939998626708984,34.5099983215332,1444860.0,33.86905288696289
2018-03-06,35.0,34.5,34.5,34.9900016784668,2935834.0,34.34013748168945
2018-03-07,34.970001220703125,34.529998779296875,34.970001220703125,34.70000076293945,2007270.0,34.05552673339844
2018-03-08,34.900001525878906,34.54999923706055,34.720001220703125,34.81999969482422,1655778.0,34.17329788208008
2018-03-09,35.16999816894531,34.68000030517578,34.790000915527344,34.939998626708984,2586369.0,34.29106521606445
2018-03-12,35.5099983215332,34.900001525878906,34.939998626708984,35.380001068115234,2682534.0,34.722896575927734
2018-03-13,35.5,34.810001373291016,35.5,34.900001525878906,1795479.0,34.25181198120117
2018-03-14,35.099998474121094,34.7400016784668,34.95000076293945,34.779998779296875,1451714.0,34.134037017822266
2018-03-15,35.099998474121094,34.75,34.75,35.0099983215332,1615470.0,34.35976791381836
2018-03-16,35.349998474121094,35.02000045776367,35.310001373291016,35.150001525878906,1771109.0,34.497169494628906
2018-03-19,36.0,35.0099983215332,35.119998931884766,35.959999084472656,3336628.0,35.29212188720703
2018-03-20,36.25,35.369998931884766,35.720001220703125,36.18000030517578,2756135.0,35.50803756713867
2018-03-21,39.70000076293945,37.0,37.0,38.56999969482422,11949311.0,37.85364532470703
2018-03-22,39.52000045776367,38.2599983215332,38.540000915527344,39.130001068115234,5898463.0,38.40324401855469
2018-03-23,39.0,37.119998931884766,38.59000015258789,37.869998931884766,7389256.0,37.16664505004883
2018-03-26,39.43000030517578,37.349998474121094,37.349998474121094,39.279998779296875,6562697.0,38.55045700073242
2018-03-27,40.099998474121094,39.0,39.279998779296875,40.06999969482422,6657614.0,39.32578659057617
2018-03-28,40.2400016784668,38.900001525878906,39.84000015258789,39.38999938964844,4573998.0,38.658416748046875
2018-03-29,40.11000061035156,38.810001373291016,39.290000915527344,39.939998626708984,4395576.0,39.19820022583008
2018-03-30,40.470001220703125,39.529998779296875,39.529998779296875,40.04999923706055,4585007.0,39.30615997314453
2018-04-02,40.0099983215332,39.09000015258789,40.0099983215332,39.47999954223633,3590962.0,38.74674606323242
2018-04-03,39.529998779296875,38.79999923706055,39.400001525878906,38.900001525878906,4144500.0,38.177520751953125
2018-04-04,42.09000015258789,39.380001068115234,39.439998626708984,40.880001068115234,9574010.0,40.12074661254883
2018-04-09,41.56999969482422,40.040000915527344,41.36000061035156,40.34000015258789,5310376.0,39.59077453613281
2018-04-10,41.58000183105469,40.08000183105469,40.08000183105469,41.380001068115234,4674305.0,40.6114616394043
2018-04-11,41.9900016784668,41.0099983215332,41.47999954223633,41.34000015258789,3513374.0,40.57220458984375
2018-04-12,41.66999816894531,40.83000183105469,41.060001373291016,40.97999954223633,2165397.0,40.2188835144043
2018-04-13,42.66999816894531,40.90999984741211,40.97999954223633,41.86000061035156,3656537.0,41.08254623413086
2018-04-16,42.470001220703125,41.630001068115234,41.86000061035156,42.2599983215332,3680515.0,41.47511291503906
2018-04-17,42.650001525878906,40.209999084472656,42.2400016784668,40.61000061035156,4081225.0,39.85575866699219
2018-04-18,42.220001220703125,40.11000061035156,40.599998474121094,41.97999954223633,7037515.0,41.200313568115234
2018-04-19,42.16999816894531,39.0,41.959999084472656,39.33000183105469,6331073.0,38.59953689575195
2018-04-20,41.41999816894531,39.369998931884766,39.43000030517578,40.52000045776367,6859271.0,39.767433166503906
2018-04-23,40.880001068115234,38.349998474121094,40.52000045776367,38.9900016784668,5810562.0,38.26585006713867
2018-04-24,39.970001220703125,39.029998779296875,39.029998779296875,39.400001525878906,3509293.0,38.66823196411133
2018-04-25,40.22999954223633,39.27000045776367,39.279998779296875,40.0,2882170.0,39.25708770751953
2018-04-26,40.119998931884766,38.849998474121094,40.099998474121094,39.09000015258789,3015251.0,38.36398696899414
2018-04-27,40.790000915527344,39.06999969482422,39.75,40.63999938964844,5434724.0,39.88520050048828
2018-05-02,41.400001525878906,40.36000061035156,40.61000061035156,40.5099983215332,4645903.0,39.75761413574219
2018-05-03,40.7599983215332,39.290000915527344,40.7599983215332,39.959999084472656,3918611.0,39.217830657958984
2018-05-04,40.380001068115234,39.630001068115234,40.04999923706055,40.22999954223633,4371507.0,39.482818603515625
2018-05-07,41.41999816894531,39.77000045776367,40.310001373291016,41.099998474121094,5935823.0,40.3366584777832
2018-05-08,42.08000183105469,40.65999984741211,41.20000076293945,40.81999969482422,4034926.0,40.061859130859375
2018-05-09,42.349998474121094,40.599998474121094,40.75,42.29999923706055,5834581.0,41.51436996459961
2018-05-10,42.43000030517578,41.5,42.20000076293945,42.060001373291016,3893328.0,41.27882766723633
2018-05-11,42.380001068115234,40.86000061035156,42.060001373291016,41.369998931884766,2967121.0,40.60164260864258
2018-05-14,42.25,40.849998474121094,41.400001525878906,41.959999084472656,2969301.0,41.18068313598633
2018-05-15,42.83000183105469,41.72999954223633,41.72999954223633,42.650001525878906,3530726.0,41.857872009277344
2018-05-16,42.880001068115234,42.189998626708984,42.66999816894531,42.599998474121094,3019948.0,41.808799743652344
2018-05-17,43.369998931884766,41.97999954223633,42.75,42.11000061035156,3778108.0,41.32789993286133
2018-05-18,42.380001068115234,41.36000061035156,42.220001220703125,42.0,2290886.0,41.21994400024414
2018-05-21,42.4900016784668,41.470001220703125,42.130001068115234,41.58000183105469,3445293.0,40.807743072509766
2018-05-22,43.20000076293945,41.689998626708984,41.900001525878906,43.119998931884766,3909048.0,42.31914138793945
2018-05-23,43.349998474121094,42.54999923706055,42.880001068115234,42.689998626708984,2669102.0,41.897125244140625
2018-05-24,44.70000076293945,42.59000015258789,42.790000915527344,44.279998779296875,5829047.0,43.45759582519531
2018-05-25,45.779998779296875,43.619998931884766,44.029998779296875,45.310001373291016,5950363.0,44.468467712402344
2018-05-28,46.7599983215332,44.5,45.349998474121094,45.5099983215332,6243278.0,44.66475296020508
2018-05-29,45.95000076293945,43.599998474121094,45.400001525878906,44.040000915527344,6352923.0,43.2220573425293
2018-05-30,44.47999954223633,42.880001068115234,43.7400016784668,43.790000915527344,6274889.0,42.9766960144043
2018-05-31,45.029998779296875,42.91999816894531,43.95000076293945,44.79999923706055,7113380.0,43.96793746948242
2018-06-01,45.45000076293945,43.029998779296875,44.5,43.349998474121094,4510835.0,42.544864654541016
2018-06-04,45.86000061035156,43.36000061035156,43.689998626708984,45.4900016784668,5824825.0,44.64512252807617
2018-06-05,45.91999816894531,45.0,45.45000076293945,45.5,4094030.0,44.654937744140625
2018-06-06,46.709999084472656,44.91999816894531,45.70000076293945,46.34000015258789,5624683.0,45.47933578491211
2018-06-07,47.22999954223633,45.209999084472656,46.33000183105469,45.349998474121094,5283964.0,44.507720947265625
2018-06-08,45.349998474121094,44.099998474121094,45.349998474121094,44.63999938964844,5069586.0,43.810909271240234
2018-06-11,44.939998626708984,43.119998931884766,44.68000030517578,43.619998931884766,5524167.0,42.809852600097656
2018-06-12,44.31999969482422,42.72999954223633,43.77000045776367,43.81999969482422,5861405.0,43.006141662597656
2018-06-13,44.97999954223633,43.2599983215332,43.900001525878906,43.36000061035156,4101372.0,42.5546875
2018-06-14,44.25,42.900001525878906,43.47999954223633,42.91999816894531,3028888.0,42.12285614013672
2018-06-15,43.689998626708984,42.20000076293945,43.130001068115234,42.47999954223633,3900624.0,41.6910285949707
2018-06-19,42.7400016784668,38.41999816894531,42.06999969482422,39.09000015258789,9155801.0,38.36398696899414
2018-06-20,40.400001525878906,38.900001525878906,39.09000015258789,39.939998626708984,5835238.0,39.19820022583008
2018-06-21,40.369998931884766,38.20000076293945,39.900001525878906,38.43000030517578,6630089.0,37.71624755859375
2018-06-22,39.970001220703125,38.279998779296875,38.279998779296875,39.369998931884766,3963422.0,38.638790130615234
2018-06-25,40.349998474121094,39.2599983215332,39.459999084472656,39.38999938964844,4093822.0,38.658416748046875
2018-06-26,40.099998474121094,38.5,39.290000915527344,39.650001525878906,2964736.0,38.91358947753906
2018-06-27,39.970001220703125,38.220001220703125,39.650001525878906,38.63999938964844,3820044.0,37.92234802246094
2018-06-28,38.9900016784668,37.11000061035156,38.630001068115234,37.209999084472656,5493948.0,36.51890182495117
2018-06-29,39.880001068115234,37.369998931884766,37.369998931884766,39.630001068115234,5893394.0,38.89396286010742
2018-07-02,40.29999923706055,38.79999923706055,39.5,39.20000076293945,3880850.0,38.471946716308594
2018-07-03,39.38999938964844,37.77000045776367,39.099998474121094,38.70000076293945,4783325.0,37.98123550415039
2018-07-04,38.869998931884766,37.9900016784668,38.61000061035156,38.0,2735443.0,37.29423141479492
2018-07-05,38.720001220703125,37.61000061035156,38.18000030517578,37.91999816894531,4324260.0,37.21571731567383
2018-07-06,38.599998474121094,36.7599983215332,38.02000045776367,37.189998626708984,6769326.0,36.4992790222168
2018-07-09,39.38999938964844,37.380001068115234,37.439998626708984,39.119998931884766,4722640.0,38.3934326171875
2018-07-10,39.5,38.33000183105469,39.4900016784668,38.90999984741211,3242202.0,38.18733215332031
2018-07-11,38.459999084472656,37.400001525878906,38.0,38.16999816894531,3237036.0,37.46107482910156
2018-07-12,40.31999969482422,38.16999816894531,38.16999816894531,40.25,4718133.0,39.502445220947266
2018-07-13,40.5,39.779998779296875,40.380001068115234,40.13999938964844,3607291.0,39.39448547363281
2018-07-16,40.91999816894531,39.5099983215332,40.09000015258789,40.5099983215332,3246170.0,39.75761413574219
2018-07-17,40.83000183105469,39.72999954223633,40.47999954223633,40.63999938964844,3083111.0,39.88520050048828
2018-07-18,40.849998474121094,39.45000076293945,40.63999938964844,39.880001068115234,2957030.0,39.13931655883789
2018-07-19,39.959999084472656,39.119998931884766,39.650001525878906,39.540000915527344,2755589.0,38.80562973022461
2018-07-20,40.18000030517578,39.369998931884766,39.540000915527344,39.810001373291016,2400873.0,39.07061767578125
2018-07-23,39.97999954223633,39.0099983215332,39.88999938964844,39.470001220703125,2630964.0,38.73693084716797
2018-07-24,40.599998474121094,39.20000076293945,39.45000076293945,40.29999923706055,3324650.0,39.551517486572266
2018-07-25,41.2599983215332,40.189998626708984,40.68000030517578,40.38999938964844,3341356.0,39.63984298706055
2018-07-26,40.52000045776367,39.68000030517578,40.349998474121094,39.81999969482422,1515097.0,39.255374908447266
2018-07-27,39.93000030517578,39.2599983215332,39.810001373291016,39.380001068115234,1629418.0,38.82161331176758
2018-07-30,39.56999969482422,37.650001525878906,39.45000076293945,38.18000030517578,4162443.0,37.63862991333008
2018-07-31,38.650001525878906,37.90999984741211,37.91999816894531,38.04999923706055,2283588.0,37.51047134399414
2018-08-01,38.630001068115234,37.279998779296875,38.25,37.40999984741211,2372151.0,36.87954330444336
2018-08-02,37.470001220703125,35.68000030517578,37.470001220703125,36.400001525878906,5820572.0,35.88386917114258
2018-08-03,37.20000076293945,35.70000076293945,36.400001525878906,35.79999923706055,2831974.0,35.29237747192383
2018-08-06,36.060001373291016,33.970001220703125,35.650001525878906,34.52000045776367,4506554.0,34.0305290222168
2018-08-07,35.16999816894531,34.400001525878906,34.400001525878906,34.97999954223633,3271627.0,34.484004974365234
2018-08-08,35.2599983215332,33.130001068115234,35.029998779296875,33.61000061035156,4049182.0,33.13343048095703
2018-08-09,35.02000045776367,33.400001525878906,33.400001525878906,34.66999816894531,3204099.0,34.17839431762695
2018-08-10,35.33000183105469,34.63999938964844,34.65999984741211,34.790000915527344,1904844.0,34.296695709228516
2018-08-13,35.0,33.869998931884766,34.540000915527344,34.869998931884766,2323606.0,34.37556457519531
2018-08-14,35.189998626708984,34.5,34.86000061035156,34.900001525878906,2418269.0,34.40513610839844
2018-08-15,34.97999954223633,33.20000076293945,34.90999984741211,33.4900016784668,3147150.0,33.015132904052734
2018-08-16,34.099998474121094,32.93000030517578,33.130001068115234,33.66999816894531,3181692.0,33.19257736206055
2018-08-17,34.08000183105469,32.20000076293945,33.970001220703125,32.38999938964844,3240104.0,31.930728912353516
2018-08-20,32.90999984741211,31.200000762939453,32.209999084472656,32.2400016784668,4223251.0,31.78285789489746
2018-08-21,34.0,32.16999816894531,32.25,33.93000030517578,3634809.0,33.448890686035156
2018-08-22,33.93000030517578,33.93000030517578,33.93000030517578,33.93000030517578,0.0,33.448890686035156
2018-08-23,30.25,29.0,29.649999618530273,30.049999237060547,17236817.0,29.6239070892334
2018-08-24,30.270000457763672,29.3700008392334,29.780000686645508,29.540000915527344,6954416.0,29.121139526367188
2018-08-27,30.219999313354492,29.3700008392334,29.729999542236328,29.93000030517578,9221924.0,29.5056095123291
2018-08-28,30.8799991607666,30.010000228881836,30.010000228881836,30.65999984741211,6836383.0,30.225257873535156
2018-08-29,30.93000030517578,30.219999313354492,30.65999984741211,30.5,4662271.0,30.06752586364746
2018-08-30,30.959999084472656,29.670000076293945,30.639999389648438,29.850000381469727,4409975.0,29.42674446105957
2018-08-31,30.079999923706055,29.399999618530273,29.709999084472656,29.43000030517578,3198797.0,29.012699127197266
2018-09-03,30.290000915527344,27.899999618530273,29.43000030517578,30.1200008392334,4329235.0,29.692914962768555
2018-09-04,30.350000381469727,29.0,30.350000381469727,29.280000686645508,5401043.0,28.864826202392578
2018-09-05,29.850000381469727,29.0,29.31999969482422,29.170000076293945,3506383.0,28.756385803222656
2018-09-06,29.389999389648438,28.219999313354492,29.15999984741211,28.5,3812121.0,28.095884323120117
2018-09-07,29.479999542236328,28.719999313354492,28.719999313354492,29.200000762939453,3871335.0,28.785961151123047
2018-09-10,29.479999542236328,28.219999313354492,29.450000762939453,28.68000030517578,4387652.0,28.273334503173828
2018-09-11,28.979999542236328,28.270000457763672,28.68000030517578,28.399999618530273,2944820.0,27.997303009033203
2018-09-12,28.760000228881836,28.18000030517578,28.540000915527344,28.530000686645508,2892123.0,28.125459671020508
2018-09-13,29.059999465942383,27.81999969482422,28.899999618530273,28.280000686645508,5149810.0,27.879005432128906
2018-09-14,28.399999618530273,27.739999771118164,28.200000762939453,27.889999389648438,3677290.0,27.49453353881836
2018-09-17,27.850000381469727,26.8700008392334,27.850000381469727,26.889999389648438,2604378.0,26.50871467590332
2018-09-18,27.489999771118164,26.649999618530273,26.649999618530273,27.440000534057617,2407967.0,27.05091667175293
2018-09-19,28.350000381469727,27.360000610351562,27.479999542236328,27.8700008392334,2864461.0,27.47481918334961
2018-09-20,28.280000686645508,27.799999237060547,27.93000030517578,27.90999984741211,1502645.0,27.514251708984375
2018-09-21,29.280000686645508,27.959999084472656,28.200000762939453,29.190000534057617,3594207.0,28.77610206604004
2018-09-25,28.8700008392334,28.139999389648438,28.8700008392334,28.18000030517578,3455825.0,27.78042221069336
2018-09-26,29.399999618530273,28.100000381469727,28.3700008392334,29.15999984741211,5345053.0,28.74652671813965
2018-09-27,29.139999389648438,28.610000610351562,29.010000228881836,28.729999542236328,3045606.0,28.322622299194336
2018-09-28,29.5,28.610000610351562,28.850000381469727,29.5,3623403.0,29.081707000732422
2018-10-08,29.059999465942383,28.0,28.8799991607666,28.049999237060547,3396861.0,27.652265548706055
2018-10-09,28.3799991607666,27.530000686645508,28.059999465942383,27.649999618530273,2242630.0,27.257938385009766
2018-10-10,28.09000015258789,26.799999237060547,27.950000762939453,26.959999084472656,3545772.0,26.577720642089844
2018-10-11,26.600000381469727,25.260000228881836,25.950000762939453,25.600000381469727,5491145.0,25.23700523376465
2018-10-12,26.530000686645508,24.850000381469727,25.5,26.399999618530273,5080127.0,26.02566146850586
2018-10-15,26.270000457763672,25.209999084472656,26.209999084472656,25.59000015258789,3033591.0,25.227148056030273
2018-10-16,25.729999542236328,25.170000076293945,25.530000686645508,25.600000381469727,2575094.0,25.23700523376465
2018-10-17,26.059999465942383,24.309999465942383,25.75,24.950000762939453,3521460.0,24.596223831176758
2018-10-18,24.899999618530273,24.020000457763672,24.6299991607666,24.489999771118164,3088434.0,24.142744064331055
2018-10-19,25.399999618530273,24.0,24.079999923706055,25.020000457763672,5153750.0,24.66522979736328
2018-10-22,26.729999542236328,25.5,25.639999389648438,26.469999313354492,4216524.0,26.094667434692383
2018-10-23,26.469999313354492,25.149999618530273,26.399999618530273,25.31999969482422,4867372.0,24.960975646972656
2018-10-24,25.770000457763672,25.079999923706055,25.3799991607666,25.260000228881836,2400377.0,24.90182876586914
2018-10-25,24.889999389648438,24.299999237060547,24.719999313354492,24.809999465942383,3429874.0,24.458206176757812
2018-10-26,25.229999542236328,24.559999465942383,24.899999618530273,24.760000228881836,2066797.0,24.408916473388672
2018-10-29,24.84000015258789,23.700000762939453,24.81999969482422,23.780000686645508,2963123.0,23.442813873291016
2018-10-30,25.450000762939453,23.84000015258789,23.950000762939453,24.950000762939453,4783241.0,24.596223831176758
2018-10-31,25.8700008392334,24.989999771118164,24.989999771118164,25.6299991607666,5048849.0,25.266578674316406
2018-11-01,26.290000915527344,25.6299991607666,25.8700008392334,25.670000076293945,4336474.0,25.306013107299805
2018-11-02,27.15999984741211,26.329999923706055,26.360000610351562,27.0,4836856.0,26.617155075073242
2018-11-05,27.170000076293945,26.049999237060547,27.170000076293945,26.399999618530273,4578425.0,26.02566146850586
2018-11-06,26.700000762939453,26.100000381469727,26.31999969482422,26.559999465942383,2673143.0,26.183393478393555
2018-11-07,26.799999237060547,26.209999084472656,26.540000915527344,26.209999084472656,3445254.0,25.838354110717773
2018-11-08,26.6200008392334,25.8799991607666,26.540000915527344,25.920000076293945,2869402.0,25.552467346191406
2018-11-09,26.09000015258789,25.479999542236328,25.84000015258789,25.540000915527344,2724824.0,25.1778564453125
2018-11-12,26.579999923706055,25.440000534057617,25.549999237060547,26.559999465942383,3354928.0,26.183393478393555
2018-11-13,27.280000686645508,26.25,26.34000015258789,26.989999771118164,4854884.0,26.607295989990234
2018-11-14,27.510000228881836,26.850000381469727,26.989999771118164,26.920000076293945,2998628.0,26.53829002380371
2018-11-15,27.270000457763672,26.84000015258789,26.950000762939453,27.200000762939453,2586376.0,26.814319610595703
2018-11-16,28.34000015258789,27.010000228881836,27.100000381469727,27.899999618530273,4030650.0,27.504392623901367
2018-11-19,28.200000762939453,27.31999969482422,27.90999984741211,27.860000610351562,2672735.0,27.4649600982666
2018-11-20,27.700000762939453,26.770000457763672,27.639999389648438,26.850000381469727,2574046.0,26.469282150268555
2018-11-21,27.239999771118164,26.360000610351562,26.5,27.100000381469727,2249580.0,26.715736389160156
2018-11-22,27.799999237060547,26.920000076293945,27.100000381469727,27.469999313354492,3455168.0,27.080490112304688
2018-11-23,27.860000610351562,26.799999237060547,27.469999313354492,26.969999313354492,2715959.0,26.58757972717285
2018-11-26,27.139999389648438,26.40999984741211,26.969999313354492,26.479999542236328,1874780.0,26.104528427124023
2018-11-27,27.190000534057617,26.389999389648438,26.690000534057617,26.600000381469727,2080797.0,26.222827911376953
2018-11-28,26.940000534057617,26.290000915527344,26.600000381469727,26.56999969482422,2895266.0,26.193252563476562
2018-11-29,27.280000686645508,26.59000015258789,26.75,26.600000381469727,2160959.0,26.222827911376953
2018-11-30,26.790000915527344,26.149999618530273,26.549999237060547,26.610000610351562,1966416.0,26.232685089111328
2018-12-03,28.040000915527344,27.030000686645508,27.479999542236328,28.0,5292083.0,27.60297393798828
2018-12-04,28.239999771118164,27.75,27.899999618530273,28.15999984741211,2687320.0,27.76070785522461
2018-12-05,28.260000228881836,27.579999923706055,27.809999465942383,27.8799991607666,3557622.0,27.484676361083984
2018-12-06,27.989999771118164,27.5,27.649999618530273,27.5,3472765.0,27.110065460205078
2018-12-07,27.8700008392334,27.450000762939453,27.6299991607666,27.469999313354492,1590638.0,27.080490112304688
2018-12-10,27.770000457763672,27.25,27.299999237060547,27.450000762939453,1425436.0,27.060773849487305
2018-12-11,28.299999237060547,27.43000030517578,27.5,28.149999618530273,2932260.0,27.75084686279297
2018-12-12,28.969999313354492,28.059999465942383,28.149999618530273,28.559999465942383,3580614.0,28.1550350189209
2018-12-13,29.670000076293945,28.489999771118164,28.739999771118164,29.540000915527344,5992764.0,29.121139526367188
2018-12-14,30.420000076293945,29.299999237060547,29.350000381469727,29.600000381469727,7901173.0,29.180288314819336
2018-12-17,29.600000381469727,28.850000381469727,29.600000381469727,29.18000030517578,4234700.0,28.766244888305664
2018-12-18,29.110000610351562,28.399999618530273,28.90999984741211,28.75,3161072.0,28.34234046936035
2018-12-19,29.1299991607666,28.309999465942383,28.979999542236328,28.420000076293945,2551138.0,28.01702117919922
2018-12-20,28.799999237060547,28.020000457763672,28.40999984741211,28.350000381469727,3167191.0,27.94801139831543
2018-12-21,28.479999542236328,27.8700008392334,28.049999237060547,28.06999969482422,2365096.0,27.67198371887207
2018-12-24,29.0,27.850000381469727,28.059999465942383,28.979999542236328,2593994.0,28.56907844543457
2018-12-25,28.649999618530273,26.959999084472656,28.649999618530273,27.510000228881836,4533221.0,27.119922637939453
2018-12-26,27.969999313354492,27.389999389648438,27.530000686645508,27.5,2301370.0,27.110065460205078
2018-12-27,28.0,26.989999771118164,27.860000610351562,27.299999237060547,2670941.0,26.912900924682617
2018-12-28,27.770000457763672,27.020000457763672,27.219999313354492,27.299999237060547,2126250.0,26.912900924682617
2019-01-02,27.770000457763672,27.360000610351562,27.360000610351562,27.600000381469727,2138556.0,27.208646774291992
2019-01-03,27.719999313354492,26.299999237060547,27.59000015258789,26.5,3032080.0,26.124242782592773
2019-01-04,27.040000915527344,25.850000381469727,26.020000457763672,27.0,2957692.0,26.617155075073242
2019-01-07,27.040000915527344,26.360000610351562,26.020000457763672,26.510000228881836,5665587.0,26.134103775024414
2019-01-08,26.559999465942383,26.020000457763672,26.469999313354492,26.31999969482422,2009482.0,25.946796417236328
2019-01-09,27.8700008392334,26.389999389648438,26.389999389648438,27.18000030517578,4260509.0,26.79460334777832
2019-01-10,27.3700008392334,26.899999618530273,27.25,27.100000381469727,1207915.0,26.715736389160156
2019-01-11,27.329999923706055,26.829999923706055,27.010000228881836,27.030000686645508,1699368.0,26.646730422973633
2019-01-14,27.389999389648438,26.860000610351562,27.030000686645508,27.1200008392334,1598522.0,26.735454559326172
2019-01-15,27.219999313354492,26.360000610351562,27.079999923706055,27.139999389648438,4530663.0,26.755170822143555
2019-01-16,27.18000030517578,26.700000762939453,27.0,26.799999237060547,2201837.0,26.41999053955078
2019-01-17,26.950000762939453,26.389999389648438,26.790000915527344,26.549999237060547,2677398.0,26.173534393310547
2019-01-18,27.6299991607666,26.559999465942383,26.559999465942383,27.420000076293945,3561660.0,27.031198501586914
2019-01-21,28.290000915527344,27.309999465942383,27.31999969482422,28.100000381469727,4251787.0,27.70155906677246
2019-01-22,28.18000030517578,27.709999084472656,28.0,27.90999984741211,2656056.0,27.514251708984375
2019-01-23,27.989999771118164,27.549999237060547,27.899999618530273,27.65999984741211,1389731.0,27.26779556274414
2019-01-24,27.969999313354492,27.350000381469727,27.690000534057617,27.68000030517578,1497387.0,27.287511825561523
2019-01-25,28.280000686645508,27.469999313354492,27.75,27.760000228881836,2862519.0,27.366378784179688
2019-01-28,28.600000381469727,27.559999465942383,27.959999084472656,28.15999984741211,3459982.0,27.76070785522461
2019-01-29,28.809999465942383,28.0,28.0,28.579999923706055,3541911.0,28.17475128173828
2019-01-30,29.06999969482422,27.81999969482422,28.479999542236328,27.8700008392334,3665748.0,27.47481918334961
2019-01-31,28.639999389648438,27.729999542236328,28.09000015258789,28.43000030517578,2670766.0,28.026878356933594
2019-02-01,29.100000381469727,28.25,28.25,29.049999237060547,3444523.0,28.638084411621094
2019-02-11,29.5,28.68000030517578,28.93000030517578,29.3799991607666,4574610.0,28.963407516479492
2019-02-12,30.270000457763672,29.149999618530273,29.350000381469727,30.09000015258789,5482550.0,29.663339614868164
2019-02-13,30.229999542236328,29.799999237060547,29.989999771118164,30.1200008392334,3534551.0,29.692914962768555
2019-02-14,30.25,29.799999237060547,30.0,29.84000015258789,3138986.0,29.416885375976562
2019-02-15,29.950000762939453,29.260000228881836,29.850000381469727,29.260000228881836,3376538.0,28.845109939575195
2019-02-18,30.3700008392334,29.469999313354492,29.5,30.31999969482422,3622178.0,29.890077590942383
2019-02-19,30.610000610351562,29.360000610351562,30.360000610351562,29.68000030517578,4986719.0,29.259153366088867
2019-02-20,29.790000915527344,29.059999465942383,29.610000610351562,29.34000015258789,2229940.0,28.923974990844727
2019-02-21,29.520000457763672,28.799999237060547,29.34000015258789,28.979999542236328,4116658.0,28.56907844543457
2019-02-22,29.190000534057617,28.559999465942383,28.979999542236328,29.09000015258789,4968182.0,28.677520751953125
2019-02-25,31.049999237060547,29.0,29.219999313354492,30.979999542236328,11390811.0,30.540719985961914
2019-02-26,31.459999084472656,30.299999237060547,30.93000030517578,30.3799991607666,5771499.0,29.94922637939453
2019-02-27,31.18000030517578,30.020000457763672,30.59000015258789,30.399999618530273,5370463.0,29.968944549560547
2019-02-28,31.260000228881836,30.40999984741211,30.40999984741211,30.979999542236328,4205441.0,30.540719985961914
2019-03-01,31.530000686645508,30.729999542236328,31.010000228881836,31.3799991607666,5596306.0,30.935049057006836
2019-03-04,32.11000061035156,30.65999984741211,31.3799991607666,31.049999237060547,8571267.0,30.609725952148438
2019-03-05,31.700000762939453,30.700000762939453,30.8799991607666,31.56999969482422,4913304.0,31.12235450744629
2019-03-06,31.68000030517578,30.90999984741211,31.600000381469727,31.579999923706055,6383327.0,31.132213592529297
2019-03-07,31.579999923706055,31.030000686645508,31.469999313354492,31.299999237060547,5167587.0,30.856182098388672
2019-03-08,31.190000534057617,30.34000015258789,30.899999618530273,30.350000381469727,4903451.0,29.919652938842773
2019-03-11,31.06999969482422,30.350000381469727,30.360000610351562,30.889999389648438,2847798.0,30.451995849609375
2019-03-12,31.65999984741211,30.829999923706055,31.0,31.459999084472656,6711763.0,31.013914108276367
2019-03-13,33.31999969482422,31.600000381469727,31.940000534057617,32.5,12236239.0,32.03916931152344
2019-03-14,32.5,31.170000076293945,32.5,31.530000686645508,6391004.0,31.082921981811523
2019-03-15,32.22999954223633,31.399999618530273,31.760000228881836,31.729999542236328,4528420.0,31.280086517333984
2019-03-18,33.33000183105469,31.700000762939453,32.0,32.599998474121094,10137231.0,32.13774490356445
2019-03-19,32.97999954223633,32.11000061035156,32.599998474121094,32.380001068115234,4517789.0,31.920869827270508
2019-03-20,32.31999969482422,31.520000457763672,32.29999923706055,31.989999771118164,4235698.0,31.536399841308594
2019-03-21,32.349998474121094,31.799999237060547,31.899999618530273,32.029998779296875,3477173.0,31.575830459594727
2019-03-22,32.36000061035156,31.5,32.040000915527344,32.36000061035156,3180033.0,31.901155471801758
2019-03-25,32.34000015258789,31.3700008392334,31.899999618530273,31.459999084472656,3910285.0,31.013914108276367
2019-03-26,31.600000381469727,30.100000381469727,31.469999313354492,30.229999542236328,5659631.0,29.801353454589844
2019-03-27,30.860000610351562,30.270000457763672,30.43000030517578,30.690000534057617,3631362.0,30.254833221435547
2019-03-28,31.15999984741211,30.510000228881836,30.6299991607666,30.899999618530273,2991456.0,30.46185302734375
2019-03-29,31.8700008392334,30.799999237060547,30.84000015258789,31.59000015258789,5443024.0,31.142070770263672
2019-04-01,32.5,31.59000015258789,31.84000015258789,31.809999465942383,11626227.0,31.358951568603516
2019-04-02,32.38999938964844,31.610000610351562,31.850000381469727,31.81999969482422,7973175.0,31.36880874633789
2019-04-03,31.899999618530273,30.989999771118164,31.799999237060547,31.670000076293945,7502745.0,31.220937728881836
2019-04-04,31.84000015258789,31.389999389648438,31.719999313354492,31.559999465942383,7399564.0,31.11249542236328
2019-04-08,32.369998931884766,30.739999771118164,31.6200008392334,30.979999542236328,14310177.0,30.540719985961914
2019-04-09,31.309999465942383,30.479999542236328,30.8799991607666,30.84000015258789,9387780.0,30.402706146240234
2019-04-10,32.310001373291016,30.610000610351562,30.700000762939453,32.04999923706055,11768273.0,31.595548629760742
2019-04-11,32.349998474121094,30.360000610351562,32.150001525878906,30.5,11465357.0,30.06752586364746
2019-04-12,30.850000381469727,30.0,30.520000457763672,30.579999923706055,5510787.0,30.146390914916992
2019-04-15,30.950000762939453,30.170000076293945,30.790000915527344,30.260000228881836,4679390.0,29.830928802490234
2019-04-16,30.75,29.729999542236328,30.290000915527344,30.690000534057617,6388905.0,30.254833221435547
2019-04-17,30.850000381469727,30.299999237060547,30.469999313354492,30.40999984741211,4578007.0,29.978801727294922
2019-04-18,30.84000015258789,30.25,30.3700008392334,30.489999771118164,3935823.0,30.057668685913086
2019-04-19,30.520000457763672,29.829999923706055,30.5,30.290000915527344,5047739.0,29.860504150390625
2019-04-22,30.389999389648438,29.559999465942383,30.350000381469727,29.559999465942383,4951193.0,29.140853881835938
2019-04-23,29.75,29.290000915527344,29.610000610351562,29.489999771118164,4396858.0,29.071847915649414
2019-04-24,30.040000915527344,29.34000015258789,29.649999618530273,29.790000915527344,4536487.0,29.367595672607422
2019-04-25,29.850000381469727,28.799999237060547,29.770000457763672,28.8799991607666,4524853.0,28.470497131347656
2019-04-26,29.1299991607666,28.690000534057617,28.8700008392334,28.90999984741211,3117826.0,28.500072479248047
2019-05-06,29.399999618530273,28.309999465942383,29.200000762939453,29.0,7000846.0,28.588796615600586
2019-05-07,29.479999542236328,28.799999237060547,28.989999771118164,29.100000381469727,4086378.0,28.6873779296875
2019-05-08,29.799999237060547,28.5,28.700000762939453,29.049999237060547,3406736.0,28.638084411621094
2019-05-09,29.079999923706055,28.290000915527344,28.940000534057617,28.299999237060547,4000580.0,27.89872169494629
2019-05-10,29.5,28.5,28.5,29.09000015258789,4955344.0,28.677520751953125
2019-05-13,29.280000686645508,28.799999237060547,28.899999618530273,29.079999923706055,2021574.0,28.667659759521484
2019-05-14,29.579999923706055,28.940000534057617,28.989999771118164,29.06999969482422,3273108.0,28.65780258178711
2019-05-15,29.520000457763672,29.059999465942383,29.100000381469727,29.420000076293945,4974034.0,29.002840042114258
2019-05-16,29.43000030517578,29.100000381469727,29.209999084472656,29.329999923706055,3171982.0,28.91411590576172
2019-05-17,29.459999084472656,28.399999618530273,29.31999969482422,28.6200008392334,4840137.0,28.21418571472168
2019-05-20,28.700000762939453,27.950000762939453,28.510000228881836,28.219999313354492,4084086.0,27.819854736328125
2019-05-21,28.670000076293945,28.030000686645508,28.270000457763672,28.520000457763672,2656662.0,28.115602493286133
2019-05-22,28.549999237060547,28.100000381469727,28.530000686645508,28.190000534057617,1963084.0,27.790281295776367
2019-05-23,28.190000534057617,27.56999969482422,28.190000534057617,27.709999084472656,3378747.0,27.31708526611328
2019-05-24,27.8799991607666,27.579999923706055,27.649999618530273,27.649999618530273,1881810.0,27.257938385009766
2019-05-27,28.260000228881836,27.5,27.639999389648438,28.079999923706055,1894474.0,27.681840896606445
2019-05-28,28.399999618530273,28.09000015258789,28.1200008392334,28.15999984741211,1706632.0,27.76070785522461
2019-05-29,28.530000686645508,28.010000228881836,28.15999984741211,28.329999923706055,1506585.0,27.92829704284668
2019-05-30,28.389999389648438,27.959999084472656,28.329999923706055,28.299999237060547,1678029.0,27.89872169494629
2019-05-31,28.459999084472656,28.100000381469727,28.280000686645508,28.219999313354492,1144338.0,27.819854736328125
2019-06-03,28.5,27.799999237060547,28.3799991607666,28.280000686645508,2443100.0,27.879005432128906
2019-06-04,28.950000762939453,28.1299991607666,28.280000686645508,28.68000030517578,2821859.0,28.273334503173828
2019-06-05,29.079999923706055,28.579999923706055,28.829999923706055,28.90999984741211,2289869.0,28.500072479248047
2019-06-06,28.8799991607666,28.43000030517578,28.780000686645508,28.530000686645508,2020121.0,28.125459671020508
2019-06-10,28.989999771118164,28.459999084472656,28.559999465942383,28.790000915527344,2887582.0,28.381772994995117
2019-06-11,29.299999237060547,28.68000030517578,28.760000228881836,29.290000915527344,4120240.0,28.874685287475586
2019-06-12,29.3700008392334,28.959999084472656,29.15999984741211,29.030000686645508,2671141.0,28.618371963500977
2019-06-13,29.1200008392334,28.81999969482422,28.959999084472656,28.979999542236328,1819386.0,28.56907844543457
2019-06-14,29.139999389648438,28.700000762939453,28.969999313354492,28.739999771118164,1945898.0,28.332483291625977
2019-06-17,29.100000381469727,28.700000762939453,28.739999771118164,29.059999465942383,2197519.0,28.647945404052734
2019-06-18,29.06999969482422,28.739999771118164,29.0,29.0,1255679.0,28.588796615600586
2019-06-19,29.59000015258789,29.079999923706055,29.440000534057617,29.200000762939453,3415727.0,28.785961151123047
2019-06-20,29.979999542236328,29.110000610351562,29.110000610351562,29.899999618530273,4217497.0,29.47603416442871
2019-06-21,30.1200008392334,29.799999237060547,29.799999237060547,29.8700008392334,3347841.0,29.446460723876953
2019-06-24,30.350000381469727,29.649999618530273,30.139999389648438,30.059999465942383,2979036.0,29.633764266967773
2019-06-25,30.1200008392334,29.420000076293945,30.049999237060547,29.8799991607666,2914234.0,29.456315994262695
2019-06-26,30.93000030517578,29.700000762939453,29.84000015258789,30.739999771118164,5502200.0,30.304122924804688
2019-06-27,31.360000610351562,30.639999389648438,30.790000915527344,30.799999237060547,4274489.0,30.363271713256836
2019-06-28,31.260000228881836,30.540000915527344,30.760000228881836,31.149999618530273,3619310.0,30.708309173583984
2019-07-01,32.18000030517578,31.110000610351562,31.450000762939453,32.0,7375075.0,31.54625701904297
2019-07-02,32.58000183105469,31.670000076293945,31.8700008392334,31.90999984741211,6130073.0,31.45753288269043
2019-07-03,32.45000076293945,31.559999465942383,31.920000076293945,31.81999969482422,5846205.0,31.36880874633789
2019-07-04,31.979999542236328,31.219999313354492,31.850000381469727,31.549999237060547,5009466.0,31.102638244628906
2019-07-05,32.06999969482422,31.600000381469727,31.790000915527344,31.950000762939453,4484168.0,31.496967315673828
2019-07-08,32.189998626708984,31.350000381469727,32.0,31.829999923706055,5623279.0,31.3786678314209
2019-07-09,32.099998474121094,31.649999618530273,31.809999465942383,31.829999923706055,3770776.0,31.3786678314209
2019-07-10,32.72999954223633,31.709999084472656,31.8799991607666,32.36000061035156,6150384.0,31.901155471801758
2019-07-11,32.630001068115234,31.65999984741211,32.380001068115234,31.75,4875571.0,31.299802780151367
2019-07-12,32.43000030517578,31.600000381469727,31.780000686645508,32.099998474121094,3812775.0,31.644838333129883
2019-07-15,32.41999816894531,31.700000762939453,32.31999969482422,32.220001220703125,3447652.0,31.763137817382812
2019-07-16,32.18000030517578,31.149999618530273,32.13999938964844,31.600000381469727,5363926.0,31.151927947998047
2019-07-17,31.940000534057617,31.40999984741211,31.600000381469727,31.520000457763672,3152789.0,31.07306480407715
2019-07-18,31.510000228881836,30.549999237060547,31.459999084472656,30.6200008392334,3750783.0,30.185827255249023
2019-07-19,31.1299991607666,30.600000381469727,30.84000015258789,30.729999542236328,2351561.0,30.29426383972168
2019-07-22,30.940000534057617,30.329999923706055,30.790000915527344,30.610000610351562,2331324.0,30.175966262817383
2019-07-23,31.34000015258789,30.520000457763672,30.65999984741211,31.059999465942383,2769750.0,30.619586944580078
2019-07-24,31.649999618530273,30.780000686645508,31.350000381469727,30.899999618530273,3722415.0,30.46185302734375
2019-07-25,31.06999969482422,30.5,30.899999618530273,30.93000030517578,3211921.0,30.49142837524414
2019-07-26,30.93000030517578,30.510000228881836,30.719999313354492,30.850000381469727,2390704.0,30.412565231323242
2019-07-29,30.899999618530273,30.350000381469727,30.899999618530273,30.600000381469727,2725097.0,30.166109085083008
2019-07-30,31.75,30.520000457763672,30.530000686645508,31.530000686645508,4913083.0,31.082921981811523
2019-07-31,31.950000762939453,31.200000762939453,31.43000030517578,31.270000457763672,3599123.0,30.826608657836914
2019-08-01,31.8799991607666,30.950000762939453,31.010000228881836,31.510000228881836,4547162.0,31.313554763793945
2019-08-02,31.0,30.549999237060547,31.0,30.770000457763672,3553902.0,30.578166961669922
2019-08-05,30.950000762939453,30.3799991607666,30.639999389648438,30.450000762939453,2256342.0,30.260162353515625
2019-08-06,30.440000534057617,29.5,29.84000015258789,30.049999237060547,4620580.0,29.862655639648438
2019-08-07,30.6200008392334,30.020000457763672,30.290000915527344,30.200000762939453,2476370.0,30.011722564697266
2019-08-08,31.5,30.190000534057617,30.190000534057617,31.3700008392334,4544908.0,31.174427032470703
2019-08-09,31.860000610351562,31.079999923706055,31.440000534057617,31.209999084472656,3369331.0,31.015422821044922
2019-08-12,31.809999465942383,31.139999389648438,31.200000762939453,31.709999084472656,3453378.0,31.512306213378906
2019-08-13,33.869998931884766,31.540000915527344,31.549999237060547,33.70000076293945,11299615.0,33.48990249633789
2019-08-14,34.66999816894531,33.52000045776367,33.880001068115234,34.45000076293945,9778040.0,34.235225677490234
2019-08-15,34.86000061035156,33.79999923706055,33.79999923706055,34.779998779296875,6369206.0,34.563167572021484
2019-08-16,34.36000061035156,32.90999984741211,33.9900016784668,33.22999954223633,16444613.0,33.022830963134766
2019-08-19,34.119998931884766,32.86000061035156,33.439998626708984,33.77000045776367,9801005.0,33.55946350097656
2019-08-20,34.95000076293945,33.47999954223633,33.630001068115234,34.22999954223633,8767713.0,34.01659393310547
2019-08-21,34.900001525878906,34.16999816894531,34.43000030517578,34.349998474121094,4823999.0,34.13584518432617
2019-08-22,35.66999816894531,34.29999923706055,34.439998626708984,35.119998931884766,7119034.0,34.90104675292969
2019-08-23,35.4900016784668,34.20000076293945,35.20000076293945,35.06999969482422,5979996.0,34.85136032104492
2019-08-26,34.9900016784668,34.11000061035156,34.529998779296875,34.70000076293945,5376248.0,34.483665466308594
2019-08-27,35.5,34.5,34.880001068115234,34.58000183105469,5917596.0,34.36441421508789
2019-08-28,35.34000015258789,34.58000183105469,34.58000183105469,34.81999969482422,4405711.0,34.6029167175293
2019-08-29,34.88999938964844,34.22999954223633,34.79999923706055,34.400001525878906,4992505.0,34.18553924560547
2019-08-30,35.189998626708984,33.79999923706055,34.790000915527344,34.040000915527344,6161096.0,33.827781677246094
2019-09-02,34.4900016784668,33.900001525878906,34.2599983215332,34.150001525878906,4539350.0,33.937095642089844
2019-09-03,34.5,33.650001525878906,34.20000076293945,34.47999954223633,5225772.0,34.265037536621094
2019-09-04,34.439998626708984,32.86000061035156,34.36000061035156,33.13999938964844,11654054.0,32.93339157104492
2019-09-05,33.45000076293945,32.91999816894531,33.20000076293945,33.0099983215332,6854868.0,32.80419921875
2019-09-06,33.220001220703125,32.720001220703125,33.09000015258789,32.95000076293945,5045383.0,32.74457550048828
2019-09-09,33.310001373291016,32.75,33.0,33.15999984741211,5179959.0,32.95326614379883
2019-09-10,33.45000076293945,32.77000045776367,33.15999984741211,33.38999938964844,5383836.0,33.18183135986328
2019-09-11,33.560001373291016,32.9900016784668,33.40999984741211,32.9900016784668,4893084.0,32.78432846069336
2019-09-12,33.38999938964844,32.81999969482422,33.08000183105469,33.310001373291016,3617828.0,33.102333068847656
2019-09-16,33.470001220703125,32.75,33.400001525878906,32.83000183105469,5087047.0,32.625328063964844
2019-09-17,33.220001220703125,32.599998474121094,32.93000030517578,32.83000183105469,3890198.0,32.625328063964844
2019-09-18,34.099998474121094,32.75,32.81999969482422,33.93000030517578,9708926.0,33.718467712402344
2019-09-19,34.09000015258789,33.5,33.93000030517578,33.959999084472656,4743414.0,33.7482795715332
2019-09-20,34.54999923706055,33.40999984741211,33.849998474121094,33.40999984741211,7231119.0,33.20170974731445
2019-09-23,33.75,32.81999969482422,33.59000015258789,33.02000045776367,5450723.0,32.81414031982422
2019-09-24,34.93000030517578,32.5099983215332,33.08000183105469,34.47999954223633,9884479.0,34.265037536621094
2019-09-25,34.9900016784668,34.31999969482422,34.41999816894531,34.790000915527344,6567218.0,34.57310485839844
2019-09-26,35.470001220703125,34.41999816894531,34.91999816894531,34.83000183105469,6590968.0,34.612857818603516
2019-09-27,35.349998474121094,34.279998779296875,34.97999954223633,34.400001525878906,5021151.0,34.18553924560547
2019-09-30,34.70000076293945,34.02000045776367,34.33000183105469,34.349998474121094,3954459.0,34.13584518432617
2019-10-08,35.29999923706055,34.220001220703125,34.369998931884766,34.72999954223633,4935516.0,34.51347732543945
2019-10-09,34.900001525878906,34.20000076293945,34.5,34.439998626708984,3742264.0,34.225284576416016
2019-10-10,37.22999954223633,34.56999969482422,34.56999969482422,37.04999923706055,12431892.0,36.81901550292969
2019-10-11,36.95000076293945,36.349998474121094,36.95000076293945,36.529998779296875,5716275.0,36.3022575378418
2019-10-14,36.83000183105469,36.029998779296875,36.61000061035156,36.29999923706055,7376394.0,36.07368850708008
2019-10-15,36.5,35.900001525878906,36.29999923706055,36.36000061035156,4825078.0,36.13331604003906
2019-10-16,36.7599983215332,36.0,36.290000915527344,36.38999938964844,4520069.0,36.16312789916992
2019-10-17,36.54999923706055,35.58000183105469,36.150001525878906,36.029998779296875,4774585.0,35.80537414550781
2019-10-18,36.79999923706055,35.61000061035156,36.060001373291016,36.04999923706055,5389466.0,35.82524871826172
2019-10-21,36.59000015258789,35.5,36.13999938964844,36.25,4282758.0,36.02400207519531
2019-10-22,36.869998931884766,35.869998931884766,36.25,36.84000015258789,5476461.0,36.61032485961914
2019-10-23,37.560001373291016,35.599998474121094,36.88999938964844,35.70000076293945,9893688.0,35.47743225097656
2019-10-24,35.61000061035156,34.560001373291016,35.58000183105469,35.18000030517578,6887363.0,34.96067428588867
2019-10-25,34.29999923706055,32.849998474121094,34.0099983215332,33.290000915527344,15830218.0,33.08245849609375
2019-10-28,33.45000076293945,32.720001220703125,33.189998626708984,33.2400016784668,4953327.0,33.03276824951172
2019-10-29,33.70000076293945,32.93000030517578,33.20000076293945,33.290000915527344,3884111.0,33.08245849609375
2019-10-30,33.599998474121094,32.970001220703125,33.18000030517578,33.0,2592975.0,32.79426574707031
2019-10-31,33.279998779296875,32.79999923706055,32.849998474121094,33.099998474121094,2717844.0,32.893638610839844
2019-11-01,33.439998626708984,32.79999923706055,33.02000045776367,33.349998474121094,3205676.0,33.14208221435547
2019-11-04,33.720001220703125,33.2400016784668,33.380001068115234,33.29999923706055,3192616.0,33.09239196777344
2019-11-05,33.52000045776367,33.20000076293945,33.45000076293945,33.459999084472656,3255832.0,33.25139617919922
2019-11-06,33.5,32.439998626708984,33.36000061035156,32.599998474121094,4704699.0,32.39675521850586
2019-11-07,32.959999084472656,32.369998931884766,32.5,32.470001220703125,4405304.0,32.26757049560547
2019-11-08,32.86000061035156,32.15999984741211,32.70000076293945,32.2400016784668,4437742.0,32.039005279541016
2019-11-11,32.29999923706055,30.84000015258789,32.25,31.0,6140659.0,30.806734085083008
2019-11-12,31.190000534057617,30.579999923706055,31.0,30.860000610351562,2812029.0,30.667606353759766
2019-11-13,31.290000915527344,30.649999618530273,30.770000457763672,31.100000381469727,2647772.0,30.906110763549805
2019-11-14,31.1200008392334,30.56999969482422,30.969999313354492,30.719999313354492,4340139.0,30.528478622436523
2019-11-15,30.959999084472656,30.40999984741211,30.780000686645508,30.559999465942383,3356303.0,30.369476318359375
2019-11-18,30.920000076293945,30.299999237060547,30.559999465942383,30.860000610351562,3933498.0,30.667606353759766
2019-11-19,31.3700008392334,30.549999237060547,30.799999237060547,31.139999389648438,3807607.0,30.945859909057617
2019-11-20,31.329999923706055,30.920000076293945,31.079999923706055,31.010000228881836,2222945.0,30.81667137145996
2019-11-21,31.190000534057617,30.610000610351562,30.969999313354492,30.989999771118164,2040010.0,30.796794891357422
2019-11-22,31.360000610351562,30.639999389648438,31.079999923706055,30.899999618530273,3472999.0,30.707355499267578
2019-11-25,31.09000015258789,30.549999237060547,30.889999389648438,30.780000686645508,2304025.0,30.588106155395508
2019-11-26,31.0,30.5,30.809999465942383,30.5,5368733.0,30.309850692749023
2019-11-27,30.68000030517578,29.399999618530273,30.68000030517578,29.739999771118164,6365135.0,29.554588317871094
2019-11-28,30.049999237060547,29.530000686645508,29.68000030517578,30.020000457763672,3089987.0,29.832843780517578
2019-11-29,30.15999984741211,29.600000381469727,30.030000686645508,30.0,2695319.0,29.81296730041504
2019-12-02,30.25,29.709999084472656,30.020000457763672,30.110000610351562,2177780.0,29.922283172607422
2019-12-03,30.1200008392334,29.780000686645508,30.0,30.1200008392334,1532718.0,29.932220458984375
2019-12-04,30.18000030517578,29.729999542236328,30.1200008392334,30.040000915527344,1609516.0,29.852720260620117
2019-12-05,30.290000915527344,29.950000762939453,30.06999969482422,30.1299991607666,2397302.0,29.942155838012695
2019-12-06,30.329999923706055,30.020000457763672,30.149999618530273,30.18000030517578,2299494.0,29.991846084594727
2019-12-09,30.239999771118164,29.850000381469727,30.049999237060547,29.93000030517578,2207727.0,29.743404388427734
2019-12-10,29.899999618530273,29.68000030517578,29.899999618530273,29.84000015258789,2145475.0,29.65396499633789
2019-12-11,29.90999984741211,29.75,29.760000228881836,29.850000381469727,1722010.0,29.663904190063477
2019-12-12,30.579999923706055,29.649999618530273,29.850000381469727,30.3799991607666,3993473.0,30.190597534179688
2019-12-13,30.649999618530273,30.209999084472656,30.59000015258789,30.530000686645508,4321354.0,30.339664459228516
2019-12-16,30.68000030517578,30.1200008392334,30.510000228881836,30.639999389648438,3654852.0,30.448976516723633
2019-12-17,30.860000610351562,30.360000610351562,30.600000381469727,30.68000030517578,5517147.0,30.48872947692871
2019-12-18,31.15999984741211,30.610000610351562,30.68000030517578,31.049999237060547,5450551.0,30.856420516967773
2019-12-19,31.270000457763672,30.799999237060547,31.149999618530273,30.93000030517578,3793982.0,30.73716926574707
2019-12-20,31.020000457763672,30.399999618530273,30.93000030517578,30.420000076293945,4095451.0,30.230348587036133
2019-12-23,30.65999984741211,29.850000381469727,30.299999237060547,29.920000076293945,4044085.0,29.73346710205078
2019-12-24,30.059999465942383,29.809999465942383,29.920000076293945,29.969999313354492,2322029.0,29.783153533935547
2019-12-25,30.139999389648438,29.59000015258789,29.950000762939453,29.950000762939453,3358209.0,29.763280868530273
2019-12-26,30.049999237060547,29.709999084472656,29.8700008392334,30.010000228881836,2584802.0,29.822906494140625
2019-12-27,30.65999984741211,29.950000762939453,30.040000915527344,30.3799991607666,6163778.0,30.190597534179688
2019-12-30,30.950000762939453,30.149999618530273,30.600000381469727,30.90999984741211,4911390.0,30.717294692993164
2019-12-31,30.959999084472656,30.549999237060547,30.899999618530273,30.940000534057617,4153315.0,30.747108459472656
2020-01-02,31.299999237060547,30.770000457763672,31.020000457763672,30.969999313354492,7314360.0,30.776920318603516
2020-01-03,31.399999618530273,30.639999389648438,31.0,30.770000457763672,5626737.0,30.578166961669922
2020-01-06,30.889999389648438,30.459999084472656,30.559999465942383,30.540000915527344,6044977.0,30.34960174560547
2020-01-07,31.299999237060547,30.600000381469727,30.6299991607666,31.1299991607666,7661963.0,30.935922622680664
2020-01-08,30.520000457763672,30.520000457763672,30.520000457763672,30.520000457763672,5446712.0,30.329727172851562
2020-01-09,31.959999084472656,30.8700008392334,30.940000534057617,31.6299991607666,10744829.0,31.432804107666016
2020-01-10,31.84000015258789,31.299999237060547,31.690000534057617,31.440000534057617,5077207.0,31.243989944458008
2020-01-13,31.780000686645508,31.780000686645508,31.780000686645508,31.780000686645508,5952732.0,31.581871032714844
2020-01-14,31.260000228881836,31.260000228881836,31.260000228881836,31.260000228881836,6608251.0,31.065113067626953
2020-01-15,31.329999923706055,30.780000686645508,31.299999237060547,30.8799991607666,4862882.0,30.687480926513672
2020-01-16,31.040000915527344,30.68000030517578,31.0,30.729999542236328,4247353.0,30.538415908813477
2020-01-17,31.420000076293945,30.799999237060547,30.799999237060547,30.940000534057617,6028933.0,30.747108459472656
2020-01-20,30.989999771118164,29.299999237060547,30.8799991607666,29.479999542236328,17410013.0,29.29620933532715
2020-01-21,29.65999984741211,29.030000686645508,29.15999984741211,29.350000381469727,6570137.0,29.167020797729492
2020-01-22,29.440000534057617,28.81999969482422,29.389999389648438,29.329999923706055,5190407.0,29.147144317626953
2020-01-23,29.110000610351562,28.110000610351562,29.100000381469727,28.450000762939453,6891507.0,28.272632598876953
2020-02-03,26.389999389648438,25.610000610351562,25.709999084472656,25.610000610351562,10280714.0,25.45033836364746
2020-02-04,26.200000762939453,25.65999984741211,25.690000534057617,26.1299991607666,8400336.0,25.96709442138672
2020-02-05,27.399999618530273,25.860000610351562,26.18000030517578,27.1200008392334,8558257.0,26.950923919677734
2020-02-06,27.889999389648438,26.799999237060547,27.020000457763672,27.639999389648438,7859704.0,27.467679977416992
2020-02-07,28.219999313354492,27.190000534057617,27.450000762939453,27.84000015258789,7134671.0,27.666433334350586
2020-02-10,28.18000030517578,27.510000228881836,27.690000534057617,27.829999923706055,5748707.0,27.656496047973633
2020-02-11,28.350000381469727,27.520000457763672,27.75,27.899999618530273,6332586.0,27.726058959960938
2020-02-12,28.260000228881836,27.729999542236328,27.899999618530273,27.889999389648438,4967445.0,27.716121673583984
2020-02-13,28.1299991607666,27.450000762939453,27.809999465942383,27.479999542236328,5111008.0,27.308677673339844
2020-02-14,27.600000381469727,27.200000762939453,27.479999542236328,27.420000076293945,4403207.0,27.249052047729492
2020-02-17,28.100000381469727,27.440000534057617,27.440000534057617,27.989999771118164,6285293.0,27.81549835205078
2020-02-18,28.350000381469727,27.889999389648438,28.020000457763672,28.200000762939453,8040921.0,28.02419090270996
2020-02-19,28.299999237060547,27.829999923706055,28.209999084472656,27.940000534057617,6697621.0,27.765811920166016
2020-02-20,27.65999984741211,27.09000015258789,27.389999389648438,27.639999389648438,12247791.0,27.467679977416992
2020-02-21,27.93000030517578,27.329999923706055,27.559999465942383,27.65999984741211,8106613.0,27.48755645751953
2020-02-24,27.729999542236328,27.100000381469727,27.40999984741211,27.6299991607666,7120661.0,27.45774269104004
2020-02-25,27.420000076293945,26.3700008392334,27.329999923706055,26.889999389648438,11098924.0,26.72235679626465
2020-02-26,26.989999771118164,26.329999923706055,26.450000762939453,26.700000762939453,5674656.0,26.53354263305664
2020-02-27,26.989999771118164,26.6299991607666,26.700000762939453,26.709999084472656,4438170.0,26.54347801208496
2020-02-28,26.299999237060547,25.6200008392334,26.200000762939453,25.739999771118164,7666622.0,25.579526901245117
2020-03-02,26.34000015258789,25.770000457763672,25.770000457763672,26.25,4548531.0,26.086347579956055
2020-03-03,27.0,26.389999389648438,26.389999389648438,26.579999923706055,5305695.0,26.414289474487305
2020-03-04,26.8700008392334,26.25,26.389999389648438,26.850000381469727,4002932.0,26.682605743408203
2020-03-05,27.450000762939453,26.770000457763672,26.969999313354492,27.329999923706055,7032191.0,27.15961265563965
2020-03-06,27.559999465942383,27.0,27.0,27.3700008392334,5012304.0,27.199365615844727
2020-03-09,27.40999984741211,26.579999923706055,27.06999969482422,26.610000610351562,5573500.0,26.444103240966797
2020-03-10,27.100000381469727,26.31999969482422,26.5,27.049999237060547,4900565.0,26.881359100341797
2020-03-11,27.559999465942383,26.90999984741211,27.200000762939453,27.290000915527344,6232404.0,27.119863510131836
2020-03-12,27.219999313354492,26.420000076293945,27.0,26.600000381469727,4716072.0,26.434165954589844
2020-03-13,26.540000915527344,25.579999923706055,25.6299991607666,26.459999084472656,5735955.0,26.29503631591797
2020-03-16,27.209999084472656,25.950000762939453,26.40999984741211,25.959999084472656,5645115.0,25.798152923583984
2020-03-17,27.34000015258789,25.6200008392334,25.950000762939453,26.700000762939453,7274482.0,26.53354263305664
2020-03-18,27.459999084472656,26.450000762939453,26.850000381469727,26.770000457763672,8348740.0,26.603105545043945
2020-03-19,27.5,26.540000915527344,26.709999084472656,26.93000030517578,8787021.0,26.762107849121094
2020-03-20,27.260000228881836,26.25,27.040000915527344,26.8799991607666,6061168.0,26.712417602539062
2020-03-23,26.280000686645508,25.010000228881836,26.270000457763672,25.100000381469727,7053284.0,24.943517684936523
2020-03-24,25.639999389648438,24.90999984741211,25.5,25.290000915527344,4726843.0,25.13233184814453
2020-03-25,26.079999923706055,25.489999771118164,25.700000762939453,25.770000457763672,4754129.0,25.60934066772461
2020-03-26,25.8700008392334,25.399999618530273,25.610000610351562,25.399999618530273,3585242.0,25.24164581298828
2020-03-27,25.940000534057617,25.450000762939453,25.65999984741211,25.530000686645508,3892893.0,25.37083625793457
2020-03-30,25.5,24.700000762939453,25.469999313354492,24.860000610351562,4702511.0,24.705013275146484
2020-03-31,25.139999389648438,24.860000610351562,25.059999465942383,25.06999969482422,2780565.0,24.91370391845703
2020-04-01,25.219999313354492,24.709999084472656,24.8799991607666,24.75,3286874.0,24.595699310302734
2020-04-02,24.8799991607666,24.489999771118164,24.700000762939453,24.8700008392334,3328868.0,24.714950561523438
2020-04-03,24.93000030517578,24.579999923706055,24.860000610351562,24.6200008392334,2995541.0,24.466508865356445
2020-04-07,25.469999313354492,24.889999389648438,24.889999389648438,25.1299991607666,4691944.0,24.97332763671875
2020-04-08,25.75,24.950000762939453,25.010000228881836,25.579999923706055,5239600.0,25.42052459716797
2020-04-09,25.729999542236328,25.43000030517578,25.6200008392334,25.549999237060547,3085555.0,25.390710830688477
2020-04-10,25.770000457763672,24.959999084472656,25.479999542236328,25.030000686645508,4056389.0,24.873952865600586
2020-04-13,24.979999542236328,24.440000534057617,24.979999542236328,24.549999237060547,4336142.0,24.396944046020508
2020-04-14,25.1200008392334,24.479999542236328,24.520000457763672,25.059999465942383,3766819.0,24.903764724731445
2020-04-15,25.3799991607666,24.920000076293945,25.020000457763672,25.0,3141419.0,24.844139099121094
2020-04-16,25.25,24.809999465942383,24.989999771118164,25.030000686645508,2065600.0,24.873952865600586
2020-04-17,25.299999237060547,25.0,25.110000610351562,25.040000915527344,2967946.0,24.883892059326172
2020-04-20,25.739999771118164,25.1299991607666,25.1299991607666,25.479999542236328,4177031.0,25.32114601135254
2020-04-21,25.479999542236328,25.010000228881836,25.479999542236328,25.270000457763672,2726048.0,25.112457275390625
2020-04-22,27.799999237060547,25.030000686645508,25.1200008392334,27.799999237060547,18601284.0,27.62668228149414
2020-04-23,30.579999923706055,29.030000686645508,29.170000076293945,30.579999923706055,51599986.0,30.38935089111328
2020-04-24,31.329999923706055,29.799999237060547,30.270000457763672,31.299999237060547,34974446.0,31.104862213134766
2020-04-27,33.43000030517578,31.110000610351562,31.950000762939453,32.619998931884766,35057233.0,32.41663360595703
2020-04-28,34.13999938964844,32.20000076293945,32.2599983215332,32.93000030517578,25460298.0,32.724700927734375
2020-04-29,33.33000183105469,31.93000030517578,33.0,32.380001068115234,19498224.0,32.178131103515625
2020-04-30,32.70000076293945,31.809999465942383,32.470001220703125,32.43000030517578,12994264.0,32.22781753540039
2020-05-06,33.08000183105469,31.850000381469727,32.20000076293945,32.720001220703125,13659128.0,32.51601028442383
2020-05-07,35.9900016784668,32.54999923706055,32.54999923706055,35.9900016784668,25119742.0,35.765625
2020-05-08,36.619998931884766,35.290000915527344,35.47999954223633,36.02000045776367,13703133.0,35.79543685913086
2020-05-11,36.63999938964844,35.029998779296875,36.5,35.68000030517578,10630687.0,35.457557678222656
2020-05-12,36.9900016784668,35.529998779296875,35.9900016784668,36.34000015258789,9896613.0,36.113441467285156
2020-05-13,37.79999923706055,36.029998779296875,36.400001525878906,36.619998931884766,11249936.0,36.391693115234375
2020-05-14,37.209999084472656,35.95000076293945,36.43000030517578,36.599998474121094,8771531.0,36.37181854248047
2020-05-15,37.7400016784668,36.47999954223633,36.709999084472656,37.2599983215332,8094286.0,37.027706146240234
2020-05-18,38.70000076293945,37.150001525878906,37.18000030517578,38.279998779296875,10395566.0,38.04134750366211
2020-05-19,39.33000183105469,37.77000045776367,38.22999954223633,38.959999084472656,7139256.0,38.717105865478516
2020-05-20,38.900001525878906,37.15999984741211,38.70000076293945,38.09000015258789,16427576.0,37.85253143310547
2020-05-21,38.790000915527344,37.5,38.08000183105469,38.040000915527344,8962545.0,37.8028450012207
2020-05-22,38.54999923706055,37.099998474121094,37.79999923706055,37.630001068115234,9155859.0,37.39540100097656
2020-05-25,37.97999954223633,37.18000030517578,37.61000061035156,37.86000061035156,6536498.0,37.623966217041016
2020-05-26,38.47999954223633,37.369998931884766,37.88999938964844,38.13999938964844,7269011.0,37.902217864990234
2020-05-27,40.400001525878906,37.279998779296875,38.20000076293945,37.849998474121094,15531445.0,37.6140251159668
2020-05-28,38.27000045776367,37.29999923706055,37.58000183105469,38.18000030517578,6171837.0,37.94197082519531
2020-05-29,39.40999984741211,37.849998474121094,38.16999816894531,38.58000183105469,6730621.0,38.3394775390625
2020-06-01,40.150001525878906,38.529998779296875,38.630001068115234,39.65999984741211,8142487.0,39.412742614746094
2020-06-02,39.97999954223633,37.209999084472656,39.68000030517578,37.209999084472656,11386834.0,36.9780158996582
2020-06-03,39.369998931884766,37.310001373291016,37.5,38.79999923706055,12117446.0,38.55810546875
2020-06-04,38.939998626708984,37.849998474121094,38.66999816894531,38.86000061035156,4393340.0,38.617733001708984
2020-06-05,41.880001068115234,38.70000076293945,38.77000045776367,40.7400016784668,13134400.0,40.48601150512695
2020-06-08,41.369998931884766,37.70000076293945,41.0099983215332,38.599998474121094,17873433.0,38.359352111816406
2020-06-09,40.91999816894531,38.5,38.59000015258789,40.790000915527344,10347025.0,40.53569793701172
2020-06-10,41.150001525878906,39.29999923706055,40.459999084472656,40.5,7461263.0,40.24750518798828
2020-06-11,41.93000030517578,40.33000183105469,40.61000061035156,40.65999984741211,10700948.0,40.40650939941406
2020-06-12,41.459999084472656,39.95000076293945,39.97999954223633,41.310001373291016,8084240.0,41.052459716796875
2020-06-15,41.790000915527344,40.29999923706055,41.5,40.79999923706055,6498041.0,40.54563522338867
2020-06-16,43.16999816894531,41.13999938964844,41.380001068115234,42.75,12566492.0,42.48347854614258
2020-06-17,47.029998779296875,44.0,44.0,47.029998779296875,13946544.0,46.736793518066406
2020-06-18,48.29999923706055,45.849998474121094,48.040000915527344,47.79999923706055,14534320.0,47.50199508666992
2020-06-19,52.20000076293945,47.790000915527344,47.790000915527344,51.5,14490044.0,51.17892837524414
2020-06-22,50.900001525878906,46.369998931884766,50.11000061035156,46.630001068115234,15897656.0,46.339290618896484
2020-06-23,49.5,46.400001525878906,46.70000076293945,48.619998931884766,14722764.0,48.3168830871582
2020-06-24,49.400001525878906,46.5,48.720001220703125,46.79999923706055,9932161.0,46.50822830200195
2020-06-29,48.34000015258789,46.06999969482422,46.79999923706055,47.79999923706055,9826943.0,47.50199508666992
2020-06-30,49.150001525878906,47.5,47.75,47.900001525878906,8125835.0,47.60137176513672
2020-07-01,48.880001068115234,44.790000915527344,48.290000915527344,46.04999923706055,15372491.0,45.76290512084961
2020-07-02,47.45000076293945,45.439998626708984,46.099998474121094,46.29999923706055,12259948.0,46.01134490966797
2020-07-03,46.540000915527344,45.0,46.349998474121094,45.439998626708984,9553672.0,45.156707763671875
2020-07-06,45.959999084472656,44.08000183105469,45.939998626708984,45.54999923706055,14003937.0,45.266021728515625
2020-07-07,47.349998474121094,45.099998474121094,45.540000915527344,46.380001068115234,14992059.0,46.090850830078125
2020-07-08,46.79999923706055,45.02000045776367,46.380001068115234,46.65999984741211,9684253.0,46.369102478027344
2020-07-09,47.400001525878906,45.61000061035156,46.900001525878906,47.400001525878906,14471964.0,47.1044921875
2020-07-10,48.63999938964844,46.02000045776367,47.400001525878906,46.18000030517578,12386587.0,45.892093658447266
2020-07-13,47.29999923706055,46.349998474121094,46.400001525878906,47.13999938964844,11727026.0,46.84611129760742
2020-07-14,47.560001373291016,45.0,47.130001068115234,45.369998931884766,9290658.0,45.08714294433594
2020-07-15,48.5,45.36000061035156,45.36000061035156,46.84000015258789,15572190.0,46.54798126220703
2020-07-16,47.279998779296875,42.20000076293945,47.099998474121094,43.0,14000244.0,42.7319221496582
2020-07-17,44.560001373291016,42.0,43.0,44.400001525878906,8874856.0,44.12319564819336
2020-07-20,44.59000015258789,42.459999084472656,44.5,43.66999816894531,9304182.0,43.397743225097656
2020-07-21,46.130001068115234,43.15999984741211,43.779998779296875,45.83000183105469,8844916.0,45.54427719116211
2020-07-22,46.380001068115234,45.029998779296875,45.40999984741211,45.65999984741211,5344350.0,45.375335693359375
2020-07-23,47.5,45.20000076293945,45.400001525878906,46.18000030517578,9077374.0,45.892093658447266
2020-07-24,46.38999938964844,43.20000076293945,45.939998626708984,43.310001373291016,8031524.0,43.03998947143555
2020-07-27,43.599998474121094,42.2400016784668,43.25,43.0,4701213.0,42.7319221496582
2020-07-28,45.099998474121094,43.04999923706055,43.310001373291016,44.790000915527344,5420993.0,44.51076126098633
2020-07-29,45.900001525878906,44.369998931884766,44.880001068115234,45.5099983215332,4483738.0,45.22626876831055
2020-07-30,47.279998779296875,45.0099983215332,45.5,46.70000076293945,8983221.0,46.40885543823242
2020-07-31,47.380001068115234,45.099998474121094,46.5099983215332,46.54999923706055,7387236.0,46.259788513183594
2020-08-03,47.599998474121094,45.849998474121094,46.5099983215332,46.560001373291016,7493278.0,46.26972579956055
2020-08-04,46.84000015258789,44.79999923706055,46.599998474121094,45.0099983215332,6748882.0,44.72938919067383
2020-08-05,46.06999969482422,44.70000076293945,45.15999984741211,45.7599983215332,5450356.0,45.47471237182617
2020-08-06,46.619998931884766,44.689998626708984,45.93000030517578,45.04999923706055,4219020.0,44.76913833618164
2020-08-07,45.369998931884766,42.7599983215332,44.9900016784668,43.619998931884766,6209946.0,43.348052978515625
2020-08-10,44.29999923706055,42.900001525878906,43.58000183105469,43.27000045776367,4829660.0,43.00023651123047
2020-08-11,43.68000030517578,41.880001068115234,43.52000045776367,41.880001068115234,5156069.0,41.61890411376953
2020-08-12,41.83000183105469,39.34000015258789,41.529998779296875,40.099998474121094,9046202.0,39.849998474121094
2020-08-13,41.84000015258789,39.83000183105469,40.13999938964844,41.4900016784668,6079333.0,41.4900016784668
2020-08-14,41.88999938964844,40.59000015258789,41.560001373291016,41.70000076293945,3562772.0,41.70000076293945
2020-08-17,42.08000183105469,41.119998931884766,41.900001525878906,41.709999084472656,5407819.0,41.709999084472656
2020-08-18,42.119998931884766,41.18000030517578,41.630001068115234,42.04999923706055,5596308.0,42.04999923706055
2020-08-19,42.22999954223633,40.54999923706055,42.0,40.75,3958724.0,40.75
2020-08-20,41.09000015258789,40.0,40.099998474121094,40.11000061035156,3033936.0,40.11000061035156
2020-08-21,42.880001068115234,40.2400016784668,40.2400016784668,42.790000915527344,6836294.0,42.790000915527344
2020-08-24,43.400001525878906,41.59000015258789,43.02000045776367,41.83000183105469,6140247.0,41.83000183105469
2020-08-25,42.22999954223633,41.36000061035156,41.84000015258789,41.650001525878906,3186043.0,41.650001525878906
2020-08-26,41.689998626708984,39.91999816894531,41.40999984741211,40.20000076293945,5072458.0,40.20000076293945
2020-08-27,41.75,38.400001525878906,40.70000076293945,40.72999954223633,13950553.0,40.72999954223633
2020-08-28,43.369998931884766,40.900001525878906,40.90999984741211,43.22999954223633,8699853.0,43.22999954223633
2020-08-31,43.81999969482422,41.5,43.29999923706055,41.560001373291016,7896374.0,41.560001373291016
2020-09-01,41.70000076293945,40.060001373291016,41.5,40.59000015258789,5471985.0,40.59000015258789
2020-09-02,41.52000045776367,40.52000045776367,40.59000015258789,40.70000076293945,4868754.0,40.70000076293945
2020-09-03,44.77000045776367,40.75,40.849998474121094,43.0,14183627.0,43.0
2020-09-04,43.439998626708984,41.65999984741211,42.40999984741211,43.290000915527344,7060990.0,43.290000915527344
2020-09-07,43.41999816894531,40.09000015258789,43.189998626708984,40.22999954223633,11039458.0,40.22999954223633
2020-09-08,40.540000915527344,39.09000015258789,40.31999969482422,39.70000076293945,5458669.0,39.70000076293945
2020-09-09,39.290000915527344,37.25,39.0099983215332,38.810001373291016,6883837.0,38.810001373291016
2020-09-10,39.79999923706055,38.25,39.09000015258789,38.29999923706055,3484953.0,38.29999923706055
2020-09-11,39.150001525878906,38.0,38.08000183105469,38.650001525878906,4274779.0,38.650001525878906
2020-09-14,38.779998779296875,37.709999084472656,38.70000076293945,37.95000076293945,4037290.0,37.95000076293945
2020-09-15,38.16999816894531,37.36000061035156,38.13999938964844,37.79999923706055,3152261.0,37.79999923706055
2020-09-16,37.959999084472656,36.29999923706055,37.959999084472656,36.689998626708984,4960651.0,36.689998626708984
2020-09-17,37.13999938964844,35.380001068115234,36.70000076293945,36.91999816894531,6181299.0,36.91999816894531
2020-09-18,37.189998626708984,36.04999923706055,36.77000045776367,36.9900016784668,4061874.0,36.9900016784668
2020-09-21,38.02000045776367,36.29999923706055,37.18000030517578,36.619998931884766,3862455.0,36.619998931884766
2020-09-22,38.58000183105469,36.09000015258789,36.5,37.560001373291016,7675280.0,37.560001373291016
2020-09-23,39.08000183105469,37.29999923706055,37.88999938964844,38.59000015258789,5498595.0,38.59000015258789
2020-09-24,38.869998931884766,36.79999923706055,38.4900016784668,36.79999923706055,4090835.0,36.79999923706055
2020-09-25,37.54999923706055,36.45000076293945,37.540000915527344,37.130001068115234,3204968.0,37.130001068115234
2020-09-28,37.22999954223633,36.20000076293945,37.130001068115234,36.380001068115234,3534745.0,36.380001068115234
2020-09-29,38.0,36.06999969482422,36.68000030517578,37.65999984741211,3440094.0,37.65999984741211
2020-09-30,38.09000015258789,37.400001525878906,37.540000915527344,37.70000076293945,2407379.0,37.70000076293945
2020-10-09,41.470001220703125,39.79999923706055,39.79999923706055,41.470001220703125,7383445.0,41.470001220703125
2020-10-12,42.849998474121094,41.2400016784668,42.529998779296875,41.65999984741211,9193803.0,41.65999984741211
2020-10-13,45.04999923706055,41.900001525878906,41.900001525878906,43.2400016784668,9012445.0,43.2400016784668
2020-10-14,43.400001525878906,42.4900016784668,43.400001525878906,42.79999923706055,4416233.0,42.79999923706055
2020-10-15,42.939998626708984,41.79999923706055,42.599998474121094,42.11000061035156,3201450.0,42.11000061035156
2020-10-16,42.2400016784668,40.90999984741211,42.040000915527344,41.54999923706055,3892242.0,41.54999923706055
2020-10-19,41.9900016784668,40.029998779296875,41.84000015258789,40.369998931884766,4929508.0,40.369998931884766
2020-10-20,41.09000015258789,39.95000076293945,40.58000183105469,41.060001373291016,3004866.0,41.060001373291016
2020-10-21,41.400001525878906,39.72999954223633,41.31999969482422,40.099998474121094,4379783.0,40.099998474121094
2020-10-22,40.61000061035156,38.70000076293945,40.5,39.34000015258789,4320900.0,39.34000015258789
2020-10-23,39.97999954223633,38.38999938964844,39.5099983215332,38.470001220703125,3044866.0,38.470001220703125
2020-10-26,38.58000183105469,37.43000030517578,38.38999938964844,38.279998779296875,2906055.0,38.279998779296875
2020-10-27,41.790000915527344,38.599998474121094,38.599998474121094,41.20000076293945,8463388.0,41.20000076293945