Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.460000038146973,11.170000076293945,11.390000343322754,11.210000038146973,5685191.0,10.36302661895752
2010-01-05,11.319999694824219,10.930000305175781,11.210000038146973,11.239999771118164,6742176.0,10.390758514404297
2010-01-06,11.319999694824219,11.050000190734863,11.220000267028809,11.210000038146973,6082547.0,10.36302661895752
2010-01-07,11.1899995803833,10.720000267028809,11.170000076293945,10.75,7253133.0,9.93778133392334
2010-01-08,10.949999809265137,10.630000114440918,10.699999809265137,10.890000343322754,5083651.0,10.0672025680542
2010-01-11,11.100000381469727,10.680000305175781,10.899999618530273,10.899999618530273,4927940.0,10.076447486877441
2010-01-12,11.25,10.890000343322754,10.890000343322754,11.220000267028809,7817674.0,10.372269630432129
2010-01-13,11.399999618530273,11.020000457763672,11.100000381469727,11.300000190734863,11624351.0,10.446226119995117
2010-01-14,11.899999618530273,11.300000190734863,11.369999885559082,11.869999885559082,21543678.0,10.973159790039062
2010-01-15,12.199999809265137,11.680000305175781,11.9399995803833,11.779999732971191,15477583.0,10.889958381652832
2010-01-18,12.0,11.699999809265137,11.890000343322754,11.930000305175781,9294486.0,11.028626441955566
2010-01-19,11.920000076293945,11.5600004196167,11.899999618530273,11.649999618530273,7885221.0,10.769782066345215
2010-01-20,11.75,11.020000457763672,11.630000114440918,11.109999656677246,6822893.0,10.270580291748047
2010-01-21,11.220000267028809,11.0,11.130000114440918,11.130000114440918,4192083.0,10.289070129394531
2010-01-22,12.239999771118164,11.079999923706055,11.170000076293945,12.239999771118164,37511919.0,11.315202713012695
2010-01-25,12.550000190734863,11.6899995803833,12.279999732971191,11.710000038146973,24485276.0,10.825248718261719
2010-01-26,11.6899995803833,10.539999961853027,11.5,10.539999961853027,21545384.0,9.743646621704102
2010-01-27,10.5,9.819999694824219,10.350000381469727,10.130000114440918,8439710.0,9.364624977111816
2010-01-28,10.430000305175781,9.9399995803833,10.0,10.369999885559082,8060210.0,9.586491584777832
2010-01-29,11.210000038146973,10.180000305175781,10.199999809265137,10.970000267028809,17826359.0,10.141159057617188
2010-02-01,11.699999809265137,10.699999809265137,10.970000267028809,11.569999694824219,15391474.0,10.69582462310791
2010-02-02,11.770000457763672,11.329999923706055,11.520000457763672,11.449999809265137,9803717.0,10.584892272949219
2010-02-03,12.25,11.329999923706055,11.399999618530273,12.180000305175781,18097580.0,11.259737014770508
2010-02-04,12.579999923706055,11.869999885559082,12.149999618530273,12.270000457763672,18159579.0,11.342936515808105
2010-02-05,12.359999656677246,11.649999618530273,12.050000190734863,12.319999694824219,13304283.0,11.389158248901367
2010-02-08,12.289999961853027,11.850000381469727,12.260000228881836,12.119999885559082,8618285.0,11.204270362854004
2010-02-09,12.270000457763672,11.729999542236328,12.079999923706055,11.760000228881836,6317749.0,10.871471405029297
2010-02-10,11.949999809265137,11.510000228881836,11.779999732971191,11.850000381469727,5509283.0,10.954669952392578
2010-02-11,11.890000343322754,11.5600004196167,11.859999656677246,11.619999885559082,5017478.0,10.742048263549805
2010-02-12,11.850000381469727,11.5600004196167,11.619999885559082,11.680000305175781,3886492.0,10.797513961791992
2010-02-22,11.6899995803833,11.300000190734863,11.6899995803833,11.479999542236328,4482713.0,10.612624168395996
2010-02-23,12.199999809265137,11.399999618530273,11.399999618530273,12.149999618530273,8959809.0,11.232004165649414
2010-02-24,12.510000228881836,12.010000228881836,12.149999618530273,12.4399995803833,14683151.0,11.500091552734375
2010-02-25,12.579999923706055,12.25,12.380000114440918,12.430000305175781,11191091.0,11.490848541259766
2010-02-26,12.75,12.300000190734863,12.390000343322754,12.4399995803833,9314261.0,11.500091552734375
2010-03-01,12.680000305175781,12.420000076293945,12.4399995803833,12.569999694824219,9583816.0,11.620270729064941
2010-03-02,12.75,12.15999984741211,12.600000381469727,12.390000343322754,12113555.0,11.45387077331543
2010-03-03,12.550000190734863,12.199999809265137,12.279999732971191,12.5,8404200.0,11.555559158325195
2010-03-04,12.550000190734863,11.84000015258789,12.449999809265137,11.90999984741211,10882983.0,11.010136604309082
2010-03-05,12.050000190734863,11.75,11.899999618530273,11.890000343322754,4419557.0,10.991647720336914
2010-03-08,12.0600004196167,11.890000343322754,11.890000343322754,11.989999771118164,3130137.0,11.084090232849121
2010-03-09,12.180000305175781,11.9399995803833,12.0,12.170000076293945,4280121.0,11.250493049621582
2010-03-10,12.1899995803833,11.8100004196167,12.109999656677246,11.850000381469727,4074896.0,10.954669952392578
2010-03-11,11.920000076293945,11.420000076293945,11.829999923706055,11.600000381469727,4992210.0,10.723559379577637
2010-03-12,11.680000305175781,11.399999618530273,11.600000381469727,11.420000076293945,3082073.0,10.557158470153809
2010-03-15,11.449999809265137,11.180000305175781,11.350000381469727,11.380000114440918,2638648.0,10.520180702209473
2010-03-16,11.520000457763672,11.180000305175781,11.380000114440918,11.5,2162805.0,10.63111400604248
2010-03-17,11.760000228881836,11.489999771118164,11.5,11.739999771118164,3236453.0,10.852982521057129
2010-03-18,11.819999694824219,11.600000381469727,11.739999771118164,11.630000114440918,2907452.0,10.751293182373047
2010-03-19,11.800000190734863,11.600000381469727,11.630000114440918,11.699999809265137,2521162.0,10.816001892089844
2010-03-22,11.930000305175781,11.649999618530273,11.680000305175781,11.920000076293945,3637964.0,11.019380569458008
2010-03-23,12.65999984741211,11.880000114440918,11.920000076293945,12.59000015258789,17144458.0,11.63875961303711
2010-03-24,12.649999618530273,12.25,12.550000190734863,12.3100004196167,11639123.0,11.379914283752441
2010-03-25,12.25,11.84000015258789,12.100000381469727,11.930000305175781,5627927.0,11.028626441955566
2010-03-26,12.350000381469727,11.949999809265137,11.949999809265137,12.100000381469727,5501044.0,11.185779571533203
2010-03-29,12.3100004196167,11.960000038146973,12.140000343322754,12.140000343322754,4110711.0,11.222759246826172
2010-03-30,12.210000038146973,11.949999809265137,12.199999809265137,12.069999694824219,3593503.0,11.158047676086426
2010-03-31,12.180000305175781,11.899999618530273,12.079999923706055,12.119999885559082,3651063.0,11.204270362854004
2010-04-01,12.3100004196167,12.149999618530273,12.149999618530273,12.279999732971191,5790166.0,11.352181434631348
2010-04-02,12.449999809265137,12.170000076293945,12.279999732971191,12.40999984741211,5535583.0,11.472357749938965
2010-04-06,12.600000381469727,12.369999885559082,12.430000305175781,12.449999809265137,7653485.0,11.509336471557617
2010-04-07,13.449999809265137,12.399999618530273,12.520000457763672,13.029999732971191,27924035.0,12.045515060424805
2010-04-08,13.279999732971191,12.710000038146973,13.0,13.050000190734863,15861475.0,12.064003944396973
2010-04-09,13.199999809265137,12.880000114440918,13.0,13.109999656677246,8847781.0,12.119470596313477
2010-04-12,13.5,13.109999656677246,13.210000038146973,13.5,14505330.0,12.48000431060791
2010-04-13,14.520000457763672,13.100000381469727,13.489999771118164,13.920000076293945,23528985.0,12.868271827697754
2010-04-14,13.949999809265137,13.510000228881836,13.789999961853027,13.819999694824219,11237891.0,12.775825500488281
2010-04-15,13.90999984741211,13.229999542236328,13.8100004196167,13.260000228881836,10297633.0,12.258138656616211
2010-04-16,13.210000038146973,12.880000114440918,13.199999809265137,12.949999809265137,7709711.0,11.971558570861816
2010-04-19,13.380000114440918,12.550000190734863,12.75,12.609999656677246,10237422.0,11.657248497009277
2010-04-20,13.220000267028809,12.390000343322754,12.65999984741211,13.15999984741211,12180164.0,12.165693283081055
2010-04-21,14.0,13.100000381469727,13.1899995803833,13.75,16276770.0,12.711114883422852
2010-04-22,13.890000343322754,13.460000038146973,13.75,13.489999771118164,9984962.0,12.470758438110352
2010-04-23,13.850000381469727,13.350000381469727,13.470000267028809,13.789999961853027,11881875.0,12.748093605041504
2010-04-26,14.720000267028809,13.800000190734863,13.800000190734863,14.270000457763672,18513714.0,13.191827774047852
2010-04-27,14.5,13.600000381469727,14.0,14.449999809265137,12991932.0,13.35822582244873
2010-04-28,15.100000381469727,14.050000190734863,14.25,14.800000190734863,16867869.0,13.681780815124512
2010-04-29,14.979999542236328,13.430000305175781,14.8100004196167,13.59000015258789,16131573.0,12.563204765319824
2010-04-30,13.420000076293945,12.600000381469727,13.420000076293945,13.039999961853027,8434313.0,12.05475902557373
2010-05-04,14.220000267028809,12.649999618530273,13.0,13.920000076293945,9614785.0,12.868271827697754
2010-05-05,14.5,13.609999656677246,13.680000305175781,14.470000267028809,11930383.0,13.376715660095215
2010-05-06,14.770000457763672,14.029999732971191,14.470000267028809,14.050000190734863,10119142.0,12.988448143005371
2010-05-07,14.25,13.350000381469727,13.600000381469727,13.5600004196167,7320136.0,12.535470008850098
2010-05-10,13.9399995803833,12.579999923706055,13.649999618530273,12.8100004196167,7412666.0,11.842137336730957
2010-05-11,13.270000457763672,12.0,12.979999542236328,12.09000015258789,6892862.0,11.176536560058594
2010-05-12,12.100000381469727,11.260000228881836,12.0600004196167,11.710000038146973,5412558.0,10.825248718261719
2010-05-13,12.449999809265137,11.479999542236328,11.699999809265137,12.430000305175781,6595837.0,11.490848541259766
2010-05-14,12.979999542236328,12.180000305175781,12.350000381469727,12.6899995803833,5903619.0,11.731203079223633
2010-05-17,12.65999984741211,11.720000267028809,12.449999809265137,11.770000457763672,5778737.0,10.88071346282959
2010-05-18,12.25,11.479999542236328,11.680000305175781,12.210000038146973,5366492.0,11.287470817565918
2010-05-19,12.210000038146973,11.800000190734863,12.050000190734863,11.979999542236328,3859666.0,11.074846267700195
2010-05-20,12.100000381469727,11.449999809265137,11.800000190734863,11.470000267028809,4763780.0,10.603381156921387
2010-05-21,11.510000228881836,10.75,11.170000076293945,11.369999885559082,6612568.0,10.51093578338623
2010-05-24,12.0600004196167,11.399999618530273,11.399999618530273,11.989999771118164,5320129.0,11.084090232849121
2010-05-25,12.420000076293945,11.760000228881836,11.829999923706055,12.210000038146973,7482325.0,11.287470817565918
2010-05-26,12.550000190734863,12.079999923706055,12.100000381469727,12.199999809265137,9777825.0,11.27822494506836
2010-05-27,12.369999885559082,12.029999732971191,12.199999809265137,12.359999656677246,4873459.0,11.426136016845703
2010-05-28,12.84000015258789,12.289999961853027,12.5,12.640000343322754,11250378.0,11.684981346130371
2010-05-31,12.890000343322754,12.119999885559082,12.470000267028809,12.210000038146973,7859829.0,11.287470817565918
2010-06-01,12.149999618530273,11.529999732971191,12.0,11.800000190734863,4900796.0,10.908447265625
2010-06-02,12.020000457763672,11.569999694824219,11.699999809265137,12.0,4979593.0,11.093337059020996
2010-06-03,12.399999618530273,11.979999542236328,12.029999732971191,11.989999771118164,4949012.0,11.084090232849121
2010-06-04,12.1899995803833,11.8100004196167,11.850000381469727,12.170000076293945,3220954.0,11.250493049621582
2010-06-07,12.359999656677246,11.800000190734863,11.899999618530273,12.25,5079267.0,11.324448585510254
2010-06-08,12.380000114440918,12.119999885559082,12.140000343322754,12.220000267028809,3672098.0,11.29671573638916
2010-06-09,12.420000076293945,12.210000038146973,12.350000381469727,12.420000076293945,4247520.0,11.481602668762207
2010-06-10,12.5,12.180000305175781,12.449999809265137,12.25,5521358.0,11.324448585510254
2010-06-11,12.369999885559082,11.800000190734863,12.229999542236328,11.899999618530273,6230266.0,11.00089168548584
2010-06-17,12.079999923706055,11.149999618530273,12.0,11.1899995803833,10899265.0,10.344536781311035
2010-06-18,11.180000305175781,10.399999618530273,11.180000305175781,10.4399995803833,11505503.0,9.651201248168945
2010-06-21,10.65999984741211,10.199999809265137,10.199999809265137,10.649999618530273,4575377.0,9.845335960388184
2010-06-22,10.789999961853027,10.520000457763672,10.630000114440918,10.710000038146973,3345867.0,9.90080451965332
2010-06-23,10.65999984741211,10.390000343322754,10.600000381469727,10.449999809265137,3950701.0,9.660447120666504
2010-06-24,10.680000305175781,10.380000114440918,10.5,10.460000038146973,3836365.0,9.669692039489746
2010-06-25,10.510000228881836,10.0,10.399999618530273,10.100000381469727,3741592.0,9.33689022064209
2010-06-28,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0,9.33689022064209
2010-06-29,10.029999732971191,9.210000038146973,10.029999732971191,9.260000228881836,6261274.0,8.560359001159668
2010-06-30,9.220000267028809,8.800000190734863,9.15999984741211,9.09000015258789,6449156.0,8.403203010559082
2010-07-01,9.170000076293945,8.649999618530273,9.100000381469727,8.760000228881836,5246201.0,8.098135948181152
2010-07-02,8.819999694824219,8.199999809265137,8.800000190734863,8.609999656677246,5753902.0,7.959468364715576
2010-07-05,8.760000228881836,8.359999656677246,8.479999542236328,8.619999885559082,5491553.0,7.968714237213135
2010-07-06,8.869999885559082,8.479999542236328,8.600000381469727,8.859999656677246,5826065.0,8.190579414367676
2010-07-07,8.979999542236328,8.770000457763672,8.869999885559082,8.960000038146973,4433839.0,8.283024787902832
2010-07-08,9.09000015258789,8.770000457763672,8.970000267028809,8.899999618530273,5170906.0,8.227559089660645
2010-07-09,9.199999809265137,8.829999923706055,8.899999618530273,9.09000015258789,6630852.0,8.403203010559082
2010-07-12,9.300000190734863,9.050000190734863,9.09000015258789,9.119999885559082,5734301.0,8.430935859680176
2010-07-13,9.09000015258789,8.789999961853027,9.09000015258789,8.8100004196167,5285171.0,8.144359588623047
2010-07-14,9.140000343322754,8.819999694824219,8.819999694824219,8.970000267028809,4536682.0,8.292268753051758
2010-07-15,9.119999885559082,8.8100004196167,9.050000190734863,8.829999923706055,3243034.0,8.162847518920898
2010-07-16,8.84000015258789,8.59000015258789,8.800000190734863,8.829999923706055,2417959.0,8.209331512451172
2010-07-19,9.069999694824219,8.510000228881836,8.729999542236328,9.029999732971191,3814192.0,8.395275115966797
2010-07-20,9.4399995803833,9.039999961853027,9.050000190734863,9.390000343322754,10304832.0,8.72996997833252
2010-07-21,9.640000343322754,9.329999923706055,9.430000305175781,9.5600004196167,10409493.0,8.888020515441895
2010-07-22,10.0600004196167,9.430000305175781,9.5600004196167,9.960000038146973,9092932.0,9.259903907775879
2010-07-23,9.979999542236328,9.680000305175781,9.979999542236328,9.84000015258789,6987726.0,9.14833927154541
2010-07-26,10.260000228881836,9.729999542236328,9.850000381469727,10.15999984741211,8266083.0,9.445845603942871
2010-07-27,10.180000305175781,9.890000343322754,10.170000076293945,9.989999771118164,5015555.0,9.287795066833496
2010-07-28,10.149999618530273,9.869999885559082,9.989999771118164,10.119999885559082,5508575.0,9.408656120300293
2010-07-29,10.300000190734863,10.050000190734863,10.119999885559082,10.180000305175781,5477725.0,9.46444034576416
2010-07-30,10.180000305175781,9.930000305175781,10.100000381469727,10.119999885559082,4094526.0,9.408656120300293
2010-08-02,10.84000015258789,10.0600004196167,10.109999656677246,10.729999542236328,11657715.0,9.97577953338623
2010-08-03,10.789999961853027,10.399999618530273,10.729999542236328,10.40999984741211,7963543.0,9.67827320098877
2010-08-04,10.619999885559082,10.170000076293945,10.4399995803833,10.539999961853027,8926648.0,9.799134254455566
2010-08-05,10.899999618530273,10.40999984741211,10.5,10.6899995803833,10259045.0,9.938591003417969
2010-08-06,10.899999618530273,10.550000190734863,10.729999542236328,10.890000343322754,7189539.0,10.124532699584961
2010-08-09,11.239999771118164,10.890000343322754,10.890000343322754,11.170000076293945,7124415.0,10.38485050201416
2010-08-10,11.260000228881836,10.869999885559082,11.199999809265137,10.880000114440918,7753679.0,10.115236282348633
2010-08-11,11.069999694824219,10.779999732971191,10.829999923706055,10.960000038146973,3761090.0,10.189613342285156
2010-08-12,10.850000381469727,10.0,10.850000381469727,10.640000343322754,5562966.0,9.892106056213379
2010-08-13,11.0600004196167,10.5600004196167,10.609999656677246,11.039999961853027,6570796.0,10.263988494873047
2010-08-16,11.609999656677246,11.079999923706055,11.100000381469727,11.59000015258789,12621923.0,10.775330543518066
2010-08-17,11.850000381469727,11.359999656677246,11.59000015258789,11.680000305175781,13173781.0,10.859003067016602
2010-08-18,12.069999694824219,11.680000305175781,11.680000305175781,11.920000076293945,10947186.0,11.082134246826172
2010-08-19,12.0,11.699999809265137,11.920000076293945,11.75,9106284.0,10.924083709716797
2010-08-20,11.789999961853027,11.149999618530273,11.729999542236328,11.229999542236328,12208713.0,10.440633773803711
2010-08-23,11.579999923706055,11.260000228881836,11.260000228881836,11.5,5231286.0,10.691655158996582
2010-08-24,11.949999809265137,11.449999809265137,11.5,11.869999885559082,7027061.0,11.03564739227295
2010-08-25,11.970000267028809,11.640000343322754,11.75,11.640000343322754,5305911.0,10.821815490722656
2010-08-26,11.979999542236328,11.680000305175781,11.710000038146973,11.970000267028809,6776574.0,11.128620147705078
2010-08-27,12.069999694824219,11.819999694824219,12.029999732971191,12.0,3770377.0,11.156509399414062
2010-08-30,12.319999694824219,11.970000267028809,12.229999542236328,12.149999618530273,9026490.0,11.295965194702148
2010-08-31,12.449999809265137,12.029999732971191,12.199999809265137,12.300000190734863,8096057.0,11.435422897338867
2010-09-01,12.920000076293945,12.25,12.5,12.470000267028809,16567474.0,11.593473434448242
2010-09-02,13.390000343322754,12.449999809265137,12.609999656677246,13.3100004196167,15570162.0,12.374430656433105
2010-09-03,13.460000038146973,13.109999656677246,13.319999694824219,13.25,7382565.0,12.318646430969238
2010-09-06,14.380000114440918,13.279999732971191,13.699999809265137,13.369999885559082,16591152.0,12.430211067199707
2010-09-07,13.449999809265137,12.970000267028809,13.180000305175781,13.220000267028809,10141452.0,12.290756225585938
2010-09-08,13.199999809265137,12.8100004196167,13.119999885559082,13.1899995803833,7743906.0,12.262863159179688
2010-09-09,13.699999809265137,13.09000015258789,13.300000190734863,13.149999618530273,8795824.0,12.225674629211426
2010-09-10,14.470000267028809,12.65999984741211,13.100000381469727,14.470000267028809,32693681.0,13.452892303466797
2010-09-13,15.920000076293945,15.0600004196167,15.920000076293945,15.829999923706055,60742365.0,14.717296600341797
2010-09-14,15.489999771118164,15.010000228881836,15.149999618530273,15.140000343322754,34662664.0,14.075796127319336
2010-09-15,16.600000381469727,14.90999984741211,14.979999542236328,15.65999984741211,49356063.0,14.559246063232422
2010-09-16,15.210000038146973,14.149999618530273,15.199999809265137,14.59000015258789,27398234.0,13.564457893371582
2010-09-17,14.880000114440918,14.279999732971191,14.609999656677246,14.699999809265137,16088616.0,13.66672420501709
2010-09-20,14.550000190734863,13.6899995803833,14.5,13.699999809265137,12972400.0,12.737014770507812
2010-09-21,13.869999885559082,13.399999618530273,13.699999809265137,13.470000267028809,7672534.0,12.523181915283203
2010-09-27,14.029999732971191,13.180000305175781,13.609999656677246,13.9399995803833,11106266.0,12.960145950317383
2010-09-28,13.789999961853027,13.399999618530273,13.699999809265137,13.649999618530273,10798906.0,12.690529823303223
2010-09-29,13.6899995803833,13.239999771118164,13.649999618530273,13.239999771118164,6931620.0,12.309349060058594
2010-09-30,13.5,13.119999885559082,13.180000305175781,13.399999618530273,6125572.0,12.45810317993164
2010-10-08,13.979999542236328,13.5,13.5,13.699999809265137,9880652.0,12.737014770507812
2010-10-11,14.020000457763672,13.239999771118164,13.699999809265137,14.0,22873033.0,13.0159273147583
2010-10-12,13.90999984741211,13.5,13.779999732971191,13.710000038146973,14384342.0,12.746313095092773
2010-10-13,13.760000228881836,13.239999771118164,13.720000267028809,13.470000267028809,14151965.0,12.523181915283203
2010-10-14,13.170000076293945,12.5,13.130000114440918,12.59000015258789,19008400.0,11.705039024353027
2010-10-15,12.949999809265137,12.350000381469727,12.59000015258789,12.789999961853027,14317751.0,11.890979766845703
2010-10-18,12.84000015258789,12.109999656677246,12.800000190734863,12.6899995803833,10112785.0,11.798009872436523
2010-10-19,13.449999809265137,12.510000228881836,12.600000381469727,13.319999694824219,13593991.0,12.383727073669434
2010-10-20,13.670000076293945,12.899999618530273,12.979999542236328,13.609999656677246,18703778.0,12.653343200683594
2010-10-21,13.890000343322754,13.420000076293945,13.609999656677246,13.800000190734863,14748005.0,12.829987525939941
2010-10-22,13.949999809265137,13.460000038146973,13.850000381469727,13.529999732971191,10915909.0,12.57896614074707
2010-10-25,13.680000305175781,13.359999656677246,13.550000190734863,13.630000114440918,10700633.0,12.671936988830566
2010-10-26,14.529999732971191,13.380000114440918,13.630000114440918,14.210000038146973,25501183.0,13.211167335510254
2010-10-27,15.529999732971191,14.25,15.279999732971191,14.390000343322754,35537143.0,13.378515243530273
2010-10-28,14.619999885559082,13.630000114440918,14.100000381469727,14.4399995803833,19008121.0,13.42500114440918
2010-10-29,14.289999961853027,13.630000114440918,14.100000381469727,14.069999694824219,9827395.0,13.081007957458496
2010-11-01,14.5,13.989999771118164,14.079999923706055,14.350000381469727,14987211.0,13.341327667236328
2010-11-02,14.390000343322754,13.960000038146973,14.369999885559082,13.989999771118164,13598496.0,13.006630897521973
2010-11-03,13.970000267028809,13.649999618530273,13.899999618530273,13.680000305175781,8840821.0,12.718421936035156
2010-11-04,14.229999542236328,13.619999885559082,13.680000305175781,14.109999656677246,11284883.0,13.118197441101074
2010-11-05,14.649999618530273,13.989999771118164,14.100000381469727,14.5600004196167,18522360.0,13.536565780639648
2010-11-08,14.670000076293945,14.25,14.600000381469727,14.569999694824219,12171156.0,13.545862197875977
2010-11-09,15.149999618530273,14.4399995803833,14.59000015258789,15.140000343322754,23398293.0,14.075796127319336
2010-11-10,16.479999542236328,15.0600004196167,15.25,15.460000038146973,39205286.0,14.37330436706543
2010-11-11,15.84000015258789,15.020000457763672,15.84000015258789,15.0600004196167,22696723.0,14.001420974731445
2010-11-12,15.550000190734863,13.979999542236328,15.0600004196167,14.09000015258789,18314897.0,13.099603652954102
2010-11-15,14.770000457763672,14.020000457763672,14.220000267028809,14.75,12176304.0,13.713211059570312
2010-11-16,15.359999656677246,14.149999618530273,14.65999984741211,14.449999809265137,18214309.0,13.434298515319824
2010-11-17,14.3100004196167,13.399999618530273,14.25,13.489999771118164,10076894.0,12.541777610778809
2010-11-18,13.970000267028809,13.550000190734863,13.600000381469727,13.930000305175781,6969266.0,12.950848579406738
2010-11-19,14.449999809265137,13.829999923706055,13.960000038146973,14.399999618530273,6558462.0,13.387812614440918
2010-11-22,15.470000267028809,14.15999984741211,14.199999809265137,15.380000114440918,19289604.0,14.298928260803223
2010-11-23,15.9399995803833,15.010000228881836,15.199999809265137,15.800000190734863,30683635.0,14.68940544128418
2010-11-24,17.31999969482422,15.399999618530273,15.5,16.68000030517578,40475994.0,15.507551193237305
2010-11-25,18.350000381469727,16.610000610351562,16.649999618530273,18.350000381469727,40776547.0,17.060161590576172
2010-11-26,18.780000686645508,17.559999465942383,18.450000762939453,17.899999618530273,22084030.0,16.641794204711914
2010-11-29,18.6200008392334,17.600000381469727,18.299999237060547,18.280000686645508,18091735.0,16.995084762573242
2010-11-30,18.200000762939453,16.450000762939453,18.200000762939453,17.149999618530273,20619494.0,15.944512367248535
2010-12-01,17.489999771118164,16.510000228881836,16.780000686645508,17.309999465942383,11743124.0,16.093265533447266
2010-12-02,18.299999237060547,16.889999389648438,17.360000610351562,17.68000030517578,12640786.0,16.437257766723633
2010-12-03,17.6200008392334,16.700000762939453,17.559999465942383,16.93000030517578,7445374.0,15.739975929260254
2010-12-06,17.049999237060547,16.020000457763672,16.920000076293945,16.31999969482422,5577943.0,15.17285442352295
2010-12-07,16.93000030517578,16.190000534057617,16.190000534057617,16.700000762939453,5085914.0,15.526142120361328
2010-12-08,17.290000915527344,16.579999923706055,16.68000030517578,17.0,6245771.0,15.805058479309082
2010-12-09,17.149999618530273,16.299999237060547,16.780000686645508,16.6299991607666,3798942.0,15.46106243133545
2010-12-10,16.920000076293945,16.309999465942383,16.479999542236328,16.729999542236328,5347131.0,15.554033279418945
2010-12-13,17.75,16.670000076293945,16.700000762939453,17.6200008392334,9607880.0,16.38147735595703
2010-12-14,17.75,17.299999237060547,17.6200008392334,17.65999984741211,5812512.0,16.418663024902344
2010-12-15,18.360000610351562,17.450000762939453,17.670000076293945,18.18000030517578,8883379.0,16.902114868164062
2010-12-16,18.270000457763672,17.850000381469727,18.059999465942383,17.899999618530273,5393810.0,16.641794204711914
2010-12-17,17.950000762939453,17.25,17.899999618530273,17.450000762939453,4334677.0,16.22342872619629
2010-12-20,19.200000762939453,17.360000610351562,17.420000076293945,19.200000762939453,25515439.0,17.85041618347168
2010-12-21,19.700000762939453,18.649999618530273,18.899999618530273,18.989999771118164,15504004.0,17.655176162719727
2010-12-22,20.799999237060547,19.010000228881836,19.149999618530273,20.34000015258789,17523027.0,18.91028594970703
2010-12-23,20.579999923706055,18.5,19.8799991607666,18.670000076293945,18517498.0,17.357669830322266
2010-12-24,18.969999313354492,17.899999618530273,18.170000076293945,18.170000076293945,14416282.0,16.8928165435791
2010-12-27,19.0,17.260000228881836,18.149999618530273,17.479999542236328,14577979.0,16.251314163208008
2010-12-28,17.739999771118164,16.489999771118164,17.5,17.100000381469727,8608124.0,15.898029327392578
2010-12-29,18.809999465942383,17.399999618530273,17.540000915527344,18.809999465942383,24925408.0,17.487831115722656
2010-12-30,18.809999465942383,18.809999465942383,18.809999465942383,18.809999465942383,0.0,17.487831115722656
2010-12-31,20.690000534057617,19.68000030517578,19.68000030517578,20.690000534057617,21291156.0,19.23568344116211
2011-01-04,22.760000228881836,20.079999923706055,21.59000015258789,21.90999984741211,32119998.0,20.36992645263672
2011-01-05,24.100000381469727,21.329999923706055,21.329999923706055,24.100000381469727,19307877.0,22.405990600585938
2011-01-06,26.510000228881836,24.610000610351562,25.799999237060547,25.229999542236328,53686287.0,23.456562042236328
2011-01-07,25.59000015258789,23.8700008392334,24.950000762939453,24.3799991607666,26235694.0,22.666309356689453
2011-01-10,24.600000381469727,22.299999237060547,24.389999389648438,22.649999618530273,30714601.0,21.05791664123535
2011-01-11,23.059999465942383,22.09000015258789,22.31999969482422,22.5,23459181.0,20.91845703125
2011-01-12,23.200000762939453,21.899999618530273,22.559999465942383,22.6200008392334,18802352.0,21.0300235748291
2011-01-13,22.8700008392334,21.770000457763672,22.530000686645508,22.56999969482422,15045562.0,20.98353385925293
2011-01-14,22.979999542236328,21.600000381469727,22.56999969482422,21.700000762939453,13975725.0,20.1746883392334
2011-01-17,21.5,20.510000228881836,21.299999237060547,20.889999389648438,15175024.0,19.42162322998047
2011-01-18,21.530000686645508,20.649999618530273,20.649999618530273,21.290000915527344,14503299.0,19.793508529663086
2011-01-19,22.190000534057617,20.809999465942383,21.100000381469727,22.010000228881836,13796492.0,20.462900161743164
2011-01-20,21.860000610351562,19.81999969482422,21.860000610351562,19.889999389648438,16268466.0,18.49191665649414
2011-01-21,19.889999389648438,19.020000457763672,19.469999313354492,19.469999313354492,11981902.0,18.101436614990234
2011-01-24,19.799999237060547,17.809999465942383,19.639999389648438,17.899999618530273,16277901.0,16.641794204711914
2011-01-25,18.260000228881836,17.3799991607666,17.899999618530273,17.610000610351562,12106959.0,16.372182846069336
2011-01-26,18.190000534057617,17.600000381469727,17.690000534057617,18.0,7945727.0,16.734766006469727
2011-01-27,19.149999618530273,17.43000030517578,17.899999618530273,18.809999465942383,17315378.0,17.487831115722656
2011-01-28,19.649999618530273,18.450000762939453,18.780000686645508,19.260000228881836,13492066.0,17.906200408935547
2011-01-31,19.3700008392334,18.649999618530273,19.0,19.09000015258789,10908446.0,17.748151779174805
2011-02-01,19.479999542236328,18.709999084472656,19.010000228881836,19.18000030517578,8173454.0,17.83182144165039
2011-02-09,19.200000762939453,18.5,18.989999771118164,18.6200008392334,7490992.0,17.311185836791992
2011-02-10,20.479999542236328,18.520000457763672,18.600000381469727,20.479999542236328,10353818.0,19.040447235107422
2011-02-11,22.530000686645508,20.799999237060547,21.5,21.989999771118164,48667417.0,20.444307327270508
2011-02-14,23.280000686645508,21.600000381469727,22.200000762939453,22.549999237060547,29046185.0,20.964942932128906
2011-02-15,22.420000076293945,21.68000030517578,22.18000030517578,22.170000076293945,23126885.0,20.61165428161621
2011-02-16,23.18000030517578,21.920000076293945,22.0,22.420000076293945,19833646.0,20.84408187866211
2011-02-17,22.3799991607666,21.479999542236328,22.200000762939453,22.350000381469727,20602552.0,20.77899932861328
2011-02-18,23.200000762939453,21.75,22.049999237060547,22.850000381469727,27274814.0,21.24385643005371
2011-02-21,23.8799991607666,22.299999237060547,22.600000381469727,23.549999237060547,24910433.0,21.894649505615234
2011-02-22,23.479999542236328,21.299999237060547,23.200000762939453,21.40999984741211,28809530.0,19.905075073242188
2011-02-23,22.489999771118164,21.299999237060547,21.450000762939453,21.760000228881836,19989986.0,20.230472564697266
2011-02-24,22.299999237060547,20.950000762939453,21.5,21.600000381469727,13267947.0,20.081722259521484
2011-02-25,22.09000015258789,21.200000762939453,21.40999984741211,21.670000076293945,9179767.0,20.146799087524414
2011-02-28,21.950000762939453,21.299999237060547,21.799999237060547,21.809999465942383,10068563.0,20.276958465576172
2011-03-01,22.600000381469727,21.850000381469727,22.0,22.09000015258789,14474521.0,20.537275314331055
2011-03-02,24.299999237060547,21.610000610351562,21.799999237060547,24.149999618530273,48694423.0,22.452476501464844
2011-03-03,23.809999465942383,22.799999237060547,23.65999984741211,23.010000228881836,25884614.0,21.392608642578125
2011-03-04,23.459999084472656,22.020000457763672,23.280000686645508,22.780000686645508,18992099.0,21.178773880004883
2011-03-07,22.989999771118164,22.579999923706055,22.700000762939453,22.729999542236328,16052594.0,21.13228988647461
2011-03-08,23.600000381469727,22.229999542236328,22.700000762939453,23.469999313354492,24121930.0,21.82027244567871
2011-03-09,23.600000381469727,22.700000762939453,23.549999237060547,22.969999313354492,14700970.0,21.355419158935547
2011-03-10,23.3799991607666,22.649999618530273,22.899999618530273,22.84000015258789,9928311.0,21.23455810546875
2011-03-11,22.950000762939453,22.049999237060547,22.649999618530273,22.18000030517578,17322233.0,20.62095069885254
2011-03-14,22.850000381469727,21.8799991607666,22.049999237060547,22.540000915527344,14715787.0,20.955646514892578
2011-03-15,22.489999771118164,21.5,22.489999771118164,21.8700008392334,12164450.0,20.332740783691406
2011-03-16,22.100000381469727,21.649999618530273,21.719999313354492,21.969999313354492,8889062.0,20.42571258544922
2011-03-17,22.610000610351562,21.899999618530273,21.979999542236328,22.020000457763672,12494734.0,20.472196578979492
2011-03-18,22.549999237060547,21.75,22.0,21.8799991607666,8142856.0,20.3420352935791
2011-03-21,21.850000381469727,21.0,21.799999237060547,21.229999542236328,11006075.0,19.73772621154785
2011-03-22,21.43000030517578,20.479999542236328,21.350000381469727,20.760000228881836,10960370.0,19.300764083862305
2011-03-23,21.239999771118164,20.459999084472656,20.829999923706055,21.200000762939453,9939289.0,19.709835052490234
2011-03-24,21.65999984741211,20.950000762939453,21.06999969482422,21.399999618530273,8945894.0,19.89577865600586
2011-03-25,21.479999542236328,21.079999923706055,21.299999237060547,21.260000228881836,8154807.0,19.765615463256836
2011-03-28,21.25,20.520000457763672,21.25,20.649999618530273,10686928.0,19.19849395751953
2011-03-29,20.899999618530273,20.0,20.510000228881836,20.100000381469727,9707493.0,18.68715476989746
2011-03-30,20.399999618530273,19.829999923706055,20.09000015258789,19.920000076293945,6172951.0,18.519807815551758
2011-03-31,19.799999237060547,18.860000610351562,19.760000228881836,19.190000534057617,9209007.0,17.84111976623535
2011-04-01,19.479999542236328,18.799999237060547,19.239999771118164,19.40999984741211,5839644.0,18.045654296875
2011-04-06,19.350000381469727,18.799999237060547,19.350000381469727,19.020000457763672,5593437.0,17.68307113647461
2011-04-07,19.649999618530273,19.010000228881836,19.149999618530273,19.530000686645508,6709785.0,18.157222747802734
2011-04-08,19.8799991607666,19.239999771118164,19.579999923706055,19.81999969482422,6285781.0,18.426837921142578
2011-04-11,19.81999969482422,19.40999984741211,19.780000686645508,19.43000030517578,5587227.0,18.06424903869629
2011-04-12,19.8700008392334,19.440000534057617,19.450000762939453,19.559999465942383,5151929.0,18.185110092163086
2011-04-13,20.280000686645508,19.299999237060547,19.56999969482422,20.239999771118164,8292072.0,18.817312240600586
2011-04-14,20.170000076293945,19.850000381469727,20.079999923706055,20.040000915527344,5243407.0,18.631372451782227
2011-04-15,19.959999084472656,19.209999084472656,19.899999618530273,19.489999771118164,6755810.0,18.12002944946289
2011-04-18,19.350000381469727,19.0,19.350000381469727,19.200000762939453,4839309.0,17.85041618347168
2011-04-19,19.280000686645508,18.75,19.010000228881836,19.079999923706055,5859937.0,17.73885154724121
2011-04-20,20.010000228881836,18.899999618530273,19.1299991607666,19.780000686645508,8402536.0,18.3896484375
2011-04-21,20.100000381469727,19.399999618530273,19.75,19.649999618530273,7041511.0,18.268787384033203
2011-04-22,19.950000762939453,19.5,19.600000381469727,19.56999969482422,4481569.0,18.194408416748047
2011-04-25,19.440000534057617,18.579999923706055,19.399999618530273,18.59000015258789,6672149.0,17.283294677734375
2011-04-26,18.850000381469727,18.0,18.610000610351562,18.1200008392334,4136598.0,16.846328735351562
2011-04-27,18.3799991607666,17.65999984741211,18.09000015258789,17.790000915527344,3632804.0,16.539525985717773
2011-04-28,18.0,17.0,17.790000915527344,17.049999237060547,4063483.0,15.851541519165039
2011-04-29,17.34000015258789,17.0,17.0,17.290000915527344,2704536.0,16.074670791625977
2011-05-03,17.770000457763672,17.290000915527344,17.299999237060547,17.690000534057617,2506908.0,16.446557998657227
2011-05-04,18.280000686645508,17.520000457763672,17.700000762939453,17.790000915527344,5714738.0,16.539525985717773
2011-05-05,18.260000228881836,17.809999465942383,18.059999465942383,17.969999313354492,4100485.0,16.70687484741211
2011-05-06,17.989999771118164,17.0,17.799999237060547,17.8700008392334,3327142.0,16.613903045654297
2011-05-09,18.450000762939453,17.889999389648438,17.979999542236328,18.18000030517578,3895090.0,16.902114868164062
2011-05-10,18.18000030517578,17.75,18.15999984741211,17.940000534057617,3014752.0,16.678983688354492
2011-05-11,17.989999771118164,17.440000534057617,17.940000534057617,17.829999923706055,3210909.0,16.57671546936035
2011-05-12,17.770000457763672,17.200000762939453,17.770000457763672,17.270000457763672,3367842.0,16.056076049804688
2011-05-13,17.489999771118164,16.40999984741211,17.149999618530273,16.850000381469727,5461870.0,15.665599822998047
2011-05-16,16.979999542236328,16.600000381469727,16.799999237060547,16.6200008392334,2521225.0,15.451769828796387
2011-05-17,16.770000457763672,16.1200008392334,16.5,16.600000381469727,5703308.0,15.433174133300781
2011-05-18,17.100000381469727,16.399999618530273,16.5,17.049999237060547,5334897.0,15.851541519165039
2011-05-19,17.280000686645508,16.90999984741211,17.170000076293945,16.989999771118164,5139752.0,15.795759201049805
2011-05-20,17.139999389648438,16.700000762939453,16.700000762939453,17.09000015258789,2851274.0,15.888729095458984
2011-05-23,17.110000610351562,16.309999465942383,17.09000015258789,16.530000686645508,3569207.0,15.368093490600586
2011-05-24,16.989999771118164,16.520000457763672,16.649999618530273,16.579999923706055,3362544.0,15.41457748413086
2011-05-25,16.780000686645508,16.15999984741211,16.700000762939453,16.18000030517578,2655240.0,15.042694091796875
2011-05-26,16.459999084472656,15.579999923706055,16.260000228881836,15.600000381469727,4893226.0,14.503463745117188
2011-05-27,15.770000457763672,15.0,15.600000381469727,15.09000015258789,4349045.0,14.029311180114746
2011-05-30,15.15999984741211,14.600000381469727,15.079999923706055,14.710000038146973,3157112.0,13.676021575927734
2011-05-31,15.199999809265137,14.6899995803833,14.760000228881836,15.149999618530273,3811067.0,14.085094451904297
2011-06-01,15.550000190734863,15.020000457763672,15.279999732971191,15.420000076293945,4112923.0,14.336115837097168
2011-06-02,15.300000190734863,14.800000190734863,15.109999656677246,15.09000015258789,3669539.0,14.029311180114746
2011-06-03,15.569999694824219,15.050000190734863,15.100000381469727,15.479999542236328,4687666.0,14.391899108886719
2011-06-07,16.399999618530273,15.510000228881836,15.510000228881836,15.989999771118164,7775438.0,14.866048812866211
2011-06-08,15.970000267028809,15.5,15.9399995803833,15.84000015258789,4418345.0,14.726593971252441
2011-06-09,15.899999618530273,15.25,15.600000381469727,15.279999732971191,3908266.0,14.20595645904541
2011-06-10,15.600000381469727,14.989999771118164,15.220000267028809,15.460000038146973,2929671.0,14.37330436706543
2011-06-13,15.479999542236328,15.0600004196167,15.430000305175781,15.369999885559082,2017945.0,14.289629936218262
2011-06-14,15.850000381469727,15.390000343322754,15.399999618530273,15.829999923706055,5069749.0,14.717296600341797
2011-06-15,15.899999618530273,15.380000114440918,15.760000228881836,15.470000267028809,3197391.0,14.382601737976074
2011-06-16,15.380000114440918,14.899999618530273,15.380000114440918,14.90999984741211,4366521.0,13.86196517944336
2011-06-17,15.25,14.800000190734863,15.100000381469727,14.930000305175781,2462995.0,13.880558967590332
2011-06-20,15.229999542236328,14.529999732971191,15.100000381469727,14.619999885559082,3076742.0,13.592348098754883
2011-06-22,15.069999694824219,14.670000076293945,14.800000190734863,14.760000228881836,2572721.0,13.722506523132324
2011-06-23,15.069999694824219,14.520000457763672,14.779999732971191,14.920000076293945,2972050.0,13.871261596679688
2011-06-24,15.640000343322754,14.8100004196167,14.8100004196167,15.630000114440918,7469775.0,14.531355857849121
2011-06-27,15.770000457763672,15.5,15.59000015258789,15.619999885559082,7528130.0,14.52205753326416
2011-06-28,15.979999542236328,15.520000457763672,15.649999618530273,15.979999542236328,6957734.0,14.856752395629883
2011-06-29,16.100000381469727,15.5,15.930000305175781,15.609999656677246,5690717.0,14.512760162353516
2011-06-30,15.850000381469727,15.529999732971191,15.529999732971191,15.729999542236328,3862425.0,14.6243257522583
2011-07-01,15.979999542236328,15.729999542236328,15.770000457763672,15.789999961853027,4407344.0,14.680109977722168
2011-07-04,16.299999237060547,15.829999923706055,15.920000076293945,16.239999771118164,7936534.0,15.098477363586426
2011-07-05,16.280000686645508,15.9399995803833,16.25,16.190000534057617,6095048.0,15.051992416381836
2011-07-06,16.8700008392334,15.90999984741211,16.100000381469727,16.59000015258789,10809829.0,15.42387580871582
2011-07-07,16.799999237060547,16.270000457763672,16.5,16.469999313354492,8900520.0,15.312308311462402
2011-07-08,16.6200008392334,16.329999923706055,16.520000457763672,16.459999084472656,3810914.0,15.303011894226074
2011-07-11,16.579999923706055,16.190000534057617,16.350000381469727,16.5,3999614.0,15.340201377868652
2011-07-12,16.3799991607666,15.850000381469727,16.260000228881836,15.890000343322754,5899195.0,14.773079872131348
2011-07-13,16.18000030517578,15.899999618530273,15.899999618530273,16.139999389648438,4219607.0,15.00550651550293
2011-07-14,16.860000610351562,16.149999618530273,16.200000762939453,16.799999237060547,11940822.0,15.61911392211914
2011-07-15,17.40999984741211,16.68000030517578,16.799999237060547,17.270000457763672,13266805.0,16.104005813598633
2011-07-18,17.739999771118164,16.899999618530273,17.270000457763672,16.959999084472656,12224753.0,15.814935684204102
2011-07-19,17.25,16.489999771118164,16.809999465942383,16.709999084472656,5982385.0,15.581814765930176
2011-07-20,17.229999542236328,16.75,16.780000686645508,17.1299991607666,7878137.0,15.973457336425781
2011-07-21,17.219999313354492,16.75,17.1299991607666,16.780000686645508,3577807.0,15.647090911865234
2011-07-22,17.219999313354492,16.799999237060547,16.799999237060547,16.920000076293945,3966959.0,15.777636528015137
2011-07-25,16.899999618530273,15.850000381469727,16.81999969482422,15.920000076293945,5368699.0,14.845152854919434
2011-07-26,16.040000915527344,15.630000114440918,15.920000076293945,15.930000305175781,2455927.0,14.854477882385254
2011-07-27,16.979999542236328,15.600000381469727,15.890000343322754,16.6299991607666,7519468.0,15.507213592529297
2011-07-28,17.850000381469727,16.299999237060547,16.360000610351562,17.420000076293945,20293990.0,16.243879318237305
2011-07-29,17.889999389648438,17.15999984741211,17.5,17.329999923706055,14218062.0,16.159955978393555
2011-08-01,17.68000030517578,17.100000381469727,17.18000030517578,17.59000015258789,8657764.0,16.402400970458984
2011-08-02,17.649999618530273,16.649999618530273,17.40999984741211,17.170000076293945,9667157.0,16.010757446289062
2011-08-03,17.3700008392334,16.790000915527344,16.950000762939453,17.040000915527344,5681671.0,15.88953685760498
2011-08-04,17.190000534057617,16.790000915527344,17.190000534057617,16.959999084472656,6295104.0,15.814935684204102
2011-08-05,16.700000762939453,15.949999809265137,16.200000762939453,16.3700008392334,5275554.0,15.264771461486816
2011-08-08,16.100000381469727,14.869999885559082,16.100000381469727,14.979999542236328,10082382.0,13.968616485595703
2011-08-09,14.949999809265137,13.880000114440918,14.199999809265137,14.609999656677246,8274208.0,13.623597145080566
2011-08-10,15.279999732971191,14.729999542236328,14.979999542236328,14.84000015258789,6924561.0,13.838069915771484
2011-08-11,15.210000038146973,14.100000381469727,14.100000381469727,15.180000305175781,6141013.0,14.15511417388916
2011-08-12,15.779999732971191,15.199999809265137,15.350000381469727,15.489999771118164,6718077.0,14.444183349609375
2011-08-15,15.600000381469727,15.25,15.510000228881836,15.550000190734863,5146575.0,14.500133514404297
2011-08-16,15.579999923706055,15.239999771118164,15.569999694824219,15.300000190734863,3485967.0,14.267011642456055
2011-08-17,15.399999618530273,15.0600004196167,15.1899995803833,15.130000114440918,2501185.0,14.108489036560059
2011-08-18,15.319999694824219,14.899999618530273,15.199999809265137,14.920000076293945,2411464.0,13.912668228149414
2011-08-19,14.760000228881836,14.399999618530273,14.600000381469727,14.75,2420163.0,13.754145622253418
2011-08-22,14.949999809265137,14.579999923706055,14.75,14.579999923706055,1611193.0,13.595623016357422
2011-08-23,14.829999923706055,14.520000457763672,14.640000343322754,14.829999923706055,1683686.0,13.828744888305664
2011-08-24,15.180000305175781,14.899999618530273,14.930000305175781,14.989999771118164,3247589.0,13.977940559387207
2011-08-25,15.279999732971191,14.949999809265137,15.100000381469727,15.210000038146973,4034611.0,14.183089256286621
2011-08-26,15.319999694824219,15.079999923706055,15.1899995803833,15.3100004196167,2720403.0,14.276337623596191
2011-08-29,15.289999961853027,15.020000457763672,15.130000114440918,15.050000190734863,2725662.0,14.033891677856445
2011-08-30,15.270000457763672,14.859999656677246,15.119999885559082,14.890000343322754,3782988.0,13.88469409942627
2011-08-31,14.989999771118164,14.710000038146973,14.920000076293945,14.899999618530273,2053181.0,13.894017219543457
2011-09-01,14.989999771118164,14.699999809265137,14.989999771118164,14.859999656677246,2558973.0,13.856718063354492
2011-09-02,14.920000076293945,14.579999923706055,14.800000190734863,14.859999656677246,2323254.0,13.856718063354492
2011-09-05,14.800000190734863,14.279999732971191,14.789999961853027,14.40999984741211,1860748.0,13.437101364135742
2011-09-06,14.399999618530273,14.119999885559082,14.239999771118164,14.199999809265137,1445400.0,13.241278648376465
2011-09-07,14.449999809265137,14.199999809265137,14.199999809265137,14.399999618530273,2025910.0,13.427774429321289
2011-09-08,15.1899995803833,14.210000038146973,14.399999618530273,14.8100004196167,4622558.0,13.810093879699707
2011-09-09,14.880000114440918,14.460000038146973,14.609999656677246,14.510000228881836,1912907.0,13.530348777770996
2011-09-13,14.300000190734863,13.9399995803833,14.300000190734863,14.15999984741211,1663180.0,13.2039794921875
2011-09-14,14.279999732971191,13.9399995803833,14.180000305175781,14.229999542236328,1189986.0,13.26925277709961
2011-09-15,14.350000381469727,14.199999809265137,14.239999771118164,14.239999771118164,1322113.0,13.278578758239746
2011-09-16,14.5,14.199999809265137,14.229999542236328,14.210000038146973,844744.0,13.250602722167969
2011-09-19,14.1899995803833,13.75,14.1899995803833,13.770000457763672,2217314.0,12.840312004089355
2011-09-20,13.880000114440918,13.670000076293945,13.699999809265137,13.779999732971191,1827386.0,12.849635124206543
2011-09-21,14.350000381469727,13.649999618530273,13.819999694824219,14.34000015258789,3715082.0,13.371827125549316
2011-09-22,14.199999809265137,13.829999923706055,14.199999809265137,13.869999885559082,1857940.0,12.93355941772461
2011-09-23,13.699999809265137,13.100000381469727,13.600000381469727,13.529999732971191,1754097.0,12.616515159606934
2011-09-26,13.5600004196167,13.079999923706055,13.5,13.15999984741211,1481409.0,12.27149486541748
2011-09-27,13.390000343322754,13.130000114440918,13.270000457763672,13.220000267028809,1010219.0,12.327444076538086
2011-09-28,13.40999984741211,13.079999923706055,13.40999984741211,13.09000015258789,1105553.0,12.206221580505371
2011-09-29,13.100000381469727,12.470000267028809,13.0600004196167,12.5600004196167,2114834.0,11.712004661560059
2011-09-30,12.779999732971191,12.279999732971191,12.5600004196167,12.350000381469727,1812180.0,11.516183853149414
2011-10-10,12.529999732971191,11.850000381469727,12.329999923706055,11.979999542236328,2572170.0,11.171163558959961
2011-10-11,12.359999656677246,11.479999542236328,12.359999656677246,11.770000457763672,2789917.0,10.975340843200684
2011-10-12,12.239999771118164,11.479999542236328,11.65999984741211,12.199999809265137,3050876.0,11.376309394836426
2011-10-13,12.460000038146973,12.199999809265137,12.199999809265137,12.3100004196167,2971827.0,11.478882789611816
2011-10-14,12.369999885559082,12.149999618530273,12.239999771118164,12.270000457763672,1863181.0,11.441585540771484
2011-10-17,12.420000076293945,12.050000190734863,12.270000457763672,12.239999771118164,2156048.0,11.413609504699707
2011-10-18,12.170000076293945,11.600000381469727,12.100000381469727,11.6899995803833,2783266.0,10.900741577148438
2011-10-19,11.84000015258789,11.5,11.699999809265137,11.649999618530273,1215140.0,10.863444328308105
2011-10-20,11.75,11.050000190734863,11.739999771118164,11.149999618530273,1863955.0,10.397201538085938
2011-10-21,11.199999809265137,10.880000114440918,11.1899995803833,10.9399995803833,1584141.0,10.20137882232666
2011-10-24,11.260000228881836,10.800000190734863,11.010000228881836,11.199999809265137,1731863.0,10.443826675415039
2011-10-25,11.729999542236328,11.130000114440918,11.199999809265137,11.670000076293945,4347581.0,10.882092475891113
2011-10-26,12.260000228881836,11.479999542236328,11.579999923706055,12.020000457763672,5096292.0,11.208464622497559
2011-10-27,12.399999618530273,11.979999542236328,12.09000015258789,12.029999732971191,3309590.0,11.217787742614746
2011-10-28,12.449999809265137,12.0600004196167,12.25,12.369999885559082,4182565.0,11.534832954406738
2011-10-31,12.5,12.109999656677246,12.369999885559082,12.489999771118164,3720372.0,11.646730422973633
2011-11-01,12.770000457763672,12.210000038146973,12.3100004196167,12.630000114440918,4311654.0,11.777277946472168
2011-11-02,12.760000228881836,12.149999618530273,12.380000114440918,12.640000343322754,3827843.0,11.786602973937988
2011-11-03,13.239999771118164,12.680000305175781,12.680000305175781,13.109999656677246,6647114.0,12.224870681762695
2011-11-04,13.369999885559082,13.029999732971191,13.25,13.140000343322754,3225734.0,12.25284481048584
2011-11-17,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-18,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-21,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-22,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-23,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-24,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-25,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-28,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-29,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-11-30,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-01,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-02,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-05,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-06,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-07,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-08,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-09,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-12,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-13,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-14,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-15,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-16,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-19,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-20,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-21,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-22,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-23,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-26,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-27,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-28,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-29,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2011-12-30,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-04,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-05,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-06,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-09,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-10,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-11,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-12,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-13,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-16,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-17,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-18,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-19,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-20,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-30,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-01-31,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-01,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-02,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-03,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-06,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-07,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-08,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-09,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-10,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-13,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-14,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-15,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-16,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-17,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-20,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-21,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-22,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-23,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-24,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-27,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-28,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-02-29,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-01,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-02,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-05,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-06,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-07,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-08,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-09,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-12,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-13,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-14,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-15,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-16,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-19,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-20,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-21,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-22,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-23,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-26,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-27,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.25284481048584
2012-03-28,14.449999809265137,13.0,13.199999809265137,14.449999809265137,26489601.0,13.474400520324707
2012-03-29,15.649999618530273,13.890000343322754,14.199999809265137,14.229999542236328,29493770.0,13.26925277709961
2012-03-30,14.229999542236328,12.8100004196167,13.819999694824219,13.15999984741211,19291165.0,12.27149486541748
2012-04-05,13.5600004196167,12.449999809265137,12.949999809265137,13.430000305175781,13430540.0,12.523266792297363
2012-04-06,13.5,12.850000381469727,13.180000305175781,13.09000015258789,11721811.0,12.206221580505371
2012-04-09,12.979999542236328,12.34000015258789,12.979999542236328,12.40999984741211,9794755.0,11.572132110595703
2012-04-10,12.539999961853027,12.0,12.25,12.520000457763672,8455524.0,11.674705505371094
2012-04-11,12.449999809265137,12.170000076293945,12.300000190734863,12.399999618530273,5270563.0,11.562806129455566
2012-04-12,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,11.562806129455566
2012-04-13,12.979999542236328,12.600000381469727,12.699999809265137,12.770000457763672,11807969.0,11.907827377319336
2012-04-16,12.649999618530273,12.399999618530273,12.649999618530273,12.479999542236328,5979339.0,11.637405395507812
2012-04-17,13.25,12.399999618530273,12.399999618530273,12.8100004196167,11561752.0,11.945125579833984
2012-04-18,13.09000015258789,12.579999923706055,12.819999694824219,12.979999542236328,8555893.0,12.10364818572998
2012-04-19,13.329999923706055,12.989999771118164,12.989999771118164,13.130000114440918,8557635.0,12.243520736694336
2012-04-20,13.300000190734863,12.859999656677246,13.149999618530273,13.119999885559082,7765905.0,12.234196662902832
2012-04-23,13.75,13.010000228881836,13.100000381469727,13.680000305175781,12417853.0,12.756387710571289
2012-04-24,13.619999885559082,12.960000038146973,13.600000381469727,13.289999961853027,8052538.0,12.392718315124512
2012-04-25,13.380000114440918,12.989999771118164,13.199999809265137,13.300000190734863,5184266.0,12.402043342590332
2012-04-26,13.289999961853027,13.0,13.279999732971191,13.020000457763672,5884962.0,12.140947341918945
2012-04-27,13.390000343322754,13.050000190734863,13.050000190734863,13.15999984741211,4650918.0,12.27149486541748
2012-05-02,13.489999771118164,13.1899995803833,13.420000076293945,13.40999984741211,6466256.0,12.504616737365723
2012-05-03,14.75,13.270000457763672,13.300000190734863,14.75,18832609.0,13.754145622253418
2012-05-04,15.479999542236328,14.550000190734863,14.899999618530273,14.75,18086932.0,13.754145622253418
2012-05-07,16.219999313354492,14.630000114440918,14.630000114440918,15.59000015258789,16980387.0,14.537432670593262
2012-05-08,16.270000457763672,15.279999732971191,15.470000267028809,15.890000343322754,17498738.0,14.817177772521973
2012-05-09,16.489999771118164,15.569999694824219,15.800000190734863,16.219999313354492,15101399.0,15.124896049499512
2012-05-10,17.84000015258789,16.329999923706055,16.329999923706055,17.280000686645508,32024997.0,16.113330841064453
2012-05-11,19.010000228881836,17.389999389648438,17.399999618530273,19.010000228881836,33455943.0,17.726530075073242
2012-05-14,20.90999984741211,20.90999984741211,20.90999984741211,20.90999984741211,8643271.0,19.498249053955078
2012-05-15,22.860000610351562,19.799999237060547,22.0,20.100000381469727,78348534.0,18.742937088012695
2012-05-16,22.100000381469727,19.450000762939453,20.020000457763672,21.459999084472656,62007097.0,20.01111602783203
2012-05-17,20.559999465942383,19.510000228881836,20.190000534057617,20.079999923706055,33535635.0,18.724287033081055
2012-05-18,21.25,19.75,20.09000015258789,20.43000030517578,30553104.0,19.14600372314453
2012-05-21,21.649999618530273,20.010000228881836,20.40999984741211,21.270000457763672,28629254.0,19.93321418762207
2012-05-22,23.200000762939453,20.950000762939453,21.079999923706055,22.209999084472656,39348742.0,20.814136505126953
2012-05-23,24.43000030517578,21.81999969482422,21.979999542236328,24.43000030517578,44089920.0,22.894611358642578
2012-05-24,25.15999984741211,23.5,24.34000015258789,24.920000076293945,49504532.0,23.35381507873535
2012-05-25,25.049999237060547,24.030000686645508,24.579999923706055,24.170000076293945,26424068.0,22.65095329284668
2012-05-28,23.219999313354492,22.100000381469727,23.030000686645508,22.399999618530273,38472725.0,20.99219512939453
2012-05-29,24.299999237060547,22.950000762939453,22.989999771118164,23.110000610351562,35916266.0,21.657573699951172
2012-05-30,23.989999771118164,22.600000381469727,23.209999084472656,23.68000030517578,26308999.0,22.191749572753906
2012-05-31,24.149999618530273,23.260000228881836,23.600000381469727,23.309999465942383,22150806.0,21.845003128051758
2012-06-01,23.479999542236328,22.760000228881836,23.030000686645508,23.1299991607666,16857883.0,21.676315307617188
2012-06-04,24.649999618530273,22.8700008392334,23.260000228881836,24.059999465942383,34067781.0,22.547866821289062
2012-06-05,25.479999542236328,23.709999084472656,23.93000030517578,23.899999618530273,38531059.0,22.397920608520508
2012-06-06,23.81999969482422,22.40999984741211,23.290000915527344,22.649999618530273,27768268.0,21.226484298706055
2012-06-07,23.079999923706055,22.5,22.68000030517578,22.90999984741211,16606218.0,21.470138549804688
2012-06-08,23.040000915527344,21.860000610351562,23.0,21.959999084472656,22375997.0,20.579845428466797
2012-06-11,22.0,20.549999237060547,21.799999237060547,21.399999618530273,21428701.0,20.055044174194336
2012-06-12,22.010000228881836,21.139999389648438,21.190000534057617,21.450000762939453,15641428.0,20.101900100708008
2012-06-13,22.200000762939453,21.25,21.549999237060547,21.93000030517578,14933280.0,20.551734924316406
2012-06-14,21.969999313354492,21.25,21.969999313354492,21.420000076293945,12291422.0,20.07378578186035
2012-06-15,21.81999969482422,21.149999618530273,21.3799991607666,21.350000381469727,12432494.0,20.00818634033203
2012-06-18,23.0,21.479999542236328,21.510000228881836,22.950000762939453,21778035.0,21.507631301879883
2012-06-19,25.149999618530273,22.559999465942383,22.940000534057617,24.889999389648438,48696437.0,23.325700759887695
2012-06-20,25.0,23.510000228881836,24.84000015258789,23.65999984741211,26689170.0,22.173006057739258
2012-06-21,24.0,22.829999923706055,23.149999618530273,23.139999389648438,15173590.0,21.685684204101562
2012-06-25,23.530000686645508,21.899999618530273,22.729999542236328,22.34000015258789,15071379.0,20.935964584350586
2012-06-26,22.5,21.479999542236328,22.360000610351562,21.729999542236328,10137334.0,20.364303588867188
2012-06-27,22.079999923706055,21.18000030517578,21.8799991607666,21.719999313354492,10727869.0,20.354930877685547
2012-06-28,22.969999313354492,21.5,21.899999618530273,22.290000915527344,14974861.0,20.889110565185547
2012-06-29,23.0,22.200000762939453,22.299999237060547,22.920000076293945,12296398.0,21.479511260986328
2012-07-02,23.8700008392334,22.799999237060547,23.3700008392334,23.219999313354492,14332573.0,21.760658264160156
2012-07-03,23.329999923706055,22.770000457763672,23.209999084472656,22.84000015258789,9197747.0,21.404542922973633
2012-07-04,24.450000762939453,22.31999969482422,22.799999237060547,24.110000610351562,23637781.0,22.594724655151367
2012-07-05,24.43000030517578,22.889999389648438,23.920000076293945,22.959999084472656,21071362.0,21.516998291015625
2012-07-06,24.739999771118164,22.799999237060547,22.969999313354492,24.389999389648438,20834779.0,22.85712242126465
2012-07-09,26.829999923706055,24.25,24.350000381469727,25.700000762939453,32364332.0,24.084796905517578
2012-07-10,26.25,25.399999618530273,25.559999465942383,25.59000015258789,17242329.0,23.98171043395996
2012-07-11,28.149999618530273,25.389999389648438,25.389999389648438,28.149999618530273,28438520.0,26.380813598632812
2012-07-12,29.3799991607666,27.149999618530273,28.299999237060547,27.899999618530273,35296691.0,26.146526336669922
2012-07-13,30.690000534057617,27.549999237060547,27.549999237060547,30.690000534057617,35645851.0,28.761180877685547
2012-07-16,33.7599983215332,30.299999237060547,31.43000030517578,31.280000686645508,52875805.0,29.314098358154297
2012-07-17,31.850000381469727,28.850000381469727,30.6200008392334,30.899999618530273,35797260.0,28.957979202270508
2012-07-18,30.450000762939453,27.899999618530273,30.25,29.1200008392334,32258791.0,27.289854049682617
2012-07-19,29.549999237060547,28.43000030517578,28.6200008392334,28.920000076293945,21990318.0,27.1024227142334
2012-07-20,29.139999389648438,27.139999389648438,28.579999923706055,27.219999313354492,32593450.0,25.50926399230957
2012-07-23,27.670000076293945,26.719999313354492,26.940000534057617,27.139999389648438,17960600.0,25.434288024902344
2012-07-24,28.56999969482422,26.530000686645508,27.100000381469727,27.889999389648438,26893172.0,26.137157440185547
2012-07-25,27.899999618530273,26.780000686645508,27.299999237060547,27.219999313354492,15679375.0,25.50926399230957
2012-07-26,27.75,25.809999465942383,26.8799991607666,25.920000076293945,19164165.0,24.290966033935547
2012-07-27,26.25,24.440000534057617,26.1299991607666,25.190000534057617,22768384.0,23.606847763061523
2012-07-30,25.75,23.829999923706055,25.0,24.030000686645508,16305027.0,22.519750595092773
2012-07-31,24.889999389648438,23.889999389648438,24.010000228881836,24.479999542236328,16252203.0,22.941469192504883
2012-08-01,25.799999237060547,24.15999984741211,24.200000762939453,25.530000686645508,21578414.0,23.925479888916016
2012-08-02,26.899999618530273,25.299999237060547,25.540000915527344,26.270000457763672,23907624.0,24.61897087097168
2012-08-03,26.540000915527344,25.579999923706055,26.420000076293945,26.18000030517578,14318189.0,24.53462791442871
2012-08-06,26.3799991607666,25.399999618530273,25.969999313354492,26.34000015258789,15621725.0,24.684572219848633
2012-08-07,26.0,24.8799991607666,26.0,25.100000381469727,24135466.0,23.522504806518555
2012-08-08,26.1200008392334,24.549999237060547,24.899999618530273,25.75,19622358.0,24.131650924682617
2012-08-09,26.110000610351562,25.0,25.59000015258789,25.969999313354492,15377089.0,24.337825775146484
2012-08-10,27.579999923706055,26.100000381469727,26.31999969482422,26.229999542236328,21669082.0,24.581485748291016
2012-08-13,27.5,25.219999313354492,26.0,26.809999465942383,20438354.0,25.125032424926758
2012-08-14,28.139999389648438,26.510000228881836,26.510000228881836,28.020000457763672,23097659.0,26.25898551940918
2012-08-15,28.299999237060547,27.100000381469727,28.020000457763672,27.139999389648438,15461908.0,25.434288024902344
2012-08-16,27.670000076293945,25.649999618530273,26.899999618530273,26.18000030517578,13955005.0,24.53462791442871
2012-08-17,26.59000015258789,25.049999237060547,25.81999969482422,26.450000762939453,11661054.0,24.787660598754883
2012-08-20,26.399999618530273,25.700000762939453,26.030000686645508,26.139999389648438,6376172.0,24.497140884399414
2012-08-21,26.920000076293945,26.100000381469727,26.15999984741211,26.469999313354492,8023544.0,24.806398391723633
2012-08-22,27.600000381469727,26.530000686645508,26.8799991607666,27.0,13420418.0,25.30309295654297
2012-08-23,27.600000381469727,26.209999084472656,26.899999618530273,27.3700008392334,11925198.0,25.649837493896484
2012-08-24,27.479999542236328,26.280000686645508,27.239999771118164,26.31999969482422,9625282.0,24.66582679748535
2012-08-27,26.760000228881836,25.520000457763672,26.229999542236328,25.6200008392334,9589505.0,24.00982093811035
2012-08-28,25.760000228881836,24.030000686645508,25.40999984741211,24.790000915527344,12682687.0,23.231985092163086
2012-08-29,25.059999465942383,24.110000610351562,24.579999923706055,24.459999084472656,8191038.0,22.922725677490234
2012-08-30,24.670000076293945,22.010000228881836,24.469999313354492,22.219999313354492,15086069.0,20.82350730895996
2012-08-31,22.469999313354492,21.360000610351562,22.100000381469727,21.920000076293945,9888155.0,20.542362213134766
2012-09-03,22.93000030517578,21.549999237060547,21.899999618530273,22.799999237060547,9307782.0,21.36705207824707
2012-09-04,23.65999984741211,23.0,23.0,23.06999969482422,9421699.0,21.620084762573242
2012-09-05,23.270000457763672,22.600000381469727,23.06999969482422,23.0,5661327.0,21.554485321044922
2012-09-06,23.5,23.0,23.0,23.3700008392334,4900095.0,21.901229858398438
2012-09-07,24.700000762939453,23.549999237060547,23.700000762939453,24.18000030517578,11095991.0,22.660324096679688
2012-09-10,24.5,23.75,24.399999618530273,24.09000015258789,8542675.0,22.57598114013672
2012-09-11,23.969999313354492,23.440000534057617,23.969999313354492,23.709999084472656,5885617.0,22.219863891601562
2012-09-12,24.190000534057617,23.3799991607666,23.979999542236328,23.959999084472656,6233741.0,22.45414924621582
2012-09-13,25.549999237060547,24.020000457763672,24.020000457763672,25.020000457763672,19410639.0,23.447528839111328
2012-09-14,25.0,24.209999084472656,24.8700008392334,24.469999313354492,9126925.0,22.932098388671875
2012-09-17,25.299999237060547,24.09000015258789,24.709999084472656,24.110000610351562,7129286.0,22.594724655151367
2012-09-18,24.079999923706055,22.549999237060547,23.979999542236328,23.110000610351562,7294152.0,21.657573699951172
2012-09-19,23.649999618530273,22.850000381469727,22.850000381469727,23.229999542236328,4926507.0,21.770030975341797
2012-09-20,23.989999771118164,22.579999923706055,23.399999618530273,22.6200008392334,8226215.0,21.198368072509766
2012-09-21,22.65999984741211,21.280000686645508,22.6200008392334,21.389999389648438,11137272.0,20.045669555664062
2012-09-24,21.350000381469727,20.489999771118164,20.959999084472656,21.260000228881836,8010303.0,19.923839569091797
2012-09-25,21.68000030517578,20.90999984741211,21.200000762939453,21.229999542236328,5199217.0,19.895727157592773
2012-09-26,21.540000915527344,19.850000381469727,21.100000381469727,20.09000015258789,8852793.0,18.827375411987305
2012-09-27,20.760000228881836,19.610000610351562,20.09000015258789,20.540000915527344,10245704.0,19.249095916748047
2012-09-28,20.860000610351562,20.15999984741211,20.299999237060547,20.799999237060547,7948659.0,19.492752075195312
2012-10-08,21.1299991607666,20.600000381469727,20.81999969482422,21.049999237060547,5761200.0,19.727039337158203
2012-10-09,23.15999984741211,21.0,21.0,23.15999984741211,21194072.0,21.70442771911621
2012-10-10,24.399999618530273,22.899999618530273,23.260000228881836,23.709999084472656,17399062.0,22.219863891601562
2012-10-11,23.889999389648438,23.059999465942383,23.5,23.100000381469727,9451821.0,21.64820098876953
2012-10-12,23.68000030517578,22.709999084472656,23.010000228881836,23.31999969482422,6699100.0,21.8543758392334
2012-10-15,23.649999618530273,22.899999618530273,23.200000762939453,23.510000228881836,6186133.0,22.032434463500977
2012-10-16,24.190000534057617,23.290000915527344,23.350000381469727,23.43000030517578,8906768.0,21.957460403442383
2012-10-17,24.1299991607666,23.0,23.68000030517578,23.860000610351562,9964040.0,22.360435485839844
2012-10-18,24.15999984741211,23.6200008392334,23.8700008392334,24.059999465942383,8509126.0,22.547866821289062
2012-10-19,24.15999984741211,23.610000610351562,24.15999984741211,23.68000030517578,4639258.0,22.191749572753906
2012-10-22,23.549999237060547,23.200000762939453,23.5,23.389999389648438,4393988.0,21.919973373413086
2012-10-23,23.68000030517578,22.450000762939453,23.389999389648438,22.579999923706055,7544678.0,21.1608829498291
2012-10-24,22.479999542236328,21.799999237060547,22.420000076293945,22.06999969482422,7283412.0,20.682933807373047
2012-10-25,22.68000030517578,21.8799991607666,22.450000762939453,21.889999389648438,7007659.0,20.51424789428711
2012-10-26,21.979999542236328,20.790000915527344,21.760000228881836,21.270000457763672,9524988.0,19.93321418762207
2012-10-29,21.600000381469727,20.940000534057617,21.25,21.540000915527344,4077082.0,20.18624496459961
2012-10-30,22.100000381469727,21.149999618530273,21.3799991607666,21.65999984741211,5014645.0,20.298702239990234
2012-10-31,21.899999618530273,21.360000610351562,21.639999389648438,21.510000228881836,3582724.0,20.15812873840332
2012-11-01,22.3799991607666,21.520000457763672,21.520000457763672,22.360000610351562,7003984.0,20.954710006713867
2012-11-02,22.549999237060547,22.1299991607666,22.399999618530273,22.360000610351562,4848274.0,20.954710006713867
2012-11-05,22.309999465942383,21.65999984741211,22.299999237060547,21.75,5322917.0,20.383045196533203
2012-11-06,21.860000610351562,21.020000457763672,21.760000228881836,21.299999237060547,5593464.0,19.961328506469727
2012-11-07,21.469999313354492,21.110000610351562,21.299999237060547,21.260000228881836,2868806.0,19.923839569091797
2012-11-08,21.389999389648438,20.68000030517578,21.079999923706055,20.690000534057617,5077184.0,19.389665603637695
2012-11-09,20.979999542236328,20.299999237060547,20.600000381469727,20.360000610351562,8038665.0,19.080408096313477
2012-11-12,20.780000686645508,19.989999771118164,20.229999542236328,20.600000381469727,4937525.0,19.305322647094727
2012-11-13,20.670000076293945,19.90999984741211,20.549999237060547,20.040000915527344,3809312.0,18.780519485473633
2012-11-14,20.25,19.579999923706055,20.059999465942383,20.200000762939453,4112723.0,18.93045997619629
2012-11-15,20.200000762939453,19.030000686645508,20.059999465942383,19.06999969482422,6254702.0,17.87148094177246
2012-11-16,19.440000534057617,18.649999618530273,18.950000762939453,19.270000457763672,5175243.0,18.058910369873047
2012-11-19,19.280000686645508,18.200000762939453,19.200000762939453,19.020000457763672,6049062.0,17.824621200561523
2012-11-20,19.100000381469727,18.739999771118164,19.049999237060547,18.770000457763672,3944489.0,17.590333938598633
2012-11-21,19.049999237060547,18.100000381469727,18.670000076293945,19.0,5057522.0,17.805879592895508
2012-11-22,18.940000534057617,18.280000686645508,18.940000534057617,18.350000381469727,3588847.0,17.19672966003418
2012-11-23,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0,17.19672966003418
2012-11-26,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0,17.19672966003418
2012-11-27,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0,17.19672966003418
2012-11-28,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0,17.19672966003418
2012-11-29,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0,17.19672966003418
2012-11-30,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0,17.19672966003418
2012-12-03,18.5,16.520000457763672,18.5,16.520000457763672,9224159.0,15.481744766235352
2012-12-04,16.959999084472656,15.100000381469727,16.030000686645508,16.65999984741211,9560856.0,15.612943649291992
2012-12-05,17.350000381469727,16.040000915527344,16.450000762939453,16.989999771118164,8048091.0,15.922204971313477
2012-12-06,17.350000381469727,16.81999969482422,17.0,17.1200008392334,4624259.0,16.044034957885742
2012-12-07,17.530000686645508,16.899999618530273,17.1200008392334,17.450000762939453,6261888.0,16.353296279907227
2012-12-10,19.200000762939453,17.309999465942383,17.420000076293945,19.200000762939453,10473456.0,17.99330711364746
2012-12-11,19.84000015258789,18.950000762939453,19.200000762939453,19.020000457763672,11529450.0,17.824621200561523
2012-12-12,19.280000686645508,18.389999389648438,19.040000915527344,18.8700008392334,6529857.0,17.684049606323242
2012-12-13,20.43000030517578,18.649999618530273,18.649999618530273,19.290000915527344,9629045.0,18.077653884887695
2012-12-14,19.969999313354492,19.0,19.31999969482422,19.8700008392334,8597257.0,18.621200561523438
2012-12-17,19.899999618530273,19.18000030517578,19.889999389648438,19.59000015258789,10742185.0,18.358797073364258
2012-12-18,20.09000015258789,19.350000381469727,19.600000381469727,19.579999923706055,7433686.0,18.34942626953125
2012-12-19,19.760000228881836,19.100000381469727,19.579999923706055,19.350000381469727,5115688.0,18.13388442993164
2012-12-20,19.299999237060547,18.68000030517578,19.299999237060547,18.989999771118164,7241838.0,17.7965087890625
2012-12-21,20.200000762939453,18.760000228881836,19.049999237060547,19.510000228881836,14050101.0,18.283824920654297
2012-12-24,19.790000915527344,19.149999618530273,19.399999618530273,19.780000686645508,8710212.0,18.53685760498047
2012-12-25,20.239999771118164,19.479999542236328,19.670000076293945,19.979999542236328,14354043.0,18.724285125732422
2012-12-26,20.149999618530273,19.6299991607666,20.0,20.020000457763672,9562978.0,18.76177406311035
2012-12-27,20.190000534057617,19.399999618530273,20.049999237060547,19.399999618530273,9378646.0,18.18073844909668
2012-12-28,19.610000610351562,19.18000030517578,19.440000534057617,19.3799991607666,7896516.0,18.161996841430664
2012-12-31,19.579999923706055,19.09000015258789,19.549999237060547,19.420000076293945,8297357.0,18.199481964111328
2013-01-04,20.280000686645508,19.600000381469727,19.979999542236328,19.799999237060547,12084342.0,18.555599212646484
2013-01-07,21.780000686645508,20.010000228881836,20.010000228881836,21.780000686645508,24901610.0,20.411161422729492
2013-01-08,23.149999618530273,22.0,22.399999618530273,22.489999771118164,26398456.0,21.0765380859375
2013-01-09,22.5,21.600000381469727,22.5,22.200000762939453,14923698.0,20.804765701293945
2013-01-10,22.639999389648438,21.899999618530273,22.200000762939453,22.229999542236328,10085656.0,20.83287811279297
2013-01-11,22.3799991607666,21.5,22.290000915527344,21.530000686645508,9843412.0,20.1768741607666
2013-01-14,22.850000381469727,21.299999237060547,21.299999237060547,22.559999465942383,17306130.0,21.142139434814453
2013-01-15,23.399999618530273,22.219999313354492,22.6299991607666,23.020000457763672,18729625.0,21.57322883605957
2013-01-16,23.700000762939453,22.719999313354492,23.010000228881836,23.280000686645508,14183143.0,21.8168888092041
2013-01-17,24.3799991607666,23.399999618530273,23.489999771118164,23.8700008392334,14393185.0,22.369808197021484
2013-01-18,23.93000030517578,23.299999237060547,23.780000686645508,23.709999084472656,7941118.0,22.219863891601562
2013-01-21,23.780000686645508,22.950000762939453,23.700000762939453,23.239999771118164,8450907.0,21.779401779174805
2013-01-22,23.239999771118164,22.280000686645508,23.200000762939453,22.43000030517578,7716494.0,21.020307540893555
2013-01-23,22.459999084472656,22.010000228881836,22.100000381469727,22.389999389648438,5757564.0,20.982824325561523
2013-01-24,22.860000610351562,21.860000610351562,22.5,21.8799991607666,8392027.0,20.504873275756836
2013-01-25,23.799999237060547,21.799999237060547,21.799999237060547,23.690000534057617,15243621.0,22.201122283935547
2013-01-28,24.3799991607666,23.5,23.649999618530273,24.190000534057617,14271913.0,22.669696807861328
2013-01-29,26.0,23.899999618530273,24.15999984741211,25.229999542236328,14955763.0,23.64433479309082
2013-01-30,25.690000534057617,24.760000228881836,25.030000686645508,24.780000686645508,9966915.0,23.222618103027344
2013-01-31,25.579999923706055,24.899999618530273,24.979999542236328,25.209999084472656,8030968.0,23.625587463378906
2013-02-01,26.100000381469727,24.709999084472656,25.8799991607666,25.18000030517578,8786595.0,23.597476959228516
2013-02-04,25.479999542236328,23.979999542236328,24.899999618530273,24.290000915527344,9104962.0,22.763412475585938
2013-02-05,25.649999618530273,23.8799991607666,24.0,25.6200008392334,9271562.0,24.00982093811035
2013-02-06,27.93000030517578,25.299999237060547,25.68000030517578,27.149999618530273,19492412.0,25.44366455078125
2013-02-07,27.860000610351562,26.809999465942383,27.0,26.979999542236328,9715224.0,25.28434944152832
2013-02-08,27.969999313354492,26.610000610351562,26.700000762939453,27.190000534057617,8392518.0,25.481151580810547
2013-02-18,28.5,26.649999618530273,27.190000534057617,28.15999984741211,11546502.0,26.390186309814453
2013-02-19,29.31999969482422,27.010000228881836,28.149999618530273,27.469999313354492,19754959.0,25.743553161621094
2013-02-20,29.260000228881836,27.200000762939453,27.200000762939453,28.75,15237435.0,26.94310760498047
2013-02-21,29.190000534057617,27.649999618530273,28.729999542236328,28.010000228881836,12745329.0,26.249616622924805
2013-02-22,28.200000762939453,27.209999084472656,28.0,27.510000228881836,8631692.0,25.781036376953125
2013-02-25,28.219999313354492,27.399999618530273,27.649999618530273,27.65999984741211,6798782.0,25.921613693237305
2013-02-26,27.790000915527344,26.40999984741211,27.420000076293945,26.479999542236328,11006389.0,24.815771102905273
2013-02-27,27.149999618530273,25.799999237060547,26.5,26.469999313354492,9571791.0,24.806398391723633
2013-02-28,28.200000762939453,26.5,26.600000381469727,28.149999618530273,14001161.0,26.380813598632812
2013-03-01,29.100000381469727,27.829999923706055,28.25,28.290000915527344,12893999.0,26.51201820373535
2013-03-04,28.450000762939453,27.299999237060547,28.059999465942383,27.68000030517578,9807900.0,25.94035530090332
2013-03-05,29.350000381469727,28.0,28.799999237060547,29.040000915527344,16360078.0,27.214879989624023
2013-03-06,30.040000915527344,28.770000457763672,29.0,29.209999084472656,12383175.0,27.37419319152832
2013-03-07,29.440000534057617,27.0,29.420000076293945,28.040000915527344,17743539.0,26.27773094177246
2013-03-08,29.100000381469727,27.5,28.079999923706055,27.979999542236328,9483638.0,26.221498489379883
2013-03-11,27.700000762939453,26.200000762939453,27.700000762939453,26.860000610351562,14636913.0,25.171890258789062
2013-03-12,27.440000534057617,25.700000762939453,26.719999313354492,26.6200008392334,11245098.0,24.946975708007812
2013-03-13,26.799999237060547,25.5,26.450000762939453,26.540000915527344,8076200.0,24.87200355529785
2013-03-14,26.719999313354492,25.600000381469727,26.65999984741211,25.860000610351562,6574802.0,24.234739303588867
2013-03-15,27.149999618530273,25.549999237060547,25.850000381469727,26.670000076293945,11228320.0,24.99382781982422
2013-03-18,26.670000076293945,26.670000076293945,26.670000076293945,26.670000076293945,0.0,24.99382781982422
2013-03-19,26.989999771118164,25.479999542236328,26.690000534057617,26.530000686645508,6566001.0,24.862632751464844
2013-03-20,27.690000534057617,26.18000030517578,26.399999618530273,27.65999984741211,9856235.0,25.921613693237305
2013-03-21,28.229999542236328,27.5,27.559999465942383,27.8700008392334,8102727.0,26.11841583251953
2013-03-22,30.65999984741211,28.010000228881836,28.010000228881836,30.65999984741211,23904598.0,28.733064651489258
2013-03-25,32.70000076293945,29.889999389648438,30.6200008392334,31.399999618530273,22130213.0,29.426557540893555
2013-03-26,32.79999923706055,30.610000610351562,30.950000762939453,32.5099983215332,18821684.0,30.466793060302734
2013-03-27,32.810001373291016,31.5,31.68000030517578,31.690000534057617,13435956.0,29.698331832885742
2013-03-28,31.209999084472656,30.0,30.5,30.200000762939453,13312885.0,28.301977157592773
2013-03-29,33.20000076293945,29.209999084472656,30.0,32.709999084472656,23051914.0,30.654226303100586
2013-04-01,33.36000061035156,32.099998474121094,32.849998474121094,32.66999816894531,11080772.0,30.616741180419922
2013-04-02,33.630001068115234,31.229999542236328,32.45000076293945,31.770000457763672,12826203.0,29.773305892944336
2013-04-03,33.380001068115234,30.5,31.989999771118164,30.979999542236328,12810108.0,29.032955169677734
2013-04-08,34.08000183105469,31.8799991607666,32.20000076293945,34.08000183105469,33051987.0,31.938125610351562
2013-04-09,34.0,32.119998931884766,33.5099983215332,32.349998474121094,20737990.0,30.316852569580078
2013-04-10,32.959999084472656,31.09000015258789,32.130001068115234,31.739999771118164,12650344.0,29.745189666748047
2013-04-11,32.290000915527344,30.899999618530273,32.15999984741211,31.420000076293945,8185312.0,29.445302963256836
2013-04-12,31.989999771118164,30.649999618530273,31.299999237060547,31.43000030517578,7028468.0,29.45467185974121
2013-04-15,32.5,31.600000381469727,31.989999771118164,31.84000015258789,7991337.0,29.838905334472656
2013-04-16,31.739999771118164,30.8700008392334,31.389999389648438,31.459999084472656,6080411.0,29.4827880859375
2013-04-17,34.290000915527344,31.399999618530273,31.5,33.709999084472656,18073615.0,31.59137535095215
2013-04-18,33.900001525878906,33.0,33.25,33.619998931884766,9086825.0,31.507036209106445
2013-04-19,34.93000030517578,33.5,33.5,34.310001373291016,10859675.0,32.15367126464844
2013-04-22,35.349998474121094,34.380001068115234,34.380001068115234,35.040000915527344,10116790.0,32.83778762817383
2013-04-23,35.189998626708984,33.689998626708984,35.029998779296875,33.86000061035156,9021774.0,31.731950759887695
2013-04-24,36.959999084472656,33.81999969482422,33.900001525878906,36.70000076293945,13674091.0,34.39345932006836
2013-04-25,38.150001525878906,35.58000183105469,36.5,36.08000183105469,14594390.0,33.81242752075195
2013-04-26,36.959999084472656,34.7400016784668,35.16999816894531,35.04999923706055,13321295.0,32.8471565246582
2013-05-02,36.5,33.0,33.52000045776367,35.31999969482422,12305925.0,33.10019302368164
2013-05-03,38.16999816894531,35.33000183105469,35.33000183105469,37.41999816894531,16598444.0,35.068214416503906
2013-05-06,38.81999969482422,36.36000061035156,38.0,37.41999816894531,15856218.0,35.068214416503906
2013-05-07,38.099998474121094,36.709999084472656,37.099998474121094,38.0099983215332,11269242.0,35.62112808227539
2013-05-08,38.400001525878906,37.5099983215332,38.09000015258789,37.869998931884766,10070341.0,35.48992156982422
2013-05-09,37.9900016784668,36.849998474121094,37.709999084472656,37.56999969482422,10551372.0,35.20878219604492
2013-05-10,39.68000030517578,37.5,37.599998474121094,38.939998626708984,17179865.0,36.492679595947266
2013-05-13,39.34000015258789,38.0,39.0,38.959999084472656,8722600.0,36.51142501831055
2013-05-14,40.630001068115234,39.0099983215332,39.369998931884766,40.150001525878906,13211134.0,37.62663269042969
2013-05-15,40.72999954223633,39.29999923706055,40.400001525878906,40.2400016784668,9705751.0,37.71098327636719
2013-05-16,39.75,37.5099983215332,39.72999954223633,37.84000015258789,22808396.0,35.461814880371094
2013-05-17,38.47999954223633,37.08000183105469,37.689998626708984,37.779998779296875,14041912.0,35.40559005737305
2013-05-20,37.2599983215332,34.349998474121094,36.70000076293945,36.790000915527344,26242167.0,34.477806091308594
2013-05-21,37.0,35.599998474121094,35.959999084472656,36.27000045776367,11873871.0,33.99048614501953
2013-05-22,38.58000183105469,35.70000076293945,36.20000076293945,37.40999984741211,18521958.0,35.058841705322266
2013-05-23,36.97999954223633,35.22999954223633,36.0,36.209999084472656,38490641.0,33.93425750732422
2013-05-24,38.209999084472656,36.849998474121094,36.88999938964844,37.4900016784668,28395915.0,35.133811950683594
2013-05-27,39.459999084472656,37.279998779296875,37.540000915527344,39.20000076293945,28402290.0,36.7363395690918
2013-05-28,39.38999938964844,38.150001525878906,39.0,38.88999938964844,16216285.0,36.44582748413086
2013-05-29,39.5,38.04999923706055,38.95000076293945,38.4900016784668,17046116.0,36.070960998535156
2013-05-30,39.869998931884766,38.849998474121094,39.099998474121094,39.29999923706055,22542727.0,36.83005905151367
2013-05-31,39.5,37.77000045776367,39.5,37.970001220703125,19375589.0,35.583648681640625
2013-06-03,37.70000076293945,35.880001068115234,37.70000076293945,35.970001220703125,27662818.0,33.70934295654297
2013-06-04,36.58000183105469,35.720001220703125,36.0,36.43000030517578,16224451.0,34.14043045043945
2013-06-05,37.20000076293945,34.16999816894531,36.79999923706055,35.20000076293945,25653870.0,32.98773956298828
2013-06-06,35.75,34.61000061035156,34.9900016784668,34.65999984741211,14642383.0,32.48167419433594
2013-06-07,35.2599983215332,32.27000045776367,34.9900016784668,33.33000183105469,24053006.0,31.235258102416992
2013-06-13,32.939998626708984,30.579999923706055,32.5,32.650001525878906,17368094.0,30.59800148010254
2013-06-14,34.880001068115234,33.33000183105469,33.33000183105469,34.4900016784668,21707546.0,32.32236099243164
2013-06-17,35.880001068115234,33.849998474121094,34.70000076293945,35.439998626708984,19142110.0,33.212646484375
2013-06-18,35.81999969482422,34.650001525878906,35.18000030517578,35.029998779296875,15347175.0,32.82841873168945
2013-06-19,35.540000915527344,34.47999954223633,34.810001373291016,35.470001220703125,11491578.0,33.24076843261719
2013-06-20,35.33000183105469,32.97999954223633,35.310001373291016,33.13999938964844,16663880.0,31.05720329284668
2013-06-21,33.810001373291016,31.5,31.979999542236328,33.29999923706055,12856243.0,31.207143783569336
2013-06-24,33.099998474121094,30.610000610351562,33.0,31.729999542236328,16317157.0,29.735816955566406
2013-06-25,32.5,29.100000381469727,31.149999618530273,31.90999984741211,21599964.0,29.904504776000977
2013-06-26,33.40999984741211,31.5,31.520000457763672,33.16999816894531,17627072.0,31.085317611694336
2013-06-27,36.400001525878906,33.9900016784668,33.9900016784668,34.540000915527344,29216796.0,32.36921310424805
2013-06-28,35.0,33.91999816894531,34.29999923706055,34.2599983215332,15123017.0,32.106807708740234
2013-07-01,36.0,34.349998474121094,34.380001068115234,35.970001220703125,17393900.0,33.70934295654297
2013-07-02,37.29999923706055,35.709999084472656,36.0099983215332,36.56999969482422,19431225.0,34.271629333496094
2013-07-03,37.099998474121094,36.0,36.56999969482422,36.709999084472656,14609966.0,34.40283203125
2013-07-04,37.15999984741211,35.400001525878906,36.400001525878906,35.5099983215332,21481407.0,33.27824783325195
2013-07-05,35.970001220703125,35.0,35.52000045776367,35.209999084472656,11491642.0,32.99710464477539
2013-07-08,34.849998474121094,33.43000030517578,34.439998626708984,33.619998931884766,14248535.0,31.507036209106445
2013-07-09,34.2599983215332,33.43000030517578,33.619998931884766,34.040000915527344,8008375.0,31.90064239501953
2013-07-10,34.84000015258789,33.900001525878906,34.29999923706055,34.650001525878906,9045340.0,32.4723014831543
2013-07-11,35.849998474121094,34.790000915527344,35.0,35.810001373291016,14357185.0,33.55939483642578
2013-07-12,36.599998474121094,35.439998626708984,35.90999984741211,35.459999084472656,12503426.0,33.23139190673828
2013-07-15,36.38999938964844,35.0,35.2599983215332,36.150001525878906,12871560.0,33.878028869628906
2013-07-16,36.650001525878906,35.79999923706055,36.20000076293945,36.58000183105469,12621791.0,34.281009674072266
2013-07-17,36.779998779296875,35.20000076293945,36.779998779296875,35.290000915527344,13697417.0,33.072078704833984
2013-07-18,35.70000076293945,34.58000183105469,35.130001068115234,34.619998931884766,9913969.0,32.44418716430664
2013-07-19,35.38999938964844,34.18000030517578,34.40999984741211,34.220001220703125,9266211.0,32.06932830810547
2013-07-22,34.75,33.70000076293945,33.72999954223633,34.650001525878906,8108962.0,32.4723014831543
2013-07-23,35.54999923706055,34.720001220703125,34.7400016784668,35.029998779296875,8834637.0,32.82841873168945
2013-07-24,37.400001525878906,34.79999923706055,35.029998779296875,37.349998474121094,28973493.0,35.00260925292969
2013-07-25,37.599998474121094,35.95000076293945,37.34000015258789,36.75,17189455.0,34.4403190612793
2013-07-26,37.70000076293945,36.310001373291016,36.5,37.13999938964844,14418100.0,34.80580520629883
2013-07-29,37.900001525878906,36.70000076293945,37.0,37.130001068115234,14272580.0,34.79643630981445
2013-07-30,37.63999938964844,35.400001525878906,37.33000183105469,35.790000915527344,12638606.0,33.540653228759766
2013-07-31,36.290000915527344,35.0099983215332,35.95000076293945,35.52000045776367,10324226.0,33.28762435913086
2013-08-01,36.27000045776367,35.29999923706055,35.599998474121094,36.189998626708984,11467880.0,33.91551208496094
2013-08-02,36.72999954223633,35.79999923706055,36.31999969482422,35.97999954223633,11376177.0,33.71870803833008
2013-08-05,36.66999816894531,35.900001525878906,36.099998474121094,36.150001525878906,13294499.0,33.878028869628906
2013-08-06,37.75,36.150001525878906,36.29999923706055,37.59000015258789,22405895.0,35.22753143310547
2013-08-07,37.619998931884766,36.439998626708984,37.599998474121094,36.630001068115234,13791488.0,34.327857971191406
2013-08-08,36.849998474121094,36.029998779296875,36.47999954223633,36.540000915527344,9195964.0,34.2435188293457
2013-08-09,37.849998474121094,36.5,36.810001373291016,37.29999923706055,15045324.0,34.95574951171875
2013-08-12,37.79999923706055,36.81999969482422,37.599998474121094,37.47999954223633,10783298.0,35.12443542480469
2013-08-13,37.59000015258789,36.599998474121094,37.5099983215332,36.95000076293945,8684803.0,34.627750396728516
2013-08-14,37.13999938964844,35.79999923706055,37.0099983215332,36.38999938964844,14666836.0,34.102943420410156
2013-08-15,36.439998626708984,35.79999923706055,36.400001525878906,35.91999816894531,6055547.0,33.66248321533203
2013-08-16,36.459999084472656,34.79999923706055,35.7400016784668,34.88999938964844,12609817.0,32.69721984863281
2013-08-19,35.400001525878906,34.599998474121094,34.88999938964844,35.13999938964844,8414988.0,32.93150329589844
2013-08-20,35.16999816894531,33.95000076293945,35.0,34.310001373291016,12615154.0,32.15367126464844
2013-08-21,35.43000030517578,34.220001220703125,34.310001373291016,35.31999969482422,9755890.0,33.10019302368164
2013-08-22,35.619998931884766,34.939998626708984,35.34000015258789,35.09000015258789,7710156.0,32.884647369384766
2013-08-23,35.61000061035156,34.5,35.13999938964844,34.880001068115234,7602937.0,32.68784713745117
2013-08-26,36.099998474121094,34.95000076293945,34.95000076293945,35.97999954223633,10980628.0,33.71870803833008
2013-08-27,36.349998474121094,35.599998474121094,35.95000076293945,35.88999938964844,6139849.0,33.63436508178711
2013-08-28,35.93000030517578,34.880001068115234,35.70000076293945,35.40999984741211,8005735.0,33.184532165527344
2013-08-29,35.9900016784668,34.5,35.790000915527344,34.59000015258789,8510671.0,32.41606903076172
2013-08-30,34.52000045776367,32.0,34.52000045776367,33.2599983215332,14572445.0,31.169654846191406
2013-09-02,34.5099983215332,33.5,33.68000030517578,34.0,9002167.0,31.863157272338867
2013-09-03,35.20000076293945,33.93000030517578,34.099998474121094,34.900001525878906,7567038.0,32.70659255981445
2013-09-04,35.0,34.0099983215332,35.0,34.11000061035156,6891513.0,31.966236114501953
2013-09-05,34.0,33.25,34.0,33.689998626708984,7327795.0,31.5726318359375
2013-09-06,33.970001220703125,33.279998779296875,33.5,33.439998626708984,6656092.0,31.338348388671875
2013-09-09,33.65999984741211,32.70000076293945,33.45000076293945,33.310001373291016,8748480.0,31.216516494750977
2013-09-10,33.150001525878906,32.29999923706055,33.150001525878906,32.5099983215332,11653609.0,30.466793060302734
2013-09-11,32.95000076293945,31.780000686645508,32.869998931884766,32.16999816894531,9763690.0,30.148162841796875
2013-09-12,32.599998474121094,31.829999923706055,31.940000534057617,32.040000915527344,10009111.0,30.026336669921875
2013-09-13,32.5,31.799999237060547,31.889999389648438,32.33000183105469,7331317.0,30.29810905456543
2013-09-16,33.459999084472656,32.189998626708984,32.33000183105469,33.13999938964844,9540577.0,31.05720329284668
2013-09-17,33.220001220703125,31.709999084472656,33.0,31.75,8484817.0,29.754560470581055
2013-09-18,32.18000030517578,30.799999237060547,31.739999771118164,31.899999618530273,6903354.0,29.895130157470703
2013-09-23,34.0,32.02000045776367,32.04999923706055,33.9900016784668,15870423.0,31.85378074645996
2013-09-24,33.970001220703125,33.2599983215332,33.689998626708984,33.459999084472656,9438759.0,31.357086181640625
2013-09-25,34.34000015258789,32.86000061035156,34.02000045776367,33.130001068115234,10950313.0,31.047828674316406
2013-09-26,36.15999984741211,33.150001525878906,33.150001525878906,35.4900016784668,29631924.0,33.2595100402832
2013-09-27,36.38999938964844,34.900001525878906,35.29999923706055,35.380001068115234,16903137.0,33.15641784667969
2013-09-30,36.04999923706055,34.900001525878906,36.04999923706055,35.58000183105469,10017549.0,33.343849182128906
2013-10-08,37.099998474121094,35.900001525878906,36.04999923706055,36.11000061035156,14723403.0,33.840545654296875
2013-10-09,35.95000076293945,35.16999816894531,35.900001525878906,35.47999954223633,10771908.0,33.2501335144043
2013-10-10,36.79999923706055,35.130001068115234,35.47999954223633,36.11000061035156,12321375.0,33.840545654296875
2013-10-11,37.15999984741211,35.5,36.150001525878906,37.04999923706055,17808570.0,34.721466064453125
2013-10-14,38.58000183105469,37.09000015258789,37.119998931884766,37.88999938964844,15778658.0,35.5086669921875
2013-10-15,38.54999923706055,37.20000076293945,38.099998474121094,37.619998931884766,11117873.0,35.25564193725586
2013-10-16,37.75,36.65999984741211,37.5,36.93000030517578,10214986.0,34.609004974365234
2013-10-17,37.70000076293945,36.20000076293945,37.060001373291016,36.29999923706055,7896872.0,34.01860046386719
2013-10-18,36.58000183105469,35.790000915527344,36.29999923706055,36.040000915527344,6139506.0,33.774940490722656
2013-10-21,37.25,36.08000183105469,36.15999984741211,37.02000045776367,8780800.0,34.6933479309082
2013-10-22,37.599998474121094,36.45000076293945,37.02000045776367,36.5,9314973.0,34.20603561401367
2013-10-23,36.31999969482422,34.11000061035156,36.20000076293945,34.91999816894531,14167335.0,32.7253303527832
2013-10-24,36.79999923706055,35.029998779296875,35.400001525878906,35.900001525878906,18499235.0,33.643741607666016
2013-10-25,35.9900016784668,34.599998474121094,35.95000076293945,34.97999954223633,9272231.0,32.781558990478516
2013-10-28,34.880001068115234,34.099998474121094,34.880001068115234,34.52000045776367,5000977.0,32.350467681884766
2013-10-29,34.849998474121094,32.43000030517578,34.5,33.61000061035156,7134226.0,31.497669219970703
2013-10-30,34.290000915527344,33.209999084472656,33.68000030517578,34.2400016784668,7043765.0,32.088069915771484
2013-10-31,31.950000762939453,30.81999969482422,31.649999618530273,30.81999969482422,16166535.0,28.883010864257812
2013-11-01,30.729999542236328,28.5,29.0,30.40999984741211,19092012.0,28.498779296875
2013-11-04,30.09000015258789,29.170000076293945,29.889999389648438,29.290000915527344,9704401.0,27.44917106628418
2013-11-05,29.899999618530273,28.65999984741211,29.25,29.889999389648438,9071955.0,28.011459350585938
2013-11-06,29.850000381469727,29.100000381469727,29.799999237060547,29.260000228881836,7454770.0,27.421052932739258
2013-11-07,28.950000762939453,26.329999923706055,28.950000762939453,26.790000915527344,33227153.0,25.106290817260742
2013-11-08,27.1299991607666,25.75,26.260000228881836,25.950000762939453,20589808.0,24.319082260131836
2013-11-11,26.950000762939453,25.950000762939453,25.950000762939453,26.790000915527344,11312393.0,25.106290817260742
2013-11-12,28.6299991607666,26.540000915527344,26.8799991607666,28.3799991607666,21265553.0,26.596359252929688
2013-11-13,28.190000534057617,27.600000381469727,28.18000030517578,27.639999389648438,9176649.0,25.902870178222656
2013-11-14,28.75,27.280000686645508,27.520000457763672,28.420000076293945,9264641.0,26.633846282958984
2013-11-15,29.100000381469727,28.350000381469727,28.40999984741211,28.690000534057617,10081860.0,26.886877059936523
2013-11-18,29.059999465942383,28.43000030517578,28.969999313354492,28.8700008392334,10322123.0,27.055566787719727
2013-11-19,29.25,27.8799991607666,28.979999542236328,28.06999969482422,13972473.0,26.305845260620117
2013-11-20,28.31999969482422,27.3700008392334,28.200000762939453,28.049999237060547,10492978.0,26.287099838256836
2013-11-21,28.09000015258789,27.600000381469727,28.059999465942383,28.020000457763672,6041487.0,26.25898551940918
2013-11-22,28.06999969482422,27.25,28.030000686645508,27.489999771118164,8593925.0,25.762296676635742
2013-11-25,27.989999771118164,27.579999923706055,27.670000076293945,27.790000915527344,8066707.0,26.043439865112305
2013-11-26,27.81999969482422,26.25,27.709999084472656,26.639999389648438,17823348.0,24.965717315673828
2013-11-27,27.059999465942383,26.309999465942383,26.81999969482422,26.850000381469727,15452024.0,25.162519454956055
2013-11-28,28.450000762939453,26.780000686645508,27.0,28.170000076293945,27373609.0,26.399559020996094
2013-11-29,28.969999313354492,27.899999618530273,28.170000076293945,28.639999389648438,21124159.0,26.84001922607422
2013-12-02,28.700000762939453,27.18000030517578,28.1200008392334,27.360000610351562,14004126.0,25.640466690063477
2013-12-03,28.780000686645508,27.40999984741211,27.40999984741211,28.709999084472656,14244766.0,26.905620574951172
2013-12-04,29.84000015258789,28.739999771118164,28.739999771118164,29.059999465942383,19776764.0,27.233623504638672
2013-12-05,30.81999969482422,29.100000381469727,29.1200008392334,30.790000915527344,26712790.0,28.854896545410156
2013-12-06,33.68000030517578,31.68000030517578,32.150001525878906,32.16999816894531,32869145.0,30.148162841796875
2013-12-09,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,30.148162841796875
2013-12-10,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,30.148162841796875
2013-12-11,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,30.148162841796875
2013-12-12,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,30.148162841796875
2013-12-13,32.16999816894531,32.16999816894531,32.16999816894531,32.16999816894531,0.0,30.148162841796875
2013-12-16,32.099998474121094,29.0,32.0,29.06999969482422,35436896.0,27.242996215820312
2013-12-17,30.100000381469727,28.709999084472656,28.8799991607666,29.170000076293945,15463640.0,27.336711883544922
2013-12-18,29.0,27.5,28.989999771118164,28.010000228881836,18292603.0,26.249616622924805
2013-12-19,28.450000762939453,27.600000381469727,28.059999465942383,27.809999465942383,11149901.0,26.062185287475586
2013-12-20,28.5,27.5,27.600000381469727,27.889999389648438,9847551.0,26.137157440185547
2013-12-23,28.799999237060547,27.860000610351562,28.0,28.25,12536933.0,26.474529266357422
2013-12-24,28.5,25.950000762939453,28.309999465942383,26.600000381469727,26132086.0,24.928234100341797
2013-12-25,26.8799991607666,26.1299991607666,26.3799991607666,26.799999237060547,12266290.0,25.11566162109375
2013-12-26,26.809999465942383,25.719999313354492,26.799999237060547,26.260000228881836,19274428.0,24.609600067138672
2013-12-27,26.75,26.1299991607666,26.260000228881836,26.540000915527344,8900752.0,24.87200355529785
2013-12-30,27.149999618530273,26.350000381469727,26.600000381469727,26.809999465942383,11067435.0,25.125032424926758
2013-12-31,27.799999237060547,26.610000610351562,26.770000457763672,27.65999984741211,13168533.0,25.921613693237305
2014-01-02,28.510000228881836,27.200000762939453,27.65999984741211,28.360000610351562,14660558.0,26.577617645263672
2014-01-03,28.299999237060547,27.670000076293945,28.299999237060547,27.8799991607666,9397858.0,26.127782821655273
2014-01-06,27.8700008392334,26.600000381469727,27.860000610351562,26.799999237060547,9814208.0,25.11566162109375
2014-01-07,27.56999969482422,26.3799991607666,26.540000915527344,27.09000015258789,8033996.0,25.387434005737305
2014-01-08,27.530000686645508,26.829999923706055,27.149999618530273,27.360000610351562,8211720.0,25.640466690063477
2014-01-09,27.3799991607666,26.600000381469727,27.350000381469727,26.649999618530273,13198823.0,24.97509002685547
2014-01-10,26.850000381469727,26.190000534057617,26.3799991607666,26.5,6140067.0,24.83451271057129
2014-01-13,27.079999923706055,26.100000381469727,26.5,26.420000076293945,6257510.0,24.759546279907227
2014-01-14,26.559999465942383,25.799999237060547,26.489999771118164,26.5,7233527.0,24.83451271057129
2014-01-15,26.670000076293945,26.170000076293945,26.440000534057617,26.3700008392334,5254208.0,24.712684631347656
2014-01-16,26.579999923706055,26.110000610351562,26.350000381469727,26.43000030517578,6343543.0,24.768917083740234
2014-01-17,26.43000030517578,25.899999618530273,26.43000030517578,25.93000030517578,6442654.0,24.300338745117188
2014-01-20,26.09000015258789,24.8799991607666,25.799999237060547,25.149999618530273,10282963.0,23.569360733032227
2014-01-21,25.59000015258789,25.1200008392334,25.1200008392334,25.31999969482422,6642056.0,23.72867774963379
2014-01-22,26.549999237060547,25.229999542236328,25.31999969482422,26.469999313354492,14038607.0,24.806398391723633
2014-01-23,26.780000686645508,26.229999542236328,26.549999237060547,26.329999923706055,8246002.0,24.675201416015625
2014-01-24,26.739999771118164,26.299999237060547,26.329999923706055,26.450000762939453,8006008.0,24.787660598754883
2014-01-27,26.40999984741211,25.799999237060547,26.40999984741211,25.940000534057617,7661188.0,24.309711456298828
2014-01-28,27.389999389648438,25.799999237060547,25.799999237060547,27.100000381469727,17130963.0,25.396806716918945
2014-01-29,27.399999618530273,26.799999237060547,27.399999618530273,26.959999084472656,8856607.0,25.265602111816406
2014-01-30,27.6299991607666,26.700000762939453,26.8799991607666,27.110000610351562,9109945.0,25.406179428100586
2014-02-07,27.329999923706055,26.510000228881836,26.899999618530273,27.06999969482422,7804796.0,25.368694305419922
2014-02-10,28.969999313354492,27.200000762939453,27.200000762939453,28.31999969482422,18088876.0,26.540130615234375
2014-02-11,29.600000381469727,28.139999389648438,28.399999618530273,29.420000076293945,22369233.0,27.57099723815918
2014-02-12,30.049999237060547,28.899999618530273,29.450000762939453,29.18000030517578,13491427.0,27.34608268737793
2014-02-13,29.190000534057617,28.170000076293945,29.190000534057617,28.18000030517578,11782836.0,26.408931732177734
2014-02-14,28.780000686645508,28.200000762939453,28.209999084472656,28.56999969482422,7155484.0,26.774417877197266
2014-02-17,28.989999771118164,28.15999984741211,28.6299991607666,28.760000228881836,10403519.0,26.952476501464844
2014-02-18,28.65999984741211,27.899999618530273,28.610000610351562,28.049999237060547,12370984.0,26.287099838256836
2014-02-19,29.049999237060547,27.700000762939453,28.049999237060547,28.6200008392334,15088891.0,26.821277618408203
2014-02-20,28.8799991607666,27.899999618530273,28.700000762939453,28.020000457763672,8747632.0,26.25898551940918
2014-02-21,28.399999618530273,27.6299991607666,28.06999969482422,27.739999771118164,6975013.0,25.996583938598633
2014-02-24,27.649999618530273,26.389999389648438,27.600000381469727,26.920000076293945,11224273.0,25.228120803833008
2014-02-25,27.469999313354492,26.0,26.920000076293945,26.030000686645508,11745151.0,24.394054412841797
2014-02-26,26.299999237060547,25.5,26.100000381469727,26.25,9207540.0,24.60022735595703
2014-02-27,27.200000762939453,26.299999237060547,27.149999618530273,26.399999618530273,9950591.0,24.740798950195312
2014-02-28,27.100000381469727,26.200000762939453,26.309999465942383,27.010000228881836,8171703.0,25.312463760375977
2014-03-03,27.59000015258789,26.700000762939453,26.889999389648438,27.0,9460012.0,25.30309295654297
2014-03-04,28.170000076293945,25.850000381469727,26.899999618530273,28.139999389648438,18294906.0,26.371442794799805
2014-03-05,28.139999389648438,28.139999389648438,28.139999389648438,28.139999389648438,0.0,26.371442794799805
2014-03-06,29.979999542236328,27.899999618530273,28.799999237060547,27.989999771118164,33565511.0,26.230871200561523
2014-03-07,27.899999618530273,26.700000762939453,27.510000228881836,27.139999389648438,15964876.0,25.434288024902344
2014-03-10,27.020000457763672,25.8799991607666,27.010000228881836,26.139999389648438,10689867.0,24.497140884399414
2014-03-11,26.549999237060547,25.780000686645508,26.030000686645508,26.299999237060547,7700382.0,24.647083282470703
2014-03-12,26.899999618530273,26.100000381469727,26.270000457763672,26.579999923706055,7389722.0,24.909486770629883
2014-03-13,27.170000076293945,26.280000686645508,26.489999771118164,26.81999969482422,7569254.0,25.1344051361084
2014-03-14,27.1200008392334,25.989999771118164,26.81999969482422,26.100000381469727,9649903.0,24.459653854370117
2014-03-17,26.649999618530273,25.989999771118164,26.0,26.600000381469727,6510591.0,24.928234100341797
2014-03-18,27.700000762939453,26.600000381469727,26.600000381469727,27.309999465942383,16065941.0,25.59360694885254
2014-03-19,27.729999542236328,27.209999084472656,27.5,27.489999771118164,12678592.0,25.762296676635742
2014-03-20,27.56999969482422,26.389999389648438,27.489999771118164,26.40999984741211,9715959.0,24.750171661376953
2014-03-21,26.899999618530273,26.0,26.100000381469727,26.760000228881836,8370319.0,25.078174591064453
2014-03-24,27.1299991607666,26.329999923706055,26.899999618530273,26.440000534057617,9884368.0,24.778287887573242
2014-03-25,26.649999618530273,26.350000381469727,26.399999618530273,26.459999084472656,5853033.0,24.797029495239258
2014-03-26,27.030000686645508,26.510000228881836,26.510000228881836,26.700000762939453,6485592.0,25.021947860717773
2014-03-27,27.190000534057617,26.0,26.600000381469727,26.450000762939453,14119644.0,24.787660598754883
2014-03-28,26.860000610351562,25.899999618530273,26.600000381469727,25.969999313354492,10357388.0,24.337825775146484
2014-03-31,26.149999618530273,25.65999984741211,25.969999313354492,25.729999542236328,6139195.0,24.11290740966797
2014-04-01,26.399999618530273,25.709999084472656,25.739999771118164,26.290000915527344,6775316.0,24.637714385986328
2014-04-02,26.600000381469727,26.010000228881836,26.459999084472656,26.229999542236328,6031631.0,24.581485748291016
2014-04-03,26.3700008392334,26.059999465942383,26.149999618530273,26.09000015258789,3959207.0,24.45028305053711
2014-04-04,26.09000015258789,25.549999237060547,26.059999465942383,25.959999084472656,7976787.0,24.328454971313477
2014-04-08,26.239999771118164,25.469999313354492,25.690000534057617,26.06999969482422,8405439.0,24.431541442871094
2014-04-09,26.5,25.90999984741211,25.90999984741211,26.110000610351562,7628487.0,24.469026565551758
2014-04-10,26.299999237060547,25.799999237060547,26.200000762939453,26.100000381469727,10471533.0,24.459653854370117
2014-04-11,26.280000686645508,25.670000076293945,25.899999618530273,25.84000015258789,11565409.0,24.215993881225586
2014-04-14,25.84000015258789,25.350000381469727,25.739999771118164,25.540000915527344,13907567.0,23.934852600097656
2014-04-15,25.520000457763672,24.84000015258789,25.5,24.889999389648438,15247989.0,23.325700759887695
2014-04-16,25.290000915527344,24.829999923706055,24.84000015258789,25.219999313354492,7492498.0,23.63496208190918
2014-04-17,25.309999465942383,24.950000762939453,25.25,24.959999084472656,6188037.0,23.391300201416016
2014-04-18,25.25,24.8799991607666,24.899999618530273,25.209999084472656,5822337.0,23.625587463378906
2014-04-21,25.489999771118164,25.049999237060547,25.139999389648438,25.170000076293945,7768348.0,23.588106155395508
2014-04-22,25.18000030517578,24.809999465942383,25.170000076293945,25.040000915527344,6354953.0,23.466276168823242
2014-04-23,24.979999542236328,24.68000030517578,24.950000762939453,24.780000686645508,5557268.0,23.222618103027344
2014-04-24,24.799999237060547,23.920000076293945,24.709999084472656,24.020000457763672,9939591.0,22.510377883911133
2014-04-25,24.18000030517578,23.280000686645508,24.020000457763672,23.290000915527344,10788632.0,21.82625961303711
2014-04-28,23.200000762939453,22.229999542236328,23.200000762939453,22.469999313354492,8340385.0,21.057796478271484
2014-04-29,23.149999618530273,22.450000762939453,22.450000762939453,22.760000228881836,6218577.0,21.329570770263672
2014-04-30,24.700000762939453,22.780000686645508,22.850000381469727,24.399999618530273,13657601.0,22.86649513244629
2014-05-05,24.31999969482422,23.690000534057617,24.100000381469727,23.979999542236328,7832984.0,22.47289276123047
2014-05-06,24.34000015258789,23.829999923706055,23.979999542236328,24.190000534057617,6483454.0,22.669696807861328
2014-05-07,24.059999465942383,23.520000457763672,24.030000686645508,23.549999237060547,4555381.0,22.069915771484375
2014-05-08,24.1200008392334,23.520000457763672,23.520000457763672,23.829999923706055,4859175.0,22.332319259643555
2014-05-09,24.639999389648438,24.030000686645508,24.049999237060547,24.329999923706055,10040014.0,22.80089569091797
2014-05-12,24.979999542236328,24.389999389648438,24.59000015258789,24.639999389648438,8992774.0,23.091413497924805
2014-05-13,24.670000076293945,24.149999618530273,24.6299991607666,24.40999984741211,5886451.0,22.875869750976562
2014-05-14,24.93000030517578,24.3799991607666,24.420000076293945,24.780000686645508,7735772.0,23.222618103027344
2014-05-15,24.889999389648438,24.190000534057617,24.690000534057617,24.200000762939453,5564403.0,22.67906379699707
2014-05-16,24.209999084472656,23.31999969482422,24.110000610351562,23.6200008392334,6920969.0,22.135520935058594
2014-05-19,23.610000610351562,22.600000381469727,23.610000610351562,22.940000534057617,7748419.0,21.49825668334961
2014-05-20,23.25,22.719999313354492,23.100000381469727,22.950000762939453,5362836.0,21.507631301879883
2014-05-21,23.18000030517578,22.549999237060547,22.780000686645508,23.149999618530273,4483513.0,21.695058822631836
2014-05-22,23.3799991607666,22.899999618530273,23.190000534057617,22.979999542236328,5428791.0,21.535741806030273
2014-05-23,23.1299991607666,22.8799991607666,22.899999618530273,23.06999969482422,3927364.0,21.620084762573242
2014-05-26,23.989999771118164,23.1200008392334,23.25,23.899999618530273,11453019.0,22.397920608520508
2014-05-27,24.399999618530273,23.75,23.799999237060547,23.940000534057617,9851713.0,22.43541145324707
2014-05-28,24.280000686645508,23.860000610351562,23.950000762939453,24.190000534057617,6815094.0,22.669696807861328
2014-05-29,24.5,23.809999465942383,24.280000686645508,23.829999923706055,7075745.0,22.332319259643555
2014-05-30,25.209999084472656,23.950000762939453,23.950000762939453,25.059999465942383,24161260.0,23.485015869140625
2014-06-03,25.709999084472656,24.8799991607666,24.989999771118164,25.219999313354492,13756878.0,23.63496208190918
2014-06-04,25.25,24.190000534057617,25.219999313354492,24.479999542236328,9951907.0,22.941469192504883
2014-06-05,25.079999923706055,24.40999984741211,24.649999618530273,25.030000686645508,7350477.0,23.4569034576416
2014-06-06,25.09000015258789,24.5,25.06999969482422,24.559999465942383,5959969.0,23.016441345214844
2014-06-09,26.0,24.600000381469727,24.6299991607666,25.90999984741211,24315126.0,24.28159523010254
2014-06-10,25.90999984741211,25.3799991607666,25.75,25.899999618530273,12693453.0,24.2722225189209
2014-06-11,26.600000381469727,25.729999542236328,25.799999237060547,25.84000015258789,16853615.0,24.215993881225586
2014-06-12,26.110000610351562,25.110000610351562,25.65999984741211,25.639999389648438,14382395.0,24.028564453125
2014-06-13,25.700000762939453,25.100000381469727,25.450000762939453,25.540000915527344,12101746.0,23.934852600097656
2014-06-16,25.75,25.270000457763672,25.68000030517578,25.520000457763672,9108690.0,23.916107177734375
2014-06-17,25.520000457763672,24.850000381469727,25.520000457763672,24.860000610351562,10194031.0,23.29758644104004
2014-06-18,24.850000381469727,24.399999618530273,24.799999237060547,24.59000015258789,6791381.0,23.0445556640625
2014-06-19,24.93000030517578,24.0,24.59000015258789,24.100000381469727,6921231.0,22.585351943969727
2014-06-20,24.40999984741211,24.0,24.1200008392334,24.34000015258789,4419506.0,22.810270309448242
2014-06-23,24.520000457763672,24.110000610351562,24.459999084472656,24.209999084472656,4213210.0,22.688438415527344
2014-06-24,24.690000534057617,24.200000762939453,24.209999084472656,24.6299991607666,5207831.0,23.082040786743164
2014-06-25,25.350000381469727,24.360000610351562,24.600000381469727,25.139999389648438,15395388.0,23.55998992919922
2014-06-26,25.350000381469727,24.8799991607666,25.209999084472656,25.079999923706055,7290047.0,23.503759384155273
2014-06-27,25.149999618530273,24.700000762939453,25.0,24.920000076293945,9745073.0,23.35381507873535
2014-06-30,25.100000381469727,24.719999313354492,24.799999237060547,24.889999389648438,5747952.0,23.325700759887695
2014-07-01,25.479999542236328,24.920000076293945,25.260000228881836,25.079999923706055,9286918.0,23.503759384155273
2014-07-02,25.489999771118164,25.020000457763672,25.270000457763672,25.170000076293945,8777238.0,23.588106155395508
2014-07-03,25.459999084472656,25.0,25.280000686645508,25.440000534057617,12325425.0,23.841135025024414
2014-07-04,25.610000610351562,25.030000686645508,25.559999465942383,25.079999923706055,7900970.0,23.503759384155273
2014-07-07,25.290000915527344,24.530000686645508,25.0,24.65999984741211,9244274.0,23.110157012939453
2014-07-08,24.739999771118164,23.309999465942383,24.559999465942383,23.559999465942383,23387292.0,22.079286575317383
2014-07-09,23.809999465942383,23.299999237060547,23.649999618530273,23.360000610351562,11585489.0,21.89185905456543
2014-07-10,23.6200008392334,23.350000381469727,23.360000610351562,23.520000457763672,5620692.0,22.041807174682617
2014-07-11,23.520000457763672,23.0,23.520000457763672,23.15999984741211,11303560.0,21.70442771911621
2014-07-14,23.469999313354492,23.010000228881836,23.049999237060547,23.34000015258789,9793812.0,21.87311553955078
2014-07-15,23.850000381469727,23.420000076293945,23.420000076293945,23.790000915527344,11434175.0,22.294836044311523
2014-07-16,23.889999389648438,23.420000076293945,23.8799991607666,23.530000686645508,6179491.0,22.051176071166992
2014-07-17,23.559999465942383,22.829999923706055,23.540000915527344,23.040000915527344,11872216.0,21.59197235107422
2014-07-18,23.299999237060547,23.059999465942383,23.059999465942383,23.25,6809468.0,21.788776397705078
2014-07-21,23.440000534057617,23.100000381469727,23.200000762939453,23.34000015258789,6447624.0,21.87311553955078
2014-07-22,23.670000076293945,23.299999237060547,23.350000381469727,23.469999313354492,8192057.0,21.994945526123047
2014-07-23,23.549999237060547,23.139999389648438,23.489999771118164,23.149999618530273,6911842.0,21.695058822631836
2014-07-24,23.5,23.15999984741211,23.15999984741211,23.360000610351562,6929916.0,21.89185905456543
2014-07-25,23.649999618530273,23.360000610351562,23.420000076293945,23.600000381469727,8046890.0,22.116777420043945
2014-07-28,24.780000686645508,23.6299991607666,23.6299991607666,24.739999771118164,21032486.0,23.185129165649414
2014-07-29,25.100000381469727,24.549999237060547,24.989999771118164,24.790000915527344,19801440.0,23.231985092163086
2014-07-30,25.3799991607666,24.329999923706055,24.59000015258789,24.90999984741211,16213862.0,23.56306266784668
2014-07-31,26.68000030517578,25.520000457763672,25.790000915527344,25.639999389648438,35456346.0,24.25358772277832
2014-08-01,28.200000762939453,26.350000381469727,26.799999237060547,27.530000686645508,69512258.0,26.041393280029297
2014-08-04,27.440000534057617,26.68000030517578,27.440000534057617,27.290000915527344,33310665.0,25.81437110900879
2014-08-05,27.399999618530273,26.520000457763672,27.399999618530273,26.899999618530273,21633781.0,25.44545555114746
2014-08-06,26.899999618530273,26.309999465942383,26.899999618530273,26.530000686645508,17186923.0,25.0954647064209
2014-08-07,26.8799991607666,26.229999542236328,26.469999313354492,26.34000015258789,14060953.0,24.915739059448242
2014-08-08,26.649999618530273,26.280000686645508,26.3799991607666,26.399999618530273,10016333.0,24.97249412536621
2014-08-11,26.65999984741211,26.450000762939453,26.559999465942383,26.520000457763672,13506918.0,25.08600616455078
2014-08-12,26.510000228881836,25.770000457763672,26.5,25.8799991607666,19815225.0,24.48061180114746
2014-08-13,26.579999923706055,25.899999618530273,25.899999618530273,26.190000534057617,15594659.0,24.77385139465332
2014-08-14,26.200000762939453,25.700000762939453,26.149999618530273,25.760000228881836,11547123.0,24.36709976196289
2014-08-15,26.09000015258789,25.68000030517578,25.75,26.059999465942383,11508323.0,24.650876998901367
2014-08-18,26.3700008392334,26.079999923706055,26.079999923706055,26.200000762939453,10383738.0,24.783309936523438
2014-08-19,26.170000076293945,25.899999618530273,26.15999984741211,26.030000686645508,9661563.0,24.622501373291016
2014-08-20,26.0,25.799999237060547,25.989999771118164,25.899999618530273,10336695.0,24.499528884887695
2014-08-21,25.8799991607666,25.350000381469727,25.8799991607666,25.510000228881836,13780307.0,24.130619049072266
2014-08-22,28.059999465942383,25.799999237060547,25.799999237060547,27.68000030517578,53215350.0,26.18328094482422
2014-08-25,27.5,26.65999984741211,27.5,26.729999542236328,30697149.0,25.284648895263672
2014-08-26,27.350000381469727,26.520000457763672,26.719999313354492,26.809999465942383,20693156.0,25.360322952270508
2014-08-27,26.899999618530273,26.420000076293945,26.799999237060547,26.469999313354492,11665388.0,25.038707733154297
2014-08-28,27.200000762939453,26.520000457763672,26.520000457763672,26.729999542236328,12717948.0,25.284648895263672
2014-08-29,27.079999923706055,26.5,26.65999984741211,26.809999465942383,10422224.0,25.360322952270508
2014-09-01,26.790000915527344,26.229999542236328,26.600000381469727,26.709999084472656,12803598.0,25.265731811523438
2014-09-02,27.15999984741211,26.56999969482422,26.719999313354492,27.0,17434291.0,25.540050506591797
2014-09-03,28.969999313354492,27.81999969482422,28.610000610351562,27.93000030517578,50615067.0,26.419763565063477
2014-09-04,28.25,27.719999313354492,28.0,28.020000457763672,21238935.0,26.504898071289062
2014-09-05,28.329999923706055,27.729999542236328,28.190000534057617,27.84000015258789,18300681.0,26.33462905883789
2014-09-09,28.68000030517578,27.75,27.959999084472656,28.350000381469727,26180526.0,26.817054748535156
2014-09-10,28.290000915527344,27.8799991607666,28.049999237060547,27.969999313354492,13780874.0,26.457597732543945
2014-09-11,28.170000076293945,27.510000228881836,27.90999984741211,27.579999923706055,20117611.0,26.088685989379883
2014-09-12,27.90999984741211,27.399999618530273,27.719999313354492,27.649999618530273,15054582.0,26.154903411865234
2014-09-15,27.6200008392334,27.200000762939453,27.6200008392334,27.459999084472656,20950817.0,25.975177764892578
2014-09-16,27.600000381469727,26.860000610351562,27.520000457763672,26.889999389648438,21671229.0,25.435997009277344
2014-09-17,27.940000534057617,26.649999618530273,26.950000762939453,27.770000457763672,29567522.0,26.268413543701172
2014-09-18,27.739999771118164,27.329999923706055,27.6200008392334,27.3799991607666,18362340.0,25.89950180053711
2014-09-19,28.260000228881836,27.65999984741211,27.65999984741211,27.729999542236328,27269635.0,26.23057746887207
2014-09-22,27.829999923706055,27.110000610351562,27.799999237060547,27.219999313354492,13471363.0,25.74815559387207
2014-09-23,27.639999389648438,27.010000228881836,27.219999313354492,27.450000762939453,14185484.0,25.965721130371094
2014-09-24,27.739999771118164,27.15999984741211,27.350000381469727,27.639999389648438,15138781.0,26.145442962646484
2014-09-25,27.6299991607666,27.1200008392334,27.5,27.190000534057617,18711454.0,25.719778060913086
2014-09-26,27.3700008392334,26.8799991607666,27.18000030517578,27.190000534057617,11211145.0,25.719778060913086
2014-09-29,27.700000762939453,27.219999313354492,27.600000381469727,27.3700008392334,15414820.0,25.890045166015625
2014-09-30,28.149999618530273,27.3799991607666,27.3799991607666,27.860000610351562,24877723.0,26.353548049926758
2014-10-08,28.549999237060547,27.670000076293945,27.959999084472656,28.459999084472656,27811201.0,26.921104431152344
2014-10-09,28.850000381469727,28.040000915527344,28.479999542236328,28.219999313354492,21174200.0,26.694082260131836
2014-10-10,28.389999389648438,27.81999969482422,28.09000015258789,27.889999389648438,14924778.0,26.381927490234375
2014-10-13,28.020000457763672,27.600000381469727,27.84000015258789,27.8799991607666,11444844.0,26.372467041015625
2014-10-14,28.280000686645508,27.719999313354492,27.8700008392334,27.93000030517578,14971414.0,26.419763565063477
2014-10-15,28.989999771118164,27.850000381469727,27.8700008392334,28.760000228881836,45704350.0,27.204883575439453
2014-10-16,29.5,28.350000381469727,28.5,28.43000030517578,38294744.0,26.892724990844727
2014-10-17,28.8799991607666,27.799999237060547,28.399999618530273,28.399999618530273,21629264.0,26.864347457885742
2014-10-20,29.09000015258789,28.399999618530273,28.6299991607666,28.6200008392334,16639418.0,27.07245445251465
2014-10-21,28.530000686645508,27.899999618530273,28.530000686645508,27.940000534057617,16906991.0,26.429222106933594
2014-10-22,28.100000381469727,27.170000076293945,28.0,27.290000915527344,14679720.0,25.81437110900879
2014-10-23,27.3700008392334,26.68000030517578,27.25,26.899999618530273,11014365.0,25.44545555114746
2014-10-24,27.260000228881836,26.68000030517578,26.950000762939453,27.079999923706055,7171229.0,25.615726470947266
2014-10-27,27.25,26.75,27.0,27.18000030517578,6123412.0,25.710317611694336
2014-10-28,27.56999969482422,27.18000030517578,27.18000030517578,27.530000686645508,9569988.0,26.041393280029297
2014-10-29,28.56999969482422,27.809999465942383,28.1200008392334,28.010000228881836,22581105.0,26.495437622070312
2014-10-30,27.979999542236328,27.399999618530273,27.979999542236328,27.450000762939453,21165485.0,25.965721130371094
2014-10-31,27.639999389648438,26.979999542236328,27.389999389648438,27.25,15981528.0,25.776535034179688
2014-11-03,27.229999542236328,26.84000015258789,27.100000381469727,27.219999313354492,16201867.0,25.74815559387207
2014-11-04,27.190000534057617,26.5,27.18000030517578,26.549999237060547,20973451.0,25.114381790161133
2014-11-05,26.889999389648438,26.280000686645508,26.450000762939453,26.65999984741211,10666067.0,25.21843719482422
2014-11-06,26.799999237060547,26.5,26.700000762939453,26.649999618530273,6724871.0,25.20897674560547
2014-11-07,26.579999923706055,26.280000686645508,26.399999618530273,26.290000915527344,11634180.0,24.86844253540039
2014-11-10,26.760000228881836,26.219999313354492,26.290000915527344,26.729999542236328,10415153.0,25.284648895263672
2014-11-11,27.09000015258789,25.809999465942383,26.899999618530273,26.1200008392334,17442858.0,24.70763397216797
2014-11-12,26.489999771118164,25.93000030517578,26.100000381469727,26.389999389648438,7821440.0,24.963035583496094
2014-11-13,26.440000534057617,25.90999984741211,26.420000076293945,26.110000610351562,9378401.0,24.69817543029785
2014-11-14,26.3799991607666,25.799999237060547,26.020000457763672,26.170000076293945,8617310.0,24.75493049621582
2014-11-17,26.360000610351562,25.989999771118164,26.18000030517578,26.1200008392334,7898137.0,24.70763397216797
2014-11-18,26.15999984741211,25.649999618530273,26.15999984741211,25.75,10081848.0,24.357641220092773
2014-11-19,26.399999618530273,25.81999969482422,26.0,26.299999237060547,13413975.0,24.877899169921875
2014-11-20,26.520000457763672,26.1200008392334,26.25,26.149999618530273,8944089.0,24.736011505126953
2014-11-21,26.260000228881836,26.040000915527344,26.18000030517578,26.200000762939453,8491601.0,24.783309936523438
2014-11-24,26.520000457763672,26.15999984741211,26.280000686645508,26.43000030517578,13674722.0,25.000873565673828
2014-11-25,26.81999969482422,26.40999984741211,26.479999542236328,26.700000762939453,14742798.0,25.25627326965332
2014-11-26,26.799999237060547,26.290000915527344,26.75,26.420000076293945,13995941.0,24.99141502380371
2014-11-27,26.8700008392334,26.399999618530273,26.459999084472656,26.75,26825718.0,25.30356788635254
2014-11-28,26.700000762939453,26.149999618530273,26.700000762939453,26.360000610351562,14437515.0,24.934656143188477
2014-12-01,26.649999618530273,26.0,26.399999618530273,26.549999237060547,15184083.0,25.114381790161133
2014-12-02,27.1200008392334,26.559999465942383,26.739999771118164,27.0,23161332.0,25.540050506591797
2014-12-03,27.440000534057617,26.639999389648438,27.0,27.110000610351562,17387597.0,25.644102096557617
2014-12-04,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-05,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-08,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-09,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-10,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-11,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-12,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-15,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-16,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-17,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-18,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-19,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-22,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-23,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-24,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-25,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-26,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-29,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-30,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2014-12-31,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2015-01-05,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2015-01-06,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2015-01-07,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2015-01-08,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2015-01-09,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2015-01-12,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.644102096557617
2015-01-13,29.81999969482422,29.81999969482422,29.81999969482422,29.81999969482422,3949177.0,28.20756721496582
2015-01-14,32.0,30.059999465942383,31.989999771118164,30.149999618530273,76169974.0,28.51972198486328
2015-01-15,30.700000762939453,29.0,30.18000030517578,29.440000534057617,43365035.0,27.848112106323242
2015-01-16,31.479999542236328,29.5,29.6200008392334,31.1200008392334,48716000.0,29.437273025512695
2015-01-19,33.209999084472656,30.110000610351562,30.56999969482422,31.65999984741211,57860074.0,29.948076248168945
2015-01-20,32.630001068115234,31.360000610351562,32.0,32.209999084472656,41258376.0,30.46833610534668
2015-01-21,32.27000045776367,31.59000015258789,32.209999084472656,32.029998779296875,35495006.0,30.298067092895508
2015-01-22,32.59000015258789,31.790000915527344,31.989999771118164,31.969999313354492,24196354.0,30.241310119628906
2015-01-23,31.969999313354492,31.020000457763672,31.850000381469727,31.31999969482422,27494613.0,29.62645721435547
2015-01-26,31.84000015258789,31.149999618530273,31.670000076293945,31.549999237060547,17838646.0,29.84402084350586
2015-01-27,31.719999313354492,30.559999465942383,31.6200008392334,30.81999969482422,25756517.0,29.15349578857422
2015-01-28,31.399999618530273,30.399999618530273,30.75,30.780000686645508,18460607.0,29.115657806396484
2015-01-29,30.579999923706055,29.899999618530273,30.489999771118164,29.969999313354492,15308598.0,28.349456787109375
2015-01-30,30.34000015258789,29.709999084472656,30.100000381469727,29.950000762939453,13576951.0,28.33053970336914
2015-02-02,29.950000762939453,29.399999618530273,29.65999984741211,29.739999771118164,12081825.0,28.131893157958984
2015-02-03,30.829999923706055,29.829999923706055,29.889999389648438,30.649999618530273,18338412.0,28.992687225341797
2015-02-04,30.969999313354492,29.899999618530273,30.889999389648438,29.950000762939453,10853199.0,28.33053970336914
2015-02-05,30.34000015258789,29.209999084472656,30.280000686645508,29.239999771118164,15473449.0,27.658926010131836
2015-02-06,29.770000457763672,28.559999465942383,29.229999542236328,28.700000762939453,12312468.0,27.148128509521484
2015-02-09,29.649999618530273,28.899999618530273,28.899999618530273,29.1200008392334,10281712.0,27.545419692993164
2015-02-10,30.450000762939453,29.059999465942383,29.18000030517578,30.229999542236328,16921625.0,28.595396041870117
2015-02-11,30.600000381469727,29.899999618530273,30.290000915527344,30.260000228881836,10001501.0,28.6237735748291
2015-02-12,30.719999313354492,30.260000228881836,30.299999237060547,30.350000381469727,11612343.0,28.708908081054688
2015-02-13,31.079999923706055,30.299999237060547,30.5,30.520000457763672,12647769.0,28.86971664428711
2015-02-16,30.75,30.299999237060547,30.559999465942383,30.549999237060547,11305717.0,28.898094177246094
2015-02-17,30.889999389648438,30.43000030517578,30.549999237060547,30.649999618530273,8131076.0,28.992687225341797
2015-02-25,32.029998779296875,30.639999389648438,30.639999389648438,31.670000076293945,24567454.0,29.957534790039062
2015-02-26,31.950000762939453,31.3799991607666,31.75,31.670000076293945,11791844.0,29.957534790039062
2015-02-27,31.75,31.15999984741211,31.600000381469727,31.200000762939453,12061284.0,29.512948989868164
2015-03-02,31.5,30.8799991607666,31.5,31.219999313354492,15187481.0,29.5318660736084
2015-03-03,31.1299991607666,30.5,31.030000686645508,30.559999465942383,16996579.0,28.907554626464844
2015-03-04,31.139999389648438,30.56999969482422,30.690000534057617,30.989999771118164,15633055.0,29.314302444458008
2015-03-05,31.440000534057617,30.6299991607666,30.8799991607666,30.950000762939453,15188327.0,29.276464462280273
2015-03-06,31.239999771118164,30.239999771118164,31.209999084472656,30.309999465942383,13913797.0,28.671070098876953
2015-03-09,30.34000015258789,29.610000610351562,30.239999771118164,30.239999771118164,9919134.0,28.604856491088867
2015-03-10,31.170000076293945,30.3799991607666,30.389999389648438,30.59000015258789,14225646.0,28.935932159423828
2015-03-11,30.90999984741211,30.329999923706055,30.610000610351562,30.450000762939453,9119988.0,28.80350112915039
2015-03-12,30.719999313354492,30.1200008392334,30.6200008392334,30.260000228881836,8989103.0,28.6237735748291
2015-03-13,30.489999771118164,30.040000915527344,30.399999618530273,30.420000076293945,8914039.0,28.77512550354004
2015-03-16,30.420000076293945,30.420000076293945,30.420000076293945,30.420000076293945,0.0,28.77512550354004
2015-03-17,30.420000076293945,30.420000076293945,30.420000076293945,30.420000076293945,0.0,28.77512550354004
2015-03-18,32.36000061035156,31.3799991607666,31.5,31.81999969482422,36140996.0,30.09942054748535
2015-03-19,31.8700008392334,31.299999237060547,31.829999923706055,31.520000457763672,21638069.0,29.815643310546875
2015-03-20,32.25,31.610000610351562,31.760000228881836,31.979999542236328,27759739.0,30.250770568847656
2015-03-23,32.33000183105469,31.799999237060547,32.18000030517578,32.11000061035156,33020826.0,30.373741149902344
2015-03-24,32.22999954223633,31.219999313354492,32.13999938964844,31.850000381469727,27440271.0,30.1278018951416
2015-03-25,34.4900016784668,31.739999771118164,31.950000762939453,33.779998779296875,54004044.0,31.953439712524414
2015-03-26,34.79999923706055,33.20000076293945,33.31999969482422,33.63999938964844,32256657.0,31.821012496948242
2015-03-27,35.29999923706055,33.79999923706055,34.189998626708984,34.81999969482422,32728588.0,32.93720626831055
2015-03-30,35.36000061035156,34.380001068115234,34.70000076293945,34.849998474121094,29335541.0,32.96558380126953
2015-03-31,35.25,33.93000030517578,35.20000076293945,34.16999816894531,31382222.0,32.322349548339844
2015-04-01,34.7400016784668,33.68000030517578,34.0,34.220001220703125,22731382.0,32.36964797973633
2015-04-02,34.869998931884766,34.04999923706055,34.20000076293945,34.5099983215332,23872644.0,32.64397048950195
2015-04-03,35.18000030517578,34.099998474121094,34.369998931884766,34.93000030517578,23493122.0,33.041255950927734
2015-04-07,35.900001525878906,34.58000183105469,34.849998474121094,35.81999969482422,28810460.0,33.88312911987305
2015-04-08,35.95000076293945,34.58000183105469,35.790000915527344,34.720001220703125,26317740.0,32.84261703491211
2015-04-09,34.939998626708984,32.970001220703125,34.72999954223633,33.68000030517578,23425696.0,31.85884666442871
2015-04-10,34.7400016784668,33.41999816894531,33.470001220703125,34.540000915527344,19333730.0,32.67234802246094
2015-04-13,35.880001068115234,34.11000061035156,34.58000183105469,35.27000045776367,26049074.0,33.36287307739258
2015-04-14,36.349998474121094,35.279998779296875,35.29999923706055,35.88999938964844,29025610.0,33.949344635009766
2015-04-15,35.9900016784668,34.15999984741211,35.939998626708984,34.310001373291016,21841836.0,32.45478820800781
2015-04-16,36.29999923706055,33.63999938964844,34.0,35.5,25271727.0,33.58043670654297
2015-04-17,38.939998626708984,35.79999923706055,35.79999923706055,37.220001220703125,36414262.0,35.207435607910156
2015-04-20,38.36000061035156,36.279998779296875,37.2599983215332,36.529998779296875,33895914.0,34.554744720458984
2015-04-21,39.16999816894531,36.779998779296875,36.779998779296875,38.97999954223633,34022982.0,36.87226486206055
2015-04-22,39.459999084472656,38.470001220703125,39.27000045776367,38.9900016784668,25928831.0,36.88172912597656
2015-04-23,39.38999938964844,38.279998779296875,38.9900016784668,38.70000076293945,24101548.0,36.60740661621094
2015-04-24,38.33000183105469,37.0099983215332,38.29999923706055,37.650001525878906,22380954.0,35.61418533325195
2015-04-27,38.75,37.31999969482422,37.970001220703125,37.959999084472656,21300846.0,35.90742111206055
2015-04-28,38.29999923706055,35.5,38.0,35.83000183105469,34723572.0,33.89259338378906
2015-04-29,36.65999984741211,35.779998779296875,35.849998474121094,36.279998779296875,14470878.0,34.31825637817383
2015-04-30,36.88999938964844,35.900001525878906,36.63999938964844,36.0,14690022.0,34.05339813232422
2015-05-04,36.400001525878906,35.75,36.099998474121094,36.0,13758135.0,34.05339813232422
2015-05-05,37.59000015258789,36.09000015258789,36.689998626708984,36.41999816894531,27427547.0,34.45069122314453
2015-05-06,37.5099983215332,36.029998779296875,36.5,36.470001220703125,23094437.0,34.49798583984375
2015-05-07,36.95000076293945,34.0099983215332,36.59000015258789,34.22999954223633,24388355.0,32.37910842895508
2015-05-08,35.09000015258789,34.20000076293945,34.75,34.959999084472656,14278333.0,33.06963348388672
2015-05-11,37.150001525878906,35.029998779296875,35.5,36.79999923706055,21544946.0,34.810142517089844
2015-05-12,36.810001373291016,36.119998931884766,36.599998474121094,36.68000030517578,18045649.0,34.696632385253906
2015-05-13,36.790000915527344,36.0,36.779998779296875,36.27000045776367,15948047.0,34.30879592895508
2015-05-14,38.08000183105469,36.83000183105469,37.0099983215332,37.060001373291016,24621901.0,35.05608367919922
2015-05-15,37.709999084472656,36.599998474121094,37.060001373291016,36.7400016784668,22050470.0,34.753387451171875
2015-05-18,36.279998779296875,35.099998474121094,36.27000045776367,35.630001068115234,16735103.0,33.70341110229492
2015-05-19,36.20000076293945,34.599998474121094,35.709999084472656,36.189998626708984,25290725.0,34.23312759399414
2015-05-20,37.18000030517578,35.77000045776367,36.189998626708984,36.459999084472656,25709218.0,34.488525390625
2015-05-21,37.95000076293945,36.0,36.470001220703125,37.810001373291016,31518146.0,35.76553726196289
2015-05-22,38.599998474121094,37.41999816894531,38.0,38.459999084472656,32119746.0,36.3803825378418
2015-05-25,40.400001525878906,38.0099983215332,38.540000915527344,40.0,34155742.0,37.83711242675781
2015-05-26,40.68000030517578,39.70000076293945,40.060001373291016,40.08000183105469,29660795.0,37.91278839111328
2015-05-27,39.9900016784668,38.900001525878906,39.970001220703125,39.349998474121094,30375080.0,37.222259521484375
2015-05-28,40.849998474121094,38.11000061035156,39.47999954223633,38.31999969482422,36456121.0,36.247955322265625
2015-05-29,42.150001525878906,37.02000045776367,38.220001220703125,42.119998931884766,44655077.0,39.84247589111328
2015-06-01,45.86000061035156,43.0,44.400001525878906,44.7400016784668,47166900.0,42.3208122253418
2015-06-02,45.130001068115234,43.08000183105469,44.130001068115234,44.79999923706055,34237010.0,42.377567291259766
2015-06-03,48.459999084472656,44.02000045776367,44.849998474121094,47.209999084472656,41043458.0,44.65725326538086
2015-06-04,46.88999938964844,42.650001525878906,46.29999923706055,46.310001373291016,31746946.0,43.80591583251953
2015-06-05,46.970001220703125,43.7400016784668,46.619998931884766,45.029998779296875,36380125.0,42.59512710571289
2015-06-08,44.880001068115234,43.59000015258789,44.86000061035156,44.61000061035156,24293811.0,42.197837829589844
2015-06-09,45.970001220703125,44.099998474121094,44.68000030517578,45.119998931884766,24055291.0,42.68026351928711
2015-06-10,46.880001068115234,44.02000045776367,44.66999816894531,45.93000030517578,25543378.0,43.44646453857422
2015-06-11,48.0,45.099998474121094,45.95000076293945,46.93000030517578,26548364.0,44.392391204833984
2015-06-12,47.08000183105469,45.900001525878906,46.810001373291016,45.95000076293945,24889575.0,43.46538543701172
2015-06-15,46.97999954223633,43.97999954223633,46.20000076293945,44.060001373291016,25657877.0,41.677581787109375
2015-06-16,43.939998626708984,42.119998931884766,43.689998626708984,42.459999084472656,22609744.0,40.164093017578125
2015-06-17,42.689998626708984,40.380001068115234,42.5,42.13999938964844,22993845.0,39.861392974853516
2015-06-18,42.689998626708984,40.5,42.150001525878906,40.5099983215332,17574903.0,38.31953048706055
2015-06-19,40.77000045776367,36.459999084472656,40.4900016784668,37.20000076293945,23755957.0,35.18851089477539
2015-06-23,39.060001373291016,36.150001525878906,37.279998779296875,39.0,19890357.0,36.89118194580078
2015-06-24,39.93000030517578,38.70000076293945,39.119998931884766,39.59000015258789,22478100.0,37.449275970458984
2015-06-25,39.59000015258789,36.79999923706055,39.59000015258789,37.41999816894531,16658965.0,35.3966178894043
2015-06-26,36.630001068115234,33.68000030517578,36.630001068115234,33.70000076293945,25980134.0,31.877763748168945
2015-06-29,34.9900016784668,30.329999923706055,34.79999923706055,31.700000762939453,30872248.0,29.985910415649414
2015-06-30,34.54999923706055,29.360000610351562,31.719999313354492,34.459999084472656,35343210.0,32.59667205810547
2015-07-01,36.13999938964844,32.880001068115234,33.58000183105469,34.060001373291016,35115941.0,32.218299865722656
2015-07-02,34.86000061035156,30.709999084472656,34.86000061035156,31.81999969482422,23980185.0,30.09942054748535
2015-07-03,33.119998931884766,29.6299991607666,31.010000228881836,30.8799991607666,29279284.0,29.210247039794922
2015-07-06,33.970001220703125,29.360000610351562,33.970001220703125,31.850000381469727,28805964.0,30.1278018951416
2015-07-07,31.5,28.670000076293945,31.18000030517578,28.829999923706055,38107044.0,27.271099090576172
2015-07-08,26.350000381469727,25.950000762939453,25.950000762939453,25.950000762939453,37778816.0,24.546825408935547
2015-07-09,28.549999237060547,24.010000228881836,25.950000762939453,28.549999237060547,39190939.0,27.006237030029297
2015-07-10,31.40999984741211,29.8799991607666,29.8799991607666,31.40999984741211,16907810.0,29.711593627929688
2015-07-13,34.54999923706055,31.6200008392334,33.0,34.54999923706055,39284745.0,32.68180465698242
2015-07-14,35.88999938964844,33.29999923706055,33.61000061035156,33.5099983215332,30476090.0,31.69803810119629
2015-07-15,32.81999969482422,30.15999984741211,32.77000045776367,30.15999984741211,20943128.0,28.52918243408203
2015-07-16,31.579999923706055,28.510000228881836,30.15999984741211,30.979999542236328,22067587.0,29.304841995239258
2015-07-17,33.290000915527344,30.760000228881836,31.0,33.040000915527344,21990247.0,31.253454208374023
2015-07-20,33.86000061035156,32.029998779296875,32.900001525878906,32.91999816894531,19695764.0,31.13994026184082
2015-07-21,33.279998779296875,31.799999237060547,32.29999923706055,33.22999954223633,20573120.0,31.433183670043945
2015-07-22,33.33000183105469,32.08000183105469,33.099998474121094,32.79999923706055,14549252.0,31.02643394470215
2015-07-23,34.5099983215332,32.7599983215332,32.79999923706055,33.93000030517578,24853553.0,32.095333099365234
2015-07-24,34.47999954223633,32.5,33.65999984741211,33.4900016784668,23391944.0,31.679121017456055
2015-07-27,33.13999938964844,30.139999389648438,32.599998474121094,30.139999389648438,19838159.0,28.510263442993164
2015-07-28,30.100000381469727,27.510000228881836,28.989999771118164,29.329999923706055,27719042.0,27.744062423706055
2015-07-29,30.5,28.3700008392334,29.770000457763672,30.489999771118164,18713723.0,28.841337203979492
2015-07-30,30.350000381469727,28.8799991607666,30.0,29.020000457763672,15750261.0,27.45082664489746
2015-07-31,29.75,28.420000076293945,28.5,29.709999084472656,14046203.0,28.103513717651367
2015-08-03,30.780000686645508,29.18000030517578,29.350000381469727,30.75,21596710.0,29.0872802734375
2015-08-04,31.969999313354492,30.510000228881836,30.6200008392334,31.600000381469727,12396790.0,29.891319274902344
2015-08-05,33.20000076293945,31.010000228881836,31.350000381469727,31.780000686645508,15801744.0,30.061586380004883
2015-08-06,31.739999771118164,30.850000381469727,31.0,31.1299991607666,7982603.0,29.446731567382812
2015-08-07,31.8799991607666,30.729999542236328,30.729999542236328,31.260000228881836,8025989.0,29.83808135986328
2015-08-10,32.939998626708984,31.079999923706055,31.299999237060547,32.68000030517578,14867348.0,31.193492889404297
2015-08-11,33.15999984741211,32.099998474121094,32.900001525878906,32.349998474121094,13242597.0,30.878501892089844
2015-08-12,32.63999938964844,31.40999984741211,31.959999084472656,31.540000915527344,10596421.0,30.105344772338867
2015-08-13,32.20000076293945,31.209999084472656,31.540000915527344,32.189998626708984,8969556.0,30.72577667236328
2015-08-14,33.20000076293945,32.29999923706055,32.380001068115234,32.58000183105469,12519849.0,31.098041534423828
2015-08-17,35.84000015258789,35.84000015258789,35.84000015258789,35.84000015258789,12702916.0,34.20975112915039
2015-08-18,39.41999816894531,35.81999969482422,38.0,36.81999969482422,99286952.0,35.14517593383789
2015-08-19,39.310001373291016,33.13999938964844,34.0,38.58000183105469,64552027.0,36.82512283325195
2015-08-20,37.77000045776367,34.720001220703125,37.20000076293945,34.720001220703125,39358082.0,33.14070129394531
2015-08-21,35.310001373291016,31.25,34.099998474121094,31.65999984741211,33015226.0,30.21988868713379
2015-08-24,29.989999771118164,28.489999771118164,29.1299991607666,28.489999771118164,29008789.0,27.194080352783203
2015-08-25,27.059999465942383,25.639999389648438,25.649999618530273,25.639999389648438,29850634.0,24.473716735839844
2015-08-26,27.309999465942383,24.0,25.799999237060547,24.719999313354492,34205204.0,23.595565795898438
2015-08-27,26.299999237060547,24.780000686645508,25.5,26.270000457763672,25000317.0,25.07505989074707
2015-08-28,28.399999618530273,26.450000762939453,26.899999618530273,28.1299991607666,27004088.0,26.85045623779297
2015-08-31,27.959999084472656,26.420000076293945,27.959999084472656,27.479999542236328,23478241.0,26.230022430419922
2015-09-01,27.0,25.18000030517578,27.0,26.610000610351562,23668199.0,25.39959716796875
2015-09-02,26.959999084472656,25.0,25.18000030517578,26.610000610351562,25662112.0,25.39959716796875
2015-09-07,27.979999542236328,26.209999084472656,26.610000610351562,26.34000015258789,13650757.0,25.141878128051758
2015-09-08,27.610000610351562,25.809999465942383,26.010000228881836,27.479999542236328,10334900.0,26.230022430419922
2015-09-09,28.68000030517578,27.40999984741211,27.610000610351562,28.1200008392334,16407782.0,26.840911865234375
2015-09-10,28.059999465942383,26.799999237060547,27.729999542236328,27.030000686645508,10702492.0,25.800491333007812
2015-09-11,27.450000762939453,26.469999313354492,27.030000686645508,26.770000457763672,7925397.0,25.552318572998047
2015-09-14,27.200000762939453,25.149999618530273,27.100000381469727,26.579999923706055,17025121.0,25.370960235595703
2015-09-15,26.389999389648438,24.5,25.84000015258789,24.899999618530273,10574281.0,23.767377853393555
2015-09-16,27.270000457763672,24.809999465942383,24.93000030517578,26.84000015258789,10965026.0,25.61913299560547
2015-09-17,27.010000228881836,25.6200008392334,26.65999984741211,25.649999618530273,10898396.0,24.48326301574707
2015-09-18,26.299999237060547,25.420000076293945,25.809999465942383,25.670000076293945,5437097.0,24.502351760864258
2015-09-21,26.229999542236328,25.200000762939453,25.489999771118164,26.18000030517578,7790400.0,24.989154815673828
2015-09-22,26.780000686645508,26.010000228881836,26.299999237060547,26.549999237060547,10537585.0,25.342323303222656
2015-09-23,26.270000457763672,25.530000686645508,26.149999618530273,25.780000686645508,7809305.0,24.607351303100586
2015-09-24,26.270000457763672,25.6299991607666,25.899999618530273,25.979999542236328,5002174.0,24.79825210571289
2015-09-25,26.770000457763672,25.610000610351562,26.34000015258789,25.770000457763672,9680073.0,24.59780502319336
2015-09-28,26.079999923706055,25.520000457763672,25.899999618530273,26.020000457763672,4276712.0,24.836435317993164
2015-09-29,25.770000457763672,25.0,25.6200008392334,25.270000457763672,6262434.0,24.120548248291016
2015-09-30,25.520000457763672,24.979999542236328,25.31999969482422,25.1200008392334,6993971.0,23.977371215820312
2015-10-08,27.6299991607666,27.549999237060547,27.6299991607666,27.6299991607666,17669734.0,26.373199462890625
2015-10-09,27.989999771118164,27.010000228881836,27.969999313354492,27.3799991607666,27328015.0,26.13456916809082
2015-10-12,28.5,27.09000015258789,27.280000686645508,28.110000610351562,24641286.0,26.83136749267578
2015-10-13,28.0,27.610000610351562,28.0,27.940000534057617,12946433.0,26.669097900390625
2015-10-14,27.899999618530273,27.280000686645508,27.690000534057617,27.329999923706055,12620324.0,26.086843490600586
2015-10-15,28.1299991607666,27.209999084472656,27.469999313354492,28.110000610351562,16155194.0,26.83136749267578
2015-10-16,28.399999618530273,27.6299991607666,28.299999237060547,28.190000534057617,17472960.0,26.90772819519043
2015-10-19,29.0,27.899999618530273,28.469999313354492,28.059999465942383,18581028.0,26.78363800048828
2015-10-20,28.5,27.68000030517578,27.950000762939453,28.3799991607666,13036600.0,27.089082717895508
2015-10-21,29.18000030517578,26.979999542236328,28.420000076293945,27.15999984741211,26584315.0,25.924579620361328
2015-10-22,28.59000015258789,27.010000228881836,27.399999618530273,28.520000457763672,17297478.0,27.222715377807617
2015-10-23,29.889999389648438,28.549999237060547,29.0,29.850000381469727,28902820.0,28.492218017578125
2015-10-26,30.190000534057617,28.969999313354492,30.049999237060547,29.290000915527344,20361782.0,27.957693099975586
2015-10-27,29.450000762939453,28.020000457763672,29.399999618530273,29.0,13569983.0,27.68088150024414
2015-10-28,29.219999313354492,27.90999984741211,28.790000915527344,28.1299991607666,11823909.0,26.85045623779297
2015-10-29,28.799999237060547,28.100000381469727,28.579999923706055,28.540000915527344,9195327.0,27.241809844970703
2015-10-30,29.43000030517578,28.34000015258789,28.899999618530273,28.969999313354492,15182150.0,27.652244567871094
2015-11-02,29.100000381469727,27.950000762939453,28.40999984741211,27.989999771118164,11560659.0,26.716825485229492
2015-11-03,28.270000457763672,27.549999237060547,28.020000457763672,27.739999771118164,8521333.0,26.478195190429688
2015-11-04,28.969999313354492,27.8700008392334,27.899999618530273,28.940000534057617,14438840.0,27.623613357543945
2015-11-05,29.6299991607666,28.780000686645508,28.899999618530273,28.940000534057617,22025601.0,27.623613357543945
2015-11-06,29.43000030517578,29.0,29.239999771118164,29.3700008392334,15875666.0,28.034053802490234
2015-11-09,30.219999313354492,29.0,29.350000381469727,29.850000381469727,19547928.0,28.492218017578125
2015-11-10,31.170000076293945,29.700000762939453,30.5,29.889999389648438,22984845.0,28.530397415161133
2015-11-11,29.979999542236328,29.309999465942383,29.8799991607666,29.729999542236328,13365409.0,28.37767791748047
2015-11-12,30.389999389648438,29.40999984741211,29.950000762939453,29.93000030517578,16643729.0,28.568580627441406
2015-11-13,29.690000534057617,28.90999984741211,29.5,29.139999389648438,10888981.0,27.81451416015625
2015-11-16,30.5,28.899999618530273,29.0,30.149999618530273,18228480.0,28.77857208251953
2015-11-17,31.100000381469727,29.889999389648438,30.329999923706055,30.0,21586373.0,28.63539695739746
2015-11-18,30.290000915527344,29.209999084472656,30.030000686645508,29.309999465942383,10645041.0,27.976781845092773
2015-11-19,29.790000915527344,29.280000686645508,29.510000228881836,29.780000686645508,8061874.0,28.425403594970703
2015-11-20,29.8799991607666,29.420000076293945,29.809999465942383,29.610000610351562,10190136.0,28.263134002685547
2015-11-23,29.799999237060547,29.31999969482422,29.459999084472656,29.329999923706055,8874281.0,27.995872497558594
2015-11-24,29.420000076293945,28.829999923706055,29.229999542236328,29.360000610351562,8077319.0,28.02450942993164
2015-11-25,29.600000381469727,29.040000915527344,29.149999618530273,29.530000686645508,10102664.0,28.18677520751953
2015-11-26,29.81999969482422,29.309999465942383,29.549999237060547,29.3700008392334,10163026.0,28.034053802490234
2015-11-27,29.34000015258789,27.3700008392334,29.280000686645508,27.670000076293945,14656887.0,26.411378860473633
2015-11-30,27.84000015258789,26.110000610351562,27.809999465942383,27.110000610351562,13572187.0,25.87685203552246
2015-12-01,27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0.0,25.87685203552246
2015-12-02,28.93000030517578,27.510000228881836,27.75,28.719999313354492,15678557.0,27.413618087768555
2015-12-03,28.700000762939453,28.209999084472656,28.690000534057617,28.670000076293945,7585892.0,27.36589241027832
2015-12-04,28.649999618530273,28.049999237060547,28.6299991607666,28.31999969482422,6217606.0,27.03181266784668
2015-12-07,29.34000015258789,28.270000457763672,28.5,28.850000381469727,10053407.0,27.53770637512207
2015-12-08,29.209999084472656,27.93000030517578,28.700000762939453,29.0,10791543.0,27.68088150024414
2015-12-09,29.809999465942383,28.40999984741211,29.809999465942383,28.479999542236328,8727172.0,27.18453598022461
2015-12-10,29.329999923706055,28.719999313354492,29.0,28.809999465942383,11618919.0,27.499523162841797
2015-12-11,29.260000228881836,28.5,28.950000762939453,28.799999237060547,7805685.0,27.48997688293457
2015-12-14,28.8799991607666,28.170000076293945,28.639999389648438,28.829999923706055,8104637.0,27.51861572265625
2015-12-15,29.440000534057617,28.739999771118164,28.799999237060547,29.15999984741211,14531758.0,27.83360481262207
2015-12-16,29.84000015258789,28.989999771118164,29.31999969482422,29.469999313354492,15801884.0,28.12950325012207
2015-12-17,29.940000534057617,29.479999542236328,29.549999237060547,29.860000610351562,13344652.0,28.50176429748535
2015-12-18,29.850000381469727,29.3799991607666,29.850000381469727,29.5,9236120.0,28.158140182495117
2015-12-21,32.45000076293945,29.3799991607666,29.5,32.45000076293945,31291683.0,30.97395133972168
2015-12-22,33.70000076293945,31.559999465942383,32.90999984741211,31.93000030517578,28822021.0,30.47760772705078
2015-12-23,33.349998474121094,31.5,32.2599983215332,31.979999542236328,23079803.0,30.525331497192383
2015-12-24,31.979999542236328,30.6299991607666,31.649999618530273,31.350000381469727,13181321.0,29.923986434936523
2015-12-25,31.600000381469727,31.0,31.389999389648438,31.56999969482422,12306831.0,30.133981704711914
2015-12-28,31.780000686645508,30.100000381469727,31.309999465942383,30.219999313354492,16602531.0,28.845388412475586
2015-12-29,30.6200008392334,29.90999984741211,30.200000762939453,30.5,8030163.0,29.112651824951172
2015-12-30,30.860000610351562,30.3700008392334,30.579999923706055,30.75,8537035.0,29.351280212402344
2015-12-31,30.950000762939453,30.200000762939453,30.950000762939453,30.270000457763672,7467086.0,28.89311408996582
2016-01-04,30.270000457763672,27.299999237060547,30.049999237060547,27.3700008392334,10116585.0,26.12502670288086
2016-01-05,28.0,26.389999389648438,26.479999542236328,27.34000015258789,11997144.0,26.096391677856445
2016-01-06,27.90999984741211,27.299999237060547,27.3700008392334,27.8700008392334,7683396.0,26.60228157043457
2016-01-07,27.350000381469727,25.360000610351562,27.350000381469727,25.6299991607666,2631500.0,24.46417236328125
2016-01-08,26.75,25.3700008392334,26.549999237060547,26.389999389648438,10955157.0,25.189603805541992
2016-01-11,26.389999389648438,23.799999237060547,26.0,24.25,13964865.0,23.146944046020508
2016-01-12,24.93000030517578,24.149999618530273,24.25,24.8799991607666,8222182.0,23.748289108276367
2016-01-13,25.200000762939453,24.0,24.8799991607666,24.030000686645508,7416812.0,22.936954498291016
2016-01-14,24.649999618530273,23.06999969482422,23.299999237060547,24.309999465942383,9136745.0,23.2042179107666
2016-01-15,24.350000381469727,22.899999618530273,24.25,23.260000228881836,9541249.0,22.201976776123047
2016-01-18,23.68000030517578,22.700000762939453,22.8799991607666,23.219999313354492,8617366.0,22.163795471191406
2016-01-19,24.360000610351562,23.1299991607666,23.219999313354492,24.100000381469727,10006270.0,23.003767013549805
2016-01-20,24.290000915527344,23.350000381469727,23.899999618530273,23.68000030517578,7770464.0,22.602872848510742
2016-01-21,23.950000762939453,22.649999618530273,23.200000762939453,22.780000686645508,7720522.0,21.743810653686523
2016-01-22,23.15999984741211,22.350000381469727,22.950000762939453,23.020000457763672,6031536.0,21.9728946685791
2016-01-25,23.350000381469727,22.81999969482422,23.15999984741211,23.260000228881836,5417442.0,22.201976776123047
2016-01-26,23.049999237060547,21.600000381469727,23.0,21.6299991607666,8535415.0,20.646120071411133
2016-01-27,21.829999923706055,20.34000015258789,21.700000762939453,21.209999084472656,8441985.0,20.24522590637207
2016-01-28,21.100000381469727,20.3799991607666,21.06999969482422,20.440000534057617,5943883.0,19.5102481842041
2016-01-29,21.299999237060547,20.270000457763672,20.59000015258789,21.149999618530273,6841572.0,20.18795394897461
2016-02-01,21.15999984741211,20.829999923706055,21.149999618530273,20.959999084472656,4277946.0,20.006595611572266
2016-02-02,21.75,20.899999618530273,20.959999084472656,21.700000762939453,8134587.0,20.712936401367188
2016-02-03,21.649999618530273,21.059999465942383,21.350000381469727,21.6299991607666,5149849.0,20.646120071411133
2016-02-04,22.100000381469727,21.549999237060547,21.719999313354492,21.889999389648438,5673145.0,20.8942928314209
2016-02-05,22.25,21.700000762939453,21.93000030517578,21.969999313354492,5268804.0,20.97065544128418
2016-02-15,21.969999313354492,21.040000915527344,21.040000915527344,21.65999984741211,4799607.0,20.674755096435547
2016-02-16,22.579999923706055,21.760000228881836,21.760000228881836,22.479999542236328,8686087.0,21.457456588745117
2016-02-17,22.639999389648438,22.0,22.530000686645508,22.43000030517578,8563511.0,21.409732818603516
2016-02-18,22.610000610351562,22.149999618530273,22.559999465942383,22.18000030517578,7163272.0,21.17110252380371
2016-02-19,22.40999984741211,22.079999923706055,22.170000076293945,22.329999923706055,5255151.0,21.31427764892578
2016-02-22,22.850000381469727,22.469999313354492,22.65999984741211,22.84000015258789,8592076.0,21.801082611083984
2016-02-23,22.90999984741211,22.18000030517578,22.90999984741211,22.3799991607666,8201628.0,21.36200523376465
2016-02-24,22.510000228881836,22.100000381469727,22.18000030517578,22.489999771118164,5881444.0,21.46700096130371
2016-02-25,22.530000686645508,20.420000076293945,22.489999771118164,20.639999389648438,12315292.0,19.701152801513672
2016-02-26,20.979999542236328,20.489999771118164,20.889999389648438,20.850000381469727,5683146.0,19.901599884033203
2016-02-29,20.899999618530273,19.600000381469727,20.799999237060547,20.239999771118164,7628209.0,19.319345474243164
2016-03-01,20.479999542236328,19.670000076293945,20.399999618530273,20.459999084472656,9221396.0,19.529340744018555
2016-03-02,21.299999237060547,20.209999084472656,20.399999618530273,21.260000228881836,9799617.0,20.292949676513672
2016-03-03,22.5,21.18000030517578,21.280000686645508,21.959999084472656,14259201.0,20.961109161376953
2016-03-04,22.100000381469727,21.309999465942383,21.959999084472656,21.940000534057617,10647558.0,20.942018508911133
2016-03-07,22.420000076293945,21.829999923706055,21.829999923706055,22.09000015258789,5407904.0,21.085195541381836
2016-03-08,22.09000015258789,21.040000915527344,22.059999465942383,22.0,5885392.0,20.999290466308594
2016-03-09,21.950000762939453,21.280000686645508,21.700000762939453,21.920000076293945,5293218.0,20.922929763793945
2016-03-10,21.799999237060547,21.299999237060547,21.700000762939453,21.31999969482422,3137065.0,20.350221633911133
2016-03-11,21.520000457763672,21.0,21.110000610351562,21.440000534057617,3395166.0,20.46476173400879
2016-03-14,22.200000762939453,21.579999923706055,21.709999084472656,21.969999313354492,6780683.0,20.97065544128418
2016-03-15,22.299999237060547,21.68000030517578,21.899999618530273,22.25,6001389.0,21.237918853759766
2016-03-16,22.3700008392334,21.979999542236328,22.229999542236328,22.25,6876948.0,21.237918853759766
2016-03-17,22.81999969482422,22.15999984741211,22.219999313354492,22.68000030517578,9121048.0,21.648359298706055
2016-03-18,23.170000076293945,22.600000381469727,22.6299991607666,23.1299991607666,12863372.0,22.07788848876953
2016-03-21,23.68000030517578,23.0,23.1299991607666,23.31999969482422,14288602.0,22.259248733520508
2016-03-22,23.360000610351562,22.940000534057617,23.200000762939453,23.059999465942383,7631511.0,22.01107406616211
2016-03-23,23.350000381469727,22.799999237060547,23.100000381469727,23.030000686645508,6749252.0,21.982440948486328
2016-03-24,23.0,22.600000381469727,23.0,22.639999389648438,5787019.0,21.610177993774414
2016-03-25,22.799999237060547,22.549999237060547,22.6299991607666,22.770000457763672,3863721.0,21.73426628112793
2016-03-28,23.200000762939453,22.649999618530273,22.809999465942383,22.989999771118164,8059273.0,21.944257736206055
2016-03-29,22.989999771118164,22.110000610351562,22.989999771118164,22.299999237060547,5706620.0,21.285642623901367
2016-03-30,22.950000762939453,22.479999542236328,22.510000228881836,22.90999984741211,6208137.0,21.867895126342773
2016-03-31,23.18000030517578,22.799999237060547,23.0,22.860000610351562,5648503.0,21.820173263549805
2016-04-01,22.84000015258789,22.34000015258789,22.780000686645508,22.790000915527344,4246185.0,21.753355026245117
2016-04-05,23.670000076293945,22.790000915527344,22.899999618530273,23.479999542236328,11554090.0,22.411970138549805
2016-04-06,23.639999389648438,23.280000686645508,23.350000381469727,23.610000610351562,7091374.0,22.536056518554688
2016-04-07,23.780000686645508,23.100000381469727,23.68000030517578,23.15999984741211,5570797.0,22.106523513793945
2016-04-08,23.06999969482422,22.520000457763672,23.06999969482422,22.739999771118164,4597299.0,21.705631256103516
2016-04-11,23.579999923706055,23.020000457763672,23.020000457763672,23.489999771118164,7919080.0,22.42151641845703
2016-04-12,23.5,22.829999923706055,23.31999969482422,23.110000610351562,4293638.0,22.058801651000977
2016-04-13,23.649999618530273,23.18000030517578,23.270000457763672,23.3700008392334,9471503.0,22.306974411010742
2016-04-14,23.670000076293945,23.18000030517578,23.670000076293945,23.389999389648438,5691012.0,22.32606315612793
2016-04-15,23.559999465942383,23.219999313354492,23.450000762939453,23.329999923706055,5436931.0,22.26879119873047
2016-04-18,23.299999237060547,22.799999237060547,23.299999237060547,22.899999618530273,4576630.0,21.858352661132812
2016-04-19,23.139999389648438,22.690000534057617,23.030000686645508,22.829999923706055,3904256.0,21.791536331176758
2016-04-20,22.989999771118164,21.600000381469727,22.850000381469727,22.049999237060547,8362827.0,21.047016143798828
2016-04-21,22.1299991607666,21.799999237060547,21.899999618530273,21.899999618530273,3992324.0,20.903837203979492
2016-04-22,21.979999542236328,21.68000030517578,21.850000381469727,21.90999984741211,2701338.0,20.913381576538086
2016-04-25,21.90999984741211,21.5,21.90999984741211,21.65999984741211,3399049.0,20.674755096435547
2016-04-26,22.139999389648438,21.700000762939453,21.700000762939453,22.1299991607666,3716256.0,21.123374938964844
2016-04-27,22.25,21.93000030517578,22.030000686645508,22.149999618530273,2876827.0,21.142467498779297
2016-04-28,22.399999618530273,21.8799991607666,22.31999969482422,22.170000076293945,3411771.0,21.161558151245117
2016-04-29,22.190000534057617,21.8799991607666,22.09000015258789,22.040000915527344,2966542.0,21.037471771240234
2016-05-03,23.18000030517578,21.989999771118164,22.059999465942383,23.170000076293945,13964032.0,22.116069793701172
2016-05-04,23.559999465942383,23.0,23.459999084472656,23.100000381469727,10306254.0,22.04925537109375
2016-05-05,23.170000076293945,22.93000030517578,23.110000610351562,23.15999984741211,4881278.0,22.106523513793945
2016-05-06,23.3799991607666,22.329999923706055,23.18000030517578,22.3700008392334,6874635.0,21.352460861206055
2016-05-09,22.389999389648438,21.700000762939453,22.200000762939453,22.010000228881836,5069368.0,21.00883674621582
2016-05-10,22.010000228881836,21.670000076293945,21.670000076293945,21.850000381469727,4439642.0,20.85611343383789
2016-05-11,24.040000915527344,21.84000015258789,21.979999542236328,23.3700008392334,31956012.0,22.306974411010742
2016-05-12,24.049999237060547,22.899999618530273,23.010000228881836,24.020000457763672,25437188.0,22.927404403686523
2016-05-13,24.200000762939453,23.510000228881836,23.84000015258789,23.93000030517578,16110871.0,22.841501235961914
2016-05-16,24.440000534057617,23.739999771118164,23.739999771118164,24.110000610351562,17546559.0,23.01331329345703
2016-05-17,24.3700008392334,23.579999923706055,24.1299991607666,23.6200008392334,12115584.0,22.54560089111328
2016-05-18,23.559999465942383,22.809999465942383,23.43000030517578,23.260000228881836,11556932.0,22.201976776123047
2016-05-19,23.510000228881836,22.950000762939453,23.139999389648438,23.18000030517578,8661990.0,22.1256160736084
2016-05-20,24.18000030517578,22.81999969482422,23.0,24.100000381469727,15975706.0,23.003767013549805
2016-05-23,24.190000534057617,23.799999237060547,24.100000381469727,24.010000228881836,12577604.0,22.91786003112793
2016-05-24,24.0,23.489999771118164,24.0,23.780000686645508,7881018.0,22.69832420349121
2016-05-25,24.049999237060547,23.280000686645508,23.829999923706055,23.329999923706055,8549932.0,22.26879119873047
2016-05-26,23.56999969482422,22.729999542236328,23.389999389648438,23.280000686645508,7846649.0,22.221067428588867
2016-05-27,23.530000686645508,23.0,23.18000030517578,23.280000686645508,5566649.0,22.221067428588867
2016-05-30,23.31999969482422,22.90999984741211,23.149999618530273,23.0,4363362.0,21.95380401611328
2016-05-31,23.989999771118164,23.0,23.030000686645508,23.8700008392334,12244271.0,22.784231185913086
2016-06-01,24.0,23.649999618530273,23.850000381469727,23.770000457763672,10020544.0,22.688779830932617
2016-06-02,24.8799991607666,23.68000030517578,23.700000762939453,24.860000610351562,21388989.0,23.729198455810547
2016-06-03,25.25,24.549999237060547,24.670000076293945,24.8700008392334,16346383.0,23.73874282836914
2016-06-06,25.110000610351562,24.549999237060547,24.8700008392334,24.829999923706055,7762104.0,23.7005615234375
2016-06-07,24.950000762939453,24.43000030517578,24.84000015258789,24.59000015258789,7313725.0,23.471479415893555
2016-06-08,24.639999389648438,24.209999084472656,24.510000228881836,24.459999084472656,6067267.0,23.34739112854004
2016-06-13,24.43000030517578,23.479999542236328,24.100000381469727,23.520000457763672,8862781.0,22.450151443481445
2016-06-14,23.700000762939453,23.219999313354492,23.280000686645508,23.68000030517578,5288659.0,22.602872848510742
2016-06-15,24.18000030517578,23.229999542236328,23.25,24.030000686645508,13322735.0,22.936954498291016
2016-06-16,23.979999542236328,23.479999542236328,23.979999542236328,23.709999084472656,7489167.0,22.631507873535156
2016-06-17,24.100000381469727,23.6299991607666,23.729999542236328,23.780000686645508,6877336.0,22.69832420349121
2016-06-20,24.020000457763672,23.200000762939453,23.760000228881836,23.90999984741211,7432926.0,22.822410583496094
2016-06-21,24.510000228881836,23.639999389648438,24.030000686645508,23.780000686645508,9264725.0,22.69832420349121
2016-06-22,24.09000015258789,23.6200008392334,23.790000915527344,24.06999969482422,4854098.0,22.97513198852539
2016-06-23,24.690000534057617,23.899999618530273,24.079999923706055,24.440000534057617,11467368.0,23.32830238342285
2016-06-24,24.469999313354492,23.309999465942383,24.200000762939453,23.84000015258789,8238511.0,22.75559425354004
2016-06-27,24.31999969482422,23.68000030517578,23.700000762939453,24.290000915527344,6151905.0,23.18512535095215
2016-06-28,25.059999465942383,24.06999969482422,24.100000381469727,24.809999465942383,15545801.0,23.68147087097168
2016-06-29,24.850000381469727,24.5,24.850000381469727,24.56999969482422,7846382.0,23.452388763427734
2016-06-30,24.989999771118164,24.56999969482422,24.600000381469727,24.639999389648438,6411224.0,23.519203186035156
2016-07-01,24.790000915527344,24.229999542236328,24.75,24.3700008392334,5900418.0,23.261486053466797
2016-07-04,24.700000762939453,24.100000381469727,24.209999084472656,24.6299991607666,8185231.0,23.509658813476562
2016-07-05,25.350000381469727,24.520000457763672,24.670000076293945,25.1200008392334,12625852.0,23.977371215820312
2016-07-06,26.06999969482422,24.770000457763672,24.979999542236328,25.93000030517578,19182349.0,24.750526428222656
2016-07-07,26.799999237060547,25.739999771118164,25.93000030517578,25.790000915527344,19961151.0,24.61689567565918
2016-07-08,25.950000762939453,25.56999969482422,25.700000762939453,25.59000015258789,8701475.0,24.425992965698242
2016-07-11,26.700000762939453,25.709999084472656,25.709999084472656,26.3799991607666,17749980.0,25.180057525634766
2016-07-12,27.829999923706055,26.399999618530273,26.399999618530273,27.760000228881836,26394236.0,26.497285842895508
2016-07-13,27.850000381469727,27.15999984741211,27.770000457763672,27.530000686645508,13615418.0,26.277748107910156
2016-07-14,28.100000381469727,27.170000076293945,27.469999313354492,27.600000381469727,10520860.0,26.34456443786621
2016-07-15,27.540000915527344,26.90999984741211,27.420000076293945,27.209999084472656,9075477.0,25.972301483154297
2016-07-18,27.200000762939453,26.399999618530273,27.200000762939453,26.850000381469727,9110325.0,25.628681182861328
2016-07-19,26.760000228881836,26.010000228881836,26.530000686645508,26.25,12380898.0,25.055971145629883
2016-07-20,26.670000076293945,26.239999771118164,26.280000686645508,26.40999984741211,7152924.0,25.20869255065918
2016-07-21,27.049999237060547,26.40999984741211,26.43000030517578,26.690000534057617,8044785.0,25.4759578704834
2016-07-22,26.700000762939453,26.110000610351562,26.700000762939453,26.139999389648438,6283123.0,24.95097541809082
2016-07-25,26.829999923706055,25.950000762939453,26.0,26.799999237060547,6946777.0,25.58095359802246
2016-07-26,27.420000076293945,26.670000076293945,26.799999237060547,27.399999618530273,9909432.0,26.15365982055664
2016-07-27,27.600000381469727,25.829999923706055,27.459999084472656,26.540000915527344,14092205.0,25.332780838012695
2016-07-28,27.469999313354492,26.010000228881836,26.40999984741211,27.450000762939453,14804764.0,26.20138931274414
2016-07-29,28.170000076293945,27.239999771118164,27.309999465942383,27.309999465942383,14594369.0,26.067752838134766
2016-08-01,27.3700008392334,25.59000015258789,27.3700008392334,25.979999542236328,14442636.0,24.79825210571289
2016-08-02,26.200000762939453,25.739999771118164,25.989999771118164,26.1200008392334,4956245.0,24.931884765625
2016-08-03,26.31999969482422,25.899999618530273,26.100000381469727,26.1200008392334,4239049.0,24.931884765625
2016-08-04,26.239999771118164,25.760000228881836,26.239999771118164,26.020000457763672,5132867.0,24.836435317993164
2016-08-05,26.0,25.479999542236328,25.989999771118164,25.510000228881836,6672998.0,24.349632263183594
2016-08-08,26.139999389648438,25.200000762939453,25.489999771118164,26.1299991607666,6380975.0,24.94142723083496
2016-08-09,26.389999389648438,25.860000610351562,26.100000381469727,26.31999969482422,5178614.0,25.122785568237305
2016-08-10,26.399999618530273,25.639999389648438,26.270000457763672,25.770000457763672,7383823.0,24.59780502319336
2016-08-11,25.979999542236328,25.690000534057617,25.739999771118164,25.760000228881836,3717497.0,24.588258743286133
2016-08-12,26.15999984741211,25.68000030517578,25.760000228881836,26.139999389648438,5304392.0,24.95097541809082
2016-08-15,26.799999237060547,25.959999084472656,26.190000534057617,26.729999542236328,8697018.0,25.514135360717773
2016-08-16,26.920000076293945,26.389999389648438,26.700000762939453,26.43000030517578,11565492.0,25.227785110473633
2016-08-17,26.639999389648438,26.260000228881836,26.469999313354492,26.489999771118164,7497413.0,25.285053253173828
2016-08-18,26.399999618530273,25.899999618530273,26.399999618530273,25.979999542236328,11461269.0,24.79825210571289
2016-08-19,26.190000534057617,25.81999969482422,26.020000457763672,25.989999771118164,5169145.0,24.807796478271484
2016-08-22,26.309999465942383,25.700000762939453,26.0,25.81999969482422,6928758.0,24.645532608032227
2016-08-23,26.06999969482422,25.75,25.829999923706055,25.989999771118164,4941424.0,24.807796478271484
2016-08-24,26.079999923706055,25.65999984741211,25.989999771118164,25.790000915527344,7773297.0,24.61689567565918
2016-08-25,25.780000686645508,25.200000762939453,25.780000686645508,25.3700008392334,9492856.0,24.216001510620117
2016-08-26,25.739999771118164,25.40999984741211,25.479999542236328,25.489999771118164,5666429.0,24.33053970336914
2016-08-29,25.68000030517578,25.40999984741211,25.479999542236328,25.59000015258789,4285140.0,24.425992965698242
2016-08-30,25.780000686645508,25.280000686645508,25.700000762939453,25.3799991607666,5548848.0,24.225543975830078
2016-08-31,25.459999084472656,25.06999969482422,25.3799991607666,25.3799991607666,5375110.0,24.225543975830078
2016-09-01,25.489999771118164,25.290000915527344,25.34000015258789,25.299999237060547,3221164.0,24.149181365966797
2016-09-02,25.540000915527344,25.18000030517578,25.270000457763672,25.5,4792241.0,24.340085983276367
2016-09-05,25.75,25.3799991607666,25.469999313354492,25.709999084472656,5432974.0,24.5405330657959
2016-09-06,25.790000915527344,25.3799991607666,25.75,25.649999618530273,7398101.0,24.48326301574707
2016-09-07,25.739999771118164,25.540000915527344,25.739999771118164,25.729999542236328,6406807.0,24.55962371826172
2016-09-08,25.700000762939453,25.399999618530273,25.700000762939453,25.530000686645508,5157136.0,24.368722915649414
2016-09-09,25.549999237060547,25.270000457763672,25.520000457763672,25.309999465942383,4160948.0,24.158727645874023
2016-09-12,24.979999542236328,24.299999237060547,24.979999542236328,24.600000381469727,8610232.0,23.48102569580078
2016-09-13,24.65999984741211,24.440000534057617,24.6200008392334,24.579999923706055,2956650.0,23.461933135986328
2016-09-14,24.649999618530273,24.43000030517578,24.579999923706055,24.510000228881836,2246276.0,23.39512062072754
2016-09-19,24.760000228881836,24.200000762939453,24.520000457763672,24.649999618530273,3215227.0,23.528749465942383
2016-09-20,24.899999618530273,24.579999923706055,24.709999084472656,24.709999084472656,2422551.0,23.586021423339844
2016-09-21,24.81999969482422,24.6299991607666,24.649999618530273,24.65999984741211,2011821.0,23.538293838500977
2016-09-22,24.90999984741211,24.65999984741211,24.790000915527344,24.729999542236328,3348730.0,23.60511016845703
2016-09-23,24.8700008392334,24.530000686645508,24.799999237060547,24.56999969482422,2324162.0,23.452388763427734
2016-09-26,24.75,24.469999313354492,24.540000915527344,24.479999542236328,3589411.0,23.36648178100586
2016-09-27,24.56999969482422,24.200000762939453,24.389999389648438,24.540000915527344,3620077.0,23.423755645751953
2016-09-28,24.6200008392334,24.459999084472656,24.600000381469727,24.530000686645508,2624563.0,23.414209365844727
2016-09-29,24.670000076293945,24.459999084472656,24.56999969482422,24.489999771118164,3339186.0,23.376028060913086
2016-09-30,24.6299991607666,24.40999984741211,24.450000762939453,24.440000534057617,1921803.0,23.32830238342285
2016-10-10,25.139999389648438,24.559999465942383,24.579999923706055,25.100000381469727,4501990.0,23.958280563354492
2016-10-11,25.110000610351562,24.90999984741211,25.079999923706055,25.030000686645508,3228864.0,23.891464233398438
2016-10-12,24.989999771118164,24.799999237060547,24.959999084472656,24.90999984741211,2760171.0,23.77692413330078
2016-10-13,25.15999984741211,24.850000381469727,24.8799991607666,25.010000228881836,4178722.0,23.872373580932617
2016-10-14,25.0,24.790000915527344,24.989999771118164,24.959999084472656,2611916.0,23.824647903442383
2016-10-17,24.979999542236328,24.600000381469727,24.979999542236328,24.68000030517578,3673536.0,23.55738639831543
2016-10-18,24.979999542236328,24.6200008392334,24.700000762939453,24.950000762939453,3138032.0,23.815105438232422
2016-10-19,25.010000228881836,24.709999084472656,24.989999771118164,24.81999969482422,2474221.0,23.691015243530273
2016-10-20,24.940000534057617,24.65999984741211,24.940000534057617,24.700000762939453,3133509.0,23.57647705078125
2016-10-21,24.90999984741211,24.6299991607666,24.700000762939453,24.760000228881836,2884176.0,23.633745193481445
2016-10-24,25.1200008392334,24.700000762939453,24.700000762939453,25.06999969482422,4918381.0,23.929645538330078
2016-10-25,25.139999389648438,24.920000076293945,25.030000686645508,25.079999923706055,4121684.0,23.939191818237305
2016-10-26,25.559999465942383,25.079999923706055,25.200000762939453,25.25,9546342.0,24.101459503173828
2016-10-27,25.350000381469727,25.149999618530273,25.350000381469727,25.219999313354492,3712902.0,24.07282066345215
2016-10-28,25.329999923706055,24.889999389648438,25.209999084472656,24.899999618530273,3503853.0,23.767377853393555
2016-10-31,25.0,24.639999389648438,24.8799991607666,24.719999313354492,3685384.0,23.595565795898438
2016-11-01,27.190000534057617,24.850000381469727,24.850000381469727,26.899999618530273,44982703.0,25.676403045654297
2016-11-02,26.600000381469727,25.81999969482422,26.450000762939453,26.06999969482422,29259485.0,24.884157180786133
2016-11-03,26.239999771118164,25.719999313354492,25.809999465942383,26.030000686645508,14977488.0,24.845979690551758
2016-11-04,26.15999984741211,25.6299991607666,26.030000686645508,25.68000030517578,10942456.0,24.511899948120117
2016-11-07,25.940000534057617,25.579999923706055,25.649999618530273,25.719999313354492,5893068.0,24.550079345703125
2016-11-08,25.979999542236328,25.68000030517578,25.8700008392334,25.889999389648438,6761069.0,24.712345123291016
2016-11-09,25.8799991607666,25.149999618530273,25.850000381469727,25.440000534057617,8199204.0,24.28281593322754
2016-11-10,25.860000610351562,25.510000228881836,25.59000015258789,25.649999618530273,6917561.0,24.48326301574707
2016-11-11,25.639999389648438,25.360000610351562,25.600000381469727,25.610000610351562,8342191.0,24.445083618164062
2016-11-14,25.760000228881836,25.329999923706055,25.68000030517578,25.520000457763672,9453845.0,24.359176635742188
2016-11-15,25.6200008392334,25.3700008392334,25.579999923706055,25.600000381469727,6880010.0,24.43553924560547
2016-11-16,25.719999313354492,25.440000534057617,25.59000015258789,25.559999465942383,7454868.0,24.397356033325195
2016-11-17,25.549999237060547,25.329999923706055,25.5,25.40999984741211,5596313.0,24.254180908203125
2016-11-18,25.780000686645508,25.360000610351562,25.40999984741211,25.459999084472656,7095136.0,24.301904678344727
2016-11-21,25.639999389648438,25.389999389648438,25.5,25.579999923706055,6637617.0,24.416446685791016
2016-11-22,25.690000534057617,25.489999771118164,25.670000076293945,25.6299991607666,6644175.0,24.46417236328125
2016-11-23,25.709999084472656,25.40999984741211,25.600000381469727,25.520000457763672,6050452.0,24.359176635742188
2016-11-24,26.139999389648438,25.420000076293945,25.530000686645508,25.920000076293945,14206629.0,24.740982055664062
2016-11-25,26.100000381469727,25.59000015258789,25.979999542236328,25.90999984741211,8251607.0,24.73143768310547
2016-11-28,25.799999237060547,25.489999771118164,25.739999771118164,25.520000457763672,8624280.0,24.359176635742188
2016-11-29,26.139999389648438,25.450000762939453,25.6299991607666,25.600000381469727,14166348.0,24.43553924560547
2016-11-30,25.600000381469727,25.100000381469727,25.600000381469727,25.149999618530273,8679235.0,24.006006240844727
2016-12-01,25.3700008392334,25.079999923706055,25.110000610351562,25.239999771118164,4913533.0,24.09191131591797
2016-12-02,25.31999969482422,24.579999923706055,25.260000228881836,24.799999237060547,7461757.0,23.671926498413086
2016-12-05,24.899999618530273,24.459999084472656,24.5,24.809999465942383,4300777.0,23.68147087097168
2016-12-06,24.81999969482422,24.479999542236328,24.700000762939453,24.59000015258789,3853128.0,23.471479415893555
2016-12-07,24.790000915527344,24.5,24.670000076293945,24.75,3114582.0,23.62420082092285
2016-12-08,24.8799991607666,24.579999923706055,24.75,24.700000762939453,4262196.0,23.57647705078125
2016-12-09,24.799999237060547,24.579999923706055,24.670000076293945,24.770000457763672,4672588.0,23.643293380737305
2016-12-12,24.860000610351562,24.0,24.829999923706055,24.260000228881836,8451599.0,23.156490325927734
2016-12-13,24.200000762939453,23.5,24.149999618530273,23.670000076293945,7310858.0,22.59332847595215
2016-12-14,23.790000915527344,23.3799991607666,23.68000030517578,23.43000030517578,4372244.0,22.36424446105957
2016-12-15,23.579999923706055,23.270000457763672,23.299999237060547,23.459999084472656,2975174.0,22.392879486083984
2016-12-16,23.649999618530273,23.40999984741211,23.489999771118164,23.520000457763672,2669178.0,22.450151443481445
2016-12-19,23.6299991607666,23.350000381469727,23.520000457763672,23.530000686645508,2203777.0,22.459693908691406
2016-12-20,23.6200008392334,23.290000915527344,23.540000915527344,23.540000915527344,2804561.0,22.469240188598633
2016-12-21,23.979999542236328,23.559999465942383,23.579999923706055,23.75,4357502.0,22.669689178466797
2016-12-22,23.959999084472656,23.700000762939453,23.760000228881836,23.8799991607666,2802779.0,22.793773651123047
2016-12-23,23.979999542236328,23.5,23.84000015258789,23.600000381469727,2378894.0,22.526512145996094
2016-12-26,23.780000686645508,23.43000030517578,23.59000015258789,23.760000228881836,2027591.0,22.67923355102539
2016-12-27,23.770000457763672,23.510000228881836,23.760000228881836,23.520000457763672,2389709.0,22.450151443481445
2016-12-28,23.649999618530273,23.329999923706055,23.56999969482422,23.450000762939453,2660051.0,22.383333206176758
2016-12-29,23.450000762939453,23.260000228881836,23.43000030517578,23.329999923706055,3368450.0,22.26879119873047
2016-12-30,24.260000228881836,23.5,23.56999969482422,23.979999542236328,9346789.0,22.889225006103516
2017-01-03,24.190000534057617,23.579999923706055,24.010000228881836,23.940000534057617,4206967.0,22.851049423217773
2017-01-04,24.06999969482422,23.709999084472656,23.899999618530273,23.989999771118164,4142392.0,22.89876937866211
2017-01-05,24.1200008392334,23.8799991607666,24.100000381469727,23.969999313354492,3169840.0,22.879680633544922
2017-01-06,24.299999237060547,24.010000228881836,24.010000228881836,24.1200008392334,3618245.0,23.02286148071289
2017-01-09,24.280000686645508,24.020000457763672,24.219999313354492,24.18000030517578,3273820.0,23.080127716064453
2017-01-10,24.200000762939453,23.950000762939453,24.170000076293945,24.010000228881836,2722012.0,22.91786003112793
2017-01-11,24.139999389648438,23.809999465942383,24.0,23.81999969482422,2912182.0,22.736501693725586
2017-01-12,24.040000915527344,23.75,24.040000915527344,23.81999969482422,3187029.0,22.736501693725586
2017-01-13,23.940000534057617,23.610000610351562,23.700000762939453,23.90999984741211,3238669.0,22.822410583496094
2017-01-16,24.049999237060547,23.450000762939453,23.700000762939453,23.889999389648438,7860298.0,22.803319931030273
2017-01-17,24.1299991607666,23.729999542236328,23.8799991607666,24.100000381469727,4630261.0,23.003767013549805
2017-01-18,24.43000030517578,24.010000228881836,24.1200008392334,24.299999237060547,5765959.0,23.19466781616211
2017-01-19,24.3799991607666,24.149999618530273,24.200000762939453,24.239999771118164,3542674.0,23.137399673461914
2017-01-20,24.40999984741211,24.149999618530273,24.229999542236328,24.299999237060547,2681182.0,23.19466781616211
2017-01-23,24.549999237060547,24.100000381469727,24.290000915527344,24.139999389648438,4413837.0,23.041950225830078
2017-01-24,24.34000015258789,24.06999969482422,24.1200008392334,24.239999771118164,2838742.0,23.137399673461914
2017-01-25,24.520000457763672,24.149999618530273,24.299999237060547,24.5,3875439.0,23.385574340820312
2017-01-26,24.68000030517578,24.459999084472656,24.530000686645508,24.59000015258789,3113140.0,23.471479415893555
2017-02-03,24.6299991607666,24.420000076293945,24.549999237060547,24.520000457763672,1859343.0,23.404664993286133
2017-02-06,24.809999465942383,24.510000228881836,24.510000228881836,24.639999389648438,2872423.0,23.519203186035156
2017-02-07,24.68000030517578,24.3700008392334,24.639999389648438,24.549999237060547,3214445.0,23.433298110961914
2017-02-08,24.579999923706055,24.280000686645508,24.510000228881836,24.549999237060547,2914772.0,23.433298110961914
2017-02-09,24.59000015258789,24.420000076293945,24.549999237060547,24.530000686645508,3395681.0,23.414209365844727
2017-02-10,24.739999771118164,24.520000457763672,24.549999237060547,24.59000015258789,4124818.0,23.471479415893555
2017-02-13,24.979999542236328,24.510000228881836,24.600000381469727,24.959999084472656,7760167.0,23.824647903442383
2017-02-14,25.100000381469727,24.75,24.950000762939453,24.979999542236328,5972837.0,23.843740463256836
2017-02-15,25.280000686645508,24.84000015258789,24.84000015258789,24.969999313354492,13175132.0,23.834196090698242
2017-02-16,25.0,24.670000076293945,24.90999984741211,24.860000610351562,5039467.0,23.729198455810547
2017-02-17,24.979999542236328,24.670000076293945,24.860000610351562,24.690000534057617,4030155.0,23.566932678222656
2017-02-20,25.0,24.540000915527344,24.690000534057617,24.989999771118164,8202687.0,23.85328483581543
2017-02-21,25.399999618530273,24.809999465942383,25.0,25.31999969482422,11280601.0,24.16827392578125
2017-02-22,25.850000381469727,25.440000534057617,25.450000762939453,25.56999969482422,15528603.0,24.406902313232422
2017-02-23,25.68000030517578,25.34000015258789,25.639999389648438,25.56999969482422,5608782.0,24.406902313232422
2017-02-24,25.719999313354492,25.399999618530273,25.469999313354492,25.549999237060547,5084419.0,24.3878116607666
2017-02-27,26.15999984741211,25.579999923706055,25.579999923706055,25.93000030517578,10949671.0,24.750526428222656
2017-02-28,26.06999969482422,25.719999313354492,25.899999618530273,25.950000762939453,6008326.0,24.769617080688477
2017-03-01,27.149999618530273,25.950000762939453,25.979999542236328,26.760000228881836,23702118.0,25.54277229309082
2017-03-02,27.299999237060547,26.540000915527344,26.8799991607666,26.670000076293945,15767874.0,25.456865310668945
2017-03-03,27.280000686645508,26.6299991607666,26.670000076293945,27.030000686645508,14009220.0,25.800491333007812
2017-03-06,27.100000381469727,26.65999984741211,27.049999237060547,26.860000610351562,6499622.0,25.638225555419922
2017-03-07,26.829999923706055,26.200000762939453,26.809999465942383,26.469999313354492,10602073.0,25.265962600708008
2017-03-08,26.75,26.219999313354492,26.440000534057617,26.399999618530273,7312622.0,25.199148178100586
2017-03-09,26.600000381469727,26.030000686645508,26.450000762939453,26.520000457763672,5783079.0,25.313690185546875
2017-03-10,27.280000686645508,26.40999984741211,26.450000762939453,27.1299991607666,11682377.0,25.89594078063965
2017-03-13,28.56999969482422,27.09000015258789,27.09000015258789,28.209999084472656,19692716.0,26.926815032958984
2017-03-14,28.290000915527344,27.690000534057617,28.209999084472656,28.06999969482422,7264056.0,26.79318618774414
2017-03-15,28.110000610351562,27.610000610351562,28.09000015258789,27.950000762939453,5687449.0,26.67864227294922
2017-03-16,28.690000534057617,27.8700008392334,27.8700008392334,28.139999389648438,11754756.0,26.85999870300293
2017-03-17,28.479999542236328,27.729999542236328,28.15999984741211,27.760000228881836,8787702.0,26.497285842895508
2017-03-20,28.479999542236328,27.799999237060547,27.799999237060547,28.200000762939453,10630121.0,26.917272567749023
2017-03-21,29.979999542236328,28.219999313354492,28.219999313354492,29.389999389648438,18026969.0,28.053142547607422
2017-03-22,30.0,29.020000457763672,29.190000534057617,29.450000762939453,16369616.0,28.110414505004883
2017-03-23,29.649999618530273,28.899999618530273,29.43000030517578,29.469999313354492,9502864.0,28.12950325012207
2017-03-24,30.190000534057617,29.329999923706055,29.469999313354492,29.719999313354492,10287597.0,28.36812973022461
2017-03-27,29.719999313354492,28.760000228881836,29.719999313354492,28.989999771118164,13031134.0,27.671337127685547
2017-03-28,29.149999618530273,28.399999618530273,29.030000686645508,28.700000762939453,9528227.0,27.394529342651367
2017-03-29,29.190000534057617,28.610000610351562,28.780000686645508,28.6200008392334,6687824.0,27.31816864013672
2017-03-30,28.579999923706055,27.780000686645508,28.579999923706055,28.260000228881836,9460537.0,26.974544525146484
2017-03-31,28.5,28.06999969482422,28.200000762939453,28.469999313354492,6311537.0,27.174989700317383
2017-04-05,28.450000762939453,27.809999465942383,28.450000762939453,28.219999313354492,12233893.0,26.93636131286621
2017-04-06,28.170000076293945,27.790000915527344,28.0,27.81999969482422,9245705.0,26.55455780029297
2017-04-07,28.549999237060547,27.850000381469727,27.850000381469727,28.139999389648438,12294536.0,26.85999870300293
2017-04-10,28.860000610351562,28.079999923706055,28.079999923706055,28.600000381469727,11552187.0,27.299076080322266
2017-04-11,28.579999923706055,27.110000610351562,28.459999084472656,28.040000915527344,12925102.0,26.764549255371094
2017-04-12,28.0,27.5,27.899999618530273,27.81999969482422,6450274.0,26.55455780029297
2017-04-13,28.079999923706055,27.6299991607666,27.700000762939453,27.8799991607666,3613383.0,26.611827850341797
2017-04-14,27.90999984741211,27.420000076293945,27.899999618530273,27.520000457763672,5320551.0,26.268203735351562
2017-04-17,28.06999969482422,27.15999984741211,27.579999923706055,28.049999237060547,5805815.0,26.774093627929688
2017-04-18,28.84000015258789,27.950000762939453,28.0,28.170000076293945,9238247.0,26.88863754272461
2017-04-19,28.479999542236328,27.600000381469727,28.0,28.020000457763672,10764016.0,26.745460510253906
2017-04-20,29.690000534057617,27.920000076293945,27.920000076293945,29.170000076293945,17842730.0,27.843149185180664
2017-04-21,29.280000686645508,28.56999969482422,29.0,29.170000076293945,8340279.0,27.843149185180664
2017-04-24,29.0,27.399999618530273,29.0,28.75,9343706.0,27.4422550201416
2017-04-25,28.65999984741211,28.1200008392334,28.5,28.329999923706055,5388221.0,27.041358947753906
2017-04-26,29.049999237060547,28.049999237060547,28.200000762939453,28.549999237060547,7843748.0,27.25135040283203
2017-04-27,28.559999465942383,27.59000015258789,28.559999465942383,27.889999389648438,10429449.0,26.621374130249023
2017-04-28,27.979999542236328,27.350000381469727,27.700000762939453,27.649999618530273,7004455.0,26.392290115356445
2017-05-02,27.729999542236328,27.350000381469727,27.600000381469727,27.559999465942383,4930639.0,26.30638313293457
2017-05-03,27.8700008392334,27.489999771118164,27.5,27.719999313354492,5647703.0,26.459104537963867
2017-05-04,27.75,27.260000228881836,27.68000030517578,27.3700008392334,6144725.0,26.12502670288086
2017-05-05,27.3700008392334,26.510000228881836,27.3700008392334,26.75,9950172.0,25.533227920532227
2017-05-08,27.0,26.399999618530273,26.510000228881836,26.860000610351562,4436864.0,25.638225555419922
2017-05-09,26.799999237060547,25.959999084472656,26.760000228881836,26.0,6733683.0,24.817344665527344
2017-05-10,26.329999923706055,25.899999618530273,26.25,25.989999771118164,5693535.0,24.807796478271484
2017-05-11,26.399999618530273,25.799999237060547,25.899999618530273,26.389999389648438,6054955.0,25.189603805541992
2017-05-12,27.049999237060547,26.399999618530273,26.40999984741211,26.90999984741211,5381286.0,25.685949325561523
2017-05-15,27.510000228881836,26.729999542236328,26.8799991607666,27.420000076293945,5816986.0,26.172752380371094
2017-05-16,27.969999313354492,27.100000381469727,27.360000610351562,27.809999465942383,5991735.0,26.545011520385742
2017-05-17,27.940000534057617,27.170000076293945,27.649999618530273,27.31999969482422,7787445.0,26.077299118041992
2017-05-18,27.34000015258789,26.780000686645508,27.079999923706055,26.940000534057617,4624525.0,25.71458625793457
2017-05-19,27.200000762939453,26.899999618530273,26.940000534057617,27.110000610351562,3189734.0,25.87685203552246
2017-05-22,27.84000015258789,27.010000228881836,27.170000076293945,27.639999389648438,7412333.0,26.38274383544922
2017-05-23,28.079999923706055,27.399999618530273,27.65999984741211,28.049999237060547,9332564.0,26.774093627929688
2017-05-24,28.030000686645508,27.40999984741211,28.030000686645508,28.0,4546326.0,26.726369857788086
2017-05-25,28.43000030517578,27.610000610351562,27.809999465942383,28.329999923706055,5910493.0,27.041358947753906
2017-05-26,28.3700008392334,27.420000076293945,28.329999923706055,27.559999465942383,6970921.0,26.30638313293457
2017-05-31,28.040000915527344,27.290000915527344,27.59000015258789,28.030000686645508,7233226.0,26.7550048828125
2017-06-01,28.469999313354492,27.600000381469727,27.940000534057617,28.440000534057617,9298799.0,27.14635467529297
2017-06-02,28.43000030517578,27.860000610351562,28.280000686645508,28.059999465942383,6180259.0,26.78363800048828
2017-06-05,28.040000915527344,27.399999618530273,28.040000915527344,27.6200008392334,6587113.0,26.363656997680664
2017-06-06,27.760000228881836,27.360000610351562,27.540000915527344,27.739999771118164,5090537.0,26.478195190429688
2017-06-07,28.360000610351562,27.6200008392334,27.700000762939453,28.170000076293945,7223369.0,26.88863754272461
2017-06-08,29.059999465942383,28.079999923706055,28.15999984741211,28.979999542236328,12849135.0,27.661788940429688
2017-06-09,29.350000381469727,28.68000030517578,28.90999984741211,28.8700008392334,8897870.0,27.556795120239258
2017-06-12,29.799999237060547,28.739999771118164,28.75,29.229999542236328,10394468.0,27.900419235229492
2017-06-13,29.3700008392334,28.940000534057617,29.25,29.25,5341601.0,27.919509887695312
2017-06-14,29.489999771118164,28.6299991607666,29.280000686645508,28.829999923706055,5840773.0,27.51861572265625
2017-06-15,28.940000534057617,28.200000762939453,28.84000015258789,28.56999969482422,8147426.0,27.27044105529785
2017-06-16,28.56999969482422,28.25,28.450000762939453,28.329999923706055,4820268.0,27.041358947753906
2017-06-19,28.329999923706055,28.329999923706055,28.329999923706055,28.329999923706055,0.0,27.041358947753906
2017-06-20,28.520000457763672,27.829999923706055,28.469999313354492,27.93000030517578,9833497.0,26.65955352783203
2017-06-21,28.530000686645508,27.950000762939453,28.06999969482422,28.5,11921843.0,27.20362663269043
2017-06-22,28.790000915527344,27.579999923706055,28.450000762939453,27.969999313354492,16300401.0,26.697731018066406
2017-06-23,28.450000762939453,27.540000915527344,27.709999084472656,28.40999984741211,8820461.0,27.117717742919922
2017-06-26,28.979999542236328,28.329999923706055,28.3799991607666,28.8799991607666,12763437.0,27.56633949279785
2017-06-27,29.09000015258789,28.59000015258789,28.889999389648438,28.979999542236328,9308989.0,27.661788940429688
2017-06-28,28.940000534057617,28.309999465942383,28.940000534057617,28.3799991607666,8169904.0,27.089082717895508
2017-06-29,28.489999771118164,28.030000686645508,28.31999969482422,28.299999237060547,7707242.0,27.012723922729492
2017-06-30,29.079999923706055,28.100000381469727,28.149999618530273,29.040000915527344,12551477.0,27.71906280517578
2017-07-03,29.389999389648438,28.90999984741211,29.100000381469727,29.280000686645508,13702914.0,27.94814682006836
2017-07-04,29.350000381469727,28.84000015258789,29.299999237060547,29.0,12032364.0,27.68088150024414
2017-07-05,29.139999389648438,28.75,29.0,29.09000015258789,8744600.0,27.766788482666016
2017-07-06,29.100000381469727,28.1299991607666,29.100000381469727,28.40999984741211,14417846.0,27.117717742919922
2017-07-07,28.479999542236328,28.06999969482422,28.360000610351562,28.3799991607666,7221219.0,27.089082717895508
2017-07-10,28.440000534057617,28.09000015258789,28.3700008392334,28.15999984741211,6165197.0,26.879091262817383
2017-07-11,28.34000015258789,27.899999618530273,28.329999923706055,27.920000076293945,6958841.0,26.650009155273438
2017-07-12,28.020000457763672,27.360000610351562,27.860000610351562,27.59000015258789,7731029.0,26.335018157958984
2017-07-13,27.790000915527344,27.530000686645508,27.6200008392334,27.65999984741211,5142150.0,26.40183448791504
2017-07-14,27.899999618530273,27.56999969482422,27.860000610351562,27.8700008392334,5619999.0,26.60228157043457
2017-07-17,27.579999923706055,26.40999984741211,27.579999923706055,26.84000015258789,7819387.0,25.879133224487305
2017-07-18,26.850000381469727,26.329999923706055,26.809999465942383,26.719999313354492,6000069.0,25.763427734375
2017-07-19,27.100000381469727,26.510000228881836,26.690000534057617,26.989999771118164,6937066.0,26.02376365661621
2017-07-20,27.309999465942383,26.799999237060547,27.079999923706055,27.290000915527344,7826860.0,26.313024520874023
2017-07-21,27.350000381469727,27.020000457763672,27.219999313354492,27.1200008392334,4780147.0,26.14910888671875
2017-07-24,27.239999771118164,26.90999984741211,27.100000381469727,27.18000030517578,5784012.0,26.206960678100586
2017-07-25,27.510000228881836,26.90999984741211,27.280000686645508,26.940000534057617,6128184.0,25.97555160522461
2017-07-26,26.989999771118164,26.350000381469727,26.899999618530273,26.510000228881836,8360158.0,25.56094741821289
2017-07-27,26.729999542236328,26.25,26.5,26.6299991607666,5943833.0,25.676651000976562
2017-07-28,26.770000457763672,26.440000534057617,26.6299991607666,26.729999542236328,4357824.0,25.773069381713867
2017-07-31,27.049999237060547,26.489999771118164,26.860000610351562,26.979999542236328,5693996.0,26.01412010192871
2017-08-01,27.110000610351562,26.75,26.979999542236328,27.049999237060547,4783174.0,26.081613540649414
2017-08-02,27.139999389648438,26.510000228881836,27.139999389648438,26.520000457763672,4999303.0,25.570589065551758
2017-08-03,26.639999389648438,26.360000610351562,26.559999465942383,26.479999542236328,4830680.0,25.532018661499023
2017-08-04,26.579999923706055,26.139999389648438,26.5,26.200000762939453,6388517.0,25.26204490661621
2017-08-07,27.149999618530273,26.260000228881836,26.40999984741211,27.09000015258789,11315717.0,26.120182037353516
2017-08-08,27.1299991607666,26.790000915527344,27.0,26.850000381469727,7348566.0,25.888774871826172
2017-08-09,27.450000762939453,26.889999389648438,26.959999084472656,27.260000228881836,10751950.0,26.28409767150879
2017-08-10,27.350000381469727,26.709999084472656,27.239999771118164,27.309999465942383,8962537.0,26.332305908203125
2017-08-11,27.200000762939453,26.760000228881836,27.110000610351562,27.059999465942383,6506186.0,26.091257095336914
2017-08-14,27.440000534057617,26.989999771118164,27.0,27.25,7615968.0,26.274456024169922
2017-08-15,27.389999389648438,27.0,27.299999237060547,27.1200008392334,4317096.0,26.14910888671875
2017-08-16,27.149999618530273,25.940000534057617,27.059999465942383,26.100000381469727,17702055.0,25.165624618530273
2017-08-17,26.309999465942383,26.010000228881836,26.149999618530273,26.149999618530273,8111682.0,25.213834762573242
2017-08-18,26.149999618530273,25.969999313354492,26.100000381469727,26.100000381469727,5985914.0,25.165624618530273
2017-08-21,27.25,26.670000076293945,26.799999237060547,26.93000030517578,18408461.0,25.965909957885742
2017-08-22,27.450000762939453,26.75,26.799999237060547,27.360000610351562,14954042.0,26.380517959594727
2017-08-23,28.079999923706055,27.149999618530273,27.360000610351562,27.670000076293945,14601508.0,26.679418563842773
2017-08-24,27.84000015258789,27.420000076293945,27.600000381469727,27.549999237060547,7129676.0,26.56371307373047
2017-08-25,27.739999771118164,27.360000610351562,27.6299991607666,27.729999542236328,7266346.0,26.73727035522461
2017-08-28,27.81999969482422,27.440000534057617,27.709999084472656,27.540000915527344,11564230.0,26.554073333740234
2017-08-29,27.530000686645508,27.139999389648438,27.530000686645508,27.229999542236328,7949828.0,26.255170822143555
2017-08-30,27.8799991607666,27.280000686645508,27.329999923706055,27.780000686645508,9462557.0,26.785480499267578
2017-08-31,27.969999313354492,27.6299991607666,27.68000030517578,27.75,6393305.0,26.756553649902344
2017-09-01,27.90999984741211,27.56999969482422,27.780000686645508,27.760000228881836,4912054.0,26.766197204589844
2017-09-04,27.760000228881836,27.40999984741211,27.760000228881836,27.479999542236328,7996924.0,26.4962215423584
2017-09-05,27.729999542236328,27.329999923706055,27.540000915527344,27.68000030517578,6032069.0,26.689062118530273
2017-09-06,27.600000381469727,27.25,27.600000381469727,27.3799991607666,4600761.0,26.399799346923828
2017-09-07,27.829999923706055,27.270000457763672,27.450000762939453,27.700000762939453,8493060.0,26.708345413208008
2017-09-08,27.81999969482422,27.149999618530273,27.770000457763672,27.209999084472656,6853792.0,26.235885620117188
2017-09-11,27.200000762939453,26.6299991607666,27.200000762939453,26.760000228881836,9529199.0,25.8019962310791
2017-09-12,27.0,26.65999984741211,26.799999237060547,26.90999984741211,5713770.0,25.946626663208008
2017-09-13,27.3700008392334,26.770000457763672,26.829999923706055,27.209999084472656,6257673.0,26.235885620117188
2017-09-14,27.65999984741211,27.09000015258789,27.110000610351562,27.469999313354492,8451540.0,26.4865779876709
2017-09-15,27.649999618530273,27.280000686645508,27.450000762939453,27.559999465942383,6334000.0,26.57335662841797
2017-09-18,27.770000457763672,27.43000030517578,27.559999465942383,27.540000915527344,5670429.0,26.554073333740234
2017-09-19,27.940000534057617,27.43000030517578,27.670000076293945,27.530000686645508,6001750.0,26.544431686401367
2017-09-20,27.510000228881836,27.149999618530273,27.5,27.18000030517578,6714521.0,26.206960678100586
2017-09-21,27.309999465942383,26.979999542236328,27.200000762939453,27.079999923706055,5213471.0,26.11054229736328
2017-09-22,27.31999969482422,27.040000915527344,27.09000015258789,27.219999313354492,4121902.0,26.245527267456055
2017-09-25,27.68000030517578,27.0,27.25,27.600000381469727,7456270.0,26.61192512512207
2017-09-26,27.639999389648438,27.190000534057617,27.59000015258789,27.329999923706055,4298579.0,26.35158920288086
2017-09-27,27.75,27.329999923706055,27.450000762939453,27.719999313354492,6827113.0,26.727628707885742
2017-09-28,27.920000076293945,27.489999771118164,27.719999313354492,27.81999969482422,8448496.0,26.82404899597168
2017-09-29,28.030000686645508,27.670000076293945,27.84000015258789,27.809999465942383,7557670.0,26.814407348632812
2017-10-09,28.739999771118164,27.850000381469727,28.030000686645508,28.719999313354492,15530981.0,27.691829681396484
2017-10-10,29.34000015258789,28.559999465942383,28.649999618530273,28.979999542236328,19214649.0,27.94251823425293
2017-10-11,29.600000381469727,28.739999771118164,28.989999771118164,28.829999923706055,13423086.0,27.79789161682129
2017-10-12,29.020000457763672,28.559999465942383,28.799999237060547,28.850000381469727,8218083.0,27.817174911499023
2017-10-13,29.290000915527344,28.790000915527344,28.8799991607666,28.84000015258789,9393913.0,27.807533264160156
2017-10-16,29.329999923706055,28.6299991607666,28.899999618530273,29.219999313354492,11801991.0,28.173927307128906
2017-10-17,29.290000915527344,28.31999969482422,29.1299991607666,28.469999313354492,11314731.0,27.45077896118164
2017-10-18,30.479999542236328,28.40999984741211,28.540000915527344,30.440000534057617,29099430.0,29.350252151489258
2017-10-19,30.899999618530273,30.15999984741211,30.450000762939453,30.690000534057617,22931336.0,29.5913028717041
2017-10-20,30.56999969482422,30.010000228881836,30.510000228881836,30.440000534057617,12345701.0,29.350252151489258
2017-10-23,31.950000762939453,31.360000610351562,31.3700008392334,31.6200008392334,23364905.0,30.48801040649414
2017-10-24,32.22999954223633,31.3799991607666,31.969999313354492,31.850000381469727,17909900.0,30.70977783203125
2017-10-25,32.66999816894531,31.530000686645508,31.889999389648438,32.20000076293945,15117555.0,31.047245025634766
2017-10-26,33.189998626708984,31.5,31.989999771118164,31.799999237060547,22516432.0,30.661563873291016
2017-10-27,31.969999313354492,31.1299991607666,31.610000610351562,31.709999084472656,19683970.0,30.574785232543945
2017-10-30,32.5,31.18000030517578,31.780000686645508,32.13999938964844,22982285.0,30.98939323425293
2017-10-31,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-01,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-02,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-03,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-06,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-07,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-08,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-09,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-10,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-13,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-14,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-15,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-16,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-17,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-20,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-21,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-22,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-23,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-24,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-27,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-28,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-29,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-11-30,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-01,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-04,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-05,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-06,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-07,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-08,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-11,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-12,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-13,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-14,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-15,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-18,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-19,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-20,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-21,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-22,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-25,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-26,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-27,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-28,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2017-12-29,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2018-01-02,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2018-01-03,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2018-01-04,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2018-01-05,32.13999938964844,32.13999938964844,32.13999938964844,32.13999938964844,0.0,30.98939323425293
2018-01-08,30.700000762939453,29.149999618530273,30.149999618530273,29.850000381469727,48873612.0,28.781375885009766
2018-01-09,30.020000457763672,29.079999923706055,29.600000381469727,29.989999771118164,30941003.0,28.916362762451172
2018-01-10,29.8799991607666,29.219999313354492,29.760000228881836,29.3799991607666,16212982.0,28.328201293945312
2018-01-11,29.350000381469727,28.899999618530273,29.299999237060547,29.229999542236328,13653489.0,28.183570861816406
2018-01-12,30.110000610351562,29.06999969482422,29.229999542236328,29.93000030517578,20267571.0,28.85851287841797
2018-01-15,30.940000534057617,29.709999084472656,29.860000610351562,30.399999618530273,22927249.0,29.31168556213379
2018-01-16,30.399999618530273,29.84000015258789,30.299999237060547,30.190000534057617,19023616.0,29.10920524597168
2018-01-17,30.3799991607666,29.1200008392334,30.0,29.43000030517578,16663329.0,28.37640953063965
2018-01-18,29.649999618530273,28.81999969482422,29.440000534057617,28.979999542236328,16884856.0,27.94251823425293
2018-01-19,29.260000228881836,28.770000457763672,28.989999771118164,29.100000381469727,11052114.0,28.058225631713867
2018-01-22,29.399999618530273,28.670000076293945,29.0,29.3700008392334,12039751.0,28.318561553955078
2018-01-23,29.360000610351562,28.860000610351562,29.360000610351562,28.93000030517578,14051241.0,27.894311904907227
2018-01-24,29.079999923706055,28.43000030517578,28.989999771118164,29.020000457763672,17978594.0,27.981088638305664
2018-01-25,29.3700008392334,28.610000610351562,28.920000076293945,29.25,15256689.0,28.20285415649414
2018-01-26,29.469999313354492,28.959999084472656,29.170000076293945,29.280000686645508,10805516.0,28.231782913208008
2018-01-29,29.549999237060547,28.729999542236328,29.25,29.020000457763672,10606292.0,27.981088638305664
2018-01-30,28.989999771118164,28.059999465942383,28.899999618530273,28.079999923706055,14213715.0,27.07474136352539
2018-01-31,28.0,27.25,27.959999084472656,27.56999969482422,13098755.0,26.582998275756836
2018-02-01,27.68000030517578,27.020000457763672,27.399999618530273,27.65999984741211,11578392.0,26.669776916503906
2018-02-02,27.549999237060547,27.190000534057617,27.350000381469727,27.329999923706055,9927921.0,26.35158920288086
2018-02-05,27.309999465942383,26.809999465942383,26.93000030517578,27.100000381469727,7302345.0,26.129823684692383
2018-02-06,26.639999389648438,25.579999923706055,26.440000534057617,26.079999923706055,15119276.0,25.146339416503906
2018-02-07,26.489999771118164,25.0,26.200000762939453,25.309999465942383,12024347.0,24.403905868530273
2018-02-08,25.809999465942383,25.149999618530273,25.290000915527344,25.649999618530273,7538884.0,24.731733322143555
2018-02-09,25.010000228881836,23.360000610351562,24.8799991607666,24.1299991607666,14427086.0,23.266151428222656
2018-02-12,24.520000457763672,24.0,24.18000030517578,24.350000381469727,7223424.0,23.478275299072266
2018-02-13,24.8799991607666,24.3799991607666,24.510000228881836,24.729999542236328,8115646.0,23.844669342041016
2018-02-14,24.84000015258789,24.440000534057617,24.770000457763672,24.670000076293945,5740886.0,23.786819458007812
2018-02-22,25.200000762939453,24.75,24.8799991607666,25.139999389648438,7238007.0,24.239992141723633
2018-02-23,25.290000915527344,24.829999923706055,25.190000534057617,25.059999465942383,6229090.0,24.16285514831543
2018-02-26,25.709999084472656,24.93000030517578,25.1299991607666,25.670000076293945,8307228.0,24.75101661682129
2018-02-27,26.450000762939453,25.540000915527344,25.719999313354492,25.860000610351562,11714863.0,24.934215545654297
2018-02-28,26.040000915527344,25.40999984741211,25.90999984741211,25.780000686645508,6378766.0,24.85708236694336
2018-03-01,26.059999465942383,25.530000686645508,25.690000534057617,25.850000381469727,5028932.0,24.92457389831543
2018-03-02,25.690000534057617,25.399999618530273,25.65999984741211,25.450000762939453,5666650.0,24.538894653320312
2018-03-05,25.579999923706055,25.149999618530273,25.469999313354492,25.559999465942383,6267298.0,24.644956588745117
2018-03-06,26.450000762939453,25.579999923706055,25.649999618530273,26.399999618530273,8953339.0,25.454883575439453
2018-03-07,26.6200008392334,26.049999237060547,26.329999923706055,26.190000534057617,6685434.0,25.252403259277344
2018-03-08,26.90999984741211,26.1200008392334,26.18000030517578,26.75,8907615.0,25.792354583740234
2018-03-09,26.940000534057617,26.540000915527344,26.739999771118164,26.829999923706055,6212500.0,25.869491577148438
2018-03-12,27.329999923706055,26.860000610351562,26.8700008392334,27.020000457763672,7779836.0,26.052688598632812
2018-03-13,27.020000457763672,26.520000457763672,27.020000457763672,26.59000015258789,5536371.0,25.63808250427246
2018-03-14,26.670000076293945,26.200000762939453,26.59000015258789,26.540000915527344,5798360.0,25.589874267578125
2018-03-15,26.84000015258789,26.309999465942383,26.40999984741211,26.829999923706055,5666742.0,25.869491577148438
2018-03-16,27.389999389648438,26.920000076293945,27.3799991607666,26.940000534057617,11107141.0,25.97555160522461
2018-03-19,27.979999542236328,26.899999618530273,26.969999313354492,27.93000030517578,13809696.0,26.930110931396484
2018-03-20,29.399999618530273,27.65999984741211,27.770000457763672,29.299999237060547,26419699.0,28.25106430053711
2018-03-21,29.5,28.760000228881836,29.09000015258789,29.110000610351562,15996702.0,28.067869186401367
2018-03-22,29.399999618530273,28.530000686645508,28.989999771118164,29.200000762939453,10482773.0,28.154645919799805
2018-03-23,29.219999313354492,28.0,28.200000762939453,29.149999618530273,20944330.0,28.106435775756836
2018-03-26,30.34000015258789,28.350000381469727,28.68000030517578,29.940000534057617,17714869.0,28.868154525756836
2018-03-27,30.25,29.56999969482422,29.950000762939453,30.219999313354492,13533863.0,29.13813018798828
2018-03-28,30.25,29.079999923706055,29.81999969482422,29.219999313354492,12982400.0,28.173927307128906
2018-03-29,29.579999923706055,28.5,29.3700008392334,29.049999237060547,9398986.0,28.010013580322266
2018-03-30,30.3700008392334,28.969999313354492,29.0,30.34000015258789,12347446.0,29.253833770751953
2018-04-02,30.469999313354492,29.520000457763672,30.350000381469727,29.799999237060547,10864233.0,28.733165740966797
2018-04-03,29.979999542236328,29.209999084472656,29.329999923706055,29.3700008392334,7019916.0,28.318561553955078
2018-04-04,30.329999923706055,29.440000534057617,29.68000030517578,29.479999542236328,8429530.0,28.42462158203125
2018-04-09,30.049999237060547,29.270000457763672,29.389999389648438,29.959999084472656,6654567.0,28.887435913085938
2018-04-10,30.149999618530273,29.389999389648438,29.969999313354492,29.940000534057617,6416451.0,28.868154525756836
2018-04-11,30.09000015258789,29.239999771118164,30.0,29.389999389648438,6399068.0,28.337841033935547
2018-04-12,29.360000610351562,28.809999465942383,29.290000915527344,28.889999389648438,8531296.0,27.855741500854492
2018-04-13,29.190000534057617,28.06999969482422,29.0,28.34000015258789,8794493.0,27.32543182373047
2018-04-16,28.959999084472656,27.850000381469727,28.34000015258789,28.1299991607666,9567953.0,27.12295150756836
2018-04-17,28.6299991607666,28.0,28.18000030517578,28.15999984741211,7013033.0,27.15187644958496
2018-04-18,28.56999969482422,26.709999084472656,28.5,27.450000762939453,11355365.0,26.467296600341797
2018-04-19,30.200000762939453,27.389999389648438,27.540000915527344,30.200000762939453,26321525.0,29.118846893310547
2018-04-20,31.030000686645508,30.049999237060547,30.610000610351562,30.229999542236328,20867476.0,29.147769927978516
2018-04-23,30.809999465942383,29.8799991607666,30.170000076293945,30.790000915527344,17013175.0,29.687725067138672
2018-04-24,31.649999618530273,30.450000762939453,30.700000762939453,30.65999984741211,19144890.0,29.5623779296875
2018-04-25,32.63999938964844,30.469999313354492,30.600000381469727,32.029998779296875,20864256.0,30.883331298828125
2018-04-26,32.36000061035156,31.540000915527344,31.75,32.029998779296875,13228407.0,30.883331298828125
2018-04-27,35.22999954223633,34.16999816894531,35.20000076293945,35.22999954223633,35782356.0,33.968772888183594
2018-05-02,38.75,35.22999954223633,35.5,37.119998931884766,42897630.0,35.791107177734375
2018-05-03,37.650001525878906,36.150001525878906,37.29999923706055,37.52000045776367,23383914.0,36.176788330078125
2018-05-04,39.650001525878906,36.630001068115234,37.0099983215332,38.220001220703125,25084828.0,36.85173416137695
2018-05-07,40.869998931884766,38.02000045776367,38.47999954223633,40.65999984741211,24401186.0,39.20438003540039
2018-05-08,40.66999816894531,38.849998474121094,40.66999816894531,38.93000030517578,27752327.0,37.53631591796875
2018-05-09,39.290000915527344,38.619998931884766,39.20000076293945,38.959999084472656,14968284.0,37.56523895263672
2018-05-10,40.59000015258789,38.70000076293945,39.290000915527344,40.11000061035156,21938838.0,38.674068450927734
2018-05-11,40.880001068115234,38.0,40.11000061035156,38.38999938964844,22341518.0,37.01564407348633
2018-05-14,40.29999923706055,38.11000061035156,38.20000076293945,39.59000015258789,19477546.0,38.17268371582031
2018-05-15,43.54999923706055,39.380001068115234,39.79999923706055,43.54999923706055,29864159.0,41.99091720581055
2018-05-16,44.5,42.900001525878906,44.09000015258789,43.189998626708984,26948369.0,41.64380645751953
2018-05-17,43.869998931884766,41.630001068115234,43.81999969482422,42.40999984741211,19526108.0,40.89173126220703
2018-05-18,43.470001220703125,41.310001373291016,42.130001068115234,42.5099983215332,19660991.0,40.98814392089844
2018-05-21,42.56999969482422,41.06999969482422,41.9900016784668,42.470001220703125,21918655.0,40.949581146240234
2018-05-22,43.119998931884766,41.880001068115234,42.04999923706055,42.79999923706055,19794079.0,41.26776885986328
2018-05-23,44.2599983215332,42.380001068115234,42.47999954223633,43.18000030517578,23689836.0,41.6341667175293
2018-05-24,43.119998931884766,42.099998474121094,42.900001525878906,42.689998626708984,13994884.0,41.161705017089844
2018-05-25,43.290000915527344,41.68000030517578,42.70000076293945,42.83000183105469,19283448.0,41.296695709228516
2018-05-28,44.279998779296875,41.22999954223633,42.33000183105469,43.22999954223633,25859186.0,41.682373046875
2018-05-29,46.25,42.5,43.22999954223633,42.9900016784668,35938121.0,41.450965881347656
2018-05-30,42.970001220703125,41.0,41.5,41.790000915527344,26094047.0,40.29392623901367
2018-05-31,44.88999938964844,41.83000183105469,42.310001373291016,44.220001220703125,27149473.0,42.636932373046875
2018-06-01,44.93000030517578,39.810001373291016,44.02000045776367,40.63999938964844,35571254.0,39.18509292602539
2018-06-04,41.20000076293945,39.779998779296875,40.58000183105469,41.0099983215332,18573888.0,39.541847229003906
2018-06-05,43.0,40.61000061035156,40.9900016784668,42.880001068115234,18340300.0,41.34490203857422
2018-06-06,43.08000183105469,42.08000183105469,42.9900016784668,42.619998931884766,15354575.0,41.09421157836914
2018-06-07,43.369998931884766,42.29999923706055,43.20000076293945,42.9900016784668,17715668.0,41.450965881347656
2018-06-08,43.08000183105469,41.52000045776367,42.5,42.38999938964844,14555633.0,40.8724479675293
2018-06-11,42.5,41.5,42.290000915527344,41.959999084472656,11980443.0,40.45783996582031
2018-06-12,44.380001068115234,41.70000076293945,42.2599983215332,43.95000076293945,21503623.0,42.3765983581543
2018-06-13,44.099998474121094,42.4900016784668,43.79999923706055,42.90999984741211,14984188.0,41.37382888793945
2018-06-14,42.900001525878906,40.779998779296875,42.900001525878906,41.63999938964844,18590778.0,40.149295806884766
2018-06-15,41.810001373291016,39.70000076293945,41.529998779296875,40.099998474121094,18595394.0,38.664424896240234
2018-06-19,40.25,38.560001373291016,39.099998474121094,39.66999816894531,34240955.0,38.249820709228516
2018-06-20,40.70000076293945,38.900001525878906,39.310001373291016,40.349998474121094,13179989.0,38.905479431152344
2018-06-21,40.790000915527344,37.70000076293945,40.27000045776367,38.0,21243087.0,36.63960647583008
2018-06-22,38.54999923706055,37.279998779296875,37.5,38.29999923706055,13980029.0,36.928863525390625
2018-06-25,38.81999969482422,37.61000061035156,38.5,37.709999084472656,12145321.0,36.359989166259766
2018-06-26,37.959999084472656,36.20000076293945,37.279998779296875,37.45000076293945,18436233.0,36.10929489135742
2018-06-27,37.939998626708984,35.849998474121094,37.599998474121094,36.529998779296875,17314003.0,35.222232818603516
2018-06-28,37.06999969482422,35.68000030517578,36.459999084472656,35.939998626708984,12906645.0,34.65335464477539
2018-06-29,38.119998931884766,36.0,36.0099983215332,38.04999923706055,17908854.0,36.68781661987305
2018-07-02,38.47999954223633,36.5099983215332,37.9900016784668,36.900001525878906,15080035.0,35.5789909362793
2018-07-03,37.40999984741211,35.25,36.97999954223633,37.189998626708984,14105364.0,35.85860061645508
2018-07-04,36.900001525878906,35.59000015258789,36.65999984741211,35.91999816894531,11889839.0,34.63406753540039
2018-07-05,36.45000076293945,35.11000061035156,35.91999816894531,35.369998931884766,9983045.0,34.103755950927734
2018-07-06,36.970001220703125,35.119998931884766,35.40999984741211,36.33000183105469,13564392.0,35.029396057128906
2018-07-09,38.650001525878906,36.5,36.5,38.5099983215332,20235591.0,37.13134765625
2018-07-10,38.40999984741211,37.75,38.400001525878906,38.27000045776367,12662512.0,36.899940490722656
2018-07-11,38.29999923706055,36.959999084472656,37.38999938964844,37.880001068115234,12802171.0,36.523902893066406
2018-07-12,40.099998474121094,37.939998626708984,37.939998626708984,39.439998626708984,18289699.0,38.02805709838867
2018-07-13,41.38999938964844,39.220001220703125,39.52000045776367,41.279998779296875,17559151.0,39.802181243896484
2018-07-16,41.88999938964844,40.29999923706055,40.54999923706055,40.86000061035156,14273287.0,39.76422882080078
2018-07-17,40.7400016784668,38.81999969482422,40.5099983215332,39.79999923706055,19774457.0,38.7326545715332
2018-07-18,40.36000061035156,39.310001373291016,39.849998474121094,39.5,10408139.0,38.440704345703125
2018-07-19,40.29999923706055,38.900001525878906,39.5,40.25,10913814.0,39.170589447021484
2018-07-20,40.09000015258789,38.33000183105469,40.0099983215332,39.15999984741211,15517767.0,38.10981750488281
2018-07-23,37.88999938964844,36.189998626708984,37.5,37.290000915527344,24546289.0,36.28997039794922
2018-07-24,38.41999816894531,36.79999923706055,37.0,37.619998931884766,18398826.0,36.61111831665039
2018-07-25,38.97999954223633,37.5,37.54999923706055,38.779998779296875,16472390.0,37.74000930786133
2018-07-26,39.029998779296875,37.90999984741211,38.79999923706055,38.0099983215332,10470796.0,36.990657806396484
2018-07-27,38.4900016784668,37.400001525878906,38.130001068115234,38.09000015258789,9518386.0,37.06851577758789
2018-07-30,38.83000183105469,36.650001525878906,38.65999984741211,36.720001220703125,13865844.0,35.73525619506836
2018-07-31,37.189998626708984,35.9900016784668,36.70000076293945,36.45000076293945,9223804.0,35.472496032714844
2018-08-01,37.5,36.40999984741211,36.619998931884766,36.81999969482422,10100280.0,35.83257293701172
2018-08-02,36.459999084472656,34.810001373291016,36.459999084472656,35.970001220703125,13150250.0,35.00537109375
2018-08-03,36.5,35.29999923706055,35.77000045776367,35.47999954223633,8931976.0,34.528507232666016
2018-08-06,35.5099983215332,33.5,34.95000076293945,33.650001525878906,11553855.0,32.747589111328125
2018-08-07,35.220001220703125,33.09000015258789,33.68000030517578,35.130001068115234,12400278.0,34.187896728515625
2018-08-08,35.380001068115234,34.029998779296875,34.900001525878906,34.13999938964844,6629063.0,33.22444152832031
2018-08-09,36.36000061035156,33.54999923706055,34.0,35.90999984741211,10937391.0,34.94697570800781
2018-08-10,36.70000076293945,35.630001068115234,35.86000061035156,36.11000061035156,8735449.0,35.14161682128906
2018-08-13,36.58000183105469,35.40999984741211,35.52000045776367,36.540000915527344,8614115.0,35.56008529663086
2018-08-14,36.529998779296875,35.25,36.529998779296875,35.70000076293945,10522634.0,34.742610931396484
2018-08-15,35.709999084472656,33.81999969482422,35.599998474121094,33.97999954223633,9384103.0,33.0687370300293
2018-08-16,34.68000030517578,33.119998931884766,33.41999816894531,33.880001068115234,7638350.0,32.97141647338867
2018-08-17,34.400001525878906,32.970001220703125,34.310001373291016,33.0,9191129.0,32.11501693725586
2018-08-20,33.45000076293945,32.209999084472656,32.9900016784668,33.13999938964844,8085650.0,32.25126266479492
2018-08-21,35.150001525878906,33.02000045776367,33.16999816894531,34.95000076293945,11793984.0,34.01272201538086
2018-08-22,34.779998779296875,33.900001525878906,34.689998626708984,34.75,12375735.0,33.818084716796875
2018-08-23,35.900001525878906,34.13999938964844,35.34000015258789,34.650001525878906,23181132.0,33.720767974853516
2018-08-24,34.0,33.02000045776367,34.0,33.400001525878906,17038445.0,32.50429153442383
2018-08-27,35.15999984741211,33.0099983215332,33.34000015258789,35.08000183105469,20936614.0,34.13923645019531
2018-08-28,35.459999084472656,34.540000915527344,34.900001525878906,35.20000076293945,15828914.0,34.256019592285156
2018-08-29,36.400001525878906,34.900001525878906,34.9900016784668,36.08000183105469,18156880.0,35.11241912841797
2018-08-30,36.45000076293945,35.77000045776367,35.900001525878906,35.97999954223633,12928722.0,35.015098571777344
2018-08-31,35.88999938964844,35.0,35.7400016784668,35.279998779296875,9028295.0,34.3338737487793
2018-09-03,36.849998474121094,34.900001525878906,35.0,36.68000030517578,13194662.0,35.696327209472656
2018-09-04,37.599998474121094,36.220001220703125,36.68000030517578,37.099998474121094,13266896.0,36.10506057739258
2018-09-05,36.970001220703125,35.56999969482422,36.970001220703125,35.70000076293945,11460938.0,34.742610931396484
2018-09-06,36.68000030517578,35.2599983215332,35.630001068115234,35.77000045776367,9955436.0,34.81072998046875
2018-09-07,36.65999984741211,35.4900016784668,35.97999954223633,35.959999084472656,9814340.0,34.995635986328125
2018-09-10,35.900001525878906,34.810001373291016,35.5099983215332,34.83000183105469,8153395.0,33.89594268798828
2018-09-11,35.369998931884766,34.650001525878906,34.709999084472656,34.95000076293945,6601706.0,34.01272201538086
2018-09-12,35.7599983215332,33.88999938964844,35.290000915527344,34.040000915527344,9914470.0,33.12712860107422
2018-09-13,34.70000076293945,32.31999969482422,34.400001525878906,33.349998474121094,15297202.0,32.45562744140625
2018-09-14,33.869998931884766,32.650001525878906,33.279998779296875,33.119998931884766,9251219.0,32.23179626464844
2018-09-17,33.41999816894531,32.470001220703125,33.0,32.529998779296875,6757781.0,31.65761947631836
2018-09-18,33.79999923706055,32.2400016784668,32.59000015258789,33.54999923706055,9040727.0,32.6502685546875
2018-09-19,34.650001525878906,33.25,33.5,33.849998474121094,12902333.0,32.94221878051758
2018-09-20,34.599998474121094,33.79999923706055,33.849998474121094,34.029998779296875,6553797.0,33.117393493652344
2018-09-21,35.43000030517578,34.04999923706055,34.18000030517578,35.400001525878906,10006770.0,34.450653076171875
2018-09-25,35.27000045776367,34.86000061035156,34.900001525878906,35.04999923706055,5444646.0,34.11003875732422
2018-09-26,36.45000076293945,34.84000015258789,35.20000076293945,35.849998474121094,12452559.0,34.88858413696289
2018-09-27,36.72999954223633,35.65999984741211,35.79999923706055,36.11000061035156,9399309.0,35.14161682128906
2018-09-28,36.72999954223633,36.0099983215332,36.119998931884766,36.599998474121094,7406632.0,35.618473052978516
2018-10-08,35.790000915527344,34.65999984741211,35.310001373291016,34.77000045776367,10417183.0,33.83755111694336
2018-10-09,35.290000915527344,34.29999923706055,34.77000045776367,34.84000015258789,5654806.0,33.90567398071289
2018-10-10,34.9900016784668,33.810001373291016,34.90999984741211,34.5,5863686.0,33.574790954589844
2018-10-11,34.099998474121094,32.720001220703125,33.0099983215332,33.369998931884766,9080801.0,32.475093841552734
2018-10-12,34.20000076293945,33.0099983215332,33.130001068115234,33.810001373291016,6574975.0,32.90329360961914
2018-10-15,34.150001525878906,32.86000061035156,33.810001373291016,33.04999923706055,5837941.0,32.163673400878906
2018-10-16,33.56999969482422,31.65999984741211,33.0,32.0,9132381.0,31.141834259033203
2018-10-17,33.560001373291016,32.029998779296875,32.54999923706055,33.529998779296875,9742444.0,32.630802154541016
2018-10-18,33.65999984741211,32.7599983215332,33.209999084472656,32.93000030517578,6993770.0,32.04689407348633
2018-10-19,34.380001068115234,32.02000045776367,32.08000183105469,34.11000061035156,9600362.0,33.195247650146484
2018-10-22,36.189998626708984,34.189998626708984,34.400001525878906,35.599998474121094,12729695.0,34.64529037475586
2018-10-23,36.0,34.22999954223633,35.47999954223633,34.75,9322709.0,33.818084716796875
2018-10-24,35.16999816894531,33.56999969482422,34.349998474121094,34.119998931884766,8070553.0,33.204978942871094
2018-10-25,35.59000015258789,32.68000030517578,33.0099983215332,35.349998474121094,9143256.0,34.40199279785156
2018-10-26,35.689998626708984,34.369998931884766,35.5,34.900001525878906,6803546.0,33.96406555175781
2018-10-29,35.09000015258789,32.68000030517578,35.0,32.79999923706055,8619991.0,31.920381546020508
2018-10-30,36.08000183105469,33.310001373291016,33.31999969482422,36.08000183105469,18687289.0,35.11241912841797
2018-10-31,37.27000045776367,35.90999984741211,36.38999938964844,36.86000061035156,17475231.0,35.87150192260742
2018-11-01,38.900001525878906,36.54999923706055,36.790000915527344,37.650001525878906,19561843.0,36.640316009521484
2018-11-02,38.68000030517578,37.810001373291016,38.25,38.38999938964844,16126419.0,37.36046600341797
2018-11-05,38.65999984741211,37.5,38.08000183105469,37.95000076293945,11031919.0,36.93227005004883
2018-11-06,38.5,37.380001068115234,37.79999923706055,38.45000076293945,11067977.0,37.418861389160156
2018-11-07,38.72999954223633,37.58000183105469,38.400001525878906,38.0099983215332,12321551.0,36.990657806396484
2018-11-08,38.560001373291016,37.720001220703125,38.400001525878906,37.95000076293945,8643577.0,36.93227005004883
2018-11-09,38.2599983215332,37.45000076293945,37.65999984741211,37.9900016784668,5761511.0,36.97119903564453
2018-11-12,38.040000915527344,36.77000045776367,37.900001525878906,37.91999816894531,9945474.0,36.903072357177734
2018-11-13,39.2599983215332,37.20000076293945,37.33000183105469,39.040000915527344,13794703.0,37.993038177490234
2018-11-14,38.9900016784668,37.45000076293945,38.9900016784668,37.61000061035156,13054375.0,36.60138702392578
2018-11-15,38.13999938964844,37.310001373291016,37.400001525878906,37.97999954223633,7840076.0,36.961463928222656
2018-11-16,38.09000015258789,37.150001525878906,37.79999923706055,37.41999816894531,10596352.0,36.416481018066406
2018-11-19,37.959999084472656,37.15999984741211,37.5,37.59000015258789,9246882.0,36.58192443847656
2018-11-20,37.56999969482422,36.380001068115234,37.25,36.45000076293945,9379791.0,35.472496032714844
2018-11-21,37.27000045776367,36.04999923706055,36.060001373291016,36.81999969482422,7155586.0,35.83257293701172
2018-11-22,37.25,36.400001525878906,36.81999969482422,36.86000061035156,5593897.0,35.87150192260742
2018-11-23,37.130001068115234,35.79999923706055,36.650001525878906,35.849998474121094,7403324.0,34.88858413696289
2018-11-26,36.439998626708984,35.77000045776367,35.77000045776367,36.119998931884766,4930306.0,35.151344299316406
2018-11-27,36.38999938964844,35.599998474121094,36.29999923706055,35.869998931884766,5247999.0,34.90804672241211
2018-11-28,36.15999984741211,35.119998931884766,35.81999969482422,35.97999954223633,7331587.0,35.015098571777344
2018-11-29,36.93000030517578,35.70000076293945,36.099998474121094,35.720001220703125,9577492.0,34.7620735168457
2018-11-30,37.880001068115234,35.849998474121094,35.849998474121094,37.880001068115234,18242937.0,36.8641471862793
2018-12-03,40.119998931884766,38.310001373291016,38.77000045776367,39.380001068115234,19786553.0,38.32392120361328
2018-12-04,39.709999084472656,38.880001068115234,39.029998779296875,39.540000915527344,10410048.0,38.47962951660156
2018-12-05,40.06999969482422,38.869998931884766,39.0,39.599998474121094,12695005.0,38.53801727294922
2018-12-06,39.29999923706055,37.529998779296875,39.0,37.95000076293945,18273396.0,36.93227005004883
2018-12-07,38.45000076293945,37.0099983215332,38.13999938964844,38.09000015258789,13543786.0,37.06851577758789
2018-12-10,38.540000915527344,36.90999984741211,37.650001525878906,37.099998474121094,12000850.0,36.10506057739258
2018-12-11,38.150001525878906,37.38999938964844,37.38999938964844,37.880001068115234,9482037.0,36.8641471862793
2018-12-12,38.5,37.5,37.880001068115234,37.779998779296875,6507584.0,36.76682662963867
2018-12-13,38.47999954223633,37.56999969482422,38.130001068115234,38.16999816894531,9307810.0,37.14636993408203
2018-12-14,38.04999923706055,36.75,38.0099983215332,36.9900016784668,11973920.0,35.998016357421875
2018-12-17,36.790000915527344,36.060001373291016,36.689998626708984,36.54999923706055,7775993.0,35.5698127746582
2018-12-18,36.75,35.869998931884766,36.2599983215332,36.209999084472656,6945609.0,35.238929748535156
2018-12-19,36.45000076293945,35.130001068115234,36.40999984741211,35.369998931884766,8308366.0,34.42145538330078
2018-12-20,35.290000915527344,34.380001068115234,34.790000915527344,35.099998474121094,8118941.0,34.15869903564453
2018-12-21,35.20000076293945,34.5099983215332,34.86000061035156,35.20000076293945,5079116.0,34.256019592285156
2018-12-24,35.970001220703125,35.0,35.150001525878906,35.83000183105469,6095034.0,34.86912155151367
2018-12-25,35.86000061035156,34.880001068115234,35.47999954223633,35.59000015258789,5571714.0,34.63555908203125
2018-12-26,35.86000061035156,34.599998474121094,35.66999816894531,34.65999984741211,5323457.0,33.730499267578125
2018-12-27,35.290000915527344,34.40999984741211,35.15999984741211,34.560001373291016,4904235.0,33.633182525634766
2018-12-28,35.95000076293945,34.79999923706055,34.97999954223633,35.7599983215332,8049191.0,34.80099868774414
2019-01-02,35.72999954223633,34.09000015258789,35.72999954223633,34.27000045776367,7655939.0,33.35095977783203
2019-01-03,34.54999923706055,33.290000915527344,34.15999984741211,33.34000015258789,6008455.0,32.44589614868164
2019-01-04,34.380001068115234,32.79999923706055,32.90999984741211,34.2400016784668,6608047.0,33.32176208496094
2019-01-07,34.380001068115234,33.560001373291016,32.90999984741211,34.11000061035156,6721992.0,33.195247650146484
2019-01-08,34.2599983215332,33.709999084472656,33.959999084472656,34.0,3269947.0,33.088199615478516
2019-01-09,35.380001068115234,34.08000183105469,34.08000183105469,34.720001220703125,8219518.0,33.78889083862305
2019-01-10,35.15999984741211,34.20000076293945,34.650001525878906,34.79999923706055,5214220.0,33.86674499511719
2019-01-11,35.150001525878906,34.54999923706055,34.70000076293945,34.95000076293945,4361704.0,34.01272201538086
2019-01-14,34.970001220703125,34.04999923706055,34.869998931884766,34.25,3520172.0,33.33149337768555
2019-01-15,36.150001525878906,34.209999084472656,34.22999954223633,36.130001068115234,9503888.0,35.16107940673828
2019-01-16,36.29999923706055,35.619998931884766,35.79999923706055,36.15999984741211,5415567.0,35.19027328491211
2019-01-17,36.22999954223633,35.68000030517578,36.099998474121094,35.779998779296875,4692643.0,34.82046127319336
2019-01-18,36.9900016784668,35.81999969482422,36.0099983215332,36.709999084472656,8583647.0,35.725521087646484
2019-01-21,37.16999816894531,35.97999954223633,36.66999816894531,36.31999969482422,7570641.0,35.34598159790039
2019-01-22,36.29999923706055,35.7599983215332,36.29999923706055,35.9900016784668,4257000.0,35.02483367919922
2019-01-23,36.36000061035156,35.83000183105469,35.849998474121094,36.29999923706055,3376744.0,35.326515197753906
2019-01-24,36.689998626708984,35.56999969482422,36.36000061035156,36.54999923706055,5039168.0,35.5698127746582
2019-01-25,36.849998474121094,36.130001068115234,36.400001525878906,36.18000030517578,5497390.0,35.209739685058594
2019-01-28,37.08000183105469,36.099998474121094,36.18000030517578,36.27000045776367,5493871.0,35.29732131958008
2019-01-29,36.720001220703125,35.599998474121094,36.290000915527344,36.540000915527344,5295752.0,35.56008529663086
2019-01-30,36.810001373291016,36.209999084472656,36.22999954223633,36.380001068115234,4739702.0,35.40437316894531
2019-01-31,35.150001525878906,32.790000915527344,35.0,33.5,23608760.0,32.60160827636719
2019-02-01,34.08000183105469,33.15999984741211,33.75,33.880001068115234,10800050.0,32.97141647338867
2019-02-11,34.540000915527344,33.61000061035156,33.79999923706055,34.439998626708984,12832862.0,33.51639938354492
2019-02-12,35.68000030517578,34.439998626708984,34.4900016784668,35.459999084472656,13194622.0,34.5090446472168
2019-02-13,35.869998931884766,35.22999954223633,35.65999984741211,35.65999984741211,9463722.0,34.70368194580078
2019-02-14,36.08000183105469,35.29999923706055,35.7400016784668,35.47999954223633,10199316.0,34.528507232666016
2019-02-15,35.59000015258789,34.77000045776367,35.470001220703125,34.83000183105469,10370546.0,33.89594268798828
2019-02-18,36.22999954223633,34.5,34.5,36.209999084472656,15246708.0,35.238929748535156
2019-02-19,36.599998474121094,35.70000076293945,36.310001373291016,36.5,15861832.0,35.521156311035156
2019-02-20,36.459999084472656,35.79999923706055,36.20000076293945,36.27000045776367,8080930.0,35.29732131958008
2019-02-21,36.27000045776367,35.380001068115234,36.27000045776367,35.56999969482422,14041150.0,34.61609649658203
2019-02-22,35.540000915527344,34.83000183105469,35.38999938964844,35.310001373291016,11934590.0,34.36307144165039
2019-02-25,36.95000076293945,35.310001373291016,35.310001373291016,36.630001068115234,29948369.0,35.647666931152344
2019-02-26,38.38999938964844,36.27000045776367,36.630001068115234,36.900001525878906,34202353.0,35.910430908203125
2019-02-27,37.099998474121094,36.029998779296875,36.90999984741211,36.41999816894531,22840547.0,35.44329833984375
2019-02-28,37.650001525878906,36.22999954223633,36.45000076293945,37.630001068115234,23676248.0,36.620853424072266
2019-03-01,38.38999938964844,37.18000030517578,37.9900016784668,37.63999938964844,18691222.0,36.63058090209961
2019-03-04,38.38999938964844,37.209999084472656,38.0,37.68000030517578,28914676.0,36.66950988769531
2019-03-05,37.779998779296875,37.09000015258789,37.5,37.529998779296875,15535995.0,36.523529052734375
2019-03-06,38.75,37.25,37.59000015258789,38.220001220703125,27245444.0,37.195030212402344
2019-03-07,38.029998779296875,36.79999923706055,38.0,37.369998931884766,23803291.0,36.36782455444336
2019-03-08,37.220001220703125,36.13999938964844,36.70000076293945,36.15999984741211,15097539.0,35.19027328491211
2019-03-11,37.20000076293945,36.29999923706055,36.43000030517578,37.11000061035156,12720878.0,36.11479568481445
2019-03-12,37.65999984741211,36.849998474121094,37.27000045776367,37.33000183105469,15629239.0,36.32889938354492
2019-03-13,37.400001525878906,36.369998931884766,37.380001068115234,36.720001220703125,12720788.0,35.73525619506836
2019-03-14,37.529998779296875,36.56999969482422,36.619998931884766,37.4900016784668,12296234.0,36.48460388183594
2019-03-15,38.5,37.400001525878906,37.599998474121094,38.040000915527344,21121712.0,37.01985549926758
2019-03-18,40.470001220703125,37.22999954223633,37.900001525878906,40.20000076293945,40874849.0,39.12192916870117
2019-03-19,40.279998779296875,39.11000061035156,40.209999084472656,39.599998474121094,21529098.0,38.53801727294922
2019-03-20,39.939998626708984,38.5,39.599998474121094,39.15999984741211,17083431.0,38.10981750488281
2019-03-21,39.79999923706055,38.61000061035156,38.97999954223633,39.310001373291016,16853761.0,38.25579833984375
2019-03-22,39.70000076293945,38.70000076293945,39.25,39.31999969482422,12236844.0,38.26552963256836
2019-03-25,39.119998931884766,38.060001373291016,38.75,38.09000015258789,13629603.0,37.06851577758789
2019-03-26,38.5,37.75,38.189998626708984,37.79999923706055,10240403.0,36.786293029785156
2019-03-27,38.66999816894531,37.880001068115234,37.880001068115234,38.61000061035156,11412453.0,37.57456970214844
2019-03-28,38.5,37.65999984741211,38.380001068115234,37.689998626708984,9976653.0,36.67924118041992
2019-03-29,39.20000076293945,37.79999923706055,37.79999923706055,39.0,18477557.0,37.9541130065918
2019-04-01,40.0,39.189998626708984,39.220001220703125,39.630001068115234,22201427.0,38.56721496582031
2019-04-02,39.5,38.900001525878906,39.5,39.13999938964844,15043163.0,38.090354919433594
2019-04-03,39.97999954223633,38.810001373291016,39.04999923706055,39.36000061035156,16222637.0,38.30445861816406
2019-04-04,39.68000030517578,38.900001525878906,39.0,39.09000015258789,13299658.0,38.04169845581055
2019-04-08,41.869998931884766,38.79999923706055,38.880001068115234,41.79999923706055,38604505.0,40.679019927978516
2019-04-09,41.95000076293945,40.369998931884766,41.400001525878906,41.45000076293945,26525672.0,40.338409423828125
2019-04-10,44.20000076293945,40.900001525878906,41.0,43.43000030517578,31840678.0,42.26530838012695
2019-04-11,43.59000015258789,41.650001525878906,43.43000030517578,42.0099983215332,18596329.0,40.88338851928711
2019-04-12,42.290000915527344,41.0,41.79999923706055,41.75,12214297.0,40.6303596496582
2019-04-15,43.560001373291016,41.25,41.9900016784668,41.52000045776367,15442280.0,40.406532287597656
2019-04-16,43.0,41.06999969482422,41.349998474121094,42.970001220703125,13375333.0,41.81764602661133
2019-04-17,43.25,41.91999816894531,42.849998474121094,42.900001525878906,13144009.0,41.7495231628418
2019-04-18,42.84000015258789,41.95000076293945,42.599998474121094,42.150001525878906,7498554.0,41.01963424682617
2019-04-19,43.209999084472656,41.810001373291016,42.16999816894531,42.279998779296875,9798651.0,41.146148681640625
2019-04-22,42.380001068115234,40.849998474121094,42.29999923706055,40.849998474121094,12546423.0,39.754493713378906
2019-04-23,42.08000183105469,40.709999084472656,40.90999984741211,41.45000076293945,12809589.0,40.338409423828125
2019-04-24,41.77000045776367,40.90999984741211,41.599998474121094,41.619998931884766,6919168.0,40.503849029541016
2019-04-25,42.790000915527344,41.29999923706055,41.40999984741211,41.810001373291016,15078346.0,40.68875503540039
2019-04-26,41.970001220703125,40.119998931884766,41.779998779296875,40.70000076293945,14324860.0,39.6085205078125
2019-05-06,44.79999923706055,42.5099983215332,43.70000076293945,43.11000061035156,28816707.0,41.95389175415039
2019-05-07,44.939998626708984,43.11000061035156,43.59000015258789,44.119998931884766,24846523.0,42.936805725097656
2019-05-08,44.459999084472656,42.65999984741211,43.099998474121094,42.849998474121094,17020880.0,41.700862884521484
2019-05-09,42.290000915527344,41.0099983215332,42.04999923706055,41.2400016784668,15943947.0,40.13404083251953
2019-05-10,43.18000030517578,40.68000030517578,41.97999954223633,43.18000030517578,17236416.0,42.02201461791992
2019-05-13,43.68000030517578,42.099998474121094,42.45000076293945,42.880001068115234,12231767.0,41.73005676269531
2019-05-14,42.970001220703125,41.560001373291016,42.41999816894531,41.65999984741211,13593897.0,40.54277420043945
2019-05-15,44.56999969482422,41.77000045776367,42.099998474121094,44.18000030517578,21737578.0,42.99519348144531
2019-05-16,44.400001525878906,43.45000076293945,43.880001068115234,44.400001525878906,12709024.0,43.20929718017578
2019-05-17,44.279998779296875,42.72999954223633,44.279998779296875,42.970001220703125,13666253.0,41.81764602661133
2019-05-20,42.88999938964844,41.58000183105469,42.779998779296875,42.2400016784668,13662645.0,41.10722351074219
2019-05-21,43.119998931884766,42.0099983215332,42.2400016784668,42.58000183105469,10531616.0,41.43810272216797
2019-05-22,42.58000183105469,40.86000061035156,42.439998626708984,41.279998779296875,15752346.0,40.1729621887207
2019-05-23,41.0,39.599998474121094,41.0,39.709999084472656,15848492.0,38.64506912231445
2019-05-24,40.130001068115234,39.2599983215332,39.5,39.70000076293945,9416078.0,38.635337829589844
2019-05-27,40.34000015258789,38.61000061035156,39.849998474121094,40.02000045776367,14620357.0,38.946754455566406
2019-05-28,40.36000061035156,39.61000061035156,39.79999923706055,40.25,12752013.0,39.170589447021484
2019-05-29,40.18000030517578,39.29999923706055,39.79999923706055,39.66999816894531,8758342.0,38.60614013671875
2019-05-30,39.66999816894531,38.650001525878906,39.5099983215332,39.0099983215332,9995424.0,37.96384048461914
2019-05-31,39.33000183105469,38.689998626708984,39.20000076293945,38.689998626708984,7446051.0,37.65242385864258
2019-06-03,39.20000076293945,38.150001525878906,38.529998779296875,38.38999938964844,10734668.0,37.36046600341797
2019-06-04,38.7400016784668,37.7599983215332,38.540000915527344,38.290000915527344,10324935.0,37.26314926147461
2019-06-05,38.66999816894531,37.220001220703125,38.599998474121094,37.459999084472656,11824502.0,36.455406188964844
2019-06-06,37.88999938964844,36.459999084472656,37.27000045776367,37.40999984741211,9255990.0,36.40675354003906
2019-06-10,38.33000183105469,37.41999816894531,37.5,37.970001220703125,8607241.0,36.95173263549805
2019-06-11,39.130001068115234,37.970001220703125,37.970001220703125,39.11000061035156,12032369.0,38.06116485595703
2019-06-12,39.04999923706055,38.560001373291016,39.0,38.779998779296875,7460305.0,37.74000930786133
2019-06-13,39.0099983215332,38.349998474121094,38.529998779296875,38.900001525878906,5437405.0,37.85679244995117
2019-06-14,39.380001068115234,38.099998474121094,39.0,38.20000076293945,7055396.0,37.175567626953125
2019-06-17,39.880001068115234,38.2599983215332,39.310001373291016,38.40999984741211,14126299.0,37.37993240356445
2019-06-18,38.29999923706055,37.36000061035156,38.290000915527344,37.59000015258789,12152591.0,36.58192443847656
2019-06-19,38.95000076293945,38.20000076293945,38.27000045776367,38.470001220703125,14079528.0,37.438323974609375
2019-06-20,40.08000183105469,38.22999954223633,38.599998474121094,39.849998474121094,18596653.0,38.781314849853516
2019-06-21,40.2400016784668,39.619998931884766,39.84000015258789,40.02000045776367,12663571.0,38.946754455566406
2019-06-24,40.380001068115234,39.650001525878906,39.97999954223633,40.29999923706055,9083340.0,39.2192497253418
2019-06-25,40.439998626708984,39.279998779296875,40.349998474121094,39.959999084472656,8799432.0,38.888362884521484
2019-06-26,40.43000030517578,39.619998931884766,39.619998931884766,40.279998779296875,7443273.0,39.19978332519531
2019-06-27,41.439998626708984,40.150001525878906,40.34000015258789,41.400001525878906,14022196.0,40.28974914550781
2019-06-28,41.900001525878906,40.849998474121094,41.599998474121094,40.970001220703125,9398680.0,39.871280670166016
2019-07-01,43.20000076293945,41.40999984741211,41.79999923706055,43.0,16016715.0,41.846839904785156
2019-07-02,42.77000045776367,41.29999923706055,41.5,42.130001068115234,19145478.0,41.00017166137695
2019-07-03,43.11000061035156,41.91999816894531,42.150001525878906,42.369998931884766,12463542.0,41.233734130859375
2019-07-04,42.540000915527344,40.880001068115234,42.400001525878906,41.150001525878906,12576838.0,40.04645538330078
2019-07-05,41.869998931884766,41.22999954223633,41.25,41.79999923706055,7496570.0,40.679019927978516
2019-07-08,41.72999954223633,40.29999923706055,41.709999084472656,41.0,7517417.0,39.900474548339844
2019-07-09,41.380001068115234,40.650001525878906,40.79999923706055,41.04999923706055,5999291.0,39.949134826660156
2019-07-10,41.40999984741211,40.810001373291016,41.209999084472656,41.130001068115234,5769521.0,40.02699279785156
2019-07-11,40.939998626708984,40.0,40.939998626708984,40.04999923706055,7779784.0,39.38193130493164
2019-07-12,41.349998474121094,39.9900016784668,40.0,41.310001373291016,11080448.0,40.620914459228516
2019-07-15,41.75,40.630001068115234,41.27000045776367,41.349998474121094,9259166.0,40.660247802734375
2019-07-16,41.720001220703125,40.72999954223633,41.31999969482422,40.95000076293945,6831514.0,40.26692199707031
2019-07-17,40.79999923706055,40.11000061035156,40.689998626708984,40.279998779296875,6744396.0,39.60809326171875
2019-07-18,40.16999816894531,39.0,40.099998474121094,39.0099983215332,8018461.0,38.35927963256836
2019-07-19,39.66999816894531,38.630001068115234,39.29999923706055,38.65999984741211,8414076.0,38.01511764526367
2019-07-22,38.060001373291016,36.79999923706055,37.970001220703125,37.40999984741211,18670313.0,36.78596878051758
2019-07-23,38.150001525878906,37.11000061035156,37.68000030517578,37.90999984741211,9349219.0,37.27762985229492
2019-07-24,38.630001068115234,37.66999816894531,38.0,37.939998626708984,9151041.0,37.30712890625
2019-07-25,38.29999923706055,37.61000061035156,38.0,38.18000030517578,6461907.0,37.54312515258789
2019-07-26,38.72999954223633,38.099998474121094,38.31999969482422,38.41999816894531,7332822.0,37.77912139892578
2019-07-29,38.27000045776367,37.5,38.20000076293945,38.099998474121094,6731130.0,37.46445846557617
2019-07-30,38.29999923706055,37.810001373291016,38.0,38.029998779296875,6942330.0,37.395626068115234
2019-07-31,38.2400016784668,37.56999969482422,38.029998779296875,37.63999938964844,5200572.0,37.01213455200195
2019-08-01,37.5,36.220001220703125,37.5,36.5,15570949.0,35.89114761352539
2019-08-02,35.9900016784668,35.38999938964844,35.709999084472656,35.4900016784668,12227859.0,34.89799880981445
2019-08-05,35.5,34.54999923706055,35.5,34.56999969482422,10239976.0,33.993343353271484
2019-08-06,35.16999816894531,33.619998931884766,34.0,34.81999969482422,10162186.0,34.239173889160156
2019-08-07,35.33000183105469,34.540000915527344,35.0,34.66999816894531,6325654.0,34.0916748046875
2019-08-08,34.9900016784668,34.5099983215332,34.790000915527344,34.79999923706055,4716414.0,34.219505310058594
2019-08-09,35.650001525878906,34.86000061035156,35.0,34.9900016784668,8344760.0,34.40633773803711
2019-08-12,35.36000061035156,34.33000183105469,34.97999954223633,35.29999923706055,6041327.0,34.71116638183594
2019-08-13,35.099998474121094,34.5,34.900001525878906,34.72999954223633,4810075.0,34.150672912597656
2019-08-14,35.65999984741211,35.02000045776367,35.09000015258789,35.52000045776367,8256805.0,34.92749786376953
2019-08-15,36.220001220703125,34.79999923706055,34.900001525878906,36.13999938964844,9992748.0,35.53715515136719
2019-08-16,37.09000015258789,35.90999984741211,36.13999938964844,36.720001220703125,11542935.0,36.107479095458984
2019-08-19,37.470001220703125,36.7599983215332,36.77000045776367,37.06999969482422,10910404.0,36.45164108276367
2019-08-20,38.189998626708984,36.849998474121094,37.06999969482422,38.189998626708984,12449874.0,37.552955627441406
2019-08-21,38.369998931884766,37.81999969482422,38.0,38.36000061035156,8692440.0,37.720123291015625
2019-08-22,39.880001068115234,38.119998931884766,38.38999938964844,39.77000045776367,14587224.0,39.10660171508789
2019-08-23,39.099998474121094,37.79999923706055,39.0,38.0,22717275.0,37.366127014160156
2019-08-26,38.099998474121094,37.09000015258789,37.400001525878906,37.70000076293945,13831972.0,37.07113265991211
2019-08-27,38.29999923706055,37.7599983215332,37.95000076293945,37.849998474121094,10809764.0,37.2186279296875
2019-08-28,37.970001220703125,36.81999969482422,37.75,37.029998779296875,11994457.0,36.41230773925781
2019-08-29,37.93000030517578,36.599998474121094,37.0099983215332,37.849998474121094,11241884.0,37.2186279296875
2019-08-30,38.0,36.720001220703125,38.0,36.900001525878906,10346321.0,36.28447723388672
2019-09-02,37.349998474121094,36.75,36.75,37.130001068115234,7726959.0,36.510643005371094
2019-09-03,37.20000076293945,36.40999984741211,37.11000061035156,36.70000076293945,10079256.0,36.08781433105469
2019-09-04,36.939998626708984,36.279998779296875,36.66999816894531,36.630001068115234,7253028.0,36.01898193359375
2019-09-05,37.439998626708984,36.0,36.79999923706055,36.93000030517578,13460580.0,36.3139762878418
2019-09-06,37.900001525878906,36.95000076293945,37.0,37.619998931884766,15361779.0,36.99246597290039
2019-09-09,37.9900016784668,37.25,37.97999954223633,37.599998474121094,13077996.0,36.97279739379883
2019-09-10,37.810001373291016,37.20000076293945,37.58000183105469,37.54999923706055,10185771.0,36.92363357543945
2019-09-11,38.52000045776367,37.439998626708984,38.52000045776367,37.560001373291016,10771134.0,36.933467864990234
2019-09-12,37.720001220703125,37.150001525878906,37.560001373291016,37.400001525878906,6473668.0,36.77613830566406
2019-09-16,37.45000076293945,37.11000061035156,37.45000076293945,37.13999938964844,7087298.0,36.52047348022461
2019-09-17,37.2400016784668,36.369998931884766,37.0,36.45000076293945,7056664.0,35.841983795166016
2019-09-18,36.650001525878906,36.08000183105469,36.52000045776367,36.09000015258789,7063063.0,35.48798751831055
2019-09-19,36.29999923706055,35.619998931884766,36.20000076293945,36.290000915527344,8401258.0,35.684654235839844
2019-09-20,36.68000030517578,36.04999923706055,36.27000045776367,36.630001068115234,7395957.0,36.01898193359375
2019-09-23,36.619998931884766,35.93000030517578,36.619998931884766,36.2400016784668,5741751.0,35.6354866027832
2019-09-24,36.459999084472656,35.900001525878906,36.25,35.93000030517578,7405962.0,35.330657958984375
2019-09-25,36.0,35.0,36.0,35.119998931884766,8784749.0,34.5341682434082
2019-09-26,35.439998626708984,34.52000045776367,35.22999954223633,34.54999923706055,6979864.0,33.97367477416992
2019-09-27,34.75,34.400001525878906,34.54999923706055,34.61000061035156,4774772.0,34.032676696777344
2019-09-30,34.9900016784668,34.59000015258789,34.59000015258789,34.70000076293945,4375939.0,34.12117385864258
2019-10-08,35.34000015258789,34.70000076293945,34.70000076293945,35.040000915527344,5092622.0,34.45550537109375
2019-10-09,35.06999969482422,34.47999954223633,34.970001220703125,34.97999954223633,3963034.0,34.39650344848633
2019-10-10,35.5,34.9900016784668,35.119998931884766,35.43000030517578,6320786.0,34.83899688720703
2019-10-11,35.63999938964844,35.099998474121094,35.439998626708984,35.58000183105469,5867459.0,34.98649597167969
2019-10-14,36.2599983215332,35.810001373291016,35.810001373291016,35.959999084472656,7577282.0,35.36015701293945
2019-10-15,36.25,35.70000076293945,35.86000061035156,35.869998931884766,4832592.0,35.27165603637695
2019-10-16,36.13999938964844,35.630001068115234,35.97999954223633,35.70000076293945,4665511.0,35.104496002197266
2019-10-17,35.93000030517578,35.43000030517578,35.70000076293945,35.47999954223633,3187664.0,34.88816452026367
2019-10-18,36.43000030517578,35.47999954223633,35.4900016784668,35.7599983215332,8268360.0,35.163490295410156
2019-10-21,35.599998474121094,34.75,35.5,35.08000183105469,6147508.0,34.49483871459961
2019-10-22,35.27000045776367,34.849998474121094,35.099998474121094,35.06999969482422,4074581.0,34.48500442504883
2019-10-23,35.2400016784668,34.63999938964844,35.06999969482422,34.7400016784668,4119133.0,34.1605110168457
2019-10-24,34.849998474121094,34.45000076293945,34.849998474121094,34.540000915527344,3376540.0,33.963844299316406
2019-10-25,35.2400016784668,34.279998779296875,34.540000915527344,35.099998474121094,6604019.0,34.51449966430664
2019-10-28,35.75,35.119998931884766,35.34000015258789,35.5099983215332,6471860.0,34.91766357421875
2019-10-29,34.9900016784668,34.04999923706055,34.9900016784668,34.060001373291016,16383408.0,33.491851806640625
2019-10-30,34.27000045776367,33.41999816894531,34.06999969482422,33.47999954223633,9483969.0,32.92152404785156
2019-10-31,34.13999938964844,33.47999954223633,33.47999954223633,33.77000045776367,6459369.0,33.206687927246094
2019-11-01,34.529998779296875,33.56999969482422,33.77000045776367,34.41999816894531,7601889.0,33.84584426879883
2019-11-04,34.95000076293945,34.4900016784668,34.689998626708984,34.54999923706055,8125366.0,33.97367477416992
2019-11-05,34.93000030517578,34.400001525878906,34.650001525878906,34.779998779296875,6971584.0,34.1998405456543
2019-11-06,35.36000061035156,34.709999084472656,34.7599983215332,34.7400016784668,7809993.0,34.1605110168457
2019-11-07,35.279998779296875,34.70000076293945,34.900001525878906,35.0099983215332,5739639.0,34.426002502441406
2019-11-08,35.400001525878906,34.650001525878906,35.349998474121094,34.68000030517578,5700814.0,34.10150909423828
2019-11-11,34.65999984741211,33.880001068115234,34.599998474121094,33.970001220703125,6530672.0,33.40335464477539
2019-11-12,34.18000030517578,33.689998626708984,34.0,34.06999969482422,3029416.0,33.50168228149414
2019-11-13,34.20000076293945,33.619998931884766,34.06999969482422,33.790000915527344,3940477.0,33.226356506347656
2019-11-14,33.959999084472656,33.619998931884766,33.70000076293945,33.83000183105469,3502481.0,33.265689849853516
2019-11-15,33.900001525878906,33.5099983215332,33.7599983215332,33.54999923706055,3237628.0,32.9903564453125
2019-11-18,33.95000076293945,33.5,33.52000045776367,33.88999938964844,4022682.0,33.324684143066406
2019-11-19,34.310001373291016,33.72999954223633,33.88999938964844,34.15999984741211,4649576.0,33.59018325805664
2019-11-20,34.40999984741211,33.900001525878906,34.119998931884766,33.97999954223633,3894039.0,33.413185119628906
2019-11-21,34.0099983215332,33.560001373291016,33.86000061035156,33.75,3518656.0,33.1870231628418
2019-11-22,33.959999084472656,33.04999923706055,33.81999969482422,33.09000015258789,5944699.0,32.53803253173828
2019-11-25,33.34000015258789,32.869998931884766,33.119998931884766,33.22999954223633,3657825.0,32.67569351196289
2019-11-26,34.099998474121094,33.25,33.380001068115234,34.099998474121094,5735130.0,33.53118133544922
2019-11-27,33.90999984741211,33.31999969482422,33.900001525878906,33.400001525878906,4160070.0,32.84286117553711
2019-11-28,33.58000183105469,33.189998626708984,33.5099983215332,33.2400016784668,2757299.0,32.68553161621094
2019-11-29,33.45000076293945,33.04999923706055,33.38999938964844,33.2400016784668,2857016.0,32.68553161621094
2019-12-02,33.290000915527344,32.97999954223633,33.20000076293945,32.9900016784668,4080311.0,32.439701080322266
2019-12-03,32.900001525878906,32.060001373291016,32.869998931884766,32.630001068115234,5951569.0,32.0857048034668
2019-12-04,32.70000076293945,32.2400016784668,32.45000076293945,32.619998931884766,2468240.0,32.075870513916016
2019-12-05,32.869998931884766,32.56999969482422,32.66999816894531,32.7599983215332,3071981.0,32.21353530883789
2019-12-06,32.939998626708984,32.599998474121094,32.77000045776367,32.900001525878906,2974565.0,32.351200103759766
2019-12-09,33.18000030517578,32.599998474121094,32.970001220703125,32.63999938964844,4383620.0,32.09553527832031
2019-12-10,32.7599983215332,32.4900016784668,32.599998474121094,32.7400016784668,3093650.0,32.193870544433594
2019-12-11,33.09000015258789,32.630001068115234,32.75,33.04999923706055,4449207.0,32.49869918823242
2019-12-12,33.029998779296875,32.65999984741211,33.0099983215332,32.66999816894531,3558396.0,32.12503433227539
2019-12-13,33.13999938964844,32.75,32.75,33.119998931884766,5862716.0,32.567527770996094
2019-12-16,34.02000045776367,33.02000045776367,33.20000076293945,33.88999938964844,9073846.0,33.324684143066406
2019-12-17,34.15999984741211,33.61000061035156,33.900001525878906,34.060001373291016,9242631.0,33.491851806640625
2019-12-18,34.04999923706055,33.720001220703125,34.029998779296875,33.779998779296875,5341894.0,33.21651840209961
2019-12-19,34.130001068115234,33.689998626708984,33.779998779296875,34.09000015258789,6064145.0,33.5213508605957
2019-12-20,34.18000030517578,33.81999969482422,34.09000015258789,33.86000061035156,4178112.0,33.295188903808594
2019-12-23,34.02000045776367,33.400001525878906,33.599998474121094,33.400001525878906,5007049.0,32.84286117553711
2019-12-24,33.72999954223633,33.349998474121094,33.349998474121094,33.630001068115234,3185856.0,33.06902313232422
2019-12-25,33.95000076293945,33.47999954223633,33.54999923706055,33.689998626708984,3744511.0,33.128021240234375
2019-12-26,33.810001373291016,33.47999954223633,33.709999084472656,33.7599983215332,4332283.0,33.19685363769531
2019-12-27,33.91999816894531,33.63999938964844,33.66999816894531,33.72999954223633,5269257.0,33.167354583740234
2019-12-30,33.88999938964844,33.209999084472656,33.7400016784668,33.68000030517578,6856909.0,33.11819076538086
2019-12-31,36.4900016784668,33.810001373291016,33.83000183105469,35.61000061035156,32610285.0,35.015995025634766
2020-01-02,35.400001525878906,34.61000061035156,35.20000076293945,35.25,18992616.0,34.6619987487793
2020-01-03,35.29999923706055,34.880001068115234,35.25,35.04999923706055,8818780.0,34.465335845947266
2020-01-06,35.2599983215332,34.66999816894531,35.060001373291016,34.90999984741211,10943103.0,34.32767105102539
2020-01-07,35.06999969482422,34.7599983215332,34.810001373291016,34.959999084472656,7324357.0,34.37683868408203
2020-01-08,34.290000915527344,34.279998779296875,34.290000915527344,34.290000915527344,9084480.0,33.718013763427734
2020-01-09,34.95000076293945,34.61000061035156,34.61000061035156,34.88999938964844,7098301.0,34.308006286621094
2020-01-10,35.290000915527344,34.939998626708984,35.0,35.119998931884766,6878739.0,34.5341682434082
2020-01-13,35.41999816894531,35.41999816894531,35.41999816894531,35.41999816894531,8308115.0,34.82916259765625
2020-01-14,35.189998626708984,35.189998626708984,35.189998626708984,35.189998626708984,6498331.0,34.60300064086914
2020-01-15,35.720001220703125,35.20000076293945,35.20000076293945,35.29999923706055,7847501.0,34.71116638183594
2020-01-16,35.54999923706055,34.86000061035156,35.33000183105469,34.880001068115234,5983194.0,34.29817199707031
2020-01-17,35.25,34.70000076293945,34.79999923706055,35.099998474121094,6488399.0,34.51449966430664
2020-01-20,37.97999954223633,35.95000076293945,36.79999923706055,37.91999816894531,44396750.0,37.28746032714844
2020-01-21,40.47999954223633,38.18000030517578,39.29999923706055,39.0,60992973.0,38.349449157714844
2020-01-22,39.0099983215332,36.650001525878906,39.0,36.939998626708984,35329994.0,36.32380676269531
2020-01-23,38.150001525878906,36.189998626708984,37.45000076293945,37.68000030517578,33086410.0,37.05146789550781
2020-02-03,40.20000076293945,34.849998474121094,37.68000030517578,37.310001373291016,52767806.0,36.68764114379883
2020-02-04,37.54999923706055,35.5,37.0,36.709999084472656,32579577.0,36.0976448059082
2020-02-05,39.06999969482422,36.5,37.5,38.779998779296875,49928409.0,38.13311767578125
2020-02-06,41.5,38.0,38.45000076293945,40.150001525878906,68551416.0,39.48026657104492
2020-02-07,40.2400016784668,38.02000045776367,40.16999816894531,38.33000183105469,44940863.0,37.69062423706055
2020-02-10,38.0,36.75,38.0,37.13999938964844,26566281.0,36.52047348022461
2020-02-11,37.290000915527344,36.5099983215332,37.18000030517578,36.880001068115234,18713649.0,36.26481246948242
2020-02-12,37.279998779296875,36.369998931884766,36.810001373291016,36.77000045776367,17950734.0,36.156646728515625
2020-02-13,36.970001220703125,35.63999938964844,36.849998474121094,35.88999938964844,21150161.0,35.291324615478516
2020-02-14,36.400001525878906,35.56999969482422,36.02000045776367,35.880001068115234,16306738.0,35.281494140625
2020-02-17,36.36000061035156,35.91999816894531,35.91999816894531,36.2400016784668,16458321.0,35.6354866027832
2020-02-18,39.0,37.04999923706055,39.0,37.189998626708984,42046294.0,36.569637298583984
2020-02-19,37.75,36.58000183105469,37.75,36.61000061035156,25179226.0,35.99931335449219
2020-02-20,37.0,36.279998779296875,37.0,36.720001220703125,20170277.0,36.107479095458984
2020-02-21,37.150001525878906,36.400001525878906,36.70000076293945,36.84000015258789,20094766.0,36.22547912597656
2020-02-24,37.290000915527344,36.68000030517578,36.9900016784668,36.70000076293945,20768334.0,36.08781433105469
2020-02-25,36.970001220703125,35.91999816894531,36.099998474121094,36.40999984741211,21835031.0,35.802650451660156
2020-02-26,36.189998626708984,35.5,36.02000045776367,35.560001373291016,17884251.0,34.96683120727539
2020-02-27,35.95000076293945,35.29999923706055,35.56999969482422,35.380001068115234,10013111.0,34.789833068847656
2020-02-28,35.349998474121094,34.029998779296875,35.029998779296875,34.06999969482422,16029448.0,33.50168228149414
2020-03-02,34.939998626708984,34.06999969482422,34.06999969482422,34.81999969482422,11384531.0,34.239173889160156
2020-03-03,35.45000076293945,34.900001525878906,34.93000030517578,35.18000030517578,11989889.0,34.593170166015625
2020-03-04,35.22999954223633,34.599998474121094,35.22999954223633,34.90999984741211,9206290.0,34.32767105102539
2020-03-05,35.439998626708984,34.86000061035156,35.0099983215332,35.439998626708984,13414522.0,34.84883117675781
2020-03-06,35.779998779296875,35.11000061035156,35.209999084472656,35.36000061035156,10796869.0,34.770164489746094
2020-03-09,35.04999923706055,34.2400016784668,35.029998779296875,34.369998931884766,12185578.0,33.79668045043945
2020-03-10,34.7400016784668,33.45000076293945,33.810001373291016,34.54999923706055,12560743.0,33.97367477416992
2020-03-11,34.63999938964844,34.029998779296875,34.54999923706055,34.029998779296875,7871638.0,33.46234893798828
2020-03-12,33.790000915527344,33.029998779296875,33.5,33.06999969482422,9834802.0,32.51836395263672
2020-03-13,32.45000076293945,31.360000610351562,31.790000915527344,32.150001525878906,13720169.0,31.613712310791016
2020-03-16,34.369998931884766,32.41999816894531,32.630001068115234,32.91999816894531,19066405.0,32.37086486816406
2020-03-17,33.290000915527344,31.280000686645508,32.91999816894531,32.04999923706055,12199043.0,31.515378952026367
2020-03-18,32.650001525878906,31.280000686645508,32.189998626708984,31.299999237060547,9582897.0,30.777889251708984
2020-03-19,31.25,29.209999084472656,31.0,29.90999984741211,17413092.0,29.411075592041016
2020-03-20,30.639999389648438,29.829999923706055,30.100000381469727,30.610000610351562,12441983.0,30.09939956665039
2020-03-23,30.3799991607666,29.75,29.989999771118164,29.799999237060547,8852939.0,29.30290985107422
2020-03-24,30.329999923706055,29.600000381469727,30.25,30.190000534057617,8753973.0,29.686405181884766
2020-03-25,31.360000610351562,30.510000228881836,30.799999237060547,31.200000762939453,12992900.0,30.67955780029297
2020-03-26,32.11000061035156,30.809999465942383,30.979999542236328,31.690000534057617,15252301.0,31.16138458251953
2020-03-27,32.349998474121094,31.299999237060547,32.209999084472656,31.389999389648438,10844604.0,30.86638832092285
2020-03-30,31.799999237060547,30.829999923706055,31.049999237060547,31.59000015258789,8560928.0,31.063053131103516
2020-03-31,31.889999389648438,31.350000381469727,31.700000762939453,31.479999542236328,6702262.0,30.95488739013672
2020-04-01,31.139999389648438,30.43000030517578,30.860000610351562,30.489999771118164,10614879.0,29.981401443481445
2020-04-02,30.610000610351562,29.850000381469727,30.299999237060547,30.610000610351562,7804824.0,30.09939956665039
2020-04-03,31.170000076293945,30.450000762939453,30.459999084472656,30.920000076293945,7831258.0,30.40422821044922
2020-04-07,31.639999389648438,31.059999465942383,31.25,31.549999237060547,10720065.0,31.023719787597656
2020-04-08,31.799999237060547,30.850000381469727,31.350000381469727,31.3700008392334,10561781.0,30.846723556518555
2020-04-09,31.700000762939453,31.309999465942383,31.540000915527344,31.420000076293945,8812040.0,30.89588737487793
2020-04-10,32.15999984741211,31.25,31.399999618530273,31.469999313354492,11948768.0,30.945053100585938
2020-04-13,31.899999618530273,31.399999618530273,31.690000534057617,31.780000686645508,7067838.0,31.2498836517334
2020-04-14,31.799999237060547,31.100000381469727,31.5,31.770000457763672,10255487.0,31.240049362182617
2020-04-15,32.58000183105469,31.6299991607666,31.809999465942383,32.40999984741211,16444410.0,31.869373321533203
2020-04-16,32.560001373291016,31.81999969482422,32.40999984741211,32.11000061035156,12672994.0,31.574378967285156
2020-04-17,32.16999816894531,31.459999084472656,32.150001525878906,31.579999923706055,12841817.0,31.053218841552734
2020-04-20,31.969999313354492,31.520000457763672,31.579999923706055,31.709999084472656,6685660.0,31.181049346923828
2020-04-21,31.649999618530273,30.799999237060547,31.510000228881836,31.0,8731017.0,30.482894897460938
2020-04-22,30.969999313354492,30.510000228881836,30.6299991607666,30.959999084472656,6064754.0,30.443559646606445
2020-04-23,31.93000030517578,31.139999389648438,31.309999465942383,31.350000381469727,11891311.0,30.827056884765625
2020-04-24,31.5,30.510000228881836,31.399999618530273,30.600000381469727,8391387.0,30.089567184448242
2020-04-27,30.700000762939453,30.1200008392334,30.6200008392334,30.43000030517578,4776427.0,29.92240333557129
2020-04-28,30.68000030517578,29.549999237060547,30.440000534057617,30.190000534057617,6424822.0,29.686405181884766
2020-04-29,30.8700008392334,29.959999084472656,29.979999542236328,30.450000762939453,6361965.0,29.94207000732422
2020-04-30,30.940000534057617,30.600000381469727,30.700000762939453,30.899999618530273,6855336.0,30.38456153869629
2020-05-06,31.350000381469727,30.670000076293945,30.829999923706055,31.34000015258789,9310756.0,30.817222595214844
2020-05-07,31.350000381469727,31.030000686645508,31.350000381469727,31.190000534057617,6628951.0,30.66972541809082
2020-05-08,31.479999542236328,31.15999984741211,31.299999237060547,31.350000381469727,7328160.0,30.827056884765625
2020-05-11,31.68000030517578,31.31999969482422,31.399999618530273,31.440000534057617,7412212.0,30.915555953979492
2020-05-12,31.6299991607666,31.100000381469727,31.459999084472656,31.149999618530273,7262430.0,30.63039207458496
2020-05-13,31.889999389648438,30.68000030517578,31.1200008392334,31.790000915527344,12348169.0,31.25971794128418
2020-05-14,31.75,31.030000686645508,31.649999618530273,31.100000381469727,8447851.0,30.581226348876953
2020-05-15,31.270000457763672,30.709999084472656,31.100000381469727,30.780000686645508,7037461.0,30.266565322875977
2020-05-18,31.059999465942383,30.5,30.780000686645508,30.739999771118164,5393280.0,30.227230072021484
2020-05-19,31.450000762939453,30.860000610351562,30.860000610351562,31.3700008392334,8939500.0,30.846723556518555
2020-05-20,31.489999771118164,30.950000762939453,31.360000610351562,30.979999542236328,5498060.0,30.463226318359375
2020-05-21,31.31999969482422,30.829999923706055,31.09000015258789,30.90999984741211,6178427.0,30.39439582824707
2020-05-22,30.84000015258789,30.010000228881836,30.81999969482422,30.219999313354492,7196420.0,29.715904235839844
2020-05-25,30.40999984741211,30.06999969482422,30.18000030517578,30.219999313354492,3438802.0,29.715904235839844
2020-05-26,30.579999923706055,30.239999771118164,30.399999618530273,30.489999771118164,3800322.0,29.981401443481445
2020-05-27,30.56999969482422,30.239999771118164,30.56999969482422,30.280000686645508,3430517.0,29.774904251098633
2020-05-28,30.420000076293945,29.780000686645508,30.329999923706055,30.0,6052320.0,29.499574661254883
2020-05-29,30.229999542236328,29.829999923706055,29.889999389648438,30.139999389648438,4043938.0,29.637239456176758
2020-06-01,30.8700008392334,30.209999084472656,30.25,30.760000228881836,7967865.0,30.246896743774414
2020-06-02,30.920000076293945,30.56999969482422,30.760000228881836,30.829999923706055,5487004.0,30.31572914123535
2020-06-03,32.09000015258789,31.260000228881836,31.260000228881836,31.290000915527344,16379503.0,30.768056869506836
2020-06-04,32.189998626708984,30.950000762939453,31.34000015258789,32.0099983215332,16683470.0,31.476045608520508
2020-06-05,32.27000045776367,31.559999465942383,31.950000762939453,31.719999313354492,10852279.0,31.19088363647461
2020-06-08,32.08000183105469,31.700000762939453,31.760000228881836,31.829999923706055,8264712.0,31.299049377441406
2020-06-09,33.04999923706055,31.770000457763672,31.920000076293945,33.0099983215332,20470184.0,32.4593620300293
2020-06-10,32.880001068115234,32.470001220703125,32.83000183105469,32.59000015258789,10902798.0,32.04637145996094
2020-06-11,32.54999923706055,31.6200008392334,32.5099983215332,31.81999969482422,12896684.0,31.289215087890625
2020-06-12,31.860000610351562,31.209999084472656,31.219999313354492,31.760000228881836,7391930.0,31.23021697998047
2020-06-15,32.279998779296875,31.68000030517578,31.81999969482422,31.75,9058930.0,31.220382690429688
2020-06-16,32.06999969482422,31.56999969482422,31.940000534057617,32.02000045776367,8464512.0,31.48587989807129
2020-06-17,33.099998474121094,32.20000076293945,32.20000076293945,33.040000915527344,20732037.0,32.48886489868164
2020-06-18,33.119998931884766,32.20000076293945,33.119998931884766,32.369998931884766,13417299.0,31.830039978027344
2020-06-19,32.470001220703125,32.150001525878906,32.220001220703125,32.31999969482422,9885641.0,31.780874252319336
2020-06-22,32.630001068115234,31.8799991607666,32.400001525878906,32.04999923706055,9888563.0,31.515378952026367
2020-06-23,32.560001373291016,31.860000610351562,32.11000061035156,32.40999984741211,11032472.0,31.869373321533203
2020-06-24,32.4900016784668,31.899999618530273,32.25,32.040000915527344,7768441.0,31.50554656982422
2020-06-29,31.969999313354492,31.520000457763672,31.969999313354492,31.610000610351562,6922284.0,31.082719802856445
2020-06-30,32.77000045776367,31.700000762939453,31.739999771118164,32.33000183105469,14256731.0,31.79071044921875
2020-07-01,33.459999084472656,32.130001068115234,32.33000183105469,33.11000061035156,22349947.0,32.55769729614258
2020-07-02,33.86000061035156,32.79999923706055,33.0,33.58000183105469,22647166.0,33.019859313964844
2020-07-03,33.79999923706055,33.040000915527344,33.58000183105469,33.7599983215332,20958790.0,33.19685363769531
2020-07-06,34.869998931884766,33.77000045776367,33.77000045776367,34.70000076293945,28814592.0,34.12117385864258
2020-07-07,34.86000061035156,34.349998474121094,34.849998474121094,34.400001525878906,26856207.0,33.82617950439453
2020-07-08,34.310001373291016,33.709999084472656,34.279998779296875,34.2599983215332,24089981.0,33.688514709472656
2020-07-09,35.7400016784668,34.099998474121094,34.11000061035156,35.70000076293945,30226081.0,35.104496002197266
2020-07-10,36.18000030517578,35.18000030517578,35.29999923706055,35.310001373291016,23285151.0,34.72100067138672
2020-07-13,35.459999084472656,34.52000045776367,34.900001525878906,35.2599983215332,19454041.0,35.2599983215332
2020-07-14,36.11000061035156,34.279998779296875,35.5,34.75,20258824.0,34.75
2020-07-15,36.0,34.91999816894531,34.95000076293945,35.52000045776367,30059473.0,35.52000045776367
2020-07-16,35.38999938964844,33.130001068115234,35.36000061035156,33.470001220703125,25864165.0,33.470001220703125
2020-07-17,34.09000015258789,33.220001220703125,33.45000076293945,33.709999084472656,11055572.0,33.709999084472656
2020-07-20,34.279998779296875,33.369998931884766,33.90999984741211,34.279998779296875,11820053.0,34.279998779296875
2020-07-21,34.72999954223633,33.88999938964844,34.25,34.16999816894531,10985793.0,34.16999816894531
2020-07-22,34.630001068115234,33.79999923706055,33.9900016784668,34.119998931884766,12687107.0,34.119998931884766
2020-07-23,36.11000061035156,33.79999923706055,33.97999954223633,36.0,36224610.0,36.0
2020-07-24,35.939998626708984,34.0,35.939998626708984,34.279998779296875,25721071.0,34.279998779296875
2020-07-27,35.540000915527344,34.369998931884766,34.400001525878906,35.5099983215332,21962319.0,35.5099983215332
2020-07-28,35.72999954223633,34.79999923706055,35.599998474121094,35.029998779296875,13771866.0,35.029998779296875
2020-07-29,36.41999816894531,34.779998779296875,34.959999084472656,36.34000015258789,29750139.0,36.34000015258789
2020-07-30,38.150001525878906,36.0,36.15999984741211,36.68000030517578,38845148.0,36.68000030517578
2020-07-31,37.45000076293945,35.900001525878906,36.540000915527344,37.15999984741211,25216191.0,37.15999984741211
2020-08-03,38.209999084472656,37.150001525878906,37.150001525878906,37.70000076293945,22427247.0,37.70000076293945
2020-08-04,38.310001373291016,36.599998474121094,37.70000076293945,36.869998931884766,24308312.0,36.869998931884766
2020-08-05,37.279998779296875,36.220001220703125,36.59000015258789,36.709999084472656,20406984.0,36.709999084472656
2020-08-06,37.060001373291016,35.599998474121094,36.650001525878906,36.0,19136487.0,36.0
2020-08-07,36.599998474121094,35.66999816894531,35.66999816894531,36.150001525878906,16135830.0,36.150001525878906
2020-08-10,37.119998931884766,35.529998779296875,35.970001220703125,36.93000030517578,17128588.0,36.93000030517578
2020-08-11,37.150001525878906,35.54999923706055,36.93000030517578,35.75,17198887.0,35.75
2020-08-12,35.86000061035156,34.0,35.7599983215332,34.66999816894531,18552274.0,34.66999816894531
2020-08-13,34.880001068115234,34.099998474121094,34.75,34.31999969482422,9487594.0,34.31999969482422
2020-08-14,34.59000015258789,33.720001220703125,34.29999923706055,34.5099983215332,9877538.0,34.5099983215332
2020-08-17,35.099998474121094,34.400001525878906,34.5099983215332,34.9900016784668,10455944.0,34.9900016784668
2020-08-18,35.18000030517578,34.77000045776367,34.9900016784668,34.9900016784668,7529619.0,34.9900016784668
2020-08-19,35.08000183105469,34.22999954223633,35.0,34.290000915527344,8252513.0,34.290000915527344
2020-08-20,35.2599983215332,33.90999984741211,34.20000076293945,34.75,10345434.0,34.75
2020-08-21,34.68000030517578,34.099998474121094,34.5,34.349998474121094,8664092.0,34.349998474121094
2020-08-24,34.61000061035156,34.11000061035156,34.36000061035156,34.34000015258789,5916403.0,34.34000015258789
2020-08-25,34.599998474121094,34.040000915527344,34.43000030517578,34.22999954223633,6436274.0,34.22999954223633
2020-08-26,33.29999923706055,32.11000061035156,33.29999923706055,32.220001220703125,22941420.0,32.220001220703125
2020-08-27,32.349998474121094,31.719999313354492,32.16999816894531,32.189998626708984,7216571.0,32.189998626708984
2020-08-28,32.70000076293945,32.09000015258789,32.130001068115234,32.68000030517578,8917592.0,32.68000030517578
2020-08-31,32.880001068115234,32.25,32.689998626708984,32.5099983215332,11781154.0,32.5099983215332
2020-09-01,32.439998626708984,32.13999938964844,32.310001373291016,32.349998474121094,6349307.0,32.349998474121094
2020-09-02,32.560001373291016,32.11000061035156,32.34000015258789,32.5,6624136.0,32.5
2020-09-03,33.47999954223633,32.400001525878906,32.5,32.869998931884766,16007226.0,32.869998931884766
2020-09-04,32.470001220703125,31.899999618530273,32.310001373291016,32.099998474121094,9480572.0,32.099998474121094
2020-09-07,32.11000061035156,31.200000762939453,32.09000015258789,31.239999771118164,11435075.0,31.239999771118164
2020-09-08,31.489999771118164,31.0,31.34000015258789,31.350000381469727,7228746.0,31.350000381469727
2020-09-09,31.200000762939453,30.600000381469727,31.049999237060547,30.760000228881836,7556686.0,30.760000228881836
2020-09-10,31.139999389648438,30.40999984741211,31.09000015258789,30.510000228881836,5996430.0,30.510000228881836
2020-09-11,30.770000457763672,30.350000381469727,30.399999618530273,30.700000762939453,4543020.0,30.700000762939453
2020-09-14,30.979999542236328,30.610000610351562,30.700000762939453,30.979999542236328,3858191.0,30.979999542236328
2020-09-15,31.270000457763672,30.809999465942383,30.979999542236328,31.190000534057617,4585692.0,31.190000534057617
2020-09-16,31.559999465942383,31.100000381469727,31.219999313354492,31.260000228881836,5156100.0,31.260000228881836
2020-09-17,31.25,30.760000228881836,31.25,30.969999313354492,3925816.0,30.969999313354492
2020-09-18,31.450000762939453,30.969999313354492,31.010000228881836,31.450000762939453,4594264.0,31.450000762939453
2020-09-21,31.600000381469727,31.209999084472656,31.450000762939453,31.360000610351562,3836529.0,31.360000610351562
2020-09-22,31.520000457763672,30.799999237060547,31.010000228881836,30.8799991607666,4337340.0,30.8799991607666
2020-09-23,31.290000915527344,30.799999237060547,31.170000076293945,31.139999389648438,3865374.0,31.139999389648438
2020-09-24,31.0,30.520000457763672,31.0,30.65999984741211,3873625.0,30.65999984741211
2020-09-25,30.829999923706055,30.09000015258789,30.649999618530273,30.239999771118164,4267967.0,30.239999771118164
2020-09-28,30.329999923706055,29.969999313354492,30.229999542236328,29.989999771118164,3974297.0,29.989999771118164
2020-09-29,30.389999389648438,30.030000686645508,30.1200008392334,30.149999618530273,3219965.0,30.149999618530273
2020-09-30,30.350000381469727,30.049999237060547,30.219999313354492,30.190000534057617,2535309.0,30.190000534057617
2020-10-09,30.6299991607666,30.40999984741211,30.5,30.489999771118164,5270935.0,30.489999771118164
2020-10-12,31.229999542236328,30.549999237060547,30.559999465942383,31.170000076293945,7742111.0,31.170000076293945
2020-10-13,31.479999542236328,30.959999084472656,31.06999969482422,31.479999542236328,5838165.0,31.479999542236328
2020-10-14,31.489999771118164,30.920000076293945,31.489999771118164,30.959999084472656,6181506.0,30.959999084472656
2020-10-15,31.18000030517578,31.0,31.0,31.06999969482422,3446379.0,31.06999969482422
2020-10-16,34.18000030517578,32.20000076293945,32.20000076293945,34.18000030517578,49153647.0,34.18000030517578
2020-10-19,34.97999954223633,33.0099983215332,34.97999954223633,33.060001373291016,47878030.0,33.060001373291016
2020-10-20,32.54999923706055,31.709999084472656,32.52000045776367,32.11000061035156,21641775.0,32.11000061035156
2020-10-21,32.849998474121094,31.68000030517578,31.899999618530273,31.799999237060547,17706180.0,31.799999237060547
2020-10-22,31.739999771118164,31.09000015258789,31.739999771118164,31.5,11655361.0,31.5
2020-10-23,31.610000610351562,31.0,31.5,31.06999969482422,9142978.0,31.06999969482422
2020-10-26,30.889999389648438,30.06999969482422,30.889999389648438,30.829999923706055,7399497.0,30.829999923706055
2020-10-27,30.959999084472656,30.440000534057617,30.760000228881836,30.65999984741211,3181710.0,30.65999984741211