Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,18.25,17.450000762939453,17.450000762939453,17.899999618530273,47821206.0,15.014424324035645
2010-01-05,18.280000686645508,17.809999465942383,17.899999618530273,18.020000457763672,25767982.0,15.115082740783691
2010-01-06,18.049999237060547,17.600000381469727,18.0,17.700000762939453,19371487.0,14.846667289733887
2010-01-07,17.959999084472656,17.459999084472656,17.600000381469727,17.520000457763672,22599261.0,14.695682525634766
2010-01-08,18.299999237060547,17.350000381469727,17.40999984741211,17.940000534057617,28840870.0,15.047977447509766
2010-01-11,18.68000030517578,17.889999389648438,18.299999237060547,18.190000534057617,35598501.0,15.257675170898438
2010-01-12,18.309999465942383,17.8799991607666,18.190000534057617,18.059999465942383,32283334.0,15.148630142211914
2010-01-13,18.790000915527344,17.579999923706055,17.6299991607666,18.40999984741211,44525929.0,15.442209243774414
2010-01-14,19.469999313354492,18.280000686645508,18.450000762939453,19.290000915527344,37892359.0,16.180349349975586
2010-01-15,19.40999984741211,19.0,19.260000228881836,19.1200008392334,17932939.0,16.037755966186523
2010-01-18,21.0,19.170000076293945,19.18000030517578,20.510000228881836,52589069.0,17.20368003845215
2010-01-19,20.729999542236328,20.209999084472656,20.56999969482422,20.56999969482422,31242861.0,17.254011154174805
2010-01-20,20.540000915527344,19.530000686645508,20.540000915527344,19.68000030517578,34882325.0,16.507478713989258
2010-01-21,20.450000762939453,19.299999237060547,19.690000534057617,19.719999313354492,33745950.0,16.541030883789062
2010-01-22,20.1200008392334,19.0,19.59000015258789,19.31999969482422,38415756.0,16.20551109313965
2010-01-25,19.280000686645508,18.399999618530273,19.280000686645508,18.479999542236328,26530113.0,15.500926971435547
2010-01-26,18.700000762939453,17.860000610351562,18.40999984741211,18.559999465942383,31250551.0,15.568026542663574
2010-01-27,18.649999618530273,18.040000915527344,18.399999618530273,18.18000030517578,18448373.0,15.249288558959961
2010-01-28,18.549999237060547,18.100000381469727,18.149999618530273,18.549999237060547,17711697.0,15.559640884399414
2010-01-29,18.93000030517578,18.299999237060547,18.399999618530273,18.549999237060547,20352953.0,15.559640884399414
2010-02-01,18.43000030517578,17.5,18.399999618530273,17.709999084472656,28334846.0,14.855053901672363
2010-02-02,17.950000762939453,17.170000076293945,17.850000381469727,17.25,22825270.0,14.469209671020508
2010-02-03,17.809999465942383,16.68000030517578,17.299999237060547,17.719999313354492,27789017.0,14.863439559936523
2010-02-04,19.280000686645508,17.399999618530273,17.520000457763672,18.770000457763672,42180566.0,15.744175910949707
2010-02-05,18.75,17.959999084472656,18.299999237060547,18.209999084472656,27525466.0,15.274449348449707
2010-02-08,18.75,18.079999923706055,18.209999084472656,18.299999237060547,15989077.0,15.349942207336426
2010-02-09,18.700000762939453,18.170000076293945,18.350000381469727,18.450000762939453,14284032.0,15.475763320922852
2010-02-10,18.6200008392334,18.350000381469727,18.559999465942383,18.579999923706055,10319202.0,15.58480453491211
2010-02-11,18.6200008392334,18.190000534057617,18.59000015258789,18.260000228881836,10318946.0,15.316390991210938
2010-02-12,18.760000228881836,18.280000686645508,18.280000686645508,18.68000030517578,11814533.0,15.668685913085938
2010-02-22,19.809999465942383,18.579999923706055,18.68000030517578,19.200000762939453,26808286.0,16.1048583984375
2010-02-23,19.3799991607666,18.860000610351562,19.18000030517578,19.270000457763672,15201770.0,16.163572311401367
2010-02-24,19.459999084472656,19.010000228881836,19.1200008392334,19.420000076293945,15863314.0,16.289392471313477
2010-02-25,19.6200008392334,19.350000381469727,19.5,19.5,24252055.0,16.356496810913086
2010-02-26,19.450000762939453,19.079999923706055,19.450000762939453,19.139999389648438,16913993.0,16.05453109741211
2010-03-01,19.110000610351562,18.649999618530273,19.0,18.959999084472656,28479632.0,15.903546333312988
2010-03-02,18.959999084472656,18.510000228881836,18.959999084472656,18.610000610351562,24595431.0,15.609970092773438
2010-03-03,18.979999542236328,18.559999465942383,18.610000610351562,18.969999313354492,24761421.0,15.911933898925781
2010-03-04,19.09000015258789,18.15999984741211,18.959999084472656,18.209999084472656,22371720.0,15.274449348449707
2010-03-05,18.59000015258789,18.110000610351562,18.25,18.40999984741211,19136199.0,15.442209243774414
2010-03-08,18.8700008392334,18.510000228881836,18.510000228881836,18.68000030517578,16978365.0,15.668685913085938
2010-03-09,18.969999313354492,18.600000381469727,18.790000915527344,18.729999542236328,18384148.0,15.710623741149902
2010-03-10,18.780000686645508,18.18000030517578,18.6299991607666,18.229999542236328,17756422.0,15.291224479675293
2010-03-11,18.329999923706055,17.899999618530273,18.280000686645508,18.059999465942383,16569985.0,15.148630142211914
2010-03-12,18.309999465942383,17.989999771118164,18.200000762939453,18.010000228881836,13095346.0,15.106693267822266
2010-03-15,18.239999771118164,17.579999923706055,18.110000610351562,17.600000381469727,19656881.0,14.762786865234375
2010-03-16,18.260000228881836,17.68000030517578,17.68000030517578,18.100000381469727,23041478.0,15.182184219360352
2010-03-17,19.0,18.030000686645508,18.200000762939453,18.729999542236328,31310901.0,15.710623741149902
2010-03-18,18.799999237060547,18.520000457763672,18.799999237060547,18.639999389648438,17249347.0,15.635132789611816
2010-03-19,18.950000762939453,18.520000457763672,18.610000610351562,18.8700008392334,20074434.0,15.828055381774902
2010-03-22,19.049999237060547,18.760000228881836,18.899999618530273,18.950000762939453,21279313.0,15.895160675048828
2010-03-23,19.030000686645508,18.5,19.0,18.579999923706055,17534619.0,15.58480453491211
2010-03-24,18.700000762939453,18.350000381469727,18.59000015258789,18.40999984741211,13312020.0,15.442209243774414
2010-03-25,18.399999618530273,17.940000534057617,18.399999618530273,18.030000686645508,18538017.0,15.123469352722168
2010-03-26,18.790000915527344,17.93000030517578,18.010000228881836,18.559999465942383,25049115.0,15.568026542663574
2010-03-29,18.8700008392334,18.559999465942383,18.65999984741211,18.719999313354492,21068197.0,15.70223617553711
2010-03-30,18.920000076293945,18.579999923706055,18.700000762939453,18.780000686645508,20499257.0,15.752565383911133
2010-03-31,18.84000015258789,18.399999618530273,18.809999465942383,18.530000686645508,17928630.0,15.542868614196777
2010-04-01,18.68000030517578,18.440000534057617,18.5,18.600000381469727,19527972.0,15.60158634185791
2010-04-02,18.790000915527344,18.600000381469727,18.600000381469727,18.780000686645508,19350549.0,15.752565383911133
2010-04-06,19.0,18.690000534057617,19.0,18.799999237060547,22868029.0,15.76933765411377
2010-04-07,18.81999969482422,18.479999542236328,18.81999969482422,18.59000015258789,14960575.0,15.593192100524902
2010-04-08,18.760000228881836,18.360000610351562,18.579999923706055,18.65999984741211,18143940.0,15.651907920837402
2010-04-09,19.290000915527344,18.600000381469727,18.670000076293945,19.110000610351562,41660090.0,16.02936553955078
2010-04-12,19.670000076293945,19.059999465942383,19.219999313354492,19.649999618530273,43639605.0,16.482315063476562
2010-04-13,19.780000686645508,18.75,19.68000030517578,19.190000534057617,36161430.0,16.09646987915039
2010-04-14,19.459999084472656,19.100000381469727,19.200000762939453,19.270000457763672,19685835.0,16.163572311401367
2010-04-15,19.420000076293945,18.850000381469727,19.309999465942383,18.940000534057617,19584596.0,15.886770248413086
2010-04-16,19.1200008392334,18.709999084472656,18.93000030517578,18.8700008392334,12845300.0,15.828055381774902
2010-04-19,18.649999618530273,17.6299991607666,18.649999618530273,17.649999618530273,30602318.0,14.804723739624023
2010-04-20,17.889999389648438,17.1200008392334,17.600000381469727,17.6200008392334,18341072.0,14.779563903808594
2010-04-21,18.100000381469727,17.649999618530273,17.68000030517578,17.979999542236328,15052009.0,15.08152961730957
2010-04-22,18.299999237060547,17.559999465942383,17.989999771118164,18.040000915527344,18638777.0,15.131856918334961
2010-04-23,18.200000762939453,17.719999313354492,17.899999618530273,17.90999984741211,13474006.0,15.022814750671387
2010-04-26,18.600000381469727,17.760000228881836,17.920000076293945,18.290000915527344,18083115.0,15.341558456420898
2010-04-27,18.229999542236328,17.260000228881836,18.200000762939453,17.59000015258789,15993875.0,14.754398345947266
2010-04-28,17.59000015258789,16.610000610351562,17.489999771118164,16.850000381469727,18078166.0,14.13369083404541
2010-04-29,17.09000015258789,15.970000267028809,16.979999542236328,16.149999618530273,26402290.0,13.54653263092041
2010-04-30,16.399999618530273,15.789999961853027,16.399999618530273,16.040000915527344,15694456.0,13.454267501831055
2010-05-04,15.819999694824219,15.140000343322754,15.819999694824219,15.300000190734863,17363184.0,12.833559036254883
2010-05-05,15.279999732971191,14.680000305175781,15.210000038146973,15.270000457763672,23956309.0,12.80839729309082
2010-05-06,15.149999618530273,14.149999618530273,15.149999618530273,14.199999809265137,21155602.0,11.910884857177734
2010-05-07,14.0,13.5,13.829999923706055,13.630000114440918,20968149.0,11.432772636413574
2010-05-10,13.960000038146973,13.529999732971191,13.619999885559082,13.84000015258789,15579815.0,11.608918190002441
2010-05-11,14.199999809265137,13.279999732971191,14.180000305175781,13.430000305175781,19985510.0,11.265015602111816
2010-05-12,13.539999961853027,12.949999809265137,13.359999656677246,13.289999961853027,17545504.0,11.147581100463867
2010-05-13,13.770000457763672,13.210000038146973,13.3100004196167,13.760000228881836,17028377.0,11.541814804077148
2010-05-14,13.869999885559082,13.40999984741211,13.600000381469727,13.649999618530273,16476720.0,11.449546813964844
2010-05-17,13.479999542236328,12.550000190734863,13.470000267028809,12.569999694824219,18324476.0,10.543648719787598
2010-05-18,12.84000015258789,12.239999771118164,12.520000457763672,12.6899995803833,18091784.0,10.644303321838379
2010-05-19,12.869999885559082,12.350000381469727,12.579999923706055,12.59000015258789,15596992.0,10.560425758361816
2010-05-20,12.75,12.239999771118164,12.489999771118164,12.260000228881836,13026085.0,10.283622741699219
2010-05-21,12.729999542236328,11.800000190734863,11.869999885559082,12.710000038146973,20573256.0,10.661081314086914
2010-05-24,13.239999771118164,12.720000267028809,12.729999542236328,13.149999618530273,27099526.0,11.030149459838867
2010-05-25,13.319999694824219,12.970000267028809,13.100000381469727,13.0600004196167,22243983.0,10.954659461975098
2010-05-26,14.210000038146973,13.0,13.0,13.789999961853027,44034281.0,11.566978454589844
2010-05-27,14.59000015258789,13.609999656677246,13.800000190734863,14.34000015258789,35449460.0,12.028316497802734
2010-05-28,14.59000015258789,13.960000038146973,14.5,14.0600004196167,22266845.0,11.79345417022705
2010-05-31,14.069999694824219,13.300000190734863,14.0,13.369999885559082,16958574.0,11.214685440063477
2010-06-01,13.359999656677246,12.90999984741211,13.300000190734863,13.100000381469727,13929046.0,10.988211631774902
2010-06-02,13.420000076293945,12.699999809265137,13.079999923706055,13.40999984741211,13108752.0,11.248235702514648
2010-06-03,13.630000114440918,13.149999618530273,13.460000038146973,13.15999984741211,13261456.0,11.038537979125977
2010-06-04,13.329999923706055,12.949999809265137,13.180000305175781,13.1899995803833,8177184.0,11.063701629638672
2010-06-07,13.029999732971191,12.619999885559082,12.890000343322754,12.880000114440918,13622278.0,10.80367660522461
2010-06-08,13.260000228881836,12.789999961853027,12.869999885559082,13.130000114440918,13922730.0,11.013374328613281
2010-06-09,13.489999771118164,13.0,13.25,13.4399995803833,20357849.0,11.27340030670166
2010-06-10,13.59000015258789,13.279999732971191,13.40999984741211,13.369999885559082,19714492.0,11.214685440063477
2010-06-11,13.529999732971191,13.229999542236328,13.430000305175781,13.270000457763672,13031854.0,11.130805969238281
2010-06-15,13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,0.0,11.130805969238281
2010-06-17,13.430000305175781,12.979999542236328,13.359999656677246,13.010000228881836,9643622.0,10.9127197265625
2010-06-18,13.0600004196167,12.579999923706055,13.050000190734863,12.65999984741211,15359021.0,10.619140625
2010-06-21,13.029999732971191,12.460000038146973,12.6899995803833,12.960000038146973,14630551.0,10.870779037475586
2010-06-22,13.229999542236328,12.850000381469727,12.960000038146973,13.050000190734863,15732282.0,10.946269989013672
2010-06-23,13.020000457763672,12.649999618530273,12.979999542236328,12.8100004196167,15904654.0,10.74496078491211
2010-06-24,12.850000381469727,12.579999923706055,12.800000190734863,12.65999984741211,13601922.0,10.619140625
2010-06-25,12.59000015258789,12.25,12.59000015258789,12.34000015258789,13516101.0,10.350726127624512
2010-06-28,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0,10.350726127624512
2010-06-29,12.289999961853027,11.699999809265137,12.260000228881836,11.850000381469727,16253440.0,9.939716339111328
2010-06-30,11.899999618530273,11.600000381469727,11.75,11.890000343322754,9510120.0,9.973270416259766
2010-07-01,11.90999984741211,11.619999885559082,11.890000343322754,11.630000114440918,5857823.0,9.755183219909668
2010-07-02,11.65999984741211,11.180000305175781,11.619999885559082,11.520000457763672,11139105.0,9.662914276123047
2010-07-05,11.399999618530273,11.149999618530273,11.34000015258789,11.260000228881836,7789906.0,9.444828033447266
2010-07-06,11.569999694824219,11.210000038146973,11.25,11.489999771118164,11077348.0,9.637750625610352
2010-07-07,11.619999885559082,11.449999809265137,11.489999771118164,11.600000381469727,9868191.0,9.73001766204834
2010-07-08,11.720000267028809,11.470000267028809,11.670000076293945,11.569999694824219,10035251.0,9.704853057861328
2010-07-09,12.0,11.550000190734863,11.569999694824219,11.949999809265137,16021934.0,10.02359676361084
2010-07-12,12.100000381469727,11.859999656677246,11.949999809265137,11.979999542236328,13221017.0,10.048759460449219
2010-07-13,11.949999809265137,11.59000015258789,11.949999809265137,11.649999618530273,11646825.0,9.771957397460938
2010-07-14,12.130000114440918,11.699999809265137,11.699999809265137,11.920000076293945,17856945.0,9.998433113098145
2010-07-15,12.069999694824219,11.710000038146973,11.880000114440918,11.729999542236328,12881688.0,9.83906078338623
2010-07-16,11.960000038146973,11.630000114440918,11.729999542236328,11.859999656677246,9922088.0,9.948103904724121
2010-07-19,12.270000457763672,11.710000038146973,11.720000267028809,12.210000038146973,19933046.0,10.241683006286621
2010-07-20,12.760000228881836,12.220000267028809,12.260000228881836,12.739999771118164,25721675.0,10.68624496459961
2010-07-21,13.039999961853027,12.5600004196167,12.680000305175781,12.760000228881836,32067081.0,10.703020095825195
2010-07-22,12.9399995803833,12.649999618530273,12.720000267028809,12.880000114440918,14537437.0,10.80367660522461
2010-07-23,12.930000305175781,12.600000381469727,12.850000381469727,12.770000457763672,15884064.0,10.711410522460938
2010-07-26,13.079999923706055,12.770000457763672,12.770000457763672,13.029999732971191,19721549.0,10.92949390411377
2010-07-27,13.350000381469727,12.920000076293945,12.989999771118164,13.109999656677246,22569841.0,10.996597290039062
2010-07-28,13.449999809265137,13.010000228881836,13.100000381469727,13.4399995803833,23878325.0,11.27340030670166
2010-07-29,13.6899995803833,13.149999618530273,13.4399995803833,13.350000381469727,25634033.0,11.197909355163574
2010-07-30,13.420000076293945,13.100000381469727,13.420000076293945,13.279999732971191,12569717.0,11.139193534851074
2010-08-02,13.5600004196167,13.289999961853027,13.289999961853027,13.489999771118164,18425988.0,11.315340995788574
2010-08-03,13.720000267028809,13.319999694824219,13.600000381469727,13.350000381469727,22044279.0,11.197909355163574
2010-08-04,13.4399995803833,12.859999656677246,13.25,13.1899995803833,20342637.0,11.105295181274414
2010-08-05,13.289999961853027,13.020000457763672,13.15999984741211,13.180000305175781,15740496.0,11.096875190734863
2010-08-06,13.430000305175781,12.949999809265137,13.149999618530273,13.420000076293945,19412165.0,11.298942565917969
2010-08-09,13.649999618530273,13.319999694824219,13.380000114440918,13.630000114440918,21818969.0,11.475752830505371
2010-08-10,13.630000114440918,13.010000228881836,13.619999885559082,13.029999732971191,20022164.0,10.970582962036133
2010-08-11,13.170000076293945,12.960000038146973,13.029999732971191,13.069999694824219,12168900.0,11.00426197052002
2010-08-12,13.029999732971191,12.699999809265137,12.850000381469727,12.720000267028809,16366145.0,10.709579467773438
2010-08-13,12.949999809265137,12.630000114440918,12.720000267028809,12.90999984741211,10464684.0,10.869548797607422
2010-08-16,13.380000114440918,12.800000190734863,12.869999885559082,13.3100004196167,17025604.0,11.206328392028809
2010-08-17,13.539999961853027,13.3100004196167,13.359999656677246,13.40999984741211,18149100.0,11.290523529052734
2010-08-18,13.510000228881836,13.239999771118164,13.420000076293945,13.270000457763672,12093883.0,11.172649383544922
2010-08-19,13.569999694824219,13.229999542236328,13.380000114440918,13.520000457763672,21072427.0,11.383137702941895
2010-08-20,13.510000228881836,13.069999694824219,13.510000228881836,13.119999885559082,14908172.0,11.046358108520508
2010-08-23,13.25,12.949999809265137,13.119999885559082,13.0,12432040.0,10.94532585144043
2010-08-24,13.210000038146973,12.899999618530273,13.0,13.079999923706055,10904541.0,11.012681007385254
2010-08-25,13.050000190734863,12.699999809265137,12.9399995803833,12.699999809265137,13027737.0,10.692739486694336
2010-08-26,12.9399995803833,12.649999618530273,12.760000228881836,12.800000190734863,9365743.0,10.776934623718262
2010-08-27,12.899999618530273,12.710000038146973,12.819999694824219,12.819999694824219,6994457.0,10.79377269744873
2010-08-30,13.25,12.829999923706055,12.869999885559082,13.210000038146973,18150599.0,11.1221342086792
2010-08-31,13.3100004196167,13.050000190734863,13.119999885559082,13.260000228881836,17172219.0,11.164231300354004
2010-09-01,13.369999885559082,12.800000190734863,13.239999771118164,12.9399995803833,19305456.0,10.894807815551758
2010-09-02,13.109999656677246,12.880000114440918,13.09000015258789,12.960000038146973,20411247.0,10.911645889282227
2010-09-03,13.039999961853027,12.680000305175781,12.970000267028809,12.829999923706055,22251206.0,10.802193641662598
2010-09-06,13.25,12.829999923706055,12.850000381469727,13.15999984741211,21294533.0,11.080035209655762
2010-09-07,13.239999771118164,13.010000228881836,13.170000076293945,13.170000076293945,13387456.0,11.088455200195312
2010-09-08,13.600000381469727,13.069999694824219,13.119999885559082,13.569999694824219,36944258.0,11.4252347946167
2010-09-09,13.850000381469727,13.300000190734863,13.600000381469727,13.390000343322754,32629111.0,11.273683547973633
2010-09-10,13.600000381469727,13.220000267028809,13.350000381469727,13.470000267028809,18674776.0,11.341039657592773
2010-09-13,13.640000343322754,13.300000190734863,13.510000228881836,13.5600004196167,21928167.0,11.416816711425781
2010-09-14,13.680000305175781,13.329999923706055,13.65999984741211,13.40999984741211,18659544.0,11.290523529052734
2010-09-15,13.420000076293945,13.0,13.40999984741211,13.069999694824219,15324193.0,11.00426197052002
2010-09-16,13.180000305175781,12.720000267028809,13.069999694824219,12.800000190734863,15319485.0,10.776934623718262
2010-09-17,12.90999984741211,12.680000305175781,12.819999694824219,12.729999542236328,12035827.0,10.717999458312988
2010-09-20,13.050000190734863,12.739999771118164,12.770000457763672,12.960000038146973,14237326.0,10.911645889282227
2010-09-21,13.09000015258789,12.800000190734863,12.949999809265137,12.880000114440918,5593874.0,10.844291687011719
2010-09-27,13.020000457763672,12.859999656677246,12.930000305175781,12.989999771118164,8425479.0,10.936905860900879
2010-09-28,12.989999771118164,12.319999694824219,12.989999771118164,12.399999618530273,25092049.0,10.440155029296875
2010-09-29,12.470000267028809,12.1899995803833,12.350000381469727,12.270000457763672,18170087.0,10.330702781677246
2010-09-30,12.609999656677246,12.1899995803833,12.25,12.5,11866426.0,10.524351119995117
2010-10-08,12.9399995803833,12.510000228881836,12.59000015258789,12.850000381469727,17071798.0,10.819034576416016
2010-10-11,13.329999923706055,12.829999923706055,12.869999885559082,13.199999809265137,24151295.0,11.113715171813965
2010-10-12,13.430000305175781,13.069999694824219,13.199999809265137,13.289999961853027,23191134.0,11.189489364624023
2010-10-13,13.550000190734863,13.239999771118164,13.289999961853027,13.430000305175781,21568850.0,11.30736255645752
2010-10-14,13.65999984741211,13.239999771118164,13.649999618530273,13.3100004196167,34614928.0,11.206328392028809
2010-10-15,14.289999961853027,13.140000343322754,13.300000190734863,14.25,72064985.0,11.997758865356445
2010-10-18,15.09000015258789,14.029999732971191,14.390000343322754,14.5,79630539.0,12.208246231079102
2010-10-19,14.800000190734863,14.25,14.510000228881836,14.75,31665110.0,12.418733596801758
2010-10-20,14.869999885559082,14.300000190734863,14.420000076293945,14.510000228881836,31563639.0,12.216666221618652
2010-10-21,14.640000343322754,13.970000267028809,14.539999961853027,14.09000015258789,30060445.0,11.86304759979248
2010-10-22,14.239999771118164,13.9399995803833,14.039999961853027,13.989999771118164,21573843.0,11.778853416442871
2010-10-25,14.470000267028809,13.960000038146973,14.010000228881836,14.3100004196167,26525060.0,12.048277854919434
2010-10-26,14.4399995803833,14.029999732971191,14.350000381469727,14.229999542236328,23500123.0,11.980918884277344
2010-10-27,14.369999885559082,13.989999771118164,14.15999984741211,14.0,24355302.0,11.787273406982422
2010-10-28,14.140000343322754,13.760000228881836,14.0,13.869999885559082,20096097.0,11.677821159362793
2010-10-29,14.180000305175781,13.760000228881836,14.0,14.100000381469727,20178912.0,11.871468544006348
2010-11-01,14.34000015258789,14.100000381469727,14.100000381469727,14.229999542236328,27350453.0,11.980918884277344
2010-11-02,14.279999732971191,13.920000076293945,14.239999771118164,13.979999542236328,29466353.0,11.770434379577637
2010-11-03,14.15999984741211,13.890000343322754,13.979999542236328,13.960000038146973,19538527.0,11.753594398498535
2010-11-04,14.3100004196167,13.960000038146973,13.960000038146973,14.300000190734863,28555145.0,12.039857864379883
2010-11-05,14.829999923706055,14.329999923706055,14.449999809265137,14.739999771118164,44481459.0,12.41031265258789
2010-11-08,15.289999961853027,14.8100004196167,14.960000038146973,14.880000114440918,41376138.0,12.52818775177002
2010-11-09,14.9399995803833,14.5600004196167,14.899999618530273,14.6899995803833,23050429.0,12.368217468261719
2010-11-10,14.680000305175781,14.329999923706055,14.680000305175781,14.390000343322754,23486771.0,12.115632057189941
2010-11-11,14.770000457763672,14.3100004196167,14.359999656677246,14.369999885559082,25984227.0,12.098793983459473
2010-11-12,14.510000228881836,13.449999809265137,14.369999885559082,13.479999542236328,29449852.0,11.349458694458008
2010-11-15,13.65999984741211,13.279999732971191,13.5600004196167,13.619999885559082,15574380.0,11.467330932617188
2010-11-16,13.699999809265137,12.789999961853027,13.670000076293945,13.069999694824219,18510306.0,11.00426197052002
2010-11-17,13.1899995803833,12.6899995803833,13.0,12.739999771118164,16167078.0,10.726419448852539
2010-11-18,12.960000038146973,12.739999771118164,12.84000015258789,12.850000381469727,11952650.0,10.819034576416016
2010-11-19,13.039999961853027,12.579999923706055,12.970000267028809,12.920000076293945,13934648.0,10.877969741821289
2010-11-22,12.949999809265137,12.739999771118164,12.800000190734863,12.789999961853027,14276133.0,10.768515586853027
2010-11-23,12.770000457763672,12.199999809265137,12.710000038146973,12.399999618530273,14791774.0,10.440155029296875
2010-11-24,12.609999656677246,12.25,12.34000015258789,12.609999656677246,12818212.0,10.616964340209961
2010-11-25,12.859999656677246,12.5600004196167,12.65999984741211,12.779999732971191,13389169.0,10.760096549987793
2010-11-26,12.760000228881836,12.460000038146973,12.760000228881836,12.59000015258789,11235760.0,10.600126266479492
2010-11-29,12.579999923706055,12.350000381469727,12.539999961853027,12.510000228881836,13687438.0,10.532770156860352
2010-11-30,12.5600004196167,12.0,12.489999771118164,12.15999984741211,16228103.0,10.23808765411377
2010-12-01,12.359999656677246,12.100000381469727,12.15999984741211,12.279999732971191,9044122.0,10.33912181854248
2010-12-02,12.470000267028809,12.229999542236328,12.4399995803833,12.279999732971191,6856331.0,10.33912181854248
2010-12-03,12.479999542236328,12.199999809265137,12.289999961853027,12.4399995803833,8087286.0,10.473834037780762
2010-12-06,12.489999771118164,12.180000305175781,12.460000038146973,12.289999961853027,9324769.0,10.347542762756348
2010-12-07,12.420000076293945,12.109999656677246,12.220000267028809,12.350000381469727,7308826.0,10.39805793762207
2010-12-08,12.40999984741211,12.279999732971191,12.350000381469727,12.279999732971191,7514321.0,10.33912181854248
2010-12-09,12.600000381469727,12.210000038146973,12.25,12.380000114440918,13080758.0,10.423316955566406
2010-12-10,12.640000343322754,12.260000228881836,12.390000343322754,12.5600004196167,9526976.0,10.574867248535156
2010-12-13,12.819999694824219,12.539999961853027,12.5600004196167,12.789999961853027,14321596.0,10.768515586853027
2010-12-14,12.829999923706055,12.670000076293945,12.819999694824219,12.729999542236328,9885393.0,10.717999458312988
2010-12-15,12.800000190734863,12.600000381469727,12.710000038146973,12.640000343322754,9582464.0,10.642224311828613
2010-12-16,12.670000076293945,12.489999771118164,12.630000114440918,12.520000457763672,7633438.0,10.541191101074219
2010-12-17,12.619999885559082,12.5,12.510000228881836,12.579999923706055,5893317.0,10.591706275939941
2010-12-20,12.720000267028809,12.079999923706055,12.59000015258789,12.289999961853027,12915206.0,10.347542762756348
2010-12-21,12.619999885559082,12.289999961853027,12.3100004196167,12.59000015258789,12304652.0,10.600126266479492
2010-12-22,12.75,12.529999732971191,12.600000381469727,12.670000076293945,13392782.0,10.667482376098633
2010-12-23,12.770000457763672,12.390000343322754,12.760000228881836,12.489999771118164,9640062.0,10.515929222106934
2010-12-24,12.510000228881836,12.289999961853027,12.430000305175781,12.399999618530273,5223145.0,10.440155029296875
2010-12-27,12.489999771118164,12.0,12.40999984741211,12.050000190734863,10497438.0,10.145472526550293
2010-12-28,12.069999694824219,11.8100004196167,12.050000190734863,11.819999694824219,9160188.0,9.951825141906738
2010-12-29,11.899999618530273,11.779999732971191,11.84000015258789,11.890000343322754,5568088.0,10.010762214660645
2010-12-30,12.449999809265137,11.850000381469727,11.930000305175781,12.300000190734863,15691178.0,10.355960845947266
2010-12-31,12.470000267028809,12.220000267028809,12.289999961853027,12.390000343322754,10107221.0,10.431736946105957
2011-01-04,12.449999809265137,12.210000038146973,12.40999984741211,12.369999885559082,13655479.0,10.414896965026855
2011-01-05,13.140000343322754,12.319999694824219,12.359999656677246,13.09000015258789,47199274.0,11.021100997924805
2011-01-06,13.430000305175781,12.90999984741211,13.0,13.170000076293945,32489628.0,11.088455200195312
2011-01-07,13.25,12.8100004196167,13.140000343322754,12.989999771118164,18891723.0,10.936905860900879
2011-01-10,13.039999961853027,12.529999732971191,13.039999961853027,12.600000381469727,16282286.0,10.608546257019043
2011-01-11,12.970000267028809,12.520000457763672,12.569999694824219,12.770000457763672,10923415.0,10.751676559448242
2011-01-12,13.140000343322754,12.699999809265137,12.760000228881836,13.09000015258789,17015940.0,11.021100997924805
2011-01-13,13.59000015258789,13.100000381469727,13.199999809265137,13.170000076293945,26596487.0,11.088455200195312
2011-01-14,13.479999542236328,13.069999694824219,13.149999618530273,13.329999923706055,20357845.0,11.223167419433594
2011-01-17,13.779999732971191,13.170000076293945,13.25,13.239999771118164,29703605.0,11.147391319274902
2011-01-18,13.229999542236328,12.729999542236328,13.199999809265137,12.979999542236328,22156692.0,10.928484916687012
2011-01-19,13.430000305175781,12.789999961853027,12.970000267028809,13.40999984741211,21365427.0,11.290523529052734
2011-01-20,13.640000343322754,13.09000015258789,13.399999618530273,13.130000114440918,20843822.0,11.054778099060059
2011-01-21,13.619999885559082,12.979999542236328,12.979999542236328,13.600000381469727,22847670.0,11.450492858886719
2011-01-24,13.9399995803833,13.34000015258789,13.630000114440918,13.399999618530273,26773335.0,11.282103538513184
2011-01-25,13.75,13.149999618530273,13.460000038146973,13.550000190734863,18128020.0,11.408395767211914
2011-01-26,13.680000305175781,13.270000457763672,13.5,13.569999694824219,11787646.0,11.4252347946167
2011-01-27,13.850000381469727,13.279999732971191,13.430000305175781,13.84000015258789,23343991.0,11.65256118774414
2011-01-28,13.880000114440918,13.630000114440918,13.75,13.670000076293945,14133606.0,11.509429931640625
2011-01-31,14.100000381469727,13.510000228881836,13.59000015258789,14.039999961853027,24001695.0,11.820950508117676
2011-02-01,14.25,13.850000381469727,13.979999542236328,14.210000038146973,20165156.0,11.964083671569824
2011-02-09,14.180000305175781,13.84000015258789,14.079999923706055,13.890000343322754,15007936.0,11.694658279418945
2011-02-10,14.0600004196167,13.699999809265137,13.8100004196167,14.039999961853027,14087264.0,11.820950508117676
2011-02-11,14.130000114440918,13.84000015258789,14.100000381469727,13.949999809265137,15025873.0,11.7451753616333
2011-02-14,14.649999618530273,13.949999809265137,14.0,14.489999771118164,38306577.0,12.199827194213867
2011-02-15,15.109999656677246,14.40999984741211,14.40999984741211,14.609999656677246,37926757.0,12.300860404968262
2011-02-16,14.899999618530273,14.600000381469727,14.630000114440918,14.8100004196167,19644910.0,12.46925163269043
2011-02-17,14.890000343322754,14.600000381469727,14.800000190734863,14.770000457763672,15043366.0,12.43557357788086
2011-02-18,14.739999771118164,14.239999771118164,14.710000038146973,14.34000015258789,23959431.0,12.07353687286377
2011-02-21,14.470000267028809,14.180000305175781,14.199999809265137,14.420000076293945,17011488.0,12.140892028808594
2011-02-22,14.430000305175781,13.789999961853027,14.399999618530273,13.800000190734863,21793533.0,11.61888313293457
2011-02-23,14.149999618530273,13.760000228881836,13.770000457763672,14.010000228881836,14541176.0,11.79569149017334
2011-02-24,14.180000305175781,13.8100004196167,13.989999771118164,14.100000381469727,8395879.0,11.871468544006348
2011-02-25,14.350000381469727,13.899999618530273,14.100000381469727,14.319999694824219,12685054.0,12.056694984436035
2011-02-28,14.569999694824219,13.90999984741211,14.25,14.550000190734863,27861763.0,12.250345230102539
2011-03-01,14.630000114440918,14.329999923706055,14.449999809265137,14.380000114440918,18483291.0,12.107213973999023
2011-03-02,14.579999923706055,14.25,14.329999923706055,14.550000190734863,15811301.0,12.250345230102539
2011-03-03,14.819999694824219,14.539999961853027,14.550000190734863,14.649999618530273,23571270.0,12.334538459777832
2011-03-04,15.09000015258789,14.65999984741211,14.680000305175781,15.020000457763672,30026882.0,12.646059036254883
2011-03-07,15.140000343322754,14.779999732971191,15.079999923706055,14.850000381469727,19244132.0,12.502928733825684
2011-03-08,15.0600004196167,14.819999694824219,14.890000343322754,15.050000190734863,16649706.0,12.671318054199219
2011-03-09,15.550000190734863,15.050000190734863,15.050000190734863,15.300000190734863,29487124.0,12.881805419921875
2011-03-10,15.279999732971191,14.880000114440918,15.279999732971191,14.920000076293945,16132895.0,12.561863899230957
2011-03-11,15.050000190734863,14.779999732971191,14.8100004196167,14.880000114440918,14501743.0,12.52818775177002
2011-03-14,15.069999694824219,14.680000305175781,14.770000457763672,14.920000076293945,13175988.0,12.561863899230957
2011-03-15,14.869999885559082,14.0,14.800000190734863,14.289999961853027,25198828.0,12.031438827514648
2011-03-16,14.489999771118164,14.180000305175781,14.289999961853027,14.289999961853027,11839869.0,12.031438827514648
2011-03-17,14.399999618530273,13.949999809265137,14.15999984741211,14.170000076293945,12949407.0,11.930403709411621
2011-03-18,14.380000114440918,14.069999694824219,14.300000190734863,14.15999984741211,6388862.0,11.92198371887207
2011-03-21,14.329999923706055,14.069999694824219,14.109999656677246,14.180000305175781,9054650.0,11.938822746276855
2011-03-22,14.300000190734863,13.930000305175781,14.229999542236328,14.140000343322754,8895610.0,11.905145645141602
2011-03-23,14.25,14.010000228881836,14.100000381469727,14.140000343322754,12721390.0,11.905145645141602
2011-03-24,14.430000305175781,14.130000114440918,14.180000305175781,14.239999771118164,11578778.0,11.989339828491211
2011-03-25,14.359999656677246,14.199999809265137,14.239999771118164,14.350000381469727,10843991.0,12.081954002380371
2011-03-28,14.449999809265137,14.260000228881836,14.369999885559082,14.350000381469727,10686290.0,12.081954002380371
2011-03-29,14.3100004196167,13.800000190734863,14.3100004196167,13.800000190734863,18841674.0,11.61888313293457
2011-03-30,13.930000305175781,13.699999809265137,13.800000190734863,13.800000190734863,9765240.0,11.61888313293457
2011-03-31,13.880000114440918,13.550000190734863,13.819999694824219,13.5600004196167,6397562.0,11.416816711425781
2011-04-01,14.920000076293945,13.350000381469727,13.609999656677246,14.920000076293945,57077871.0,12.561863899230957
2011-04-06,15.289999961853027,14.300000190734863,14.680000305175781,14.899999618530273,44928650.0,12.545024871826172
2011-04-07,15.180000305175781,14.6899995803833,14.720000267028809,15.109999656677246,26521341.0,12.721835136413574
2011-04-08,15.3100004196167,14.829999923706055,15.039999961853027,14.880000114440918,37525729.0,12.52818775177002
2011-04-11,14.850000381469727,14.600000381469727,14.779999732971191,14.670000076293945,20320045.0,12.351377487182617
2011-04-12,14.850000381469727,14.59000015258789,14.680000305175781,14.699999809265137,15671147.0,12.376636505126953
2011-04-13,15.050000190734863,14.619999885559082,14.649999618530273,14.920000076293945,25504006.0,12.561863899230957
2011-04-14,15.069999694824219,14.720000267028809,14.979999542236328,14.90999984741211,16362037.0,12.553443908691406
2011-04-15,15.039999961853027,14.699999809265137,14.859999656677246,14.84000015258789,11880999.0,12.494508743286133
2011-04-18,15.220000267028809,14.760000228881836,14.829999923706055,15.180000305175781,26584085.0,12.780771255493164
2011-04-19,15.300000190734863,14.899999618530273,15.0,15.100000381469727,23220847.0,12.713415145874023
2011-04-20,15.1899995803833,14.9399995803833,15.149999618530273,15.109999656677246,11486878.0,12.721835136413574
2011-04-21,15.229999542236328,15.020000457763672,15.220000267028809,15.0600004196167,12629584.0,12.67973804473877
2011-04-22,15.079999923706055,14.600000381469727,15.079999923706055,14.739999771118164,15337836.0,12.41031265258789
2011-04-25,14.6899995803833,14.380000114440918,14.6899995803833,14.449999809265137,8648743.0,12.16614818572998
2011-04-26,14.579999923706055,14.329999923706055,14.350000381469727,14.399999618530273,6959857.0,12.124051094055176
2011-04-27,14.550000190734863,14.0,14.4399995803833,14.039999961853027,9530609.0,11.820950508117676
2011-04-28,14.350000381469727,13.970000267028809,14.100000381469727,13.979999542236328,8393899.0,11.770434379577637
2011-04-29,14.229999542236328,14.0,14.079999923706055,14.1899995803833,4205981.0,11.947243690490723
2011-05-03,14.640000343322754,14.15999984741211,14.199999809265137,14.420000076293945,9644705.0,12.140892028808594
2011-05-04,14.579999923706055,14.220000267028809,14.40999984741211,14.239999771118164,7849483.0,11.989339828491211
2011-05-05,14.520000457763672,14.140000343322754,14.180000305175781,14.40999984741211,6647398.0,12.13247299194336
2011-05-06,14.760000228881836,14.300000190734863,14.329999923706055,14.720000267028809,33083946.0,12.393474578857422
2011-05-09,14.829999923706055,14.5,14.600000381469727,14.729999542236328,14889014.0,12.401893615722656
2011-05-10,14.729999542236328,14.4399995803833,14.65999984741211,14.619999885559082,6429567.0,12.309280395507812
2011-05-11,14.609999656677246,14.380000114440918,14.59000015258789,14.40999984741211,6256591.0,12.13247299194336
2011-05-12,14.34000015258789,14.079999923706055,14.329999923706055,14.109999656677246,8191690.0,11.879886627197266
2011-05-13,14.430000305175781,14.069999694824219,14.130000114440918,14.399999618530273,7396304.0,12.124051094055176
2011-05-16,14.399999618530273,13.979999542236328,14.350000381469727,14.010000228881836,11814223.0,11.79569149017334
2011-05-17,14.069999694824219,13.819999694824219,14.050000190734863,13.880000114440918,7683204.0,11.686239242553711
2011-05-18,14.050000190734863,13.699999809265137,13.850000381469727,13.75,9876367.0,11.57678508758545
2011-05-19,14.109999656677246,13.8100004196167,13.819999694824219,13.949999809265137,8586650.0,11.7451753616333
2011-05-20,14.050000190734863,13.84000015258789,13.949999809265137,13.970000267028809,2555631.0,11.762015342712402
2011-05-23,14.029999732971191,13.609999656677246,13.970000267028809,13.65999984741211,9202494.0,11.50101089477539
2011-05-24,13.739999771118164,13.510000228881836,13.680000305175781,13.6899995803833,4923724.0,11.52626895904541
2011-05-25,13.699999809265137,13.380000114440918,13.699999809265137,13.4399995803833,3708999.0,11.315780639648438
2011-05-26,13.600000381469727,13.350000381469727,13.569999694824219,13.520000457763672,3935043.0,11.383137702941895
2011-05-27,13.569999694824219,13.25,13.5,13.300000190734863,4210766.0,11.197909355163574
2011-05-30,13.329999923706055,13.100000381469727,13.289999961853027,13.210000038146973,4817445.0,11.1221342086792
2011-05-31,13.420000076293945,13.170000076293945,13.239999771118164,13.359999656677246,3215924.0,11.248425483703613
2011-06-01,13.479999542236328,13.300000190734863,13.359999656677246,13.399999618530273,2824779.0,11.282103538513184
2011-06-02,13.470000267028809,12.779999732971191,13.279999732971191,12.970000267028809,7431916.0,10.920065879821777
2011-06-03,13.220000267028809,12.90999984741211,12.989999771118164,13.210000038146973,4077003.0,11.1221342086792
2011-06-07,13.270000457763672,13.109999656677246,13.149999618530273,13.199999809265137,2653486.0,11.113715171813965
2011-06-08,13.199999809265137,12.979999542236328,13.199999809265137,13.100000381469727,5940765.0,11.029519081115723
2011-06-09,13.199999809265137,12.949999809265137,13.140000343322754,12.960000038146973,3620469.0,10.911645889282227
2011-06-10,12.989999771118164,12.649999618530273,12.949999809265137,12.880000114440918,7911043.0,10.844291687011719
2011-06-13,12.829999923706055,12.59000015258789,12.729999542236328,12.680000305175781,4318267.0,10.675901412963867
2011-06-14,12.800000190734863,12.5,12.699999809265137,12.680000305175781,13861537.0,10.675901412963867
2011-06-15,12.630000114440918,12.5,12.609999656677246,12.510000228881836,7338795.0,10.532770156860352
2011-06-16,12.5600004196167,12.380000114440918,12.420000076293945,12.40999984741211,4556911.0,10.448575019836426
2011-06-17,12.600000381469727,12.289999961853027,12.40999984741211,12.420000076293945,6920330.0,10.456995010375977
2011-06-20,12.420000076293945,12.079999923706055,12.420000076293945,12.1899995803833,5962139.0,10.263346672058105
2011-06-21,12.329999923706055,12.100000381469727,12.1899995803833,12.319999694824219,5522510.0,10.372798919677734
2011-06-22,12.350000381469727,12.199999809265137,12.329999923706055,12.260000228881836,4428693.0,10.322283744812012
2011-06-23,12.640000343322754,12.199999809265137,12.210000038146973,12.539999961853027,5462954.0,10.558028221130371
2011-06-24,12.949999809265137,12.460000038146973,12.5,12.779999732971191,11414360.0,10.760096549987793
2011-06-27,13.069999694824219,12.720000267028809,12.789999961853027,12.800000190734863,7286087.0,10.776934623718262
2011-06-28,12.890000343322754,12.59000015258789,12.850000381469727,12.869999885559082,5665437.0,10.835871696472168
2011-06-29,12.84000015258789,12.699999809265137,12.8100004196167,12.800000190734863,3851901.0,10.776934623718262
2011-07-01,12.9399995803833,12.680000305175781,12.899999618530273,12.699999809265137,8741084.0,10.692739486694336
2011-07-04,13.130000114440918,12.699999809265137,12.800000190734863,12.979999542236328,11168761.0,10.928484916687012
2011-07-05,13.020000457763672,12.859999656677246,13.0,12.890000343322754,7065804.0,10.852710723876953
2011-07-06,13.350000381469727,12.880000114440918,12.890000343322754,13.119999885559082,13330077.0,11.046358108520508
2011-07-07,13.319999694824219,13.069999694824219,13.15999984741211,13.180000305175781,10035843.0,11.096875190734863
2011-07-08,13.4399995803833,13.15999984741211,13.210000038146973,13.380000114440918,9980395.0,11.265264511108398
2011-07-11,13.609999656677246,13.270000457763672,13.350000381469727,13.579999923706055,9874938.0,11.43365478515625
2011-07-12,14.020000457763672,13.420000076293945,13.520000457763672,13.699999809265137,18141301.0,11.534687995910645
2011-07-13,13.989999771118164,13.609999656677246,13.699999809265137,13.880000114440918,11905080.0,11.686239242553711
2011-07-14,13.970000267028809,13.779999732971191,13.800000190734863,13.8100004196167,6840531.0,11.627302169799805
2011-07-15,13.84000015258789,13.609999656677246,13.8100004196167,13.619999885559082,7071413.0,11.467330932617188
2011-07-18,14.380000114440918,13.5600004196167,13.569999694824219,13.989999771118164,12841548.0,11.778853416442871
2011-07-19,13.949999809265137,13.670000076293945,13.869999885559082,13.680000305175781,4368336.0,11.51784896850586
2011-07-20,13.800000190734863,13.279999732971191,13.779999732971191,13.489999771118164,7928297.0,11.357878684997559
2011-07-21,13.539999961853027,13.329999923706055,13.479999542236328,13.420000076293945,5167235.0,11.298942565917969
2011-07-22,13.630000114440918,13.430000305175781,13.4399995803833,13.4399995803833,2866851.0,11.315780639648438
2011-07-25,13.649999618530273,13.25,13.59000015258789,13.279999732971191,7654954.0,11.181069374084473
2011-07-26,13.960000038146973,13.229999542236328,13.289999961853027,13.699999809265137,14148464.0,11.534687995910645
2011-07-27,13.720000267028809,13.390000343322754,13.579999923706055,13.550000190734863,6779675.0,11.408395767211914
2011-07-28,13.609999656677246,13.390000343322754,13.430000305175781,13.529999732971191,4025906.0,11.391556739807129
2011-07-29,13.550000190734863,13.069999694824219,13.5,13.079999923706055,6944496.0,11.012681007385254
2011-08-01,13.239999771118164,13.0,13.069999694824219,13.199999809265137,4101243.0,11.113715171813965
2011-08-02,13.34000015258789,13.020000457763672,13.050000190734863,13.279999732971191,4332447.0,11.181069374084473
2011-08-03,13.34000015258789,13.050000190734863,13.149999618530273,13.199999809265137,4156837.0,11.113715171813965
2011-08-04,13.380000114440918,13.229999542236328,13.25,13.279999732971191,3223388.0,11.181069374084473
2011-08-05,13.149999618530273,12.199999809265137,13.149999618530273,12.90999984741211,7957365.0,10.869548797607422
2011-08-08,13.0600004196167,12.5,12.600000381469727,12.579999923706055,9304946.0,10.591706275939941
2011-08-09,12.739999771118164,12.199999809265137,12.329999923706055,12.6899995803833,6784679.0,10.684320449829102
2011-08-10,12.899999618530273,12.729999542236328,12.8100004196167,12.829999923706055,3445719.0,10.802193641662598
2011-08-11,13.149999618530273,12.600000381469727,12.630000114440918,13.029999732971191,5292886.0,10.970582962036133
2011-08-12,13.0,12.800000190734863,13.0,12.850000381469727,4329539.0,10.90270709991455
2011-08-15,12.949999809265137,12.649999618530273,12.859999656677246,12.859999656677246,6198645.0,10.911190032958984
2011-08-16,12.970000267028809,12.680000305175781,12.859999656677246,12.699999809265137,3562790.0,10.775436401367188
2011-08-17,12.850000381469727,12.680000305175781,12.6899995803833,12.729999542236328,2639653.0,10.800890922546387
2011-08-18,12.770000457763672,12.579999923706055,12.739999771118164,12.59000015258789,3551859.0,10.682106971740723
2011-08-19,12.5600004196167,12.300000190734863,12.449999809265137,12.430000305175781,2840531.0,10.546354293823242
2011-08-22,12.539999961853027,12.279999732971191,12.430000305175781,12.319999694824219,2297205.0,10.453022003173828
2011-08-23,12.479999542236328,12.350000381469727,12.350000381469727,12.460000038146973,1599389.0,10.571805953979492
2011-08-24,12.600000381469727,12.470000267028809,12.5600004196167,12.489999771118164,1879500.0,10.597259521484375
2011-08-25,13.0,12.5,12.5600004196167,12.979999542236328,6249067.0,11.013004302978516
2011-08-26,13.100000381469727,12.850000381469727,12.949999809265137,13.039999961853027,4442305.0,11.063913345336914
2011-08-29,13.130000114440918,12.8100004196167,12.920000076293945,13.0600004196167,6230395.0,11.080883026123047
2011-08-30,13.199999809265137,12.869999885559082,13.149999618530273,12.899999618530273,3765692.0,10.94512939453125
2011-08-31,13.239999771118164,12.859999656677246,12.90999984741211,13.180000305175781,7310869.0,11.182698249816895
2011-09-01,13.229999542236328,12.920000076293945,13.180000305175781,12.979999542236328,2568170.0,11.013004302978516
2011-09-02,13.050000190734863,12.699999809265137,12.979999542236328,12.789999961853027,2395537.0,10.851798057556152
2011-09-05,12.930000305175781,12.619999885559082,12.75,12.829999923706055,3832053.0,10.885736465454102
2011-09-06,13.100000381469727,12.75,12.800000190734863,13.0,6592342.0,11.029975891113281
2011-09-07,13.130000114440918,12.9399995803833,12.989999771118164,13.079999923706055,2792509.0,11.097851753234863
2011-09-08,13.149999618530273,12.949999809265137,13.109999656677246,12.949999809265137,3115607.0,10.98755168914795
2011-09-09,13.15999984741211,12.9399995803833,13.069999694824219,12.949999809265137,3761181.0,10.98755168914795
2011-09-13,12.84000015258789,12.619999885559082,12.819999694824219,12.6899995803833,2284245.0,10.766952514648438
2011-09-14,12.84000015258789,12.40999984741211,12.729999542236328,12.770000457763672,3896497.0,10.834830284118652
2011-09-15,12.800000190734863,12.4399995803833,12.779999732971191,12.470000267028809,8707854.0,10.580290794372559
2011-09-16,12.630000114440918,12.359999656677246,12.5600004196167,12.369999885559082,6242608.0,10.495445251464844
2011-09-19,12.399999618530273,12.199999809265137,12.300000190734863,12.329999923706055,4665751.0,10.461506843566895
2011-09-20,12.470000267028809,12.239999771118164,12.25,12.380000114440918,3894655.0,10.50393009185791
2011-09-21,12.670000076293945,12.300000190734863,12.380000114440918,12.619999885559082,4298762.0,10.707561492919922
2011-09-22,12.739999771118164,12.279999732971191,12.569999694824219,12.329999923706055,4034675.0,10.461506843566895
2011-09-23,12.470000267028809,12.119999885559082,12.210000038146973,12.369999885559082,5019095.0,10.495445251464844
2011-09-26,12.380000114440918,12.140000343322754,12.279999732971191,12.229999542236328,3577759.0,10.37666130065918
2011-09-27,12.350000381469727,12.119999885559082,12.3100004196167,12.210000038146973,2852412.0,10.359691619873047
2011-09-28,12.300000190734863,12.0,12.25,12.029999732971191,4177815.0,10.206969261169434
2011-09-29,12.020000457763672,11.75,12.020000457763672,11.789999961853027,6216622.0,10.003338813781738
2011-09-30,11.930000305175781,11.770000457763672,11.800000190734863,11.800000190734863,2712070.0,10.011823654174805
2011-10-10,11.899999618530273,11.739999771118164,11.779999732971191,11.880000114440918,3718863.0,10.079700469970703
2011-10-11,12.170000076293945,11.899999618530273,12.079999923706055,11.949999809265137,4802981.0,10.139093399047852
2011-10-12,12.529999732971191,11.869999885559082,11.90999984741211,12.449999809265137,7791724.0,10.563323020935059
2011-10-13,12.75,12.350000381469727,12.350000381469727,12.550000190734863,6437147.0,10.648167610168457
2011-10-14,12.59000015258789,12.350000381469727,12.510000228881836,12.449999809265137,2301708.0,10.563323020935059
2011-10-17,12.75,12.5,12.5,12.600000381469727,3532687.0,10.690591812133789
2011-10-18,12.699999809265137,12.510000228881836,12.529999732971191,12.609999656677246,5914736.0,10.699074745178223
2011-10-19,12.800000190734863,12.520000457763672,12.609999656677246,12.720000267028809,4951507.0,10.79240608215332
2011-10-20,12.729999542236328,12.300000190734863,12.649999618530273,12.510000228881836,6698672.0,10.61423110961914
2011-10-21,12.630000114440918,12.369999885559082,12.569999694824219,12.520000457763672,2403399.0,10.62271499633789
2011-10-24,12.920000076293945,12.470000267028809,12.510000228881836,12.84000015258789,4599234.0,10.894220352172852
2011-10-25,13.050000190734863,12.760000228881836,12.770000457763672,13.029999732971191,5956790.0,11.055427551269531
2011-10-26,13.09000015258789,12.899999618530273,12.949999809265137,12.970000267028809,6410117.0,11.004520416259766
2011-10-27,13.399999618530273,12.970000267028809,13.100000381469727,12.989999771118164,8635966.0,11.021491050720215
2011-10-28,13.239999771118164,12.859999656677246,13.119999885559082,13.0,11040985.0,11.029975891113281
2011-10-31,13.020000457763672,12.640000343322754,12.989999771118164,12.779999732971191,7581495.0,10.843314170837402
2011-11-01,13.029999732971191,12.680000305175781,12.710000038146973,12.869999885559082,4247637.0,10.919676780700684
2011-11-02,13.15999984741211,12.6899995803833,12.699999809265137,13.109999656677246,5629543.0,11.123305320739746
2011-11-03,13.4399995803833,13.010000228881836,13.170000076293945,13.140000343322754,7838804.0,11.148758888244629
2011-11-04,13.25,13.010000228881836,13.25,13.039999961853027,4533438.0,11.063913345336914
2011-11-07,13.199999809265137,12.84000015258789,13.010000228881836,12.979999542236328,3466181.0,11.013004302978516
2011-11-08,13.15999984741211,12.90999984741211,13.069999694824219,13.119999885559082,4296712.0,11.131789207458496
2011-11-09,13.260000228881836,13.09000015258789,13.15999984741211,13.149999618530273,5855343.0,11.157242774963379
2011-11-10,13.109999656677246,12.770000457763672,13.050000190734863,12.779999732971191,5226750.0,10.843314170837402
2011-11-11,12.979999542236328,12.8100004196167,12.890000343322754,12.859999656677246,2254427.0,10.911190032958984
2011-11-14,13.140000343322754,12.880000114440918,12.90999984741211,13.109999656677246,5414283.0,11.123305320739746
2011-11-15,13.329999923706055,13.069999694824219,13.100000381469727,13.220000267028809,5860782.0,11.216635704040527
2011-11-16,13.289999961853027,12.899999618530273,13.199999809265137,12.970000267028809,4605612.0,11.004520416259766
2011-11-17,13.109999656677246,12.949999809265137,12.970000267028809,12.979999542236328,2990690.0,11.013004302978516
2011-11-18,13.050000190734863,12.779999732971191,12.949999809265137,12.819999694824219,2629145.0,10.877250671386719
2011-11-21,12.920000076293945,12.510000228881836,12.890000343322754,12.630000114440918,6255416.0,10.716044425964355
2011-11-22,12.729999542236328,12.470000267028809,12.5600004196167,12.670000076293945,5254137.0,10.749981880187988
2011-11-23,12.90999984741211,12.579999923706055,12.670000076293945,12.869999885559082,3658521.0,10.919676780700684
2011-11-24,13.0,12.680000305175781,12.8100004196167,12.949999809265137,3182563.0,10.98755168914795
2011-11-25,13.0600004196167,12.819999694824219,12.899999618530273,12.920000076293945,2680156.0,10.962099075317383
2011-11-28,13.229999542236328,12.920000076293945,12.920000076293945,13.149999618530273,5844539.0,11.157242774963379
2011-11-29,13.279999732971191,13.050000190734863,13.260000228881836,13.170000076293945,3522054.0,11.174213409423828
2011-11-30,13.229999542236328,12.829999923706055,13.029999732971191,12.960000038146973,5386545.0,10.996036529541016
2011-12-01,13.520000457763672,13.050000190734863,13.149999618530273,13.260000228881836,10772169.0,11.250575065612793
2011-12-02,13.260000228881836,13.050000190734863,13.180000305175781,13.109999656677246,2517228.0,11.123305320739746
2011-12-05,13.15999984741211,12.770000457763672,13.119999885559082,12.779999732971191,4714423.0,10.843314170837402
2011-12-06,12.869999885559082,12.649999618530273,12.760000228881836,12.739999771118164,3010634.0,10.80937671661377
2011-12-07,12.850000381469727,12.670000076293945,12.75,12.850000381469727,2457260.0,10.90270709991455
2011-12-08,12.989999771118164,12.6899995803833,12.84000015258789,12.779999732971191,1489050.0,10.843314170837402
2011-12-09,12.779999732971191,12.270000457763672,12.710000038146973,12.399999618530273,6288332.0,10.520899772644043
2011-12-12,12.470000267028809,12.180000305175781,12.390000343322754,12.239999771118164,4671941.0,10.38514518737793
2011-12-13,12.369999885559082,12.100000381469727,12.289999961853027,12.140000343322754,3767906.0,10.300299644470215
2011-12-14,12.289999961853027,12.130000114440918,12.130000114440918,12.25,2336322.0,10.393630027770996
2011-12-15,12.270000457763672,11.779999732971191,12.210000038146973,11.970000267028809,5640766.0,10.156062126159668
2011-12-16,12.5,11.899999618530273,11.979999542236328,12.479999542236328,5039266.0,10.588773727416992
2011-12-19,12.550000190734863,12.119999885559082,12.399999618530273,12.510000228881836,5126461.0,10.61423110961914
2011-12-20,12.609999656677246,12.220000267028809,12.4399995803833,12.359999656677246,3377340.0,10.486960411071777
2011-12-21,12.550000190734863,12.1899995803833,12.430000305175781,12.199999809265137,2332940.0,10.35120677947998
2011-12-22,12.399999618530273,12.050000190734863,12.199999809265137,12.170000076293945,3959561.0,10.325753211975098
2011-12-23,12.449999809265137,12.119999885559082,12.170000076293945,12.3100004196167,3030138.0,10.444538116455078
2011-12-26,12.25,12.050000190734863,12.220000267028809,12.149999618530273,3142485.0,10.308783531188965
2011-12-27,12.199999809265137,11.890000343322754,12.15999984741211,11.949999809265137,4058908.0,10.139093399047852
2011-12-28,12.100000381469727,11.880000114440918,11.930000305175781,12.0,2257258.0,10.181514739990234
2011-12-29,12.0,11.789999961853027,11.949999809265137,11.920000076293945,2970261.0,10.113638877868652
2011-12-30,12.300000190734863,11.930000305175781,11.970000267028809,12.239999771118164,4720170.0,10.38514518737793
2012-01-04,12.359999656677246,12.039999961853027,12.34000015258789,12.09000015258789,2775887.0,10.257878303527832
2012-01-05,12.270000457763672,12.020000457763672,12.09000015258789,12.130000114440918,5879222.0,10.291814804077148
2012-01-06,12.279999732971191,12.050000190734863,12.079999923706055,12.25,4210668.0,10.393630027770996
2012-01-09,12.449999809265137,12.100000381469727,12.25,12.300000190734863,6029647.0,10.436053276062012
2012-01-10,12.619999885559082,12.289999961853027,12.40999984741211,12.619999885559082,13764870.0,10.707561492919922
2012-01-11,12.729999542236328,12.449999809265137,12.5600004196167,12.470000267028809,8064297.0,10.580290794372559
2012-01-12,12.5600004196167,12.34000015258789,12.460000038146973,12.40999984741211,5954006.0,10.529383659362793
2012-01-13,12.420000076293945,12.25,12.399999618530273,12.319999694824219,4190995.0,10.453022003173828
2012-01-16,12.350000381469727,12.119999885559082,12.270000457763672,12.319999694824219,5402584.0,10.453022003173828
2012-01-17,12.729999542236328,12.149999618530273,12.300000190734863,12.65999984741211,8537541.0,10.741498947143555
2012-01-18,12.729999542236328,12.5600004196167,12.6899995803833,12.619999885559082,7766792.0,10.707561492919922
2012-01-19,12.890000343322754,12.550000190734863,12.619999885559082,12.8100004196167,8222034.0,10.868768692016602
2012-01-20,13.010000228881836,12.720000267028809,12.84000015258789,12.899999618530273,6467418.0,10.94512939453125
2012-01-30,13.0,12.550000190734863,12.880000114440918,12.5600004196167,5324157.0,10.65665340423584
2012-01-31,12.699999809265137,12.449999809265137,12.600000381469727,12.5,3400408.0,10.605745315551758
2012-02-01,12.75,12.420000076293945,12.510000228881836,12.489999771118164,2632636.0,10.597259521484375
2012-02-02,12.819999694824219,12.470000267028809,12.5,12.8100004196167,7007675.0,10.868768692016602
2012-02-03,13.010000228881836,12.65999984741211,12.779999732971191,12.979999542236328,11014621.0,11.013004302978516
2012-02-06,13.100000381469727,12.800000190734863,12.949999809265137,13.010000228881836,7463321.0,11.038459777832031
2012-02-07,12.989999771118164,12.710000038146973,12.90999984741211,12.899999618530273,7658275.0,10.94512939453125
2012-02-08,13.180000305175781,12.829999923706055,12.829999923706055,13.140000343322754,7229463.0,11.148758888244629
2012-02-09,13.210000038146973,13.0,13.149999618530273,13.069999694824219,4729883.0,11.08936882019043
2012-02-10,13.079999923706055,12.890000343322754,13.020000457763672,13.0,7360152.0,11.029975891113281
2012-02-13,13.180000305175781,12.890000343322754,12.899999618530273,13.010000228881836,4601003.0,11.038459777832031
2012-02-14,13.069999694824219,12.90999984741211,13.069999694824219,12.979999542236328,2658352.0,11.013004302978516
2012-02-15,13.180000305175781,12.880000114440918,12.979999542236328,13.069999694824219,5476899.0,11.08936882019043
2012-02-16,13.069999694824219,12.760000228881836,13.050000190734863,12.84000015258789,7020785.0,10.894220352172852
2012-02-17,12.960000038146973,12.710000038146973,12.920000076293945,12.789999961853027,4724013.0,10.851798057556152
2012-02-20,12.989999771118164,12.829999923706055,12.90999984741211,12.9399995803833,7213376.0,10.979066848754883
2012-02-21,12.979999542236328,12.8100004196167,12.979999542236328,12.9399995803833,2598214.0,10.979066848754883
2012-02-22,13.029999732971191,12.789999961853027,12.9399995803833,12.960000038146973,9035687.0,10.996036529541016
2012-02-23,13.069999694824219,12.8100004196167,12.930000305175781,13.069999694824219,10973526.0,11.08936882019043
2012-02-24,13.220000267028809,12.979999542236328,13.0600004196167,13.210000038146973,18632714.0,11.208151817321777
2012-02-27,13.369999885559082,13.109999656677246,13.220000267028809,13.210000038146973,16429937.0,11.208151817321777
2012-02-28,13.210000038146973,13.029999732971191,13.210000038146973,13.119999885559082,8914421.0,11.131789207458496
2012-02-29,13.289999961853027,13.119999885559082,13.119999885559082,13.119999885559082,13178712.0,11.131789207458496
2012-03-01,13.3100004196167,13.029999732971191,13.029999732971191,13.25,8169791.0,11.242090225219727
2012-03-02,13.4399995803833,13.229999542236328,13.300000190734863,13.390000343322754,8391863.0,11.360873222351074
2012-03-05,13.449999809265137,13.140000343322754,13.449999809265137,13.1899995803833,15673084.0,11.191183090209961
2012-03-06,13.460000038146973,13.109999656677246,13.140000343322754,13.34000015258789,11197054.0,11.318450927734375
2012-03-07,13.399999618530273,13.09000015258789,13.25,13.210000038146973,7779889.0,11.208151817321777
2012-03-08,13.4399995803833,13.140000343322754,13.220000267028809,13.289999961853027,8769142.0,11.276028633117676
2012-03-09,13.569999694824219,13.270000457763672,13.3100004196167,13.5600004196167,14298021.0,11.505112648010254
2012-03-12,13.649999618530273,13.40999984741211,13.489999771118164,13.470000267028809,6802951.0,11.428750991821289
2012-03-13,13.5,13.359999656677246,13.449999809265137,13.489999771118164,5826348.0,11.445719718933105
2012-03-14,13.619999885559082,13.180000305175781,13.520000457763672,13.270000457763672,12364602.0,11.259057998657227
2012-03-15,13.359999656677246,13.1899995803833,13.270000457763672,13.1899995803833,6775913.0,11.191183090209961
2012-03-16,13.289999961853027,12.90999984741211,13.199999809265137,13.199999809265137,6992870.0,11.199666976928711
2012-03-19,13.239999771118164,13.119999885559082,13.170000076293945,13.199999809265137,5064117.0,11.199666976928711
2012-03-20,13.220000267028809,13.010000228881836,13.199999809265137,13.119999885559082,3636451.0,11.131789207458496
2012-03-21,13.180000305175781,12.880000114440918,13.149999618530273,13.029999732971191,6693599.0,11.055427551269531
2012-03-22,13.109999656677246,12.970000267028809,13.029999732971191,13.029999732971191,2085803.0,11.055427551269531
2012-03-23,13.050000190734863,12.899999618530273,13.039999961853027,13.010000228881836,2766949.0,11.038459777832031
2012-03-26,13.069999694824219,12.930000305175781,12.989999771118164,13.050000190734863,1588458.0,11.072397232055664
2012-03-27,13.15999984741211,13.039999961853027,13.100000381469727,13.0600004196167,2264607.0,11.080883026123047
2012-03-28,13.170000076293945,12.859999656677246,13.029999732971191,12.899999618530273,3632695.0,10.94512939453125
2012-03-29,12.899999618530273,12.699999809265137,12.850000381469727,12.819999694824219,4197786.0,10.877250671386719
2012-03-30,12.9399995803833,12.75,12.800000190734863,12.920000076293945,2509155.0,10.962099075317383
2012-04-05,13.0600004196167,12.819999694824219,12.90999984741211,13.010000228881836,5554550.0,11.038459777832031
2012-04-06,13.029999732971191,12.920000076293945,12.979999542236328,13.0,2711606.0,11.029975891113281
2012-04-09,13.0,12.850000381469727,13.0,12.920000076293945,2230898.0,10.962099075317383
2012-04-10,12.960000038146973,12.760000228881836,12.920000076293945,12.949999809265137,2271925.0,10.98755168914795
2012-04-11,13.050000190734863,12.850000381469727,12.880000114440918,13.029999732971191,2500900.0,11.055427551269531
2012-04-12,13.210000038146973,13.010000228881836,13.010000228881836,13.1899995803833,4912858.0,11.191183090209961
2012-04-13,13.270000457763672,13.170000076293945,13.210000038146973,13.260000228881836,5707283.0,11.250575065612793
2012-04-16,13.260000228881836,13.149999618530273,13.210000038146973,13.199999809265137,2170868.0,11.199666976928711
2012-04-17,13.300000190734863,13.130000114440918,13.199999809265137,13.1899995803833,5674633.0,11.191183090209961
2012-04-18,13.300000190734863,13.15999984741211,13.220000267028809,13.279999732971191,4455507.0,11.26754379272461
2012-04-19,13.3100004196167,13.210000038146973,13.279999732971191,13.289999961853027,3653673.0,11.276028633117676
2012-04-20,13.390000343322754,13.239999771118164,13.270000457763672,13.359999656677246,6574404.0,11.335421562194824
2012-04-23,13.359999656677246,13.1899995803833,13.34000015258789,13.210000038146973,4231858.0,11.208151817321777
2012-04-24,13.329999923706055,12.84000015258789,13.15999984741211,13.050000190734863,9133084.0,11.072397232055664
2012-04-25,13.050000190734863,12.890000343322754,12.979999542236328,13.010000228881836,11270139.0,11.038459777832031
2012-04-26,13.039999961853027,12.84000015258789,13.020000457763672,12.890000343322754,10974712.0,10.936644554138184
2012-04-27,12.970000267028809,12.8100004196167,12.930000305175781,12.960000038146973,11181162.0,10.996036529541016
2012-05-02,13.289999961853027,12.970000267028809,13.010000228881836,13.220000267028809,9706130.0,11.216635704040527
2012-05-03,13.300000190734863,13.149999618530273,13.199999809265137,13.260000228881836,6462876.0,11.250575065612793
2012-05-04,13.420000076293945,13.199999809265137,13.239999771118164,13.369999885559082,8927770.0,11.343905448913574
2012-05-07,13.489999771118164,13.270000457763672,13.319999694824219,13.390000343322754,9142205.0,11.360873222351074
2012-05-08,13.569999694824219,13.319999694824219,13.399999618530273,13.479999542236328,10117646.0,11.437234878540039
2012-05-09,13.470000267028809,13.220000267028809,13.359999656677246,13.3100004196167,5094374.0,11.292998313903809
2012-05-10,13.329999923706055,13.1899995803833,13.300000190734863,13.289999961853027,5317371.0,11.276028633117676
2012-05-11,13.449999809265137,13.260000228881836,13.289999961853027,13.329999923706055,5055102.0,11.309966087341309
2012-05-14,13.359999656677246,13.130000114440918,13.34000015258789,13.25,4472743.0,11.242090225219727
2012-05-15,13.350000381469727,13.100000381469727,13.119999885559082,13.329999923706055,4411528.0,11.309966087341309
2012-05-16,13.369999885559082,13.1899995803833,13.289999961853027,13.220000267028809,3345373.0,11.216635704040527
2012-05-17,13.59000015258789,13.130000114440918,13.229999542236328,13.449999809265137,7339857.0,11.411782264709473
2012-05-18,13.550000190734863,13.289999961853027,13.399999618530273,13.300000190734863,6830633.0,11.284513473510742
2012-05-21,13.350000381469727,13.140000343322754,13.319999694824219,13.25,3162883.0,11.242090225219727
2012-05-22,13.319999694824219,13.180000305175781,13.25,13.289999961853027,3660267.0,11.276028633117676
2012-05-23,13.289999961853027,12.949999809265137,13.279999732971191,13.119999885559082,5441626.0,11.131789207458496
2012-05-24,13.130000114440918,13.0,13.0,13.029999732971191,1894390.0,11.055427551269531
2012-05-25,13.09000015258789,12.819999694824219,13.029999732971191,12.850000381469727,5242279.0,10.90270709991455
2012-05-28,13.0,12.829999923706055,12.829999923706055,12.970000267028809,4299905.0,11.004520416259766
2012-05-29,13.149999618530273,12.930000305175781,12.949999809265137,13.09000015258789,5172704.0,11.106337547302246
2012-05-30,13.069999694824219,12.890000343322754,13.0600004196167,12.960000038146973,6111342.0,10.996036529541016
2012-05-31,13.069999694824219,12.859999656677246,12.960000038146973,13.0600004196167,4678849.0,11.080883026123047
2012-06-01,13.079999923706055,12.880000114440918,13.0600004196167,12.890000343322754,3991954.0,10.936644554138184
2012-06-04,12.9399995803833,12.630000114440918,12.8100004196167,12.649999618530273,5569494.0,10.733013153076172
2012-06-05,12.739999771118164,12.479999542236328,12.6899995803833,12.609999656677246,6165763.0,10.699074745178223
2012-06-06,12.65999984741211,12.510000228881836,12.600000381469727,12.600000381469727,2687597.0,10.690591812133789
2012-06-07,12.699999809265137,12.5,12.6899995803833,12.600000381469727,5998587.0,10.690591812133789
2012-06-08,12.680000305175781,12.449999809265137,12.609999656677246,12.470000267028809,6253462.0,10.580290794372559
2012-06-11,12.609999656677246,12.470000267028809,12.550000190734863,12.600000381469727,4065980.0,10.690591812133789
2012-06-12,12.649999618530273,12.4399995803833,12.550000190734863,12.470000267028809,3511690.0,10.580290794372559
2012-06-13,12.65999984741211,12.5,12.529999732971191,12.630000114440918,5545123.0,10.716044425964355
2012-06-14,12.760000228881836,12.600000381469727,12.649999618530273,12.699999809265137,6313175.0,10.775436401367188
2012-06-15,12.770000457763672,12.579999923706055,12.739999771118164,12.699999809265137,3632085.0,10.775436401367188
2012-06-18,12.760000228881836,12.65999984741211,12.760000228881836,12.720000267028809,2014791.0,10.79240608215332
2012-06-19,12.739999771118164,12.569999694824219,12.720000267028809,12.600000381469727,2967504.0,10.690591812133789
2012-06-20,12.6899995803833,12.5,12.670000076293945,12.600000381469727,3068546.0,10.690591812133789
2012-06-21,12.649999618530273,12.479999542236328,12.550000190734863,12.600000381469727,4189850.0,10.690591812133789
2012-06-25,12.710000038146973,12.529999732971191,12.579999923706055,12.550000190734863,4100691.0,10.648167610168457
2012-06-26,12.850000381469727,12.600000381469727,12.600000381469727,12.770000457763672,7589943.0,10.834830284118652
2012-06-27,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,10.834830284118652
2012-06-28,12.819999694824219,12.510000228881836,12.699999809265137,12.699999809265137,5897195.0,10.775436401367188
2012-06-29,12.789999961853027,12.5,12.600000381469727,12.739999771118164,5163364.0,10.80937671661377
2012-07-02,12.720000267028809,12.529999732971191,12.699999809265137,12.619999885559082,3974956.0,10.707561492919922
2012-07-03,12.649999618530273,12.529999732971191,12.609999656677246,12.529999732971191,4709669.0,10.63119888305664
2012-07-04,12.65999984741211,12.529999732971191,12.5600004196167,12.65999984741211,2615548.0,10.741498947143555
2012-07-05,12.609999656677246,12.510000228881836,12.600000381469727,12.569999694824219,2939399.0,10.665138244628906
2012-07-06,12.729999542236328,12.5600004196167,12.600000381469727,12.699999809265137,2622025.0,10.775436401367188
2012-07-09,12.720000267028809,12.449999809265137,12.680000305175781,12.510000228881836,4420123.0,10.61423110961914
2012-07-10,12.649999618530273,12.510000228881836,12.569999694824219,12.630000114440918,3664027.0,10.716044425964355
2012-07-11,12.649999618530273,12.569999694824219,12.619999885559082,12.630000114440918,1903561.0,10.716044425964355
2012-07-12,12.630000114440918,12.449999809265137,12.609999656677246,12.579999923706055,5306484.0,10.673622131347656
2012-07-13,12.630000114440918,12.529999732971191,12.569999694824219,12.579999923706055,3025132.0,10.673622131347656
2012-07-16,12.59000015258789,12.399999618530273,12.59000015258789,12.430000305175781,3745942.0,10.546354293823242
2012-07-17,12.479999542236328,12.140000343322754,12.430000305175781,12.260000228881836,4789592.0,10.402115821838379
2012-07-18,12.420000076293945,12.170000076293945,12.279999732971191,12.390000343322754,7646270.0,10.512414932250977
2012-07-19,12.630000114440918,12.369999885559082,12.390000343322754,12.600000381469727,6460305.0,10.690591812133789
2012-07-20,12.649999618530273,12.460000038146973,12.550000190734863,12.539999961853027,3110074.0,10.63968276977539
2012-07-23,12.770000457763672,12.390000343322754,12.460000038146973,12.529999732971191,5080300.0,10.63119888305664
2012-07-24,12.619999885559082,12.460000038146973,12.520000457763672,12.529999732971191,2137991.0,10.63119888305664
2012-07-25,12.529999732971191,12.329999923706055,12.529999732971191,12.399999618530273,3575860.0,10.520899772644043
2012-07-26,12.460000038146973,12.25,12.399999618530273,12.4399995803833,3850916.0,10.554838180541992
2012-07-27,12.520000457763672,12.199999809265137,12.390000343322754,12.350000381469727,4623996.0,10.478475570678711
2012-07-30,12.550000190734863,12.380000114440918,12.380000114440918,12.460000038146973,2539293.0,10.571805953979492
2012-07-31,12.579999923706055,12.470000267028809,12.479999542236328,12.539999961853027,3233351.0,10.63968276977539
2012-08-01,12.59000015258789,12.489999771118164,12.5600004196167,12.5600004196167,2065100.0,10.65665340423584
2012-08-02,12.699999809265137,12.539999961853027,12.569999694824219,12.680000305175781,3555742.0,10.758468627929688
2012-08-03,12.880000114440918,12.649999618530273,12.680000305175781,12.819999694824219,4893384.0,10.877250671386719
2012-08-06,12.850000381469727,12.6899995803833,12.800000190734863,12.800000190734863,3498768.0,10.860282897949219
2012-08-07,12.899999618530273,12.779999732971191,12.859999656677246,12.850000381469727,3719106.0,10.90270709991455
2012-08-08,12.890000343322754,12.770000457763672,12.859999656677246,12.829999923706055,1889776.0,10.885736465454102
2012-08-09,12.890000343322754,12.800000190734863,12.819999694824219,12.880000114440918,2444161.0,10.928159713745117
2012-08-10,12.930000305175781,12.84000015258789,12.90999984741211,12.890000343322754,5346736.0,10.936644554138184
2012-08-13,12.34000015258789,12.130000114440918,12.279999732971191,12.25,4168332.0,10.90104866027832
2012-08-14,12.399999618530273,12.229999542236328,12.229999542236328,12.319999694824219,3548225.0,10.963340759277344
2012-08-15,12.319999694824219,12.15999984741211,12.270000457763672,12.300000190734863,1913587.0,10.94554328918457
2012-08-16,12.329999923706055,12.25,12.329999923706055,12.260000228881836,1424657.0,10.90994930267334
2012-08-17,12.300000190734863,12.109999656677246,12.289999961853027,12.15999984741211,2392909.0,10.820959091186523
2012-08-20,12.220000267028809,12.100000381469727,12.130000114440918,12.180000305175781,1660212.0,10.838757514953613
2012-08-21,12.220000267028809,12.130000114440918,12.1899995803833,12.140000343322754,1332194.0,10.80316162109375
2012-08-22,12.180000305175781,12.010000228881836,12.180000305175781,12.039999961853027,1727308.0,10.714173316955566
2012-08-23,12.100000381469727,11.9399995803833,12.039999961853027,12.0600004196167,1415436.0,10.731971740722656
2012-08-24,12.09000015258789,11.930000305175781,12.029999732971191,11.960000038146973,1107715.0,10.642984390258789
2012-08-27,12.020000457763672,11.829999923706055,11.960000038146973,11.899999618530273,1326183.0,10.589591979980469
2012-08-28,12.0600004196167,11.829999923706055,11.899999618530273,11.930000305175781,1775283.0,10.616286277770996
2012-08-29,11.979999542236328,11.880000114440918,11.880000114440918,11.90999984741211,813436.0,10.598488807678223
2012-08-30,12.0600004196167,11.930000305175781,11.949999809265137,12.050000190734863,2824873.0,10.723072052001953
2012-08-31,12.050000190734863,11.970000267028809,12.0,11.989999771118164,1350989.0,10.669678688049316
2012-09-03,12.010000228881836,11.800000190734863,12.010000228881836,11.920000076293945,2325831.0,10.607388496398926
2012-09-04,11.949999809265137,11.800000190734863,11.899999618530273,11.920000076293945,1652297.0,10.607388496398926
2012-09-05,11.920000076293945,11.819999694824219,11.90999984741211,11.850000381469727,1137432.0,10.545097351074219
2012-09-06,11.90999984741211,11.819999694824219,11.880000114440918,11.890000343322754,1022326.0,10.580692291259766
2012-09-07,12.350000381469727,11.890000343322754,11.9399995803833,12.1899995803833,6202622.0,10.84765625
2012-09-10,12.289999961853027,12.15999984741211,12.260000228881836,12.199999809265137,2622762.0,10.856554985046387
2012-09-11,12.1899995803833,12.050000190734863,12.1899995803833,12.170000076293945,1862270.0,10.829858779907227
2012-09-12,12.270000457763672,12.0,12.170000076293945,12.100000381469727,6646112.0,10.76756763458252
2012-09-13,12.039999961853027,11.880000114440918,12.029999732971191,11.899999618530273,3929174.0,10.589591979980469
2012-09-14,11.989999771118164,11.899999618530273,11.970000267028809,11.920000076293945,3208100.0,10.607388496398926
2012-09-17,12.020000457763672,11.779999732971191,11.949999809265137,11.789999961853027,4585396.0,10.491703987121582
2012-09-18,11.8100004196167,11.609999656677246,11.789999961853027,11.630000114440918,2079889.0,10.349322319030762
2012-09-19,11.670000076293945,11.5600004196167,11.649999618530273,11.630000114440918,3109684.0,10.349322319030762
2012-09-20,11.649999618530273,11.460000038146973,11.640000343322754,11.489999771118164,4303422.0,10.224739074707031
2012-09-21,11.550000190734863,11.449999809265137,11.460000038146973,11.479999542236328,2711402.0,10.215839385986328
2012-09-24,11.5,11.350000381469727,11.489999771118164,11.479999542236328,3037765.0,10.215839385986328
2012-09-25,11.539999961853027,11.4399995803833,11.479999542236328,11.489999771118164,1384452.0,10.224739074707031
2012-09-26,11.5600004196167,11.449999809265137,11.489999771118164,11.539999961853027,1941381.0,10.269233703613281
2012-09-27,11.779999732971191,11.479999542236328,11.539999961853027,11.619999885559082,3422480.0,10.340423583984375
2012-09-28,11.850000381469727,11.579999923706055,11.619999885559082,11.8100004196167,6708052.0,10.509501457214355
2012-10-08,11.960000038146973,11.75,11.789999961853027,11.859999656677246,4785336.0,10.553995132446289
2012-10-09,12.0,11.859999656677246,11.869999885559082,11.920000076293945,4651339.0,10.607388496398926
2012-10-10,11.920000076293945,11.8100004196167,11.899999618530273,11.859999656677246,1545547.0,10.553995132446289
2012-10-11,11.869999885559082,11.75,11.829999923706055,11.819999694824219,1563914.0,10.51839828491211
2012-10-12,11.920000076293945,11.75,11.8100004196167,11.8100004196167,1798383.0,10.509501457214355
2012-10-15,11.829999923706055,11.710000038146973,11.800000190734863,11.789999961853027,792386.0,10.491703987121582
2012-10-16,11.829999923706055,11.720000267028809,11.789999961853027,11.760000228881836,1238878.0,10.465007781982422
2012-10-17,11.880000114440918,11.739999771118164,11.850000381469727,11.8100004196167,1141355.0,10.509501457214355
2012-10-18,11.970000267028809,11.819999694824219,11.880000114440918,11.920000076293945,2343526.0,10.607388496398926
2012-10-19,11.930000305175781,11.710000038146973,11.930000305175781,11.84000015258789,2438120.0,10.536197662353516
2012-10-22,11.829999923706055,11.729999542236328,11.760000228881836,11.819999694824219,868050.0,10.51839828491211
2012-10-23,11.859999656677246,11.760000228881836,11.819999694824219,11.800000190734863,1160218.0,10.500602722167969
2012-10-24,11.890000343322754,11.779999732971191,11.819999694824219,11.829999923706055,1687754.0,10.527298927307129
2012-10-25,11.930000305175781,11.789999961853027,11.829999923706055,11.84000015258789,1525230.0,10.536197662353516
2012-10-26,11.859999656677246,11.600000381469727,11.779999732971191,11.65999984741211,3090189.0,10.376019477844238
2012-10-29,11.649999618530273,11.5,11.649999618530273,11.579999923706055,2199434.0,10.304827690124512
2012-10-30,11.680000305175781,11.4399995803833,11.579999923706055,11.5,2276087.0,10.233636856079102
2012-10-31,11.520000457763672,11.390000343322754,11.5,11.4399995803833,2962230.0,10.180244445800781
2012-11-01,11.65999984741211,11.4399995803833,11.4399995803833,11.59000015258789,2871203.0,10.313728332519531
2012-11-02,11.729999542236328,11.510000228881836,11.579999923706055,11.65999984741211,3169208.0,10.376019477844238
2012-11-05,11.649999618530273,11.40999984741211,11.609999656677246,11.420000076293945,6020628.0,10.162447929382324
2012-11-06,11.420000076293945,11.100000381469727,11.420000076293945,11.180000305175781,7720773.0,9.948877334594727
2012-11-07,11.270000457763672,11.149999618530273,11.170000076293945,11.210000038146973,2371442.0,9.975571632385254
2012-11-08,11.239999771118164,11.100000381469727,11.199999809265137,11.119999885559082,2172703.0,9.895483016967773
2012-11-09,11.15999984741211,11.100000381469727,11.119999885559082,11.109999656677246,1325168.0,9.886585235595703
2012-11-12,11.199999809265137,11.119999885559082,11.149999618530273,11.180000305175781,1655539.0,9.948877334594727
2012-11-13,11.1899995803833,11.0,11.1899995803833,11.010000228881836,2807950.0,9.79759693145752
2012-11-14,11.0600004196167,10.920000076293945,11.0,11.039999961853027,1673099.0,9.824292182922363
2012-11-15,11.0600004196167,10.8100004196167,11.020000457763672,10.970000267028809,2471001.0,9.762001037597656
2012-11-16,10.979999542236328,10.84000015258789,10.899999618530273,10.899999618530273,3187700.0,9.69970989227295
2012-11-19,11.069999694824219,10.859999656677246,10.880000114440918,11.0600004196167,3354249.0,9.842090606689453
2012-11-20,11.09000015258789,10.920000076293945,11.0600004196167,10.989999771118164,2006620.0,9.77979850769043
2012-11-21,11.109999656677246,10.949999809265137,10.989999771118164,11.09000015258789,1917554.0,9.86878776550293
2012-11-22,11.100000381469727,11.029999732971191,11.050000190734863,11.09000015258789,1304828.0,9.86878776550293
2012-11-23,11.140000343322754,11.029999732971191,11.09000015258789,11.0600004196167,1708558.0,9.842090606689453
2012-11-26,11.09000015258789,10.9399995803833,11.029999732971191,11.039999961853027,2044214.0,9.824292182922363
2012-11-27,11.069999694824219,10.949999809265137,11.020000457763672,10.989999771118164,2317728.0,9.77979850769043
2012-11-28,11.0,10.760000228881836,10.979999542236328,10.920000076293945,3394311.0,9.717507362365723
2012-11-29,11.0,10.880000114440918,10.920000076293945,10.920000076293945,1894576.0,9.717507362365723
2012-11-30,11.350000381469727,10.930000305175781,10.960000038146973,11.25,8879779.0,10.011167526245117
2012-12-03,11.420000076293945,11.210000038146973,11.239999771118164,11.369999885559082,6937690.0,10.117953300476074
2012-12-04,11.369999885559082,11.170000076293945,11.369999885559082,11.270000457763672,3994792.0,10.028964042663574
2012-12-05,11.520000457763672,11.220000267028809,11.260000228881836,11.479999542236328,6969397.0,10.215839385986328
2012-12-06,11.520000457763672,11.380000114440918,11.470000267028809,11.40999984741211,2774631.0,10.153549194335938
2012-12-07,11.569999694824219,11.380000114440918,11.430000305175781,11.539999961853027,5875777.0,10.269233703613281
2012-12-10,11.649999618530273,11.380000114440918,11.569999694824219,11.399999618530273,9536732.0,10.144649505615234
2012-12-11,11.420000076293945,11.300000190734863,11.380000114440918,11.329999923706055,6020038.0,10.082358360290527
2012-12-12,11.569999694824219,11.329999923706055,11.329999923706055,11.529999732971191,5768782.0,10.260334014892578
2012-12-13,11.6899995803833,11.4399995803833,11.479999542236328,11.65999984741211,5611147.0,10.376019477844238
2012-12-14,11.960000038146973,11.619999885559082,11.65999984741211,11.949999809265137,10525204.0,10.634085655212402
2012-12-17,12.039999961853027,11.899999618530273,11.949999809265137,11.979999542236328,7611538.0,10.66077995300293
2012-12-18,12.100000381469727,11.850000381469727,11.979999542236328,11.880000114440918,4747008.0,10.571793556213379
2012-12-19,12.020000457763672,11.829999923706055,11.869999885559082,11.880000114440918,6359910.0,10.571793556213379
2012-12-20,12.020000457763672,11.84000015258789,11.850000381469727,11.989999771118164,4027624.0,10.669678688049316
2012-12-21,12.010000228881836,11.920000076293945,11.970000267028809,11.960000038146973,3897573.0,10.642984390258789
2012-12-24,12.0600004196167,11.850000381469727,12.029999732971191,11.869999885559082,3151040.0,10.562893867492676
2012-12-25,12.109999656677246,11.770000457763672,11.869999885559082,12.0,9515061.0,10.67857837677002
2012-12-26,12.180000305175781,11.989999771118164,12.0,12.15999984741211,5389117.0,10.820959091186523
2012-12-27,12.359999656677246,12.119999885559082,12.199999809265137,12.300000190734863,10042022.0,10.94554328918457
2012-12-28,12.420000076293945,12.180000305175781,12.350000381469727,12.34000015258789,5906385.0,10.981139183044434
2012-12-31,12.520000457763672,12.300000190734863,12.359999656677246,12.460000038146973,6182203.0,11.087923049926758
2013-01-04,12.550000190734863,12.210000038146973,12.520000457763672,12.399999618530273,5502912.0,11.034531593322754
2013-01-07,12.649999618530273,12.390000343322754,12.390000343322754,12.550000190734863,13074605.0,11.168012619018555
2013-01-08,12.640000343322754,12.399999618530273,12.550000190734863,12.5,4172893.0,11.123519897460938
2013-01-09,12.600000381469727,12.40999984741211,12.470000267028809,12.529999732971191,5215838.0,11.150216102600098
2013-01-10,12.5600004196167,12.40999984741211,12.539999961853027,12.449999809265137,6731696.0,11.079026222229004
2013-01-11,12.489999771118164,12.199999809265137,12.420000076293945,12.350000381469727,5056515.0,10.990036964416504
2013-01-14,12.5600004196167,12.25,12.319999694824219,12.5600004196167,6733701.0,11.176913261413574
2013-01-15,12.59000015258789,12.380000114440918,12.539999961853027,12.489999771118164,11649671.0,11.114619255065918
2013-01-16,12.489999771118164,12.180000305175781,12.449999809265137,12.300000190734863,8780261.0,10.94554328918457
2013-01-17,12.579999923706055,12.3100004196167,12.329999923706055,12.569999694824219,11151467.0,11.185811996459961
2013-01-18,12.65999984741211,12.479999542236328,12.609999656677246,12.630000114440918,5165600.0,11.239203453063965
2013-01-21,12.930000305175781,12.5,12.65999984741211,12.789999961853027,9740014.0,11.381585121154785
2013-01-22,12.84000015258789,12.510000228881836,12.84000015258789,12.640000343322754,5497431.0,11.248104095458984
2013-01-23,12.789999961853027,12.529999732971191,12.640000343322754,12.649999618530273,2876431.0,11.257000923156738
2013-01-24,12.930000305175781,12.399999618530273,12.670000076293945,12.649999618530273,10108076.0,11.257000923156738
2013-01-25,12.75,12.5,12.640000343322754,12.600000381469727,3865416.0,11.212508201599121
2013-01-28,13.210000038146973,12.6899995803833,12.720000267028809,13.15999984741211,15534208.0,11.710840225219727
2013-01-29,13.239999771118164,12.9399995803833,13.15999984741211,13.050000190734863,7722452.0,11.612954139709473
2013-01-30,13.25,12.920000076293945,13.199999809265137,13.210000038146973,9915283.0,11.755335807800293
2013-01-31,13.319999694824219,13.140000343322754,13.1899995803833,13.300000190734863,6109299.0,11.83542537689209
2013-02-01,13.40999984741211,13.170000076293945,13.25,13.350000381469727,7241064.0,11.87992000579834
2013-02-04,13.449999809265137,13.199999809265137,13.399999618530273,13.420000076293945,5536038.0,11.942211151123047
2013-02-05,13.600000381469727,13.300000190734863,13.449999809265137,13.539999961853027,11397653.0,12.048996925354004
2013-02-06,13.569999694824219,13.199999809265137,13.550000190734863,13.34000015258789,8885993.0,11.87101936340332
2013-02-07,13.470000267028809,13.210000038146973,13.300000190734863,13.420000076293945,10526924.0,11.942211151123047
2013-02-08,13.520000457763672,13.399999618530273,13.460000038146973,13.489999771118164,5407952.0,12.004502296447754
2013-02-18,13.699999809265137,13.430000305175781,13.449999809265137,13.609999656677246,10115864.0,12.111287117004395
2013-02-19,13.65999984741211,13.470000267028809,13.609999656677246,13.539999961853027,7808342.0,12.048996925354004
2013-02-20,13.5,13.149999618530273,13.5,13.4399995803833,9619827.0,11.960007667541504
2013-02-21,13.380000114440918,13.100000381469727,13.260000228881836,13.180000305175781,10932072.0,11.728639602661133
2013-02-22,13.25,13.010000228881836,13.210000038146973,13.050000190734863,3310873.0,11.612954139709473
2013-02-25,13.25,12.989999771118164,13.15999984741211,13.15999984741211,3424823.0,11.710840225219727
2013-02-26,13.239999771118164,13.010000228881836,13.130000114440918,13.079999923706055,7751707.0,11.63965129852295
2013-02-27,13.149999618530273,12.9399995803833,13.079999923706055,12.979999542236328,3932450.0,11.550661087036133
2013-02-28,13.359999656677246,12.890000343322754,12.920000076293945,13.210000038146973,4749441.0,11.755335807800293
2013-03-01,13.289999961853027,12.800000190734863,13.210000038146973,13.220000267028809,2861608.0,11.764233589172363
2013-03-04,13.350000381469727,12.890000343322754,13.170000076293945,13.0600004196167,9483224.0,11.621853828430176
2013-03-05,13.15999984741211,12.899999618530273,13.0600004196167,13.09000015258789,4451523.0,11.648550987243652
2013-03-06,13.760000228881836,13.119999885559082,13.119999885559082,13.65999984741211,17254723.0,12.155782699584961
2013-03-07,13.6899995803833,13.460000038146973,13.5600004196167,13.59000015258789,4754787.0,12.093489646911621
2013-03-08,13.800000190734863,13.5,13.59000015258789,13.680000305175781,4532375.0,12.173579216003418
2013-03-11,13.65999984741211,13.380000114440918,13.65999984741211,13.489999771118164,2512105.0,12.004502296447754
2013-03-12,13.649999618530273,13.229999542236328,13.430000305175781,13.380000114440918,7057823.0,11.906615257263184
2013-03-13,13.399999618530273,12.949999809265137,13.399999618530273,13.050000190734863,8263987.0,11.612954139709473
2013-03-14,13.279999732971191,12.859999656677246,12.979999542236328,13.050000190734863,4559868.0,11.612954139709473
2013-03-15,13.609999656677246,13.039999961853027,13.039999961853027,13.449999809265137,10344247.0,11.968907356262207
2013-03-18,13.550000190734863,13.1899995803833,13.3100004196167,13.199999809265137,3421857.0,11.746437072753906
2013-03-19,13.399999618530273,13.199999809265137,13.319999694824219,13.380000114440918,3393316.0,11.906615257263184
2013-03-20,13.640000343322754,13.15999984741211,13.359999656677246,13.5,6829954.0,12.01340103149414
2013-03-21,13.569999694824219,13.4399995803833,13.5,13.510000228881836,2152005.0,12.022299766540527
2013-03-22,13.579999923706055,13.25,13.539999961853027,13.369999885559082,2733378.0,11.897716522216797
2013-03-25,13.5,13.020000457763672,13.5,13.149999618530273,7954081.0,11.70194149017334
2013-03-26,13.229999542236328,12.970000267028809,13.010000228881836,13.220000267028809,4311841.0,11.764233589172363
2013-03-27,13.380000114440918,13.109999656677246,13.220000267028809,13.1899995803833,1806774.0,11.73753833770752
2013-03-28,13.489999771118164,13.020000457763672,13.0600004196167,13.329999923706055,6566852.0,11.862120628356934
2013-03-29,13.489999771118164,13.199999809265137,13.380000114440918,13.460000038146973,3825416.0,11.977805137634277
2013-04-01,13.449999809265137,13.210000038146973,13.319999694824219,13.34000015258789,2537057.0,11.87101936340332
2013-04-02,13.5,13.25,13.319999694824219,13.3100004196167,2318049.0,11.844324111938477
2013-04-03,13.4399995803833,13.109999656677246,13.350000381469727,13.199999809265137,1987977.0,11.746437072753906
2013-04-08,12.84000015258789,12.470000267028809,12.699999809265137,12.609999656677246,19979181.0,11.221405982971191
2013-04-09,12.8100004196167,12.600000381469727,12.739999771118164,12.739999771118164,4249680.0,11.337092399597168
2013-04-10,12.850000381469727,12.600000381469727,12.609999656677246,12.760000228881836,4175041.0,11.354889869689941
2013-04-11,12.880000114440918,12.630000114440918,12.880000114440918,12.6899995803833,1757592.0,11.292596817016602
2013-04-12,12.760000228881836,12.34000015258789,12.699999809265137,12.520000457763672,5336006.0,11.141318321228027
2013-04-15,12.529999732971191,12.149999618530273,12.40999984741211,12.180000305175781,3752979.0,10.838757514953613
2013-04-16,12.289999961853027,11.869999885559082,12.289999961853027,11.949999809265137,11666738.0,10.634085655212402
2013-04-17,12.079999923706055,11.869999885559082,11.949999809265137,11.979999542236328,4828099.0,10.66077995300293
2013-04-18,12.350000381469727,11.920000076293945,11.960000038146973,12.3100004196167,4786269.0,10.954442024230957
2013-04-19,12.640000343322754,12.350000381469727,12.359999656677246,12.59000015258789,5591441.0,11.203609466552734
2013-04-22,12.8100004196167,12.5,12.59000015258789,12.710000038146973,4382174.0,11.310394287109375
2013-04-23,12.720000267028809,12.380000114440918,12.720000267028809,12.399999618530273,3032519.0,11.034531593322754
2013-04-24,12.680000305175781,12.329999923706055,12.420000076293945,12.4399995803833,4158045.0,11.070127487182617
2013-04-25,12.779999732971191,12.329999923706055,12.460000038146973,12.710000038146973,5407029.0,11.310394287109375
2013-04-26,12.819999694824219,12.550000190734863,12.779999732971191,12.630000114440918,2639167.0,11.239203453063965
2013-05-02,12.869999885559082,12.470000267028809,12.470000267028809,12.800000190734863,4026115.0,11.390483856201172
2013-05-03,13.029999732971191,12.779999732971191,12.800000190734863,12.859999656677246,2648113.0,11.443876266479492
2013-05-06,13.039999961853027,12.850000381469727,12.850000381469727,12.949999809265137,2550243.0,11.523965835571289
2013-05-07,13.260000228881836,12.75,12.949999809265137,13.210000038146973,6756900.0,11.755335807800293
2013-05-08,13.430000305175781,13.210000038146973,13.210000038146973,13.300000190734863,6066498.0,11.83542537689209
2013-05-09,13.359999656677246,13.199999809265137,13.25,13.289999961853027,3063794.0,11.826526641845703
2013-05-10,13.359999656677246,13.130000114440918,13.130000114440918,13.289999961853027,3532387.0,11.826526641845703
2013-05-13,13.5600004196167,13.300000190734863,13.319999694824219,13.380000114440918,5962318.0,11.906615257263184
2013-05-14,13.520000457763672,13.239999771118164,13.380000114440918,13.5,10149308.0,12.01340103149414
2013-05-15,13.5,13.180000305175781,13.5,13.260000228881836,4516197.0,11.799830436706543
2013-05-16,13.270000457763672,13.100000381469727,13.149999618530273,13.229999542236328,3279964.0,11.77313232421875
2013-05-17,13.430000305175781,13.210000038146973,13.260000228881836,13.3100004196167,4782682.0,11.844324111938477
2013-05-20,13.479999542236328,13.25,13.359999656677246,13.279999732971191,3058348.0,11.817626953125
2013-05-21,13.380000114440918,13.09000015258789,13.350000381469727,13.149999618530273,6049680.0,11.70194149017334
2013-05-22,13.229999542236328,13.100000381469727,13.130000114440918,13.170000076293945,4225137.0,11.719740867614746
2013-05-23,13.25,12.989999771118164,13.109999656677246,13.020000457763672,5575042.0,11.586258888244629
2013-05-24,13.15999984741211,12.989999771118164,13.130000114440918,13.079999923706055,5245760.0,11.63965129852295
2013-05-27,13.140000343322754,13.010000228881836,13.069999694824219,13.0600004196167,2629515.0,11.621853828430176
2013-05-28,13.600000381469727,12.989999771118164,13.0600004196167,13.5,9841174.0,12.01340103149414
2013-05-29,13.550000190734863,13.390000343322754,13.5,13.420000076293945,4116909.0,11.942211151123047
2013-05-30,13.579999923706055,13.319999694824219,13.420000076293945,13.489999771118164,4819927.0,12.004502296447754
2013-05-31,13.779999732971191,13.449999809265137,13.539999961853027,13.640000343322754,6250156.0,12.137985229492188
2013-06-03,13.770000457763672,13.550000190734863,13.739999771118164,13.600000381469727,6388777.0,12.102389335632324
2013-06-04,13.65999984741211,13.319999694824219,13.529999732971191,13.399999618530273,4752834.0,11.92441177368164
2013-06-05,13.449999809265137,13.289999961853027,13.380000114440918,13.319999694824219,3503728.0,11.853221893310547
2013-06-06,13.40999984741211,13.239999771118164,13.3100004196167,13.289999961853027,1939125.0,11.826526641845703
2013-06-07,13.359999656677246,12.84000015258789,13.319999694824219,12.960000038146973,5265652.0,11.532864570617676
2013-06-13,12.920000076293945,12.220000267028809,12.84000015258789,12.550000190734863,11183144.0,11.168012619018555
2013-06-14,12.609999656677246,12.300000190734863,12.5,12.4399995803833,9092950.0,11.070127487182617
2013-06-17,12.550000190734863,12.359999656677246,12.359999656677246,12.460000038146973,5218548.0,11.087923049926758
2013-06-18,12.619999885559082,12.420000076293945,12.489999771118164,12.510000228881836,5065303.0,11.13241958618164
2013-06-19,12.579999923706055,12.399999618530273,12.5,12.550000190734863,3869271.0,11.168012619018555
2013-06-20,12.649999618530273,12.100000381469727,12.550000190734863,12.3100004196167,4795775.0,10.954442024230957
2013-06-21,12.65999984741211,12.180000305175781,12.25,12.600000381469727,5723345.0,11.212508201599121
2013-06-24,12.680000305175781,11.899999618530273,12.520000457763672,12.0,6826015.0,10.67857837677002
2013-06-25,12.100000381469727,11.300000190734863,11.979999542236328,11.550000190734863,9095456.0,10.278131484985352
2013-06-26,11.869999885559082,11.529999732971191,11.670000076293945,11.680000305175781,8527170.0,10.393816947937012
2013-06-27,12.170000076293945,11.699999809265137,11.779999732971191,11.920000076293945,7228310.0,10.607388496398926
2013-06-28,12.109999656677246,11.760000228881836,11.949999809265137,11.920000076293945,5639884.0,10.607388496398926
2013-07-01,12.529999732971191,11.84000015258789,11.890000343322754,12.460000038146973,7494500.0,11.087923049926758
2013-07-02,12.949999809265137,12.359999656677246,12.390000343322754,12.859999656677246,8303407.0,11.443876266479492
2013-07-03,12.880000114440918,12.390000343322754,12.779999732971191,12.65999984741211,6395838.0,11.265900611877441
2013-07-04,12.829999923706055,12.270000457763672,12.8100004196167,12.520000457763672,9999807.0,11.141318321228027
2013-07-05,12.770000457763672,12.4399995803833,12.449999809265137,12.65999984741211,5220386.0,11.265900611877441
2013-07-08,12.630000114440918,12.3100004196167,12.579999923706055,12.5,3023703.0,11.123519897460938
2013-07-09,12.829999923706055,12.430000305175781,12.479999542236328,12.729999542236328,5414828.0,11.328192710876465
2013-07-10,12.989999771118164,12.479999542236328,12.699999809265137,12.979999542236328,4386286.0,11.550661087036133
2013-07-11,13.279999732971191,12.899999618530273,12.9399995803833,13.0,6816404.0,11.568461418151855
2013-07-12,13.029999732971191,12.760000228881836,13.0,12.800000190734863,3900096.0,11.390483856201172
2013-07-15,13.069999694824219,12.729999542236328,12.859999656677246,12.8100004196167,3099247.0,11.399383544921875
2013-07-16,12.84000015258789,12.40999984741211,12.819999694824219,12.6899995803833,3781615.0,11.292596817016602
2013-07-17,13.229999542236328,12.59000015258789,12.680000305175781,12.829999923706055,9719079.0,11.417180061340332
2013-07-18,13.069999694824219,12.770000457763672,12.789999961853027,12.970000267028809,4844720.0,11.541763305664062
2013-07-19,13.0,12.449999809265137,12.989999771118164,12.670000076293945,4399321.0,11.274798393249512
2013-07-22,12.899999618530273,12.539999961853027,12.539999961853027,12.829999923706055,4064867.0,11.417180061340332
2013-07-23,13.220000267028809,12.800000190734863,12.899999618530273,13.109999656677246,4700448.0,11.66634750366211
2013-07-24,13.100000381469727,12.699999809265137,13.100000381469727,12.859999656677246,4787194.0,11.443876266479492
2013-07-25,12.970000267028809,12.720000267028809,12.850000381469727,12.75,2555078.0,11.345991134643555
2013-07-26,12.75,12.319999694824219,12.670000076293945,12.399999618530273,4892079.0,11.034531593322754
2013-07-29,12.479999542236328,12.130000114440918,12.40999984741211,12.220000267028809,2844439.0,10.874353408813477
2013-07-30,12.579999923706055,12.220000267028809,12.300000190734863,12.399999618530273,2610294.0,11.034531593322754
2013-07-31,12.529999732971191,12.220000267028809,12.399999618530273,12.319999694824219,3016303.0,10.963340759277344
2013-08-01,12.6899995803833,12.319999694824219,12.34000015258789,12.609999656677246,4150678.0,11.221405982971191
2013-08-02,13.0,12.569999694824219,12.579999923706055,12.890000343322754,4280489.0,11.470573425292969
2013-08-05,12.989999771118164,12.800000190734863,12.920000076293945,12.949999809265137,2791585.0,11.523965835571289
2013-08-06,12.979999542236328,12.84000015258789,12.979999542236328,12.920000076293945,2836381.0,11.497270584106445
2013-08-07,13.039999961853027,12.819999694824219,12.890000343322754,12.949999809265137,2802151.0,11.523965835571289
2013-08-08,13.050000190734863,12.829999923706055,12.899999618530273,12.979999542236328,3187150.0,11.550661087036133
2013-08-09,13.0600004196167,12.699999809265137,13.0,12.979999542236328,2942102.0,11.550661087036133
2013-08-12,13.239999771118164,12.970000267028809,13.050000190734863,13.180000305175781,5008675.0,11.728639602661133
2013-08-13,13.350000381469727,13.069999694824219,13.180000305175781,13.079999923706055,3455599.0,11.63965129852295
2013-08-14,13.369999885559082,13.069999694824219,13.100000381469727,13.260000228881836,5294250.0,11.799830436706543
2013-08-15,13.369999885559082,13.180000305175781,13.25,13.1899995803833,5010643.0,11.73753833770752
2013-08-16,13.050000190734863,12.5,12.819999694824219,12.569999694824219,6505033.0,11.508646011352539
2013-08-19,12.920000076293945,12.649999618530273,12.779999732971191,12.899999618530273,4996448.0,11.810782432556152
2013-08-20,13.0,12.699999809265137,12.899999618530273,12.760000228881836,3307336.0,11.68260383605957
2013-08-21,13.279999732971191,12.770000457763672,12.859999656677246,13.260000228881836,5522578.0,12.140387535095215
2013-08-22,13.40999984741211,12.949999809265137,13.170000076293945,13.229999542236328,6192695.0,12.11291790008545
2013-08-23,14.149999618530273,13.300000190734863,13.770000457763672,13.390000343322754,39711533.0,12.259408950805664
2013-08-26,14.699999809265137,13.420000076293945,13.59000015258789,14.470000267028809,47675161.0,13.24821949005127
2013-08-27,15.229999542236328,14.5,14.680000305175781,14.729999542236328,63665175.0,13.486265182495117
2013-08-28,16.200000762939453,14.609999656677246,14.75,15.800000190734863,78793169.0,14.465920448303223
2013-08-29,16.1200008392334,15.359999656677246,15.920000076293945,15.399999618530273,40867211.0,14.099695205688477
2013-08-30,16.219999313354492,15.550000190734863,15.600000381469727,15.949999809265137,65937482.0,14.603255271911621
2013-09-02,17.219999313354492,15.380000114440918,16.110000610351562,15.569999694824219,67664426.0,14.255340576171875
2013-09-03,15.529999732971191,14.850000381469727,15.479999542236328,15.260000228881836,30267168.0,13.971515655517578
2013-09-04,15.979999542236328,15.25,15.300000190734863,15.420000076293945,32127008.0,14.118005752563477
2013-09-05,15.300000190734863,14.819999694824219,15.279999732971191,15.180000305175781,28241109.0,13.898269653320312
2013-09-06,16.670000076293945,15.0600004196167,15.199999809265137,16.200000762939453,64185345.0,14.832147598266602
2013-09-09,16.459999084472656,15.800000190734863,16.450000762939453,15.970000267028809,55037437.0,14.621566772460938
2013-09-10,17.40999984741211,15.850000381469727,15.949999809265137,16.700000762939453,72165850.0,15.28993034362793
2013-09-11,16.940000534057617,16.190000534057617,16.700000762939453,16.729999542236328,43247233.0,15.317395210266113
2013-09-12,16.850000381469727,16.440000534057617,16.719999313354492,16.81999969482422,34104872.0,15.399795532226562
2013-09-13,17.200000762939453,16.100000381469727,16.920000076293945,16.260000228881836,35063552.0,14.887080192565918
2013-09-16,16.459999084472656,16.010000228881836,16.100000381469727,16.100000381469727,23014553.0,14.74059009552002
2013-09-17,15.989999771118164,14.920000076293945,15.989999771118164,14.9399995803833,34730230.0,13.678534507751465
2013-09-18,15.470000267028809,14.989999771118164,15.029999732971191,15.09000015258789,20291873.0,13.815868377685547
2013-09-23,15.850000381469727,15.210000038146973,15.220000267028809,15.529999732971191,25790410.0,14.218718528747559
2013-09-24,16.260000228881836,15.25,15.520000457763672,16.0,35152721.0,14.649033546447754
2013-09-25,16.440000534057617,15.59000015258789,15.979999542236328,15.630000114440918,36419126.0,14.310273170471191
2013-09-26,15.5,14.630000114440918,15.5,14.989999771118164,29490060.0,13.724312782287598
2013-09-27,15.069999694824219,14.720000267028809,14.920000076293945,14.880000114440918,14537239.0,13.623600959777832
2013-09-30,15.479999542236328,14.960000038146973,15.029999732971191,15.130000114440918,14160922.0,13.852493286132812
2013-10-08,15.390000343322754,14.800000190734863,15.199999809265137,14.979999542236328,17250178.0,13.715156555175781
2013-10-09,15.25,14.800000190734863,14.949999809265137,15.149999618530273,15025997.0,13.870802879333496
2013-10-10,15.170000076293945,14.550000190734863,15.0600004196167,14.670000076293945,20226296.0,13.4313325881958
2013-10-11,15.260000228881836,14.569999694824219,14.739999771118164,15.25,27656754.0,13.962359428405762
2013-10-14,16.350000381469727,15.470000267028809,15.5600004196167,15.869999885559082,44676591.0,14.530009269714355
2013-10-15,16.139999389648438,15.520000457763672,15.949999809265137,15.90999984741211,17678494.0,14.566632270812988
2013-10-16,15.859999656677246,14.979999542236328,15.859999656677246,15.100000381469727,15149078.0,13.82502555847168
2013-10-17,15.319999694824219,14.960000038146973,15.270000457763672,15.050000190734863,10622813.0,13.77924633026123
2013-10-18,15.229999542236328,14.979999542236328,15.0,15.010000228881836,6355067.0,13.74262523651123
2013-10-21,15.380000114440918,15.0,15.0600004196167,15.220000267028809,12254890.0,13.934893608093262
2013-10-22,15.210000038146973,14.640000343322754,15.210000038146973,14.850000381469727,18695330.0,13.596135139465332
2013-10-23,14.970000267028809,14.520000457763672,14.819999694824219,14.710000038146973,8699721.0,13.467954635620117
2013-10-24,14.869999885559082,14.5,14.75,14.569999694824219,6639325.0,13.339776992797852
2013-10-25,14.649999618530273,13.949999809265137,14.59000015258789,13.979999542236328,13991326.0,12.799592971801758
2013-10-28,14.270000457763672,14.010000228881836,14.100000381469727,14.149999618530273,6669727.0,12.95523738861084
2013-10-29,14.350000381469727,13.670000076293945,14.119999885559082,13.90999984741211,14081639.0,12.735503196716309
2013-10-30,14.529999732971191,13.949999809265137,14.100000381469727,14.5,13425601.0,13.275686264038086
2013-10-31,14.880000114440918,14.40999984741211,14.460000038146973,14.800000190734863,15309081.0,13.550355911254883
2013-11-01,14.9399995803833,14.600000381469727,14.899999618530273,14.90999984741211,6699830.0,13.651067733764648
2013-11-04,14.960000038146973,14.710000038146973,14.960000038146973,14.8100004196167,4428923.0,13.5595121383667
2013-11-05,14.800000190734863,14.5,14.699999809265137,14.729999542236328,5503485.0,13.486265182495117
2013-11-06,14.949999809265137,14.699999809265137,14.699999809265137,14.789999961853027,5624104.0,13.541200637817383
2013-11-07,14.899999618530273,14.609999656677246,14.710000038146973,14.739999771118164,3462395.0,13.495423316955566
2013-11-08,14.90999984741211,14.640000343322754,14.739999771118164,14.670000076293945,4849425.0,13.4313325881958
2013-11-11,15.100000381469727,14.609999656677246,14.699999809265137,15.050000190734863,9108730.0,13.77924633026123
2013-11-12,15.270000457763672,15.010000228881836,15.069999694824219,15.109999656677246,9308132.0,13.83418083190918
2013-11-13,15.15999984741211,14.880000114440918,15.029999732971191,14.970000267028809,9310362.0,13.706001281738281
2013-11-14,14.970000267028809,14.710000038146973,14.970000267028809,14.880000114440918,5705353.0,13.623600959777832
2013-11-15,15.300000190734863,14.75,14.899999618530273,14.970000267028809,12615310.0,13.706001281738281
2013-11-18,15.550000190734863,15.0,15.029999732971191,15.510000228881836,16102917.0,14.200407981872559
2013-11-19,15.600000381469727,15.390000343322754,15.5,15.5,9477250.0,14.191250801086426
2013-11-20,15.770000457763672,15.489999771118164,15.510000228881836,15.569999694824219,7231338.0,14.255340576171875
2013-11-21,15.5600004196167,15.079999923706055,15.5600004196167,15.229999542236328,12804987.0,13.944047927856445
2013-11-22,15.529999732971191,15.229999542236328,15.329999923706055,15.369999885559082,8502003.0,14.072226524353027
2013-11-25,15.479999542236328,15.270000457763672,15.350000381469727,15.369999885559082,6448788.0,14.072226524353027
2013-11-26,15.449999809265137,15.270000457763672,15.319999694824219,15.300000190734863,5870697.0,14.008138656616211
2013-11-27,15.359999656677246,15.050000190734863,15.300000190734863,15.130000114440918,9209525.0,13.852493286132812
2013-11-28,15.279999732971191,15.020000457763672,15.149999618530273,15.180000305175781,9457634.0,13.898269653320312
2013-11-29,15.260000228881836,15.020000457763672,15.210000038146973,15.079999923706055,6852962.0,13.806714057922363
2013-12-02,15.170000076293945,14.630000114440918,14.899999618530273,14.640000343322754,12988606.0,13.403865814208984
2013-12-03,14.819999694824219,14.640000343322754,14.710000038146973,14.800000190734863,7921809.0,13.550355911254883
2013-12-04,15.430000305175781,14.699999809265137,14.800000190734863,15.260000228881836,21146829.0,13.971515655517578
2013-12-05,15.270000457763672,14.970000267028809,15.260000228881836,15.069999694824219,11755984.0,13.797557830810547
2013-12-06,15.039999961853027,14.920000076293945,15.029999732971191,14.949999809265137,7785822.0,13.687690734863281
2013-12-09,15.0600004196167,14.850000381469727,14.949999809265137,14.880000114440918,10032684.0,13.623600959777832
2013-12-10,15.15999984741211,14.84000015258789,14.880000114440918,15.039999961853027,13272713.0,13.770092010498047
2013-12-11,15.039999961853027,14.800000190734863,14.989999771118164,14.899999618530273,10232734.0,13.641912460327148
2013-12-12,15.010000228881836,14.75,14.829999923706055,14.8100004196167,10978952.0,13.5595121383667
2013-12-13,14.9399995803833,14.6899995803833,14.729999542236328,14.800000190734863,7627945.0,13.550355911254883
2013-12-16,14.890000343322754,14.399999618530273,14.800000190734863,14.510000228881836,7665926.0,13.284841537475586
2013-12-17,14.779999732971191,14.319999694824219,14.6899995803833,14.350000381469727,9216238.0,13.138351440429688
2013-12-18,14.979999542236328,14.399999618530273,14.399999618530273,14.760000228881836,10640198.0,13.513733863830566
2013-12-19,14.920000076293945,14.579999923706055,14.819999694824219,14.729999542236328,8355392.0,13.486265182495117
2013-12-20,15.119999885559082,14.710000038146973,14.710000038146973,14.869999885559082,14097465.0,13.614444732666016
2013-12-23,15.109999656677246,14.720000267028809,14.819999694824219,14.930000305175781,7582134.0,13.669380187988281
2013-12-24,15.199999809265137,14.920000076293945,14.989999771118164,15.09000015258789,10706931.0,13.815868377685547
2013-12-25,15.180000305175781,14.800000190734863,15.010000228881836,15.020000457763672,5257681.0,13.751781463623047
2013-12-26,14.989999771118164,14.59000015258789,14.989999771118164,14.600000381469727,6298064.0,13.367242813110352
2013-12-27,14.850000381469727,14.550000190734863,14.600000381469727,14.600000381469727,9559950.0,13.367242813110352
2013-12-30,14.710000038146973,14.199999809265137,14.640000343322754,14.270000457763672,12812314.0,13.065107345581055
2013-12-31,14.380000114440918,14.180000305175781,14.199999809265137,14.319999694824219,7211176.0,13.110883712768555
2014-01-02,14.529999732971191,14.300000190734863,14.300000190734863,14.489999771118164,5929995.0,13.26653003692627
2014-01-03,14.470000267028809,14.0,14.300000190734863,14.180000305175781,8233504.0,12.982707023620605
2014-01-06,14.170000076293945,13.569999694824219,14.170000076293945,13.630000114440918,9391752.0,12.479146003723145
2014-01-07,13.8100004196167,13.479999542236328,13.579999923706055,13.65999984741211,8488143.0,12.506611824035645
2014-01-08,13.960000038146973,13.649999618530273,13.699999809265137,13.899999618530273,7297841.0,12.726347923278809
2014-01-09,14.079999923706055,13.800000190734863,13.90999984741211,14.0,6145921.0,12.817904472351074
2014-01-10,14.0600004196167,13.789999961853027,13.880000114440918,13.859999656677246,5564157.0,12.689724922180176
2014-01-13,14.0,13.760000228881836,13.989999771118164,13.869999885559082,4685905.0,12.698880195617676
2014-01-14,14.149999618530273,13.880000114440918,13.890000343322754,14.100000381469727,4600595.0,12.90946102142334
2014-01-15,14.15999984741211,13.970000267028809,14.100000381469727,14.020000457763672,2804432.0,12.83621597290039
2014-01-16,14.0600004196167,13.8100004196167,13.979999542236328,13.90999984741211,4443336.0,12.735503196716309
2014-01-17,13.789999961853027,13.399999618530273,13.699999809265137,13.489999771118164,8922910.0,12.350967407226562
2014-01-20,13.579999923706055,13.260000228881836,13.489999771118164,13.550000190734863,4075329.0,12.405900001525879
2014-01-21,13.65999984741211,13.449999809265137,13.520000457763672,13.510000228881836,2780981.0,12.36927604675293
2014-01-22,13.850000381469727,13.5,13.550000190734863,13.829999923706055,5334211.0,12.66225814819336
2014-01-23,13.850000381469727,13.529999732971191,13.829999923706055,13.649999618530273,5141021.0,12.497455596923828
2014-01-24,13.680000305175781,13.539999961853027,13.600000381469727,13.5600004196167,7914340.0,12.415056228637695
2014-01-27,13.479999542236328,13.289999961853027,13.479999542236328,13.329999923706055,9670968.0,12.204475402832031
2014-01-28,13.40999984741211,13.25,13.390000343322754,13.319999694824219,9377407.0,12.195319175720215
2014-01-29,13.430000305175781,13.279999732971191,13.390000343322754,13.40999984741211,4839236.0,12.27772045135498
2014-01-30,13.40999984741211,13.25,13.399999618530273,13.350000381469727,3601267.0,12.22278881072998
2014-02-07,13.319999694824219,13.15999984741211,13.15999984741211,13.300000190734863,4682501.0,12.177008628845215
2014-02-10,13.670000076293945,13.34000015258789,13.34000015258789,13.65999984741211,11329438.0,12.506611824035645
2014-02-11,13.9399995803833,13.5600004196167,13.600000381469727,13.819999694824219,12175261.0,12.653101921081543
2014-02-12,13.899999618530273,13.59000015258789,13.880000114440918,13.710000038146973,8759889.0,12.552391052246094
2014-02-13,13.789999961853027,13.619999885559082,13.680000305175781,13.720000267028809,10286976.0,12.561545372009277
2014-02-14,13.930000305175781,13.710000038146973,13.75,13.789999961853027,6203560.0,12.625635147094727
2014-02-17,13.899999618530273,13.680000305175781,13.850000381469727,13.739999771118164,8895218.0,12.579856872558594
2014-02-18,13.739999771118164,13.569999694824219,13.739999771118164,13.600000381469727,9819457.0,12.451678276062012
2014-02-19,13.699999809265137,13.470000267028809,13.569999694824219,13.649999618530273,6288377.0,12.497455596923828
2014-02-20,14.050000190734863,13.710000038146973,13.710000038146973,13.800000190734863,16728294.0,12.634791374206543
2014-02-21,13.869999885559082,13.479999542236328,13.800000190734863,13.609999656677246,8163343.0,12.460832595825195
2014-02-24,13.550000190734863,13.15999984741211,13.550000190734863,13.180000305175781,9182563.0,12.06714153289795
2014-02-25,13.34000015258789,12.789999961853027,13.229999542236328,12.880000114440918,10029042.0,11.792472839355469
2014-02-26,12.9399995803833,12.65999984741211,12.869999885559082,12.829999923706055,8837613.0,11.74669361114502
2014-02-27,12.989999771118164,12.699999809265137,12.949999809265137,12.84000015258789,10911444.0,11.75584888458252
2014-02-28,12.890000343322754,12.579999923706055,12.84000015258789,12.829999923706055,7971103.0,11.74669361114502
2014-03-03,13.149999618530273,12.710000038146973,12.800000190734863,12.979999542236328,10279444.0,11.884027481079102
2014-03-04,13.140000343322754,12.75,12.960000038146973,13.020000457763672,8835238.0,11.920650482177734
2014-03-05,13.100000381469727,12.970000267028809,13.020000457763672,13.020000457763672,5126414.0,11.920650482177734
2014-03-06,13.100000381469727,12.829999923706055,13.100000381469727,13.050000190734863,4656120.0,11.948119163513184
2014-03-07,13.25,12.989999771118164,13.0600004196167,13.0600004196167,6265704.0,11.957273483276367
2014-03-10,12.970000267028809,12.680000305175781,12.890000343322754,12.739999771118164,9566724.0,11.664292335510254
2014-03-11,12.720000267028809,12.270000457763672,12.699999809265137,12.520000457763672,14044573.0,11.462868690490723
2014-03-12,12.529999732971191,12.329999923706055,12.430000305175781,12.489999771118164,5863075.0,11.43540096282959
2014-03-13,12.619999885559082,12.34000015258789,12.420000076293945,12.430000305175781,8857411.0,11.38046646118164
2014-03-14,12.399999618530273,12.010000228881836,12.399999618530273,12.25,13372220.0,11.215665817260742
2014-03-17,12.510000228881836,12.170000076293945,12.229999542236328,12.479999542236328,6925275.0,11.426244735717773
2014-03-18,12.600000381469727,12.430000305175781,12.479999542236328,12.479999542236328,4950829.0,11.426244735717773
2014-03-19,12.59000015258789,12.329999923706055,12.470000267028809,12.550000190734863,4375762.0,11.490335464477539
2014-03-20,12.710000038146973,12.359999656677246,12.550000190734863,12.369999885559082,9277627.0,11.32553482055664
2014-03-21,12.609999656677246,12.180000305175781,12.359999656677246,12.5600004196167,7160486.0,11.499490737915039
2014-03-24,12.880000114440918,12.489999771118164,12.569999694824219,12.789999961853027,7012905.0,11.710070610046387
2014-03-25,13.199999809265137,12.75,12.800000190734863,12.9399995803833,11070959.0,11.847405433654785
2014-03-26,13.0600004196167,12.880000114440918,12.9399995803833,12.930000305175781,4972897.0,11.838251113891602
2014-03-27,13.039999961853027,12.800000190734863,12.90999984741211,12.84000015258789,4202365.0,11.75584888458252
2014-03-28,13.109999656677246,12.819999694824219,12.819999694824219,12.979999542236328,5306441.0,11.884027481079102
2014-03-31,12.989999771118164,12.5,12.960000038146973,12.569999694824219,4352574.0,11.508646011352539
2014-04-01,12.680000305175781,12.5,12.5600004196167,12.569999694824219,3634595.0,11.508646011352539
2014-04-02,12.630000114440918,12.529999732971191,12.579999923706055,12.579999923706055,2530904.0,11.517802238464355
2014-04-03,12.6899995803833,12.430000305175781,12.649999618530273,12.510000228881836,5096834.0,11.453713417053223
2014-04-04,12.550000190734863,12.40999984741211,12.460000038146973,12.539999961853027,2907794.0,11.481180191040039
2014-04-08,12.760000228881836,12.479999542236328,12.520000457763672,12.739999771118164,5118741.0,11.664292335510254
2014-04-09,12.920000076293945,12.720000267028809,12.760000228881836,12.819999694824219,5078601.0,11.73753833770752
2014-04-10,13.029999732971191,12.819999694824219,12.859999656677246,13.010000228881836,8078382.0,11.911495208740234
2014-04-11,13.569999694824219,13.039999961853027,13.050000190734863,13.350000381469727,19016015.0,12.22278881072998
2014-04-14,13.539999961853027,13.170000076293945,13.319999694824219,13.260000228881836,5880011.0,12.140387535095215
2014-04-15,13.279999732971191,13.029999732971191,13.279999732971191,13.069999694824219,6305026.0,11.966429710388184
2014-04-16,13.199999809265137,13.010000228881836,13.079999923706055,13.100000381469727,4085782.0,11.993896484375
2014-04-17,13.229999542236328,13.069999694824219,13.149999618530273,13.180000305175781,3379204.0,12.06714153289795
2014-04-18,13.170000076293945,13.0,13.0600004196167,13.069999694824219,2936186.0,11.966429710388184
2014-04-21,13.0600004196167,12.779999732971191,13.0,12.800000190734863,4417746.0,11.719226837158203
2014-04-22,12.979999542236328,12.670000076293945,12.75,12.880000114440918,3489569.0,11.792472839355469
2014-04-23,12.920000076293945,12.75,12.850000381469727,12.859999656677246,2633690.0,11.774160385131836
2014-04-24,13.760000228881836,12.789999961853027,12.829999923706055,13.3100004196167,11486725.0,12.186165809631348
2014-04-25,13.390000343322754,13.069999694824219,13.300000190734863,13.069999694824219,6091998.0,11.966429710388184
2014-04-28,13.180000305175781,12.75,13.069999694824219,12.770000457763672,7201661.0,11.691760063171387
2014-04-29,13.170000076293945,12.770000457763672,12.850000381469727,13.020000457763672,5702651.0,11.920650482177734
2014-04-30,13.279999732971191,12.930000305175781,13.039999961853027,13.229999542236328,6243365.0,12.11291790008545
2014-05-05,13.3100004196167,13.079999923706055,13.199999809265137,13.25,5247289.0,12.131230354309082
2014-05-06,13.329999923706055,13.1899995803833,13.229999542236328,13.270000457763672,5751059.0,12.149542808532715
2014-05-07,13.520000457763672,13.15999984741211,13.210000038146973,13.289999961853027,8962979.0,12.167852401733398
2014-05-08,13.569999694824219,13.199999809265137,13.279999732971191,13.430000305175781,9413380.0,12.296032905578613
2014-05-09,13.539999961853027,13.15999984741211,13.5,13.25,5526416.0,12.131230354309082
2014-05-12,13.600000381469727,13.239999771118164,13.350000381469727,13.5600004196167,8918730.0,12.415056228637695
2014-05-13,14.0,13.479999542236328,13.5,13.880000114440918,15098021.0,12.708035469055176
2014-05-14,13.960000038146973,13.699999809265137,13.829999923706055,13.789999961853027,6248153.0,12.625635147094727
2014-05-15,13.880000114440918,13.65999984741211,13.729999542236328,13.739999771118164,6456949.0,12.579856872558594
2014-05-16,13.800000190734863,13.40999984741211,13.720000267028809,13.550000190734863,6931794.0,12.405900001525879
2014-05-19,13.59000015258789,13.350000381469727,13.449999809265137,13.4399995803833,4265650.0,12.305187225341797
2014-05-20,13.619999885559082,13.420000076293945,13.5,13.479999542236328,2872741.0,12.34181022644043
2014-05-21,13.609999656677246,13.34000015258789,13.40999984741211,13.579999923706055,3364585.0,12.433366775512695
2014-05-22,13.720000267028809,13.390000343322754,13.579999923706055,13.390000343322754,3898528.0,12.259408950805664
2014-05-23,13.479999542236328,13.3100004196167,13.390000343322754,13.420000076293945,3381683.0,12.286876678466797
2014-05-26,13.600000381469727,13.369999885559082,13.600000381469727,13.470000267028809,3744302.0,12.332655906677246
2014-05-27,13.470000267028809,13.149999618530273,13.470000267028809,13.220000267028809,7908314.0,12.103763580322266
2014-05-28,13.449999809265137,13.180000305175781,13.1899995803833,13.399999618530273,4219061.0,12.26856517791748
2014-05-29,13.460000038146973,13.260000228881836,13.420000076293945,13.270000457763672,3189547.0,12.149542808532715
2014-05-30,13.460000038146973,13.25,13.279999732971191,13.329999923706055,3937151.0,12.204475402832031
2014-06-03,13.319999694824219,13.130000114440918,13.319999694824219,13.199999809265137,4639919.0,12.08545207977295
2014-06-04,13.229999542236328,12.880000114440918,13.170000076293945,12.899999618530273,4738856.0,11.810782432556152
2014-06-05,13.0,12.800000190734863,12.890000343322754,12.949999809265137,5057708.0,11.856560707092285
2014-06-06,12.989999771118164,12.670000076293945,12.960000038146973,12.760000228881836,5553751.0,11.68260383605957
2014-06-09,12.90999984741211,12.6899995803833,12.760000228881836,12.729999542236328,4807832.0,11.655137062072754
2014-06-10,13.0600004196167,12.739999771118164,12.779999732971191,13.020000457763672,6011964.0,11.920650482177734
2014-06-11,13.149999618530273,12.90999984741211,13.0,13.109999656677246,3473432.0,12.003050804138184
2014-06-12,13.09000015258789,12.819999694824219,13.039999961853027,12.84000015258789,4990622.0,11.75584888458252
2014-06-13,13.09000015258789,12.84000015258789,12.859999656677246,13.020000457763672,4018872.0,11.920650482177734
2014-06-16,13.199999809265137,12.960000038146973,12.960000038146973,13.149999618530273,5157414.0,12.039673805236816
2014-06-17,13.149999618530273,13.0,13.149999618530273,13.09000015258789,5635706.0,11.9847412109375
2014-06-18,13.09000015258789,12.859999656677246,13.079999923706055,12.869999885559082,4663312.0,11.783315658569336
2014-06-19,12.949999809265137,12.6899995803833,12.880000114440918,12.720000267028809,3758574.0,11.645981788635254
2014-06-20,12.850000381469727,12.600000381469727,12.699999809265137,12.699999809265137,3650550.0,11.627670288085938
2014-06-23,12.800000190734863,12.680000305175781,12.720000267028809,12.699999809265137,2320431.0,11.627670288085938
2014-06-24,12.789999961853027,12.6899995803833,12.710000038146973,12.789999961853027,3622692.0,11.710070610046387
2014-06-25,12.829999923706055,12.6899995803833,12.770000457763672,12.720000267028809,3985859.0,11.645981788635254
2014-06-26,12.800000190734863,12.710000038146973,12.800000190734863,12.789999961853027,4827612.0,11.710070610046387
2014-06-27,12.880000114440918,12.75,12.789999961853027,12.84000015258789,4337161.0,11.75584888458252
2014-06-30,12.979999542236328,12.800000190734863,12.890000343322754,12.899999618530273,5879528.0,11.810782432556152
2014-07-01,12.979999542236328,12.90999984741211,12.90999984741211,12.979999542236328,4485096.0,11.884027481079102
2014-07-02,12.989999771118164,12.880000114440918,12.979999542236328,12.9399995803833,3196015.0,11.847405433654785
2014-07-03,12.970000267028809,12.859999656677246,12.920000076293945,12.9399995803833,6999733.0,11.847405433654785
2014-07-04,13.010000228881836,12.90999984741211,12.9399995803833,12.960000038146973,4418272.0,11.865715980529785
2014-07-07,13.039999961853027,12.890000343322754,12.960000038146973,12.920000076293945,3406515.0,11.829094886779785
2014-07-08,13.079999923706055,12.960000038146973,12.989999771118164,13.069999694824219,7517660.0,11.966429710388184
2014-07-09,13.039999961853027,12.819999694824219,13.039999961853027,12.869999885559082,5183036.0,11.783315658569336
2014-07-10,12.920000076293945,12.760000228881836,12.869999885559082,12.789999961853027,5153673.0,11.710070610046387
2014-07-11,12.880000114440918,12.760000228881836,12.800000190734863,12.850000381469727,4184009.0,11.76500415802002
2014-07-14,13.0,12.8100004196167,12.850000381469727,13.0,9529306.0,11.902339935302734
2014-07-15,13.079999923706055,12.869999885559082,12.989999771118164,13.0600004196167,7552680.0,11.957273483276367
2014-07-16,13.079999923706055,12.970000267028809,13.0600004196167,13.050000190734863,7650375.0,11.948119163513184
2014-07-17,13.0600004196167,12.949999809265137,13.039999961853027,13.029999732971191,7081405.0,11.929805755615234
2014-07-18,13.170000076293945,12.920000076293945,12.949999809265137,13.15999984741211,9160089.0,12.048830032348633
2014-07-21,13.300000190734863,13.109999656677246,13.170000076293945,13.220000267028809,8836600.0,12.103763580322266
2014-07-22,13.329999923706055,13.130000114440918,13.239999771118164,13.260000228881836,8585286.0,12.140387535095215
2014-07-23,13.300000190734863,13.130000114440918,13.199999809265137,13.270000457763672,10006247.0,12.149542808532715
2014-07-24,13.479999542236328,13.15999984741211,13.220000267028809,13.390000343322754,16301040.0,12.259408950805664
2014-07-25,13.760000228881836,13.380000114440918,13.390000343322754,13.670000076293945,20300348.0,12.515768051147461
2014-07-28,13.9399995803833,13.579999923706055,13.699999809265137,13.84000015258789,14058130.0,12.67141342163086
2014-07-29,13.869999885559082,13.680000305175781,13.800000190734863,13.779999732971191,8520094.0,12.61647891998291
2014-07-30,13.800000190734863,13.609999656677246,13.699999809265137,13.699999809265137,9445699.0,12.543233871459961
2014-07-31,13.800000190734863,13.579999923706055,13.680000305175781,13.699999809265137,9107154.0,12.543233871459961
2014-08-01,13.800000190734863,13.5600004196167,13.729999542236328,13.5600004196167,9221306.0,12.415056228637695
2014-08-04,13.800000190734863,13.539999961853027,13.600000381469727,13.800000190734863,13099033.0,12.634791374206543
2014-08-05,13.84000015258789,13.680000305175781,13.819999694824219,13.739999771118164,8763093.0,12.579856872558594
2014-08-06,13.75,13.550000190734863,13.75,13.670000076293945,9112676.0,12.515768051147461
2014-08-07,13.720000267028809,13.5,13.680000305175781,13.550000190734863,8977568.0,12.405900001525879
2014-08-08,13.640000343322754,13.529999732971191,13.539999961853027,13.59000015258789,4839481.0,12.442523002624512
2014-08-11,13.8100004196167,13.609999656677246,13.670000076293945,13.800000190734863,10461963.0,12.634791374206543
2014-08-12,14.460000038146973,13.979999542236328,14.069999694824219,14.119999885559082,34471785.0,12.92777156829834
2014-08-13,14.210000038146973,13.920000076293945,14.149999618530273,14.050000190734863,19027829.0,12.86368179321289
2014-08-14,14.130000114440918,13.930000305175781,13.979999542236328,13.960000038146973,15022220.0,12.781281471252441
2014-08-15,14.119999885559082,13.670000076293945,13.729999542236328,13.970000267028809,19859490.0,13.071338653564453
2014-08-18,14.390000343322754,13.75,14.130000114440918,13.890000343322754,28871851.0,12.996484756469727
2014-08-19,14.09000015258789,13.829999923706055,13.890000343322754,14.0600004196167,17004366.0,13.155550003051758
2014-08-20,14.199999809265137,13.930000305175781,14.0600004196167,13.960000038146973,13180726.0,13.061982154846191
2014-08-21,13.970000267028809,13.75,13.960000038146973,13.899999618530273,9721936.0,13.005843162536621
2014-08-22,13.789999961853027,13.59000015258789,13.699999809265137,13.699999809265137,23582399.0,12.818707466125488
2014-08-25,14.039999961853027,13.649999618530273,13.760000228881836,13.899999618530273,16418755.0,13.005843162536621
2014-08-26,13.859999656677246,13.569999694824219,13.859999656677246,13.649999618530273,11820060.0,12.771923065185547
2014-08-27,13.710000038146973,13.520000457763672,13.600000381469727,13.5600004196167,7732588.0,12.687714576721191
2014-08-28,13.630000114440918,13.369999885559082,13.59000015258789,13.430000305175781,9857315.0,12.56607723236084
2014-08-29,13.579999923706055,13.420000076293945,13.5,13.5600004196167,6751779.0,12.687714576721191
2014-09-01,13.800000190734863,13.510000228881836,13.600000381469727,13.760000228881836,9398274.0,12.874848365783691
2014-09-02,13.9399995803833,13.6899995803833,13.8100004196167,13.930000305175781,16402147.0,13.033912658691406
2014-09-03,14.079999923706055,13.890000343322754,13.9399995803833,13.9399995803833,16093961.0,13.043270111083984
2014-09-04,14.260000228881836,13.890000343322754,13.949999809265137,14.1899995803833,22706247.0,13.277188301086426
2014-09-05,14.680000305175781,14.149999618530273,14.229999542236328,14.5600004196167,31904040.0,13.62338638305664
2014-09-09,14.680000305175781,14.430000305175781,14.59000015258789,14.489999771118164,15011499.0,13.557888984680176
2014-09-10,14.470000267028809,14.279999732971191,14.399999618530273,14.390000343322754,14164335.0,13.464322090148926
2014-09-11,14.630000114440918,14.289999961853027,14.390000343322754,14.520000457763672,18450226.0,13.585959434509277
2014-09-12,14.550000190734863,14.380000114440918,14.460000038146973,14.529999732971191,11206459.0,13.595315933227539
2014-09-15,14.649999618530273,14.420000076293945,14.5,14.640000343322754,15604178.0,13.698241233825684
2014-09-16,14.949999809265137,14.399999618530273,14.6899995803833,14.449999809265137,19208680.0,13.520462036132812
2014-09-17,14.680000305175781,14.40999984741211,14.40999984741211,14.619999885559082,12639777.0,13.679527282714844
2014-09-18,14.710000038146973,14.470000267028809,14.539999961853027,14.539999961853027,10378931.0,13.604673385620117
2014-09-19,14.579999923706055,14.40999984741211,14.529999732971191,14.5,7905155.0,13.567246437072754
2014-09-22,14.609999656677246,14.369999885559082,14.529999732971191,14.4399995803833,10710638.0,13.511104583740234
2014-09-23,14.670000076293945,14.430000305175781,14.430000305175781,14.630000114440918,10938653.0,13.688882827758789
2014-09-24,14.760000228881836,14.430000305175781,14.5600004196167,14.710000038146973,16830047.0,13.763737678527832
2014-09-25,15.220000267028809,14.75,14.760000228881836,14.84000015258789,18292101.0,13.885375022888184
2014-09-26,15.140000343322754,14.789999961853027,14.800000190734863,15.109999656677246,10824577.0,14.138006210327148
2014-09-29,15.359999656677246,15.039999961853027,15.220000267028809,15.119999885559082,12707185.0,14.147363662719727
2014-09-30,15.1899995803833,15.029999732971191,15.149999618530273,15.0600004196167,10213850.0,14.091222763061523
2014-10-08,15.130000114440918,14.84000015258789,15.020000457763672,15.100000381469727,12815110.0,14.128650665283203
2014-10-09,15.220000267028809,15.039999961853027,15.119999885559082,15.069999694824219,13389121.0,14.100579261779785
2014-10-10,15.029999732971191,14.779999732971191,15.0,14.8100004196167,13576535.0,13.857304573059082
2014-10-13,14.75,14.460000038146973,14.75,14.59000015258789,15006386.0,13.651455879211426
2014-10-14,14.75,14.520000457763672,14.539999961853027,14.600000381469727,11407251.0,13.660813331604004
2014-10-15,14.880000114440918,14.5600004196167,14.5600004196167,14.8100004196167,17254239.0,13.857304573059082
2014-10-16,14.920000076293945,14.579999923706055,14.65999984741211,14.59000015258789,14255950.0,13.651455879211426
2014-10-17,14.779999732971191,14.3100004196167,14.5600004196167,14.609999656677246,11862644.0,13.67016887664795
2014-10-20,14.739999771118164,14.5,14.609999656677246,14.710000038146973,8638290.0,13.763737678527832
2014-10-21,14.710000038146973,14.380000114440918,14.6899995803833,14.5,8138810.0,13.567246437072754
2014-10-22,14.619999885559082,14.430000305175781,14.430000305175781,14.460000038146973,5748144.0,13.529818534851074
2014-10-23,14.609999656677246,14.34000015258789,14.460000038146973,14.380000114440918,6485331.0,13.45496654510498
2014-10-24,14.5,14.199999809265137,14.399999618530273,14.399999618530273,7371083.0,13.473679542541504
2014-10-27,14.550000190734863,14.220000267028809,14.319999694824219,14.510000228881836,6681380.0,13.576602935791016
2014-10-28,14.960000038146973,14.550000190734863,14.550000190734863,14.869999885559082,15376086.0,13.913444519042969
2014-10-29,15.579999923706055,14.890000343322754,14.949999809265137,15.460000038146973,39143460.0,14.465492248535156
2014-10-30,15.680000305175781,15.350000381469727,15.460000038146973,15.5,30590411.0,14.50291919708252
2014-10-31,15.710000038146973,15.380000114440918,15.479999542236328,15.5600004196167,19303070.0,14.55905818939209
2014-11-03,16.270000457763672,15.510000228881836,15.550000190734863,16.030000686645508,26883897.0,14.998826026916504
2014-11-04,16.0,15.670000076293945,16.0,15.789999961853027,15785487.0,14.774263381958008
2014-11-05,15.789999961853027,15.479999542236328,15.779999732971191,15.59000015258789,14027140.0,14.587129592895508
2014-11-06,16.010000228881836,15.380000114440918,15.680000305175781,15.510000228881836,25978920.0,14.512275695800781
2014-11-07,15.8100004196167,15.350000381469727,15.5600004196167,15.609999656677246,15982363.0,14.605841636657715
2014-11-10,16.25,15.640000343322754,15.640000343322754,16.209999084472656,24332873.0,15.167243957519531
2014-11-11,16.739999771118164,15.930000305175781,16.219999313354492,16.170000076293945,34766202.0,15.129817962646484
2014-11-12,17.079999923706055,15.930000305175781,16.059999465942383,16.989999771118164,33102136.0,15.897068977355957
2014-11-13,17.469999313354492,16.899999618530273,17.1200008392334,17.200000762939453,40858997.0,16.093563079833984
2014-11-14,17.18000030517578,16.700000762939453,17.149999618530273,17.049999237060547,21438725.0,15.953207969665527
2014-11-17,18.0,17.100000381469727,18.0,17.110000610351562,32114796.0,16.00935173034668
2014-11-18,17.329999923706055,16.549999237060547,17.100000381469727,16.56999969482422,17959786.0,15.504087448120117
2014-11-19,16.760000228881836,16.360000610351562,16.68000030517578,16.479999542236328,17996997.0,15.419876098632812
2014-11-20,16.639999389648438,16.3799991607666,16.459999084472656,16.549999237060547,15825758.0,15.485374450683594
2014-11-21,16.81999969482422,16.389999389648438,16.6200008392334,16.709999084472656,17194049.0,15.635079383850098
2014-11-24,17.15999984741211,16.850000381469727,17.079999923706055,16.950000762939453,26907397.0,15.85964584350586
2014-11-25,17.850000381469727,16.8799991607666,17.0,17.5,31248004.0,16.374263763427734
2014-11-26,17.489999771118164,16.809999465942383,17.450000762939453,17.049999237060547,32590013.0,15.953207969665527
2014-11-27,17.1200008392334,16.709999084472656,17.09000015258789,16.90999984741211,25327105.0,15.822214126586914
2014-11-28,17.979999542236328,16.950000762939453,16.989999771118164,17.3799991607666,46131669.0,16.261981964111328
2014-12-01,17.75,17.079999923706055,17.3799991607666,17.219999313354492,24495465.0,16.112274169921875
2014-12-02,17.479999542236328,17.010000228881836,17.110000610351562,17.3799991607666,20853462.0,16.261981964111328
2014-12-03,17.93000030517578,17.15999984741211,17.459999084472656,17.700000762939453,33289761.0,16.561397552490234
2014-12-04,18.190000534057617,17.600000381469727,17.600000381469727,18.1299991607666,28308529.0,16.963735580444336
2014-12-05,18.479999542236328,17.309999465942383,18.280000686645508,17.56999969482422,37662328.0,16.439762115478516
2014-12-08,18.149999618530273,17.309999465942383,17.5,18.020000457763672,30171615.0,16.86081314086914
2014-12-09,19.81999969482422,17.75,18.020000457763672,18.31999969482422,60762600.0,17.14151382446289
2014-12-10,19.989999771118164,18.450000762939453,18.510000228881836,19.979999542236328,46510609.0,18.694726943969727
2014-12-11,21.469999313354492,20.100000381469727,20.100000381469727,20.360000610351562,56917432.0,19.0502872467041
2014-12-12,20.5,19.610000610351562,20.200000762939453,19.829999923706055,29522918.0,18.554378509521484
2014-12-15,19.799999237060547,19.200000762939453,19.75,19.780000686645508,21033207.0,18.50759506225586
2014-12-16,19.739999771118164,19.350000381469727,19.3700008392334,19.68000030517578,18874974.0,18.41402816772461
2014-12-17,20.399999618530273,19.3700008392334,19.950000762939453,19.760000228881836,33138746.0,18.488880157470703
2014-12-18,19.700000762939453,19.200000762939453,19.65999984741211,19.40999984741211,24391704.0,18.161396026611328
2014-12-19,20.260000228881836,19.229999542236328,19.299999237060547,20.059999465942383,32580136.0,18.769582748413086
2014-12-22,20.149999618530273,19.299999237060547,20.0,19.59000015258789,25971889.0,18.329816818237305
2014-12-23,19.790000915527344,18.850000381469727,19.700000762939453,18.959999084472656,25313106.0,17.74034309387207
2014-12-24,19.049999237060547,18.459999084472656,18.979999542236328,18.530000686645508,20417543.0,17.3380069732666
2014-12-25,19.06999969482422,18.549999237060547,18.549999237060547,19.059999465942383,12874462.0,17.833911895751953
2014-12-26,19.889999389648438,18.90999984741211,19.0,19.799999237060547,20639235.0,18.526308059692383
2014-12-29,20.260000228881836,19.350000381469727,20.100000381469727,19.579999923706055,19486935.0,18.32046127319336
2014-12-30,19.850000381469727,19.18000030517578,19.6299991607666,19.459999084472656,15607233.0,18.208181381225586
2014-12-31,19.709999084472656,19.3799991607666,19.459999084472656,19.6200008392334,14624339.0,18.35788917541504
2015-01-05,20.90999984741211,20.0,20.399999618530273,20.530000686645508,37148554.0,19.209352493286133
2015-01-06,20.780000686645508,19.84000015258789,20.299999237060547,20.09000015258789,34538853.0,18.79765510559082
2015-01-07,20.209999084472656,19.850000381469727,20.100000381469727,20.18000030517578,25410023.0,18.881864547729492
2015-01-08,20.18000030517578,19.729999542236328,20.18000030517578,20.0,19811745.0,18.713443756103516
2015-01-09,20.479999542236328,19.829999923706055,19.860000610351562,19.950000762939453,22473207.0,18.66666030883789
2015-01-12,19.850000381469727,19.18000030517578,19.850000381469727,19.459999084472656,18112199.0,18.208181381225586
2015-01-13,19.649999618530273,19.229999542236328,19.459999084472656,19.34000015258789,9978060.0,18.09589958190918
2015-01-14,19.479999542236328,18.850000381469727,19.34000015258789,18.889999389648438,12031490.0,17.674846649169922
2015-01-15,19.579999923706055,18.81999969482422,18.889999389648438,19.579999923706055,12022232.0,18.32046127319336
2015-01-16,19.700000762939453,19.360000610351562,19.600000381469727,19.520000457763672,13196607.0,18.264320373535156
2015-01-19,19.450000762939453,17.700000762939453,18.90999984741211,18.399999618530273,22608420.0,17.216367721557617
2015-01-20,19.25,18.520000457763672,18.540000915527344,19.219999313354492,17027624.0,17.983617782592773
2015-01-21,19.829999923706055,19.0,19.219999313354492,19.81999969482422,16157456.0,18.545021057128906
2015-01-22,20.190000534057617,19.690000534057617,19.790000915527344,19.829999923706055,12006046.0,18.554378509521484
2015-01-23,20.549999237060547,19.829999923706055,19.8799991607666,20.530000686645508,22906397.0,19.209352493286133
2015-01-26,21.350000381469727,20.25,20.5,21.299999237060547,24337775.0,19.92981719970703
2015-01-27,21.639999389648438,20.799999237060547,21.299999237060547,21.079999923706055,27935242.0,19.723968505859375
2015-01-28,21.3799991607666,20.760000228881836,21.079999923706055,21.139999389648438,17900947.0,19.78011131286621
2015-01-29,21.030000686645508,20.600000381469727,21.030000686645508,20.649999618530273,15138755.0,19.321630477905273
2015-01-30,20.989999771118164,20.079999923706055,20.93000030517578,20.389999389648438,12536338.0,19.078353881835938
2015-02-02,20.34000015258789,19.809999465942383,19.860000610351562,20.049999237060547,8349604.0,18.760225296020508
2015-02-03,20.350000381469727,19.860000610351562,20.25,20.229999542236328,8913745.0,18.928647994995117
2015-02-04,20.6299991607666,20.059999465942383,20.18000030517578,20.209999084472656,10832275.0,18.90993309020996
2015-02-05,20.610000610351562,20.010000228881836,20.610000610351562,20.1299991607666,12415296.0,18.835079193115234
2015-02-06,20.360000610351562,19.709999084472656,20.350000381469727,19.84000015258789,11854957.0,18.563735961914062
2015-02-09,20.0,19.3799991607666,20.0,19.43000030517578,13634492.0,18.180110931396484
2015-02-10,20.34000015258789,19.469999313354492,19.700000762939453,20.309999465942383,11175975.0,19.00349998474121
2015-02-11,20.780000686645508,20.290000915527344,20.399999618530273,20.43000030517578,7945109.0,19.115781784057617
2015-02-12,20.450000762939453,20.110000610351562,20.43000030517578,20.239999771118164,7586152.0,18.938003540039062
2015-02-13,20.65999984741211,20.1200008392334,20.260000228881836,20.280000686645508,9001374.0,18.97542953491211
2015-02-16,21.139999389648438,20.260000228881836,20.360000610351562,21.1200008392334,14126928.0,19.761396408081055
2015-02-17,22.020000457763672,20.979999542236328,21.149999618530273,21.739999771118164,20891202.0,20.34151268005371
2015-02-25,21.770000457763672,20.989999771118164,21.549999237060547,21.110000610351562,14854932.0,19.752038955688477
2015-02-26,21.5,20.899999618530273,21.1200008392334,21.43000030517578,9854169.0,20.051456451416016
2015-02-27,21.579999923706055,21.0,21.5,21.100000381469727,10423446.0,19.74268341064453
2015-03-02,21.280000686645508,20.799999237060547,21.209999084472656,21.100000381469727,12003891.0,19.74268341064453
2015-03-03,21.049999237060547,20.420000076293945,21.0,20.540000915527344,11676399.0,19.218706130981445
2015-03-04,20.8799991607666,20.399999618530273,20.399999618530273,20.68000030517578,9206876.0,19.349700927734375
2015-03-05,20.899999618530273,20.399999618530273,20.68000030517578,20.760000228881836,10271098.0,19.4245548248291
2015-03-06,21.1200008392334,20.6200008392334,20.68000030517578,20.850000381469727,11702174.0,19.508766174316406
2015-03-09,20.989999771118164,20.360000610351562,20.700000762939453,20.889999389648438,11604748.0,19.54619026184082
2015-03-10,21.68000030517578,20.780000686645508,20.860000610351562,21.510000228881836,16274663.0,20.12630844116211
2015-03-11,22.479999542236328,21.5,21.770000457763672,21.8799991607666,18284585.0,20.472505569458008
2015-03-12,22.850000381469727,22.010000228881836,22.010000228881836,22.770000457763672,24530219.0,21.305255889892578
2015-03-13,23.649999618530273,22.5,22.729999542236328,23.5,25257413.0,21.988292694091797
2015-03-16,23.93000030517578,23.200000762939453,23.690000534057617,23.700000762939453,27558137.0,22.175430297851562
2015-03-17,25.440000534057617,23.700000762939453,23.709999084472656,25.270000457763672,35384710.0,23.644433975219727
2015-03-18,25.440000534057617,24.809999465942383,25.280000686645508,25.229999542236328,18173272.0,23.60700798034668
2015-03-19,25.149999618530273,24.59000015258789,25.0,24.600000381469727,17497245.0,23.017534255981445
2015-03-20,25.0,24.0,24.600000381469727,24.309999465942383,14613167.0,22.746191024780273
2015-03-23,25.100000381469727,24.309999465942383,24.309999465942383,24.90999984741211,14157727.0,23.307592391967773
2015-03-24,25.299999237060547,24.329999923706055,24.809999465942383,25.260000228881836,16685080.0,23.63507843017578
2015-03-25,25.280000686645508,23.90999984741211,25.280000686645508,24.229999542236328,20238481.0,22.671337127685547
2015-03-26,24.5,23.610000610351562,24.219999313354492,23.780000686645508,12200434.0,22.25028419494629
2015-03-27,24.0,23.780000686645508,23.799999237060547,23.829999923706055,8469395.0,22.297069549560547
2015-03-30,24.579999923706055,24.209999084472656,24.299999237060547,24.549999237060547,15517574.0,22.97075080871582
2015-03-31,25.25,23.979999542236328,24.600000381469727,24.139999389648438,21399317.0,22.58712387084961
2015-04-01,25.09000015258789,24.030000686645508,24.149999618530273,24.510000228881836,13409418.0,22.933324813842773
2015-04-02,25.1299991607666,24.260000228881836,24.549999237060547,24.65999984741211,12515796.0,23.073678970336914
2015-04-03,25.989999771118164,24.579999923706055,24.68000030517578,25.889999389648438,20826455.0,24.22454833984375
2015-04-07,26.139999389648438,25.3799991607666,25.950000762939453,25.90999984741211,16162122.0,24.243267059326172
2015-04-08,25.899999618530273,25.25,25.799999237060547,25.290000915527344,23942167.0,23.663150787353516
2015-04-09,25.200000762939453,24.110000610351562,25.010000228881836,24.510000228881836,15364924.0,22.933324813842773
2015-04-10,24.93000030517578,24.25,24.399999618530273,24.850000381469727,10153781.0,23.251453399658203
2015-04-13,25.280000686645508,24.5,24.850000381469727,25.15999984741211,15546961.0,23.54151153564453
2015-04-14,25.989999771118164,24.81999969482422,25.149999618530273,25.8799991607666,21710259.0,24.215194702148438
2015-04-15,26.649999618530273,25.579999923706055,25.799999237060547,25.969999313354492,22530706.0,24.29940414428711
2015-04-16,26.989999771118164,25.18000030517578,25.700000762939453,26.950000762939453,25060568.0,25.21636390686035
2015-04-17,27.68000030517578,26.68000030517578,27.520000457763672,26.8700008392334,28923245.0,25.141511917114258
2015-04-20,26.829999923706055,25.510000228881836,26.5,25.610000610351562,22487275.0,23.96256446838379
2015-04-21,26.3700008392334,25.610000610351562,25.920000076293945,26.350000381469727,15388478.0,24.65496063232422
2015-04-22,27.0,26.3799991607666,26.399999618530273,26.93000030517578,15406033.0,25.197650909423828
2015-04-23,27.280000686645508,26.6299991607666,27.079999923706055,27.020000457763672,17417507.0,25.281858444213867
2015-04-24,27.0,26.219999313354492,26.440000534057617,26.809999465942383,13263645.0,25.085369110107422
2015-04-27,27.889999389648438,26.829999923706055,26.829999923706055,27.290000915527344,18144045.0,25.53449249267578
2015-04-28,27.280000686645508,26.1299991607666,27.260000228881836,26.190000534057617,16295102.0,24.505252838134766
2015-04-29,27.989999771118164,26.15999984741211,26.34000015258789,27.950000762939453,25620870.0,26.15203857421875
2015-04-30,28.469999313354492,27.450000762939453,27.920000076293945,27.6299991607666,17508206.0,25.852619171142578
2015-05-04,29.350000381469727,26.6200008392334,27.25,28.68000030517578,22651028.0,26.835079193115234
2015-05-05,28.489999771118164,26.8799991607666,28.0,27.219999313354492,14241048.0,25.468992233276367
2015-05-06,28.079999923706055,26.5,27.5,27.0,19203487.0,25.26314926147461
2015-05-07,27.079999923706055,26.020000457763672,26.510000228881836,26.200000762939453,10748048.0,24.514612197875977
2015-05-08,26.8700008392334,26.100000381469727,26.5,26.639999389648438,12014182.0,24.92630386352539
2015-05-11,27.31999969482422,25.829999923706055,25.979999542236328,27.25,16502085.0,25.4970645904541
2015-05-12,28.969999313354492,27.260000228881836,27.299999237060547,28.860000610351562,26715709.0,27.00349998474121
2015-05-13,28.75,27.81999969482422,28.75,27.989999771118164,17724653.0,26.189462661743164
2015-05-14,27.940000534057617,26.93000030517578,27.940000534057617,27.190000534057617,16277170.0,25.440927505493164
2015-05-15,27.649999618530273,26.709999084472656,27.1200008392334,27.229999542236328,15028409.0,25.478351593017578
2015-05-18,27.950000762939453,26.81999969482422,27.030000686645508,27.790000915527344,16742781.0,26.002328872680664
2015-05-19,28.940000534057617,27.5,27.760000228881836,28.489999771118164,19525988.0,26.65730094909668
2015-05-20,31.34000015258789,29.520000457763672,29.520000457763672,30.540000915527344,37196578.0,28.575428009033203
2015-05-21,33.59000015258789,30.56999969482422,30.56999969482422,33.59000015258789,34839034.0,31.429231643676758
2015-05-22,34.9900016784668,32.29999923706055,34.70000076293945,33.02000045776367,32380278.0,30.895898818969727
2015-05-25,34.790000915527344,32.61000061035156,32.869998931884766,33.54999923706055,25819542.0,31.391799926757812
2015-05-26,33.9900016784668,32.65999984741211,33.59000015258789,33.880001068115234,34552584.0,31.70056915283203
2015-05-27,33.88999938964844,32.83000183105469,33.880001068115234,33.5,24448655.0,31.345020294189453
2015-05-28,33.849998474121094,30.5,32.97999954223633,30.559999465942383,31590706.0,28.594139099121094
2015-05-29,31.0,29.020000457763672,30.40999984741211,29.989999771118164,25186737.0,28.060810089111328
2015-06-01,32.0,29.700000762939453,29.989999771118164,31.790000915527344,22677693.0,29.745019912719727
2015-06-02,32.529998779296875,31.100000381469727,31.700000762939453,31.899999618530273,20381031.0,29.847942352294922
2015-06-03,31.90999984741211,30.510000228881836,31.899999618530273,31.299999237060547,19787828.0,29.286537170410156
2015-06-04,31.799999237060547,29.0,31.299999237060547,31.610000610351562,22553553.0,29.57659912109375
2015-06-05,32.75,31.5,31.940000534057617,32.20000076293945,24345063.0,30.128644943237305
2015-06-08,35.099998474121094,32.849998474121094,32.849998474121094,33.959999084472656,43652946.0,31.775423049926758
2015-06-09,35.099998474121094,32.7599983215332,33.959999084472656,34.9900016784668,43044061.0,32.739166259765625
2015-06-10,36.630001068115234,34.02000045776367,34.9900016784668,35.90999984741211,44139554.0,33.59998321533203
2015-06-11,38.5099983215332,35.7400016784668,35.91999816894531,37.59000015258789,54058725.0,35.17191696166992
2015-06-12,39.45000076293945,37.349998474121094,38.900001525878906,37.52000045776367,55327344.0,35.10641860961914
2015-06-15,41.2599983215332,36.95000076293945,38.0,40.22999954223633,78230862.0,37.642086029052734
2015-06-16,39.380001068115234,36.209999084472656,39.380001068115234,36.209999084472656,66643511.0,33.88069152832031
2015-06-17,36.150001525878906,33.119998931884766,36.0,35.13999938964844,50568673.0,32.87952423095703
2015-06-18,36.150001525878906,34.0,34.91999816894531,34.04999923706055,34241777.0,31.859634399414062
2015-06-19,34.02000045776367,31.309999465942383,33.400001525878906,31.950000762939453,29386111.0,29.894723892211914
2015-06-23,33.599998474121094,29.649999618530273,32.0099983215332,33.47999954223633,33078257.0,31.326305389404297
2015-06-24,34.81999969482422,33.0099983215332,33.380001068115234,34.290000915527344,39969417.0,32.08420181274414
2015-06-25,34.13999938964844,31.1299991607666,33.9900016784668,31.549999237060547,33544605.0,29.520456314086914
2015-06-26,30.899999618530273,28.399999618530273,30.899999618530273,28.81999969482422,42898125.0,26.9660701751709
2015-06-29,29.989999771118164,26.049999237060547,29.979999542236328,28.899999618530273,46213611.0,27.040924072265625
2015-06-30,31.739999771118164,28.020000457763672,28.799999237060547,31.700000762939453,34969638.0,29.660808563232422
2015-07-01,32.77000045776367,28.809999465942383,31.479999542236328,28.979999542236328,33927968.0,27.11577796936035
2015-07-02,29.979999542236328,26.93000030517578,29.520000457763672,27.75,32574620.0,25.964902877807617
2015-07-03,29.0,25.920000076293945,27.75,27.010000228881836,34050069.0,25.272504806518555
2015-07-06,29.709999084472656,25.889999389648438,29.709999084472656,27.739999771118164,32740674.0,25.955543518066406
2015-07-07,27.639999389648438,25.09000015258789,27.0,26.68000030517578,50308124.0,24.963733673095703
2015-07-08,24.350000381469727,24.010000228881836,24.010000228881836,24.010000228881836,37083438.0,22.465490341186523
2015-07-09,26.40999984741211,22.90999984741211,24.010000228881836,26.40999984741211,60217490.0,24.711105346679688
2015-07-10,29.049999237060547,26.68000030517578,26.989999771118164,29.049999237060547,51817101.0,27.1812744140625
2015-07-13,31.950000762939453,29.100000381469727,29.100000381469727,31.93000030517578,49988944.0,29.87601089477539
2015-07-14,31.989999771118164,30.010000228881836,30.979999542236328,30.049999237060547,42827958.0,28.116945266723633
2015-07-15,29.5,27.049999237060547,29.5,27.049999237060547,29223248.0,25.309932708740234
2015-07-16,28.8799991607666,27.049999237060547,27.059999465942383,28.030000686645508,23221811.0,26.226892471313477
2015-07-17,29.940000534057617,28.079999923706055,28.079999923706055,29.469999313354492,25694056.0,27.574256896972656
2015-07-20,30.1200008392334,28.5,29.510000228881836,29.469999313354492,29406925.0,27.574256896972656
2015-07-21,30.43000030517578,28.479999542236328,28.959999084472656,29.93000030517578,23660136.0,28.004671096801758
2015-07-22,30.139999389648438,28.90999984741211,29.780000686645508,29.610000610351562,24092705.0,27.70525360107422
2015-07-23,30.600000381469727,29.610000610351562,29.969999313354492,30.420000076293945,32671982.0,28.46314811706543
2015-07-24,31.469999313354492,29.200000762939453,30.239999771118164,29.739999771118164,34754026.0,27.826889038085938
2015-07-27,30.15999984741211,26.770000457763672,29.0,26.770000457763672,30022897.0,25.047945022583008
2015-07-28,28.06999969482422,24.579999923706055,26.0,27.43000030517578,38401237.0,25.66548728942871
2015-07-29,28.5,26.700000762939453,27.649999618530273,28.5,18832275.0,26.66665267944336
2015-07-30,29.280000686645508,27.559999465942383,28.5,27.700000762939453,18370244.0,25.918119430541992
2015-07-31,28.299999237060547,27.170000076293945,27.6299991607666,28.270000457763672,25845931.0,26.451452255249023
2015-08-03,30.110000610351562,27.690000534057617,28.200000762939453,30.079999923706055,44181823.0,28.14501953125
2015-08-04,30.93000030517578,29.25,29.969999313354492,30.75,30264255.0,28.77191925048828
2015-08-05,30.739999771118164,29.510000228881836,30.56999969482422,29.739999771118164,21987432.0,27.826889038085938
2015-08-06,30.809999465942383,29.020000457763672,29.299999237060547,30.559999465942383,21648418.0,28.594139099121094
2015-08-07,31.469999313354492,30.540000915527344,30.610000610351562,30.799999237060547,17701028.0,28.818702697753906
2015-08-10,32.63999938964844,30.709999084472656,31.0,31.950000762939453,26636005.0,29.894723892211914
2015-08-11,32.290000915527344,31.09000015258789,31.889999389648438,31.329999923706055,26720294.0,29.31460952758789
2015-08-12,31.559999465942383,30.100000381469727,30.75,30.40999984741211,21679225.0,28.45379066467285
2015-08-13,32.70000076293945,30.440000534057617,30.440000534057617,31.979999542236328,29849408.0,29.922794342041016
2015-08-14,33.279998779296875,32.029998779296875,32.099998474121094,32.099998474121094,25839297.0,30.035076141357422
2015-08-17,33.060001373291016,31.299999237060547,32.0,32.90999984741211,19109945.0,30.7929744720459
2015-08-18,33.279998779296875,29.6200008392334,33.2599983215332,29.6200008392334,24828222.0,27.714609146118164
2015-08-19,29.979999542236328,28.149999618530273,28.440000534057617,29.719999313354492,22015741.0,27.808176040649414
2015-08-20,29.280000686645508,27.5,29.0,27.809999465942383,15621687.0,26.33112907409668
2015-08-21,27.540000915527344,26.0,27.0,26.079999923706055,25352400.0,24.69312858581543
2015-08-24,25.799999237060547,23.469999313354492,25.0,23.600000381469727,43606062.0,22.345012664794922
2015-08-25,25.959999084472656,22.719999313354492,23.049999237060547,24.079999923706055,45248886.0,22.79948616027832
2015-08-26,26.200000762939453,23.010000228881836,23.59000015258789,25.040000915527344,30604660.0,23.70843505859375
2015-08-27,27.299999237060547,25.309999465942383,25.40999984741211,27.229999542236328,25380660.0,25.78197479248047
2015-08-28,29.31999969482422,27.520000457763672,27.989999771118164,28.260000228881836,33743188.0,26.7572021484375
2015-08-31,28.0,27.079999923706055,27.81999969482422,27.260000228881836,19816376.0,25.810380935668945
2015-09-01,27.170000076293945,24.700000762939453,27.170000076293945,25.280000686645508,23363771.0,23.9356746673584
2015-09-02,27.049999237060547,24.350000381469727,24.350000381469727,26.770000457763672,44825838.0,25.346437454223633
2015-09-07,27.600000381469727,25.389999389648438,26.770000457763672,25.790000915527344,20502266.0,24.418554306030273
2015-09-08,27.989999771118164,24.959999084472656,25.59000015258789,27.549999237060547,18618767.0,26.084959030151367
2015-09-09,29.0,27.0,27.6299991607666,27.90999984741211,27474066.0,26.42581558227539
2015-09-10,28.09000015258789,27.100000381469727,27.350000381469727,27.299999237060547,9554968.0,25.848251342773438
2015-09-11,28.68000030517578,27.270000457763672,27.299999237060547,28.469999313354492,21237644.0,26.956031799316406
2015-09-14,28.399999618530273,26.200000762939453,28.299999237060547,26.530000686645508,20123836.0,25.119199752807617
2015-09-15,27.18000030517578,25.799999237060547,26.049999237060547,26.420000076293945,17252498.0,25.015050888061523
2015-09-16,28.780000686645508,26.020000457763672,26.489999771118164,28.389999389648438,16515427.0,26.88028907775879
2015-09-17,28.65999984741211,27.15999984741211,28.280000686645508,27.219999313354492,17147399.0,25.772506713867188
2015-09-18,27.59000015258789,27.0,27.5,27.329999923706055,8735865.0,25.876657485961914
2015-09-21,28.25,27.209999084472656,27.309999465942383,28.040000915527344,9551740.0,26.54890251159668
2015-09-22,28.600000381469727,27.709999084472656,28.190000534057617,28.299999237060547,13703534.0,26.795074462890625
2015-09-23,28.1200008392334,27.25,27.809999465942383,27.299999237060547,9483788.0,25.848251342773438
2015-09-24,28.299999237060547,27.31999969482422,27.489999771118164,28.229999542236328,11944826.0,26.728796005249023
2015-09-25,28.799999237060547,27.899999618530273,28.299999237060547,28.170000076293945,14987933.0,26.67198944091797
2015-09-28,28.299999237060547,27.360000610351562,28.170000076293945,28.229999542236328,5700388.0,26.728796005249023
2015-09-29,28.200000762939453,27.5,27.899999618530273,27.68000030517578,6342632.0,26.208045959472656
2015-09-30,28.0,27.479999542236328,27.950000762939453,27.719999313354492,4238164.0,26.24591827392578
2015-10-08,30.0,28.450000762939453,29.1200008392334,28.649999618530273,25526573.0,27.126462936401367
2015-10-09,28.950000762939453,28.290000915527344,28.729999542236328,28.56999969482422,9369712.0,27.050718307495117
2015-10-12,30.020000457763672,28.549999237060547,28.709999084472656,28.56999969482422,30233796.0,27.050718307495117
2015-10-13,29.489999771118164,28.329999923706055,28.59000015258789,29.3799991607666,15826576.0,27.817642211914062
2015-10-14,29.469999313354492,28.6200008392334,29.100000381469727,28.68000030517578,9940781.0,27.154869079589844
2015-10-15,29.229999542236328,28.610000610351562,28.68000030517578,29.110000610351562,10259595.0,27.562002182006836
2015-10-16,30.899999618530273,29.149999618530273,29.149999618530273,30.549999237060547,30174854.0,28.925424575805664
2015-10-19,30.799999237060547,29.829999923706055,30.600000381469727,30.329999923706055,21998282.0,28.717124938964844
2015-10-20,30.5,29.799999237060547,30.280000686645508,30.270000457763672,12113545.0,28.66031837463379
2015-10-21,30.479999542236328,28.68000030517578,30.3799991607666,28.969999313354492,17546033.0,27.429447174072266
2015-10-22,29.510000228881836,28.649999618530273,29.0,29.459999084472656,13331345.0,27.893388748168945
2015-10-23,29.940000534057617,29.34000015258789,29.610000610351562,29.68000030517578,9932803.0,28.10169219970703
2015-10-26,30.100000381469727,29.299999237060547,29.969999313354492,29.459999084472656,11294522.0,27.893388748168945
2015-10-27,29.6299991607666,28.729999542236328,29.479999542236328,29.389999389648438,7823071.0,27.827112197875977
2015-10-28,30.149999618530273,29.530000686645508,29.690000534057617,29.809999465942383,16357149.0,28.224777221679688
2015-10-29,30.25,29.709999084472656,30.0,30.229999542236328,12435840.0,28.62244415283203
2015-10-30,30.3799991607666,29.829999923706055,29.969999313354492,30.219999313354492,7783505.0,28.612972259521484
2015-11-02,31.59000015258789,30.0,30.200000762939453,31.0,16231307.0,29.35149574279785
2015-11-03,30.979999542236328,30.190000534057617,30.950000762939453,30.6299991607666,11175189.0,29.00117301940918
2015-11-04,31.729999542236328,30.15999984741211,30.15999984741211,31.579999923706055,15651595.0,29.900653839111328
2015-11-05,32.9900016784668,31.200000762939453,31.200000762939453,31.719999313354492,24743864.0,30.0332088470459
2015-11-06,32.93000030517578,31.610000610351562,32.0,32.41999816894531,10289592.0,30.695981979370117
2015-11-09,33.380001068115234,32.279998779296875,32.40999984741211,32.349998474121094,17752879.0,30.62970733642578
2015-11-10,32.45000076293945,29.700000762939453,32.06999969482422,30.389999389648438,21488289.0,28.773935317993164
2015-11-11,31.299999237060547,30.799999237060547,30.899999618530273,31.030000686645508,16841639.0,29.379901885986328
2015-11-12,31.15999984741211,30.1200008392334,31.06999969482422,30.690000534057617,12936626.0,29.0579833984375
2015-11-13,31.149999618530273,30.309999465942383,30.399999618530273,30.959999084472656,9809610.0,29.313623428344727
2015-11-16,30.799999237060547,30.0,30.25,30.75,11620443.0,29.114791870117188
2015-11-17,31.06999969482422,30.309999465942383,30.860000610351562,30.549999237060547,12735305.0,28.925424575805664
2015-11-18,30.90999984741211,30.09000015258789,30.600000381469727,30.170000076293945,7347975.0,28.565635681152344
2015-11-19,30.25,29.8700008392334,30.020000457763672,30.170000076293945,8921667.0,28.565635681152344
2015-11-20,30.450000762939453,30.059999465942383,30.170000076293945,30.149999618530273,8897732.0,28.54669761657715
2015-11-23,30.450000762939453,30.0,30.190000534057617,30.15999984741211,7483785.0,28.55616569519043
2015-11-24,30.3799991607666,29.93000030517578,30.200000762939453,30.200000762939453,6781069.0,28.594039916992188
2015-11-25,30.200000762939453,29.8700008392334,30.200000762939453,30.059999465942383,8019391.0,28.46148681640625
2015-11-26,30.190000534057617,29.700000762939453,30.100000381469727,29.739999771118164,8073187.0,28.158498764038086
2015-11-27,29.799999237060547,28.290000915527344,29.739999771118164,28.56999969482422,12413796.0,27.050718307495117
2015-11-30,28.860000610351562,27.280000686645508,28.600000381469727,28.600000381469727,10434470.0,27.079124450683594
2015-12-01,29.559999465942383,28.020000457763672,28.739999771118164,29.219999313354492,13842297.0,27.666152954101562
2015-12-02,30.09000015258789,28.8799991607666,29.34000015258789,30.06999969482422,13628679.0,28.470951080322266
2015-12-03,30.149999618530273,29.549999237060547,29.989999771118164,30.09000015258789,6012480.0,28.489887237548828
2015-12-04,30.350000381469727,29.899999618530273,30.100000381469727,30.139999389648438,9331330.0,28.537229537963867
2015-12-07,30.850000381469727,30.25,30.25,30.459999084472656,6250137.0,28.840211868286133
2015-12-08,30.520000457763672,29.610000610351562,30.34000015258789,29.75,6123125.0,28.167970657348633
2015-12-09,30.0,29.200000762939453,29.510000228881836,29.690000534057617,6626177.0,28.11115837097168
2015-12-10,30.399999618530273,29.690000534057617,29.889999389648438,30.0,8251529.0,28.404674530029297
2015-12-11,30.079999923706055,29.559999465942383,29.760000228881836,29.93000030517578,5232230.0,28.338396072387695
2015-12-14,29.989999771118164,29.299999237060547,29.520000457763672,29.959999084472656,5250368.0,28.36680030822754
2015-12-15,30.299999237060547,29.799999237060547,29.959999084472656,29.940000534057617,7431671.0,28.34786605834961
2015-12-16,30.200000762939453,29.899999618530273,29.979999542236328,30.09000015258789,4709940.0,28.489887237548828
2015-12-17,30.549999237060547,30.09000015258789,30.18000030517578,30.510000228881836,11536993.0,28.887554168701172
2015-12-18,31.299999237060547,30.389999389648438,30.399999618530273,30.700000762939453,9576673.0,29.06745147705078
2015-12-21,31.649999618530273,30.510000228881836,30.700000762939453,31.399999618530273,17227082.0,29.730226516723633
2015-12-22,31.850000381469727,30.700000762939453,31.780000686645508,30.860000610351562,11675079.0,29.218942642211914
2015-12-23,30.989999771118164,30.1200008392334,30.950000762939453,30.270000457763672,15129192.0,28.66031837463379
2015-12-24,30.450000762939453,30.100000381469727,30.350000381469727,30.209999084472656,4455030.0,28.60350799560547
2015-12-25,30.479999542236328,30.09000015258789,30.329999923706055,30.260000228881836,4508798.0,28.650848388671875
2015-12-28,30.440000534057617,29.420000076293945,30.3700008392334,29.450000762939453,9789026.0,27.88392448425293
2015-12-29,29.950000762939453,29.420000076293945,29.420000076293945,29.93000030517578,4000130.0,28.338396072387695
2015-12-30,30.200000762939453,29.75,30.15999984741211,29.969999313354492,5833805.0,28.376270294189453
2015-12-31,30.0,29.479999542236328,29.969999313354492,29.520000457763672,5351635.0,27.950199127197266
2016-01-04,29.540000915527344,28.170000076293945,29.530000686645508,28.270000457763672,5946281.0,26.76667022705078
2016-01-05,29.200000762939453,27.520000457763672,27.520000457763672,28.760000228881836,8972616.0,27.230615615844727
2016-01-06,29.59000015258789,28.799999237060547,28.899999618530273,29.5,10079697.0,27.93126106262207
2016-01-07,29.190000534057617,27.829999923706055,29.190000534057617,27.989999771118164,1901900.0,26.501558303833008
2016-01-08,28.809999465942383,27.610000610351562,28.579999923706055,28.030000686645508,16661966.0,26.5394344329834
2016-01-11,28.079999923706055,26.809999465942383,28.0,27.110000610351562,15319662.0,25.668359756469727
2016-01-12,27.56999969482422,26.799999237060547,27.360000610351562,26.81999969482422,13162694.0,25.393775939941406
2016-01-13,27.940000534057617,26.600000381469727,27.420000076293945,26.790000915527344,12376329.0,25.365373611450195
2016-01-14,27.049999237060547,26.0,26.549999237060547,26.8700008392334,12252675.0,25.44112205505371
2016-01-15,27.079999923706055,26.200000762939453,26.8700008392334,26.489999771118164,5670136.0,25.081327438354492
2016-01-18,26.690000534057617,26.010000228881836,26.389999389648438,26.59000015258789,3755701.0,25.176008224487305
2016-01-19,27.43000030517578,26.420000076293945,26.610000610351562,27.34000015258789,6031539.0,25.886127471923828
2016-01-20,27.989999771118164,27.010000228881836,27.25,27.239999771118164,7928263.0,25.79144287109375
2016-01-21,27.239999771118164,26.649999618530273,26.799999237060547,26.809999465942383,5052284.0,25.384309768676758
2016-01-22,27.360000610351562,26.729999542236328,26.829999923706055,27.190000534057617,4680643.0,25.744102478027344
2016-01-25,27.790000915527344,27.020000457763672,27.40999984741211,27.3799991607666,4536187.0,25.923999786376953
2016-01-26,27.3799991607666,26.309999465942383,27.010000228881836,26.639999389648438,8115883.0,25.22334861755371
2016-01-27,26.75,25.309999465942383,25.510000228881836,25.8700008392334,10968866.0,24.49429702758789
2016-01-28,26.06999969482422,25.149999618530273,25.799999237060547,25.239999771118164,6162090.0,23.897798538208008
2016-01-29,25.979999542236328,25.149999618530273,25.190000534057617,25.860000610351562,8736118.0,24.48482894897461
2016-02-01,25.84000015258789,25.020000457763672,25.799999237060547,25.219999313354492,7877655.0,23.878862380981445
2016-02-02,25.75,25.25,25.25,25.600000381469727,5136045.0,24.23865509033203
2016-02-03,25.56999969482422,25.15999984741211,25.170000076293945,25.559999465942383,3031556.0,24.200780868530273
2016-02-04,26.149999618530273,25.790000915527344,25.790000915527344,25.969999313354492,7286582.0,24.588979721069336
2016-02-05,26.420000076293945,25.860000610351562,25.899999618530273,26.1200008392334,5804525.0,24.73100471496582
2016-02-15,27.079999923706055,25.5,25.559999465942383,26.84000015258789,12722298.0,25.412715911865234
2016-02-16,27.5,26.579999923706055,26.989999771118164,27.229999542236328,9558347.0,25.78197479248047
2016-02-17,28.260000228881836,26.950000762939453,26.979999542236328,27.899999618530273,17144964.0,26.416345596313477
2016-02-18,28.489999771118164,27.780000686645508,28.200000762939453,27.989999771118164,11414890.0,26.501558303833008
2016-02-19,28.030000686645508,27.489999771118164,27.959999084472656,27.799999237060547,4695170.0,26.321664810180664
2016-02-22,28.3799991607666,27.829999923706055,28.100000381469727,28.309999465942383,4544258.0,26.80454444885254
2016-02-23,28.399999618530273,27.559999465942383,28.399999618530273,27.850000381469727,3662107.0,26.369003295898438
2016-02-24,28.290000915527344,27.700000762939453,27.93000030517578,28.239999771118164,2922658.0,26.738265991210938
2016-02-25,28.56999969482422,27.010000228881836,28.239999771118164,27.899999618530273,9823846.0,26.416345596313477
2016-02-26,28.149999618530273,27.75,28.0,27.979999542236328,4363850.0,26.49209213256836
2016-02-29,28.200000762939453,26.899999618530273,28.059999465942383,27.200000762939453,4594922.0,25.753570556640625
2016-03-01,27.5,26.90999984741211,27.350000381469727,27.309999465942383,3800976.0,25.857723236083984
2016-03-02,28.649999618530273,27.329999923706055,27.329999923706055,28.56999969482422,7454425.0,27.050718307495117
2016-03-03,29.440000534057617,28.610000610351562,28.75,28.780000686645508,6117973.0,27.249549865722656
2016-03-04,29.200000762939453,28.1200008392334,28.860000610351562,28.309999465942383,5832066.0,26.80454444885254
2016-03-07,29.149999618530273,28.3799991607666,28.389999389648438,29.09000015258789,4554007.0,27.54306411743164
2016-03-08,29.0,28.100000381469727,28.780000686645508,28.6200008392334,4413270.0,27.098058700561523
2016-03-09,28.5,27.8799991607666,28.5,27.889999389648438,4202134.0,26.406879425048828
2016-03-10,28.440000534057617,27.799999237060547,27.979999542236328,27.959999084472656,4990359.0,26.473155975341797
2016-03-11,28.010000228881836,27.329999923706055,27.850000381469727,27.979999542236328,4852416.0,26.49209213256836
2016-03-14,28.979999542236328,28.010000228881836,28.010000228881836,28.770000457763672,6296534.0,27.240081787109375
2016-03-15,29.049999237060547,28.579999923706055,28.600000381469727,28.81999969482422,4289692.0,27.287424087524414
2016-03-16,29.09000015258789,28.510000228881836,28.81999969482422,28.670000076293945,3283219.0,27.14539909362793
2016-03-17,29.440000534057617,28.670000076293945,28.670000076293945,29.3799991607666,11341211.0,27.817642211914062
2016-03-18,29.979999542236328,29.1200008392334,29.270000457763672,29.360000610351562,12053298.0,27.798707962036133
2016-03-21,30.389999389648438,29.0,29.5,29.420000076293945,14922610.0,27.855518341064453
2016-03-22,29.549999237060547,28.93000030517578,29.389999389648438,29.280000686645508,5505665.0,27.72296142578125
2016-03-23,29.579999923706055,29.110000610351562,29.1299991607666,29.309999465942383,5304175.0,27.75136375427246
2016-03-24,29.579999923706055,29.020000457763672,29.1299991607666,29.309999465942383,5411502.0,27.75136375427246
2016-03-25,29.989999771118164,29.149999618530273,29.200000762939453,29.8799991607666,4040364.0,28.291053771972656
2016-03-28,30.489999771118164,29.209999084472656,30.1299991607666,29.309999465942383,7778767.0,27.75136375427246
2016-03-29,29.40999984741211,29.010000228881836,29.1299991607666,29.209999084472656,6115320.0,27.65668487548828
2016-03-30,29.850000381469727,29.270000457763672,29.450000762939453,29.59000015258789,6201691.0,28.016477584838867
2016-03-31,30.3799991607666,29.600000381469727,29.700000762939453,30.09000015258789,11617696.0,28.489887237548828
2016-04-01,30.1299991607666,29.56999969482422,29.90999984741211,29.8700008392334,3501526.0,28.28158950805664
2016-04-05,30.09000015258789,29.309999465942383,29.309999465942383,30.010000228881836,5328374.0,28.414142608642578
2016-04-06,29.889999389648438,29.450000762939453,29.8799991607666,29.690000534057617,5946474.0,28.11115837097168
2016-04-07,29.799999237060547,29.229999542236328,29.75,29.260000228881836,6114469.0,27.704025268554688
2016-04-08,29.209999084472656,28.940000534057617,29.200000762939453,29.030000686645508,4722335.0,27.486257553100586
2016-04-11,29.459999084472656,29.010000228881836,29.219999313354492,29.100000381469727,8549845.0,27.552534103393555
2016-04-12,29.219999313354492,28.969999313354492,29.059999465942383,29.149999618530273,2863752.0,27.59987449645996
2016-04-13,29.75,29.1299991607666,29.31999969482422,29.270000457763672,8868983.0,27.71349334716797
2016-04-14,29.450000762939453,28.979999542236328,29.389999389648438,29.139999389648438,6169418.0,27.59040641784668
2016-04-15,29.389999389648438,29.149999618530273,29.219999313354492,29.360000610351562,3769230.0,27.798707962036133
2016-04-18,29.299999237060547,28.540000915527344,29.0,28.670000076293945,4999171.0,27.14539909362793
2016-04-19,28.860000610351562,28.5,28.65999984741211,28.6299991607666,3727957.0,27.107524871826172
2016-04-20,28.700000762939453,27.510000228881836,28.6299991607666,27.719999313354492,10110668.0,26.24591827392578
2016-04-21,28.299999237060547,27.6299991607666,27.700000762939453,27.979999542236328,4686311.0,26.49209213256836
2016-04-22,28.350000381469727,27.979999542236328,27.989999771118164,28.309999465942383,4004763.0,26.80454444885254
2016-04-25,28.299999237060547,27.719999313354492,28.09000015258789,28.290000915527344,4507618.0,26.785608291625977
2016-04-26,28.389999389648438,27.799999237060547,28.200000762939453,28.079999923706055,3754331.0,26.586772918701172
2016-04-27,28.25,27.93000030517578,28.18000030517578,28.0,2209564.0,26.511030197143555
2016-04-28,28.040000915527344,27.6200008392334,28.040000915527344,27.8700008392334,2864547.0,26.387943267822266
2016-04-29,27.780000686645508,27.149999618530273,27.780000686645508,27.209999084472656,7793593.0,25.763036727905273
2016-05-03,27.770000457763672,27.020000457763672,27.190000534057617,27.75,11072357.0,26.274322509765625
2016-05-04,28.389999389648438,27.610000610351562,27.700000762939453,28.260000228881836,8977678.0,26.7572021484375
2016-05-05,28.489999771118164,28.0,28.239999771118164,28.290000915527344,4881204.0,26.785608291625977
2016-05-06,28.59000015258789,27.940000534057617,28.299999237060547,27.969999313354492,6830102.0,26.482624053955078
2016-05-09,28.079999923706055,27.40999984741211,27.649999618530273,27.579999923706055,7347788.0,26.11336326599121
2016-05-10,28.18000030517578,27.649999618530273,27.700000762939453,28.170000076293945,4358037.0,26.67198944091797
2016-05-11,29.299999237060547,28.110000610351562,28.25,29.010000228881836,11689353.0,27.46731948852539
2016-05-12,29.030000686645508,28.149999618530273,28.700000762939453,28.530000686645508,6216467.0,27.012845993041992
2016-05-13,28.979999542236328,27.75,28.540000915527344,27.90999984741211,6252495.0,26.42581558227539
2016-05-16,28.219999313354492,27.399999618530273,27.899999618530273,28.149999618530273,4466765.0,26.653053283691406
2016-05-17,28.219999313354492,27.780000686645508,28.149999618530273,27.8700008392334,3003108.0,26.387943267822266
2016-05-18,27.969999313354492,27.270000457763672,27.739999771118164,27.5,3939204.0,26.03761863708496
2016-05-19,27.75,27.290000915527344,27.5,27.43000030517578,2481008.0,25.971338272094727
2016-05-20,27.450000762939453,26.979999542236328,27.229999542236328,27.149999618530273,4941996.0,25.706228256225586
2016-05-23,27.489999771118164,27.149999618530273,27.200000762939453,27.389999389648438,3373740.0,25.93346405029297
2016-05-24,27.389999389648438,26.600000381469727,27.309999465942383,26.809999465942383,3995381.0,25.384309768676758
2016-05-25,27.15999984741211,26.780000686645508,26.959999084472656,26.860000610351562,2676332.0,25.431652069091797
2016-05-26,27.1299991607666,26.65999984741211,26.84000015258789,27.010000228881836,2907321.0,25.573673248291016
2016-05-27,27.1299991607666,26.920000076293945,27.1299991607666,26.959999084472656,1940460.0,25.526334762573242
2016-05-30,27.100000381469727,26.799999237060547,26.959999084472656,27.0,2298075.0,25.564207077026367
2016-05-31,27.729999542236328,26.899999618530273,26.899999618530273,27.709999084472656,8263632.0,26.2364501953125
2016-06-01,27.889999389648438,27.600000381469727,27.75,27.649999618530273,4184221.0,26.179641723632812
2016-06-02,27.729999542236328,27.5,27.649999618530273,27.579999923706055,2635378.0,26.11336326599121
2016-06-03,27.889999389648438,27.479999542236328,27.559999465942383,27.790000915527344,4348076.0,26.312196731567383
2016-06-06,27.989999771118164,27.600000381469727,27.790000915527344,27.760000228881836,3896207.0,26.283794403076172
2016-06-07,27.809999465942383,27.399999618530273,27.760000228881836,27.5,4659153.0,26.03761863708496
2016-06-08,27.68000030517578,27.309999465942383,27.440000534057617,27.549999237060547,3953996.0,26.084959030151367
2016-06-13,27.549999237060547,27.059999465942383,27.350000381469727,27.1299991607666,8366510.0,25.687292098999023
2016-06-14,27.260000228881836,26.5,27.1200008392334,26.75,7761189.0,25.327499389648438
2016-06-15,27.079999923706055,26.399999618530273,26.440000534057617,26.989999771118164,8634067.0,25.554737091064453
2016-06-16,27.059999465942383,26.469999313354492,26.940000534057617,26.510000228881836,7454104.0,25.100261688232422
2016-06-17,26.729999542236328,26.469999313354492,26.540000915527344,26.579999923706055,4097003.0,25.166540145874023
2016-06-20,26.559999465942383,26.1200008392334,26.299999237060547,26.270000457763672,4608803.0,24.873027801513672
2016-06-21,26.479999542236328,25.850000381469727,26.399999618530273,26.049999237060547,6316089.0,24.66472625732422
2016-06-22,26.1299991607666,25.889999389648438,26.049999237060547,26.1299991607666,3387901.0,24.740467071533203
2016-06-23,26.459999084472656,26.040000915527344,26.149999618530273,26.170000076293945,5692835.0,24.778343200683594
2016-06-24,26.25,25.549999237060547,26.190000534057617,26.020000457763672,7057694.0,24.636320114135742
2016-06-27,26.170000076293945,25.790000915527344,25.8700008392334,26.139999389648438,4843201.0,24.74993896484375
2016-06-28,26.1299991607666,25.8799991607666,26.1200008392334,26.079999923706055,6273790.0,24.69312858581543
2016-06-29,26.149999618530273,25.889999389648438,26.1299991607666,25.989999771118164,7145234.0,24.6079158782959
2016-06-30,26.09000015258789,25.899999618530273,26.09000015258789,26.049999237060547,4649975.0,24.66472625732422
2016-07-01,26.06999969482422,25.90999984741211,26.049999237060547,25.989999771118164,4374895.0,24.6079158782959
2016-07-04,26.420000076293945,25.899999618530273,25.950000762939453,26.31999969482422,14880087.0,24.920366287231445
2016-07-05,26.729999542236328,26.299999237060547,26.329999923706055,26.479999542236328,9171508.0,25.07185935974121
2016-07-06,26.440000534057617,26.18000030517578,26.399999618530273,26.31999969482422,5991512.0,24.920366287231445
2016-07-07,26.459999084472656,26.209999084472656,26.40999984741211,26.350000381469727,5795241.0,24.948772430419922
2016-07-08,26.3799991607666,26.209999084472656,26.260000228881836,26.239999771118164,4098591.0,24.844623565673828
2016-07-11,26.6299991607666,26.270000457763672,26.270000457763672,26.440000534057617,7595136.0,25.033985137939453
2016-07-12,27.649999618530273,26.399999618530273,26.56999969482422,27.329999923706055,19413370.0,25.876657485961914
2016-07-13,27.579999923706055,27.15999984741211,27.299999237060547,27.25,10942996.0,25.800912857055664
2016-07-14,27.299999237060547,27.010000228881836,27.299999237060547,27.170000076293945,3803222.0,25.72516632080078
2016-07-15,27.350000381469727,27.149999618530273,27.239999771118164,27.25,3969229.0,25.800912857055664
2016-07-18,27.600000381469727,27.110000610351562,27.270000457763672,27.3799991607666,5306275.0,25.923999786376953
2016-07-19,27.469999313354492,26.979999542236328,27.469999313354492,27.15999984741211,3553957.0,25.715696334838867
2016-07-20,27.280000686645508,27.020000457763672,27.280000686645508,27.049999237060547,2103515.0,25.611547470092773
2016-07-21,27.350000381469727,27.010000228881836,27.040000915527344,27.139999389648438,2980031.0,25.696762084960938
2016-07-22,27.219999313354492,26.760000228881836,27.200000762939453,26.790000915527344,3420819.0,25.365373611450195
2016-07-25,26.940000534057617,26.729999542236328,26.809999465942383,26.799999237060547,2673470.0,25.374841690063477
2016-07-26,27.299999237060547,26.719999313354492,26.75,27.25,5669758.0,25.800912857055664
2016-07-27,27.649999618530273,26.719999313354492,27.280000686645508,27.420000076293945,11420938.0,25.961872100830078
2016-07-28,28.329999923706055,26.780000686645508,27.15999984741211,27.920000076293945,16479416.0,26.435283660888672
2016-07-29,28.350000381469727,27.799999237060547,27.799999237060547,27.8799991607666,8529929.0,26.397409439086914
2016-08-01,28.579999923706055,27.600000381469727,27.989999771118164,27.729999542236328,9607002.0,26.255388259887695
2016-08-02,27.969999313354492,27.610000610351562,27.799999237060547,27.760000228881836,3177238.0,26.283794403076172
2016-08-03,28.450000762939453,27.649999618530273,27.700000762939453,28.200000762939453,8378906.0,26.700393676757812
2016-08-04,28.299999237060547,27.920000076293945,28.049999237060547,28.190000534057617,4392949.0,26.69092559814453
2016-08-05,28.299999237060547,28.010000228881836,28.25,28.110000610351562,3051251.0,26.61518096923828
2016-08-08,28.25,27.8799991607666,28.149999618530273,28.079999923706055,3695582.0,26.586772918701172
2016-08-09,28.489999771118164,28.030000686645508,28.049999237060547,28.3799991607666,4335597.0,26.87082290649414
2016-08-10,28.329999923706055,28.06999969482422,28.25,28.229999542236328,3443024.0,26.728796005249023
2016-08-11,28.200000762939453,27.610000610351562,28.040000915527344,27.68000030517578,5274654.0,26.208045959472656
2016-08-12,27.979999542236328,27.65999984741211,27.68000030517578,27.889999389648438,6867532.0,26.406879425048828
2016-08-15,28.959999084472656,27.899999618530273,27.899999618530273,28.68000030517578,12017151.0,27.154869079589844
2016-08-16,29.229999542236328,28.6200008392334,28.780000686645508,29.049999237060547,8869720.0,27.505189895629883
2016-08-17,29.3799991607666,28.700000762939453,29.020000457763672,29.079999923706055,9544543.0,27.53359603881836
2016-08-18,28.739999771118164,28.209999084472656,28.739999771118164,28.34000015258789,4153270.0,27.23567771911621
2016-08-19,28.399999618530273,28.049999237060547,28.399999618530273,28.209999084472656,4434907.0,27.110740661621094
2016-08-22,28.770000457763672,28.100000381469727,28.110000610351562,28.59000015258789,6948367.0,27.475934982299805
2016-08-23,28.790000915527344,28.360000610351562,28.530000686645508,28.59000015258789,4157935.0,27.475934982299805
2016-08-24,28.799999237060547,28.510000228881836,28.649999618530273,28.670000076293945,5510027.0,27.55281639099121
2016-08-25,28.700000762939453,28.3799991607666,28.479999542236328,28.459999084472656,2264626.0,27.35099983215332
2016-08-26,28.700000762939453,28.299999237060547,28.559999465942383,28.459999084472656,2033913.0,27.35099983215332
2016-08-29,28.690000534057617,28.1200008392334,28.549999237060547,28.229999542236328,5397457.0,27.129961013793945
2016-08-30,28.260000228881836,27.799999237060547,28.219999313354492,27.93000030517578,5125431.0,26.84165382385254
2016-08-31,28.0,27.68000030517578,27.860000610351562,27.760000228881836,4781752.0,26.67827796936035
2016-09-01,28.049999237060547,27.65999984741211,27.8799991607666,27.690000534057617,3308925.0,26.611005783081055
2016-09-02,28.079999923706055,27.290000915527344,27.75,28.079999923706055,6551015.0,26.985807418823242
2016-09-05,28.100000381469727,27.520000457763672,28.100000381469727,27.6299991607666,5448780.0,26.553340911865234
2016-09-06,27.709999084472656,27.329999923706055,27.610000610351562,27.5,5788643.0,26.428409576416016
2016-09-07,27.75,27.510000228881836,27.600000381469727,27.68000030517578,3338174.0,26.601394653320312
2016-09-08,27.940000534057617,27.610000610351562,27.649999618530273,27.829999923706055,4102005.0,26.74555015563965
2016-09-09,28.059999465942383,27.729999542236328,27.739999771118164,28.030000686645508,4993355.0,26.93775749206543
2016-09-12,27.850000381469727,27.280000686645508,27.799999237060547,27.610000610351562,6794751.0,26.534122467041016
2016-09-13,27.719999313354492,27.389999389648438,27.690000534057617,27.579999923706055,2655610.0,26.505290985107422
2016-09-14,27.540000915527344,27.239999771118164,27.469999313354492,27.459999084472656,2885676.0,26.38996696472168
2016-09-19,27.540000915527344,27.399999618530273,27.399999618530273,27.469999313354492,3025867.0,26.399578094482422
2016-09-20,27.549999237060547,27.399999618530273,27.440000534057617,27.5,1264608.0,26.428409576416016
2016-09-21,27.540000915527344,27.40999984741211,27.459999084472656,27.450000762939453,1959930.0,26.38035774230957
2016-09-22,27.59000015258789,27.299999237060547,27.309999465942383,27.31999969482422,3951634.0,26.25542449951172
2016-09-23,27.559999465942383,27.299999237060547,27.43000030517578,27.440000534057617,3211684.0,26.370746612548828
2016-09-26,27.479999542236328,26.959999084472656,27.420000076293945,26.979999542236328,2318020.0,25.92867088317871
2016-09-27,27.18000030517578,26.899999618530273,27.0,27.170000076293945,1643786.0,26.111268997192383
2016-09-28,27.260000228881836,26.920000076293945,27.260000228881836,26.940000534057617,1700881.0,25.890230178833008
2016-09-29,27.049999237060547,26.90999984741211,26.93000030517578,26.979999542236328,2129355.0,25.92867088317871
2016-09-30,27.030000686645508,26.920000076293945,26.979999542236328,26.969999313354492,1352793.0,25.91905975341797
2016-10-10,27.190000534057617,26.969999313354492,27.010000228881836,27.170000076293945,3438736.0,26.111268997192383
2016-10-11,27.3799991607666,27.100000381469727,27.170000076293945,27.3700008392334,3053434.0,26.30347442626953
2016-10-12,27.40999984741211,27.100000381469727,27.15999984741211,27.329999923706055,4154562.0,26.265031814575195
2016-10-13,27.450000762939453,27.229999542236328,27.399999618530273,27.3700008392334,3390591.0,26.30347442626953
2016-10-14,27.56999969482422,27.299999237060547,27.3700008392334,27.489999771118164,3554405.0,26.418798446655273
2016-10-17,27.600000381469727,27.399999618530273,27.600000381469727,27.540000915527344,3332811.0,26.46685028076172
2016-10-18,27.639999389648438,27.350000381469727,27.350000381469727,27.579999923706055,2162180.0,26.505290985107422
2016-10-19,27.68000030517578,27.200000762939453,27.579999923706055,27.34000015258789,2802919.0,26.274642944335938
2016-10-20,27.40999984741211,27.200000762939453,27.299999237060547,27.350000381469727,2262497.0,26.28425407409668
2016-10-21,27.399999618530273,27.1299991607666,27.25,27.25,1928159.0,26.18815040588379
2016-10-24,27.549999237060547,27.260000228881836,27.260000228881836,27.459999084472656,2609700.0,26.38996696472168
2016-10-25,27.489999771118164,27.34000015258789,27.3700008392334,27.389999389648438,1520069.0,26.32269287109375
2016-10-26,27.43000030517578,27.100000381469727,27.360000610351562,27.209999084472656,2625588.0,26.149707794189453
2016-10-27,27.399999618530273,27.1200008392334,27.200000762939453,27.329999923706055,2022170.0,26.265031814575195
2016-10-28,27.450000762939453,27.190000534057617,27.3799991607666,27.389999389648438,3571555.0,26.32269287109375
2016-10-31,27.34000015258789,27.09000015258789,27.229999542236328,27.110000610351562,2183244.0,26.053607940673828
2016-11-01,27.209999084472656,27.06999969482422,27.18000030517578,27.15999984741211,2004417.0,26.101655960083008
2016-11-02,27.149999618530273,26.860000610351562,27.149999618530273,26.8700008392334,2676729.0,25.822959899902344
2016-11-03,27.010000228881836,26.770000457763672,26.770000457763672,26.899999618530273,2454508.0,25.851789474487305
2016-11-04,26.90999984741211,26.520000457763672,26.829999923706055,26.68000030517578,4886738.0,25.640361785888672
2016-11-07,26.989999771118164,26.510000228881836,26.639999389648438,26.700000762939453,3171602.0,25.659584045410156
2016-11-08,26.81999969482422,26.520000457763672,26.780000686645508,26.700000762939453,3048978.0,25.659584045410156
2016-11-09,26.719999313354492,26.100000381469727,26.709999084472656,26.200000762939453,6803939.0,25.179065704345703
2016-11-10,26.540000915527344,26.31999969482422,26.350000381469727,26.43000030517578,4615894.0,25.400102615356445
2016-11-11,27.020000457763672,26.469999313354492,26.549999237060547,27.0,12140911.0,25.947891235351562
2016-11-14,27.09000015258789,26.68000030517578,27.09000015258789,26.729999542236328,4254715.0,25.688411712646484
2016-11-15,27.040000915527344,26.739999771118164,26.770000457763672,26.809999465942383,4617693.0,25.765295028686523
2016-11-16,27.0,26.770000457763672,26.84000015258789,26.8700008392334,2416753.0,25.822959899902344
2016-11-17,26.850000381469727,26.540000915527344,26.799999237060547,26.649999618530273,4417829.0,25.61153221130371
2016-11-18,26.780000686645508,26.489999771118164,26.59000015258789,26.579999923706055,5315628.0,25.54425621032715
2016-11-21,26.8700008392334,26.579999923706055,26.68000030517578,26.770000457763672,4331727.0,25.72685432434082
2016-11-22,26.889999389648438,26.600000381469727,26.65999984741211,26.700000762939453,4103040.0,25.659584045410156
2016-11-23,26.850000381469727,26.670000076293945,26.709999084472656,26.700000762939453,3252809.0,25.659584045410156
2016-11-24,26.90999984741211,26.540000915527344,26.739999771118164,26.770000457763672,5309658.0,25.72685432434082
2016-11-25,27.049999237060547,26.700000762939453,26.799999237060547,27.040000915527344,6512808.0,25.98633575439453
2016-11-28,27.459999084472656,26.959999084472656,27.1200008392334,27.190000534057617,10424731.0,26.1304874420166
2016-11-29,28.1200008392334,27.079999923706055,27.1200008392334,27.520000457763672,10275990.0,26.4476318359375
2016-11-30,27.780000686645508,27.229999542236328,27.780000686645508,27.389999389648438,5585890.0,26.32269287109375
2016-12-01,27.479999542236328,27.030000686645508,27.450000762939453,27.200000762939453,7331290.0,26.140098571777344
2016-12-02,27.309999465942383,26.8700008392334,27.219999313354492,27.049999237060547,6631550.0,25.995943069458008
2016-12-05,27.09000015258789,26.700000762939453,26.850000381469727,26.93000030517578,6734136.0,25.8806209564209
2016-12-06,27.020000457763672,26.81999969482422,26.81999969482422,26.8799991607666,3737776.0,25.83256721496582
2016-12-07,26.899999618530273,26.68000030517578,26.899999618530273,26.8700008392334,2914189.0,25.822959899902344
2016-12-08,26.959999084472656,26.56999969482422,26.8700008392334,26.600000381469727,4054028.0,25.563480377197266
2016-12-09,26.770000457763672,26.540000915527344,26.610000610351562,26.579999923706055,5763798.0,25.54425621032715
2016-12-12,26.770000457763672,26.15999984741211,26.579999923706055,26.440000534057617,6842226.0,25.409713745117188
2016-12-13,26.469999313354492,26.209999084472656,26.329999923706055,26.3799991607666,3256559.0,25.35205078125
2016-12-14,26.540000915527344,26.40999984741211,26.479999542236328,26.489999771118164,5244279.0,25.457765579223633
2016-12-15,26.65999984741211,26.31999969482422,26.440000534057617,26.56999969482422,4706984.0,25.53464698791504
2016-12-16,26.709999084472656,26.5,26.579999923706055,26.6200008392334,4826780.0,25.582700729370117
2016-12-19,26.719999313354492,26.350000381469727,26.510000228881836,26.65999984741211,4102751.0,25.62114143371582
2016-12-20,26.790000915527344,26.510000228881836,26.610000610351562,26.610000610351562,5423956.0,25.573089599609375
2016-12-21,26.959999084472656,26.549999237060547,26.549999237060547,26.889999389648438,5934650.0,25.842178344726562
2016-12-22,26.950000762939453,26.760000228881836,26.950000762939453,26.899999618530273,4880212.0,25.851789474487305
2016-12-23,26.959999084472656,26.709999084472656,26.950000762939453,26.90999984741211,2546754.0,25.861398696899414
2016-12-26,26.920000076293945,26.440000534057617,26.920000076293945,26.799999237060547,1463518.0,25.755685806274414
2016-12-27,26.8799991607666,26.549999237060547,26.799999237060547,26.549999237060547,1473159.0,25.515426635742188
2016-12-28,26.84000015258789,26.389999389648438,26.5,26.520000457763672,7000352.0,25.486595153808594
2016-12-29,26.479999542236328,26.31999969482422,26.399999618530273,26.360000610351562,6355840.0,25.33283233642578
2016-12-30,26.600000381469727,26.329999923706055,26.389999389648438,26.520000457763672,4400195.0,25.486595153808594
2017-01-03,26.780000686645508,26.399999618530273,26.549999237060547,26.649999618530273,3486243.0,25.61153221130371
2017-01-04,26.850000381469727,26.6299991607666,26.690000534057617,26.790000915527344,5534021.0,25.746076583862305
2017-01-05,26.959999084472656,26.780000686645508,26.860000610351562,26.829999923706055,5135146.0,25.784517288208008
2017-01-06,26.950000762939453,26.809999465942383,26.809999465942383,26.899999618530273,4241979.0,25.851789474487305
2017-01-09,27.0,26.809999465942383,26.899999618530273,26.889999389648438,4849690.0,25.842178344726562
2017-01-10,27.100000381469727,26.790000915527344,26.899999618530273,26.920000076293945,3763613.0,25.871007919311523
2017-01-11,26.989999771118164,26.700000762939453,26.899999618530273,26.75,4193486.0,25.70763397216797
2017-01-12,26.90999984741211,26.68000030517578,26.799999237060547,26.770000457763672,4942373.0,25.72685432434082
2017-01-13,26.979999542236328,26.5,26.770000457763672,26.75,6134977.0,25.70763397216797
2017-01-16,26.959999084472656,26.450000762939453,26.649999618530273,26.780000686645508,20359311.0,25.736465454101562
2017-01-17,26.829999923706055,26.6299991607666,26.790000915527344,26.709999084472656,5677503.0,25.669189453125
2017-01-18,27.0,26.770000457763672,26.799999237060547,26.899999618530273,6746788.0,25.851789474487305
2017-01-19,27.100000381469727,26.899999618530273,26.959999084472656,27.0,5701892.0,25.947891235351562
2017-01-20,27.239999771118164,26.950000762939453,26.959999084472656,27.15999984741211,4084652.0,26.101655960083008
2017-01-23,27.25,27.030000686645508,27.15999984741211,27.170000076293945,4240045.0,26.111268997192383
2017-01-24,27.209999084472656,27.049999237060547,27.15999984741211,27.170000076293945,1894465.0,26.111268997192383
2017-01-25,27.520000457763672,27.170000076293945,27.200000762939453,27.489999771118164,5438354.0,26.418798446655273
2017-01-26,27.600000381469727,27.34000015258789,27.420000076293945,27.5,2685821.0,26.428409576416016
2017-02-03,27.670000076293945,27.43000030517578,27.579999923706055,27.6299991607666,3167560.0,26.553340911865234
2017-02-06,27.760000228881836,27.56999969482422,27.600000381469727,27.68000030517578,3151898.0,26.601394653320312
2017-02-07,27.799999237060547,27.309999465942383,27.719999313354492,27.489999771118164,5161174.0,26.418798446655273
2017-02-08,27.700000762939453,27.3700008392334,27.600000381469727,27.6200008392334,2658498.0,26.543733596801758
2017-02-09,27.8700008392334,27.6200008392334,27.670000076293945,27.799999237060547,4138564.0,26.716718673706055
2017-02-10,28.049999237060547,27.649999618530273,27.700000762939453,27.68000030517578,5157424.0,26.601394653320312
2017-02-13,28.149999618530273,27.6200008392334,27.68000030517578,27.90999984741211,7917095.0,26.822431564331055
2017-02-14,28.0,27.450000762939453,27.93000030517578,27.56999969482422,6466422.0,26.495677947998047
2017-02-15,27.979999542236328,27.600000381469727,27.6299991607666,27.68000030517578,4996957.0,26.601394653320312
2017-02-16,27.799999237060547,27.59000015258789,27.770000457763672,27.739999771118164,4068030.0,26.6590576171875
2017-02-17,27.75,27.43000030517578,27.709999084472656,27.450000762939453,1819201.0,26.38035774230957
2017-02-20,27.790000915527344,27.530000686645508,27.670000076293945,27.709999084472656,2885227.0,26.630226135253906
2017-02-21,28.0,27.709999084472656,27.75,27.75,2200857.0,26.66866683959961
2017-02-22,27.81999969482422,27.579999923706055,27.719999313354492,27.639999389648438,2321026.0,26.562952041625977
2017-02-23,27.899999618530273,27.479999542236328,27.6200008392334,27.549999237060547,3614276.0,26.47646141052246
2017-02-24,28.600000381469727,27.3700008392334,27.530000686645508,28.030000686645508,6651685.0,26.93775749206543
2017-02-27,27.68000030517578,27.40999984741211,27.610000610351562,27.530000686645508,3397480.0,26.45724105834961
2017-02-28,27.520000457763672,27.399999618530273,27.5,27.440000534057617,2486901.0,26.370746612548828
2017-03-01,27.65999984741211,27.389999389648438,27.440000534057617,27.489999771118164,2379166.0,26.418798446655273
2017-03-02,27.649999618530273,27.3700008392334,27.610000610351562,27.389999389648438,2499876.0,26.32269287109375
2017-03-03,27.489999771118164,27.31999969482422,27.389999389648438,27.399999618530273,2024907.0,26.332304000854492
2017-03-06,27.90999984741211,27.420000076293945,27.489999771118164,27.75,4101851.0,26.66866683959961
2017-03-07,27.84000015258789,27.6200008392334,27.790000915527344,27.770000457763672,2835611.0,26.68788719177246
2017-03-08,27.84000015258789,27.690000534057617,27.75,27.770000457763672,1855170.0,26.68788719177246
2017-03-09,27.93000030517578,27.700000762939453,27.799999237060547,27.790000915527344,3583321.0,26.707109451293945
2017-03-10,27.760000228881836,27.3799991607666,27.670000076293945,27.399999618530273,4894763.0,26.332304000854492
2017-03-13,28.59000015258789,27.389999389648438,27.389999389648438,28.350000381469727,15231687.0,27.24528694152832
2017-03-14,28.5,28.18000030517578,28.350000381469727,28.43000030517578,4254572.0,27.322168350219727
2017-03-15,28.850000381469727,28.239999771118164,28.450000762939453,28.700000762939453,6970631.0,27.581649780273438
2017-03-16,28.809999465942383,28.350000381469727,28.75,28.3700008392334,8452437.0,27.264509201049805
2017-03-17,28.600000381469727,28.260000228881836,28.360000610351562,28.459999084472656,3487561.0,27.35099983215332
2017-03-20,28.799999237060547,28.350000381469727,28.670000076293945,28.540000915527344,5589028.0,27.42788314819336
2017-03-21,29.170000076293945,28.399999618530273,28.440000534057617,28.889999389648438,7516447.0,27.764244079589844
2017-03-22,28.850000381469727,28.3799991607666,28.6299991607666,28.5,5390698.0,27.389440536499023
2017-03-23,28.93000030517578,28.09000015258789,28.75,28.489999771118164,9508623.0,27.379831314086914
2017-03-24,29.329999923706055,28.280000686645508,28.399999618530273,29.190000534057617,11217574.0,28.052555084228516
2017-03-27,30.260000228881836,29.110000610351562,29.190000534057617,29.600000381469727,16688123.0,28.446578979492188
2017-03-28,29.889999389648438,29.260000228881836,29.559999465942383,29.760000228881836,5571074.0,28.600343704223633
2017-03-29,30.469999313354492,29.579999923706055,29.860000610351562,30.079999923706055,8095571.0,28.907875061035156
2017-03-30,30.299999237060547,29.59000015258789,30.010000228881836,29.989999771118164,8283258.0,28.821382522583008
2017-03-31,30.09000015258789,29.700000762939453,29.850000381469727,29.979999542236328,3707088.0,28.811769485473633
2017-04-05,30.940000534057617,29.969999313354492,30.15999984741211,30.280000686645508,8601119.0,29.100082397460938
2017-04-06,30.950000762939453,30.260000228881836,30.280000686645508,30.93000030517578,10619230.0,29.72475242614746
2017-04-07,31.049999237060547,30.3799991607666,30.940000534057617,30.700000762939453,5287072.0,29.50371551513672
2017-04-10,30.649999618530273,30.09000015258789,30.649999618530273,30.270000457763672,6100195.0,29.090473175048828
2017-04-11,30.389999389648438,29.440000534057617,30.309999465942383,29.940000534057617,8612552.0,28.773330688476562
2017-04-12,32.540000915527344,29.639999389648438,29.93000030517578,32.2599983215332,31646170.0,31.0029239654541
2017-04-13,34.54999923706055,31.809999465942383,31.899999618530273,34.08000183105469,26196295.0,32.75200653076172
2017-04-14,34.29999923706055,33.619998931884766,34.29999923706055,34.08000183105469,7179384.0,32.75200653076172
2017-04-17,34.22999954223633,33.209999084472656,33.90999984741211,34.189998626708984,7638722.0,32.85771942138672
2017-04-18,35.41999816894531,33.54999923706055,33.68000030517578,34.91999816894531,13478768.0,33.559268951416016
2017-04-19,34.90999984741211,33.900001525878906,34.599998474121094,34.47999954223633,14419441.0,33.136417388916016
2017-04-20,34.720001220703125,33.900001525878906,34.29999923706055,34.5,7264173.0,33.155635833740234
2017-04-21,34.439998626708984,33.31999969482422,34.439998626708984,34.06999969482422,9076762.0,32.74239730834961
2017-04-24,34.2400016784668,33.04999923706055,33.83000183105469,34.220001220703125,11406401.0,32.88655090332031
2017-04-25,34.099998474121094,33.380001068115234,33.93000030517578,33.79999923706055,5705269.0,32.48291778564453
2017-04-26,34.400001525878906,33.52000045776367,33.79999923706055,33.880001068115234,4808031.0,32.5598030090332
2017-04-27,34.09000015258789,33.70000076293945,33.720001220703125,33.84000015258789,3380512.0,32.521358489990234
2017-04-28,35.2599983215332,34.040000915527344,34.040000915527344,34.25,8431871.0,32.91537857055664
2017-05-02,35.279998779296875,33.060001373291016,33.56999969482422,35.0,6552431.0,33.63615798950195
2017-05-03,35.47999954223633,34.560001373291016,34.779998779296875,35.33000183105469,5889485.0,33.95330047607422
2017-05-04,36.70000076293945,35.20000076293945,35.2400016784668,36.25,10495394.0,34.83744812011719
2017-05-05,36.599998474121094,35.66999816894531,36.08000183105469,36.41999816894531,7750977.0,35.00082015991211
2017-05-08,37.099998474121094,35.61000061035156,36.47999954223633,36.529998779296875,11702340.0,35.106536865234375
2017-05-09,36.400001525878906,34.88999938964844,36.400001525878906,35.209999084472656,5632242.0,33.83797073364258
2017-05-10,35.79999923706055,35.150001525878906,35.209999084472656,35.33000183105469,4498257.0,33.95330047607422
2017-05-11,35.880001068115234,34.79999923706055,35.06999969482422,35.560001373291016,5630706.0,34.174339294433594
2017-05-12,36.08000183105469,35.20000076293945,35.20000076293945,35.66999816894531,3128735.0,34.28004837036133
2017-05-15,37.09000015258789,35.900001525878906,36.0,37.02000045776367,6871331.0,35.57744216918945
2017-05-16,39.20000076293945,37.0,37.0,39.040000915527344,11125194.0,37.518733978271484
2017-05-17,39.77000045776367,38.349998474121094,39.0,38.5,8345720.0,36.99977111816406
2017-05-18,38.7599983215332,37.70000076293945,38.36000061035156,38.15999984741211,5951204.0,36.67302322387695
2017-05-19,39.540000915527344,37.9900016784668,37.9900016784668,39.31999969482422,8094395.0,37.787818908691406
2017-05-22,39.869998931884766,38.79999923706055,39.70000076293945,39.81999969482422,5479801.0,38.268341064453125
2017-05-23,40.15999984741211,38.0099983215332,39.5099983215332,40.150001525878906,14591200.0,38.585479736328125
2017-05-24,39.59000015258789,38.13999938964844,39.45000076293945,38.68000030517578,11934650.0,37.172760009765625
2017-05-25,39.349998474121094,36.97999954223633,38.529998779296875,37.540000915527344,12747200.0,36.07718276977539
2017-05-26,38.15999984741211,37.11000061035156,37.599998474121094,37.790000915527344,10407597.0,36.317440032958984
2017-05-31,37.900001525878906,35.709999084472656,37.81999969482422,37.790000915527344,16779813.0,36.317440032958984
2017-06-01,38.380001068115234,36.61000061035156,37.06999969482422,38.290000915527344,14580392.0,36.79795837402344
2017-06-02,38.58000183105469,37.900001525878906,38.0,38.189998626708984,6502019.0,36.701847076416016
2017-06-05,38.18000030517578,36.95000076293945,37.95000076293945,37.29999923706055,6735215.0,35.846534729003906
2017-06-06,37.650001525878906,36.70000076293945,37.20000076293945,37.56999969482422,6960266.0,36.106014251708984
2017-06-07,37.7599983215332,37.099998474121094,37.47999954223633,37.4900016784668,9586128.0,36.02913284301758
2017-06-08,39.5,37.52000045776367,37.52000045776367,39.34000015258789,16431719.0,37.807044982910156
2017-06-09,39.29999923706055,38.400001525878906,39.150001525878906,38.90999984741211,13997130.0,37.393795013427734
2017-06-12,39.189998626708984,38.209999084472656,38.619998931884766,38.5099983215332,8989241.0,37.00938034057617
2017-06-13,38.709999084472656,38.0,38.4900016784668,38.66999816894531,5827952.0,37.163143157958984
2017-06-14,38.77000045776367,37.29999923706055,38.709999084472656,37.380001068115234,11017773.0,35.92341232299805
2017-06-15,37.189998626708984,36.0099983215332,37.189998626708984,36.13999938964844,17594147.0,34.73173141479492
2017-06-16,36.38999938964844,35.720001220703125,35.880001068115234,36.13999938964844,8839421.0,34.73173141479492
2017-06-19,36.349998474121094,35.869998931884766,35.880001068115234,36.119998931884766,6231934.0,34.71250915527344
2017-06-20,36.31999969482422,35.5,36.130001068115234,35.52000045776367,8035827.0,34.135894775390625
2017-06-21,37.77000045776367,35.58000183105469,35.81999969482422,37.689998626708984,15682010.0,36.22133255004883
2017-06-22,37.90999984741211,37.119998931884766,37.5,37.849998474121094,11193388.0,36.37510299682617
2017-06-23,38.2599983215332,37.43000030517578,37.5,38.220001220703125,6319915.0,36.73067855834961
2017-06-26,38.47999954223633,37.720001220703125,38.16999816894531,37.790000915527344,8304002.0,36.317440032958984
2017-06-27,38.15999984741211,37.63999938964844,37.90999984741211,38.02000045776367,4314059.0,36.538475036621094
2017-06-28,38.0099983215332,37.209999084472656,37.84000015258789,37.31999969482422,5208726.0,35.865753173828125
2017-06-29,37.43000030517578,36.90999984741211,37.18000030517578,37.220001220703125,4592972.0,35.7696533203125
2017-06-30,37.369998931884766,36.58000183105469,37.27000045776367,37.310001373291016,5438145.0,35.856143951416016
2017-07-03,38.349998474121094,37.310001373291016,37.5,38.150001525878906,6007241.0,36.663414001464844
2017-07-04,38.189998626708984,37.099998474121094,38.0,38.09000015258789,8713405.0,36.60574722290039
2017-07-05,38.279998779296875,37.61000061035156,37.88999938964844,38.09000015258789,3703494.0,36.60574722290039
2017-07-06,39.150001525878906,37.79999923706055,37.900001525878906,38.189998626708984,6859008.0,36.701847076416016
2017-07-07,38.68000030517578,37.95000076293945,38.5,38.290000915527344,4420913.0,36.79795837402344
2017-07-10,38.439998626708984,37.04999923706055,38.439998626708984,37.08000183105469,8148218.0,35.63510513305664
2017-07-11,37.599998474121094,36.93000030517578,37.099998474121094,37.380001068115234,4921093.0,35.92341232299805
2017-07-12,37.470001220703125,36.61000061035156,37.470001220703125,37.220001220703125,3922762.0,35.7696533203125
2017-07-13,37.470001220703125,36.97999954223633,37.45000076293945,37.189998626708984,5562370.0,35.74081802368164
2017-07-14,37.86000061035156,37.040000915527344,37.31999969482422,37.65999984741211,4536962.0,36.1925048828125
2017-07-17,38.02000045776367,36.0099983215332,37.79999923706055,37.97999954223633,6679480.0,36.50003433227539
2017-07-18,38.349998474121094,37.40999984741211,38.0099983215332,38.22999954223633,5925762.0,36.74029541015625
2017-07-19,38.79999923706055,38.029998779296875,38.18000030517578,38.15999984741211,7941529.0,36.67302322387695
2017-07-20,38.47999954223633,37.5099983215332,38.16999816894531,38.15999984741211,8021765.0,36.67302322387695
2017-07-21,38.29999923706055,37.5,38.04999923706055,37.650001525878906,4453051.0,36.18289566040039
2017-07-24,37.790000915527344,37.29999923706055,37.790000915527344,37.31999969482422,4957845.0,35.865753173828125
2017-07-25,37.56999969482422,36.58000183105469,37.529998779296875,36.9900016784668,5270247.0,35.548614501953125
2017-07-26,37.18000030517578,36.130001068115234,37.18000030517578,36.38999938964844,9574539.0,34.971988677978516
2017-07-27,36.79999923706055,36.04999923706055,36.04999923706055,36.380001068115234,6623833.0,34.96238708496094
2017-07-28,36.79999923706055,36.27000045776367,36.27000045776367,36.5,2959362.0,35.07770538330078
2017-07-31,37.529998779296875,36.349998474121094,36.58000183105469,37.45000076293945,5576122.0,35.990692138671875
2017-08-01,37.65999984741211,36.9900016784668,37.47999954223633,37.29999923706055,5469940.0,35.846534729003906
2017-08-02,37.439998626708984,36.779998779296875,37.29999923706055,36.810001373291016,2687029.0,35.37562561035156
2017-08-03,36.9900016784668,36.16999816894531,36.95000076293945,36.41999816894531,4330657.0,35.00082015991211
2017-08-04,36.72999954223633,36.20000076293945,36.400001525878906,36.27000045776367,3927745.0,34.85667037963867
2017-08-07,36.95000076293945,36.310001373291016,36.36000061035156,36.65999984741211,2985668.0,35.23147201538086
2017-08-08,37.16999816894531,36.65999984741211,36.7599983215332,37.0,2651714.0,35.558223724365234
2017-08-09,37.099998474121094,36.619998931884766,37.099998474121094,36.70000076293945,2963822.0,35.26991271972656
2017-08-10,37.0,36.34000015258789,36.810001373291016,36.91999816894531,3317616.0,35.48133850097656
2017-08-11,37.130001068115234,36.52000045776367,36.52000045776367,37.11000061035156,3318271.0,35.663936614990234
2017-08-14,37.36000061035156,37.060001373291016,37.130001068115234,37.08000183105469,2339373.0,35.63510513305664
2017-08-15,37.689998626708984,36.81999969482422,36.880001068115234,37.59000015258789,4371261.0,36.12522888183594
2017-08-16,37.599998474121094,37.09000015258789,37.59000015258789,37.36000061035156,2915482.0,35.904197692871094
2017-08-17,38.189998626708984,37.18000030517578,37.33000183105469,37.65999984741211,5003889.0,36.1925048828125
2017-08-18,37.88999938964844,37.29999923706055,37.599998474121094,37.34000015258789,3234396.0,35.884979248046875
2017-08-21,37.54999923706055,37.08000183105469,37.29999923706055,37.5,2431697.0,36.03873825073242
2017-08-22,37.650001525878906,37.099998474121094,37.5,37.25,2013796.0,35.79848098754883
2017-08-23,37.369998931884766,37.130001068115234,37.369998931884766,37.31999969482422,1281429.0,35.865753173828125
2017-08-24,37.099998474121094,36.83000183105469,37.04999923706055,36.959999084472656,1581192.0,35.94355392456055
2017-08-25,37.45000076293945,37.04999923706055,37.45000076293945,37.220001220703125,2420081.0,36.19640350341797
2017-08-28,38.72999954223633,37.43000030517578,37.439998626708984,38.47999954223633,10237666.0,37.421749114990234
2017-08-29,39.619998931884766,38.47999954223633,38.689998626708984,39.36000061035156,7885647.0,38.277549743652344
2017-08-30,39.68000030517578,38.56999969482422,39.5,38.63999938964844,6827556.0,37.57735061645508
2017-08-31,39.18000030517578,38.20000076293945,38.849998474121094,39.04999923706055,3996769.0,37.97607421875
2017-09-01,39.18000030517578,38.16999816894531,39.0,38.27000045776367,5666178.0,37.217525482177734
2017-09-04,38.470001220703125,37.790000915527344,38.2400016784668,38.130001068115234,2939483.0,37.08137893676758
2017-09-05,39.099998474121094,38.130001068115234,38.130001068115234,39.0099983215332,4969864.0,37.937171936035156
2017-09-06,39.36000061035156,38.77000045776367,38.77000045776367,39.33000183105469,3782296.0,38.24837875366211
2017-09-07,40.90999984741211,39.209999084472656,39.380001068115234,40.790000915527344,9436683.0,39.6682243347168
2017-09-08,42.81999969482422,40.810001373291016,40.9900016784668,42.38999938964844,10107195.0,41.22421646118164
2017-09-11,42.61000061035156,41.06999969482422,42.38999938964844,41.220001220703125,6201813.0,40.08639907836914
2017-09-12,41.880001068115234,40.619998931884766,41.43000030517578,41.33000183105469,4470252.0,40.19337463378906
2017-09-13,41.29999923706055,40.099998474121094,41.20000076293945,40.81999969482422,7219611.0,39.69739532470703
2017-09-14,41.459999084472656,40.36000061035156,40.880001068115234,40.70000076293945,2331352.0,39.58069610595703
2017-09-15,41.5,40.439998626708984,40.61000061035156,41.040000915527344,3163285.0,39.911346435546875
2017-09-18,41.29999923706055,39.84000015258789,41.0,39.90999984741211,5843620.0,38.81242370605469
2017-09-19,40.099998474121094,39.02000045776367,39.79999923706055,39.2400016784668,5646366.0,38.160850524902344
2017-09-20,39.20000076293945,38.20000076293945,39.20000076293945,38.36000061035156,9677981.0,37.305049896240234
2017-09-21,38.650001525878906,37.810001373291016,38.599998474121094,37.88999938964844,9205181.0,36.84797668457031
2017-09-22,38.20000076293945,37.810001373291016,37.93000030517578,38.11000061035156,5153962.0,37.061927795410156
2017-09-25,38.4900016784668,37.33000183105469,38.06999969482422,38.45000076293945,7501635.0,37.392578125
2017-09-26,38.56999969482422,37.849998474121094,38.29999923706055,38.43000030517578,3426641.0,37.37312698364258
2017-09-27,38.4900016784668,38.099998474121094,38.150001525878906,38.150001525878906,3033729.0,37.100826263427734
2017-09-28,38.4900016784668,38.029998779296875,38.29999923706055,38.33000183105469,2965430.0,37.27587890625
2017-09-29,38.70000076293945,37.709999084472656,38.29999923706055,37.97999954223633,4738320.0,36.93550491333008
2017-10-09,38.97999954223633,38.2599983215332,38.400001525878906,38.560001373291016,8802287.0,37.499549865722656
2017-10-10,39.04999923706055,37.18000030517578,38.61000061035156,37.81999969482422,10914046.0,36.779903411865234
2017-10-11,39.099998474121094,37.81999969482422,37.849998474121094,38.630001068115234,7786346.0,37.567630767822266
2017-10-12,40.470001220703125,38.630001068115234,38.70000076293945,39.9900016784668,10051494.0,38.890228271484375
2017-10-13,40.79999923706055,39.810001373291016,40.0099983215332,40.040000915527344,5147086.0,38.93885040283203
2017-10-16,40.5,39.5,40.08000183105469,40.040000915527344,5116851.0,38.93885040283203
2017-10-17,40.0,39.560001373291016,39.91999816894531,39.56999969482422,2618402.0,38.48177719116211
2017-10-18,40.599998474121094,39.540000915527344,39.540000915527344,40.400001525878906,6890851.0,39.28894805908203
2017-10-19,40.779998779296875,40.15999984741211,40.47999954223633,40.709999084472656,4849969.0,39.59041976928711
2017-10-20,42.4900016784668,40.689998626708984,41.599998474121094,40.810001373291016,7712867.0,39.68767547607422
2017-10-23,41.040000915527344,39.900001525878906,41.040000915527344,40.0099983215332,7641295.0,38.909671783447266
2017-10-24,40.84000015258789,39.79999923706055,40.290000915527344,40.439998626708984,4671416.0,39.327850341796875
2017-10-25,40.88999938964844,40.18000030517578,40.45000076293945,40.47999954223633,3336294.0,39.36674499511719
2017-10-26,40.970001220703125,39.939998626708984,40.970001220703125,40.0,4816748.0,38.89994812011719
2017-10-27,40.380001068115234,39.59000015258789,40.189998626708984,39.88999938964844,6958599.0,38.792972564697266
2017-10-30,43.31999969482422,40.4900016784668,40.4900016784668,43.189998626708984,14865777.0,42.002220153808594
2017-10-31,43.84000015258789,42.15999984741211,43.25,43.75,10806495.0,42.54682159423828
2017-11-01,43.5,42.310001373291016,43.22999954223633,42.40999984741211,10939746.0,41.243675231933594
2017-11-02,42.77000045776367,41.529998779296875,42.33000183105469,42.63999938964844,6397507.0,41.467350006103516
2017-11-03,42.970001220703125,42.0,42.400001525878906,42.939998626708984,6377780.0,41.75909423828125
2017-11-06,45.16999816894531,42.689998626708984,43.16999816894531,44.33000183105469,13838553.0,43.11087417602539
2017-11-07,44.959999084472656,42.81999969482422,44.34000015258789,43.099998474121094,12869596.0,41.91469192504883
2017-11-08,43.7599983215332,42.13999938964844,43.470001220703125,42.7599983215332,11885232.0,41.58404541015625
2017-11-09,43.220001220703125,42.189998626708984,42.599998474121094,43.18000030517578,5995892.0,41.99249267578125
2017-11-10,44.66999816894531,42.61000061035156,43.08000183105469,44.18000030517578,9295358.0,42.96499252319336
2017-11-13,44.54999923706055,43.38999938964844,44.290000915527344,43.54999923706055,8551347.0,42.352317810058594
2017-11-14,43.5099983215332,42.41999816894531,43.5,42.88999938964844,7394445.0,41.710472106933594
2017-11-15,43.95000076293945,42.68000030517578,42.68000030517578,43.720001220703125,8564170.0,42.517642974853516
2017-11-16,43.91999816894531,42.970001220703125,43.7400016784668,43.5,5297277.0,42.30369186401367
2017-11-17,45.16999816894531,43.529998779296875,43.630001068115234,45.04999923706055,14592025.0,43.811065673828125
2017-11-20,45.77000045776367,44.06999969482422,45.0,45.720001220703125,11614690.0,44.46263885498047
2017-11-21,47.380001068115234,45.099998474121094,45.900001525878906,45.22999954223633,15250746.0,43.98611831665039
2017-11-22,46.18000030517578,44.349998474121094,45.38999938964844,45.869998931884766,12564605.0,44.608516693115234
2017-11-23,45.40999984741211,42.83000183105469,45.40999984741211,43.65999984741211,12152408.0,42.459293365478516
2017-11-24,43.880001068115234,42.810001373291016,43.04999923706055,43.68000030517578,10077131.0,42.47874450683594
2017-11-27,43.5,41.79999923706055,43.209999084472656,42.70000076293945,12056400.0,41.52569580078125
2017-11-28,43.540000915527344,42.20000076293945,42.79999923706055,43.09000015258789,5832333.0,41.904972076416016
2017-11-29,43.099998474121094,41.45000076293945,42.880001068115234,42.11000061035156,10435335.0,40.95191955566406
2017-11-30,42.18000030517578,41.209999084472656,42.02000045776367,41.7599983215332,5712916.0,40.61154556274414
2017-12-01,42.400001525878906,41.61000061035156,41.79999923706055,42.060001373291016,4494884.0,40.903297424316406
2017-12-04,42.58000183105469,41.83000183105469,42.279998779296875,42.16999816894531,4214061.0,41.01026916503906
2017-12-05,43.459999084472656,42.130001068115234,42.13999938964844,43.439998626708984,7497485.0,42.24534225463867
2017-12-06,43.099998474121094,41.599998474121094,43.060001373291016,41.970001220703125,9599689.0,40.815773010253906
2017-12-07,42.150001525878906,41.439998626708984,41.779998779296875,41.970001220703125,6725156.0,40.815773010253906
2017-12-08,42.349998474121094,41.459999084472656,41.65999984741211,41.9900016784668,5955317.0,40.83522415161133
2017-12-11,43.540000915527344,41.75,42.0,43.209999084472656,5743671.0,42.02166748046875
2017-12-12,43.189998626708984,42.380001068115234,42.90999984741211,42.4900016784668,5681386.0,41.32147216796875
2017-12-13,44.209999084472656,42.599998474121094,42.77000045776367,43.9900016784668,7915094.0,42.78022384643555
2017-12-14,43.970001220703125,43.34000015258789,43.939998626708984,43.4900016784668,5059621.0,42.293968200683594
2017-12-15,43.84000015258789,43.31999969482422,43.4900016784668,43.630001068115234,4328780.0,42.43012237548828
2017-12-18,44.4900016784668,43.599998474121094,43.689998626708984,43.959999084472656,4218528.0,42.751041412353516
2017-12-19,44.470001220703125,43.5099983215332,43.5099983215332,44.380001068115234,4746205.0,43.15949249267578
2017-12-20,44.970001220703125,44.130001068115234,44.599998474121094,44.779998779296875,4554159.0,43.548492431640625
2017-12-21,45.709999084472656,44.599998474121094,44.599998474121094,45.27000045776367,6393596.0,44.02501678466797
2017-12-22,45.5,43.97999954223633,45.5,44.22999954223633,5382322.0,43.01361846923828
2017-12-25,44.68000030517578,43.86000061035156,43.86000061035156,44.31999969482422,3469273.0,43.10114288330078
2017-12-26,45.400001525878906,44.310001373291016,44.400001525878906,44.9900016784668,5644103.0,43.75271987915039
2017-12-27,45.02000045776367,43.75,44.9900016784668,44.119998931884766,5322272.0,42.90664291381836
2017-12-28,44.27000045776367,43.58000183105469,44.20000076293945,44.09000015258789,3498898.0,42.87746810913086
2017-12-29,45.119998931884766,43.959999084472656,44.040000915527344,45.0099983215332,5340958.0,43.77216720581055
2018-01-02,45.33000183105469,44.130001068115234,45.0,44.400001525878906,5971792.0,43.1789436340332
2018-01-03,44.93000030517578,43.72999954223633,44.439998626708984,44.04999923706055,9197365.0,42.83856964111328
2018-01-04,44.43000030517578,43.58000183105469,43.97999954223633,44.099998474121094,5896574.0,42.8871955871582
2018-01-05,44.54999923706055,44.0099983215332,44.31999969482422,44.150001525878906,5311671.0,42.935821533203125
2018-01-08,44.349998474121094,42.72999954223633,44.150001525878906,43.029998779296875,10147858.0,41.84661865234375
2018-01-09,43.81999969482422,43.029998779296875,43.04999923706055,43.7599983215332,8211714.0,42.55654525756836
2018-01-10,44.18000030517578,43.5,44.040000915527344,43.79999923706055,4818606.0,42.59544372558594
2018-01-11,44.189998626708984,43.15999984741211,43.79999923706055,43.439998626708984,4159913.0,42.24534225463867
2018-01-12,44.029998779296875,43.20000076293945,43.52000045776367,43.939998626708984,4170045.0,42.73159408569336
2018-01-15,46.439998626708984,44.0,44.380001068115234,45.650001525878906,12064078.0,44.394569396972656
2018-01-16,46.59000015258789,45.5099983215332,46.0,45.959999084472656,11427746.0,44.696041107177734
2018-01-17,46.79999923706055,45.11000061035156,46.41999816894531,45.380001068115234,7480989.0,44.13199234008789
2018-01-18,46.04999923706055,44.70000076293945,45.459999084472656,45.0,9409633.0,43.76244354248047
2018-01-19,45.29999923706055,44.459999084472656,44.9900016784668,44.61000061035156,4701098.0,43.3831672668457
2018-01-22,45.15999984741211,44.2599983215332,44.61000061035156,44.90999984741211,5913499.0,43.67491912841797
2018-01-23,47.470001220703125,45.119998931884766,45.349998474121094,47.02000045776367,14960508.0,45.726890563964844
2018-01-24,47.209999084472656,46.349998474121094,46.83000183105469,47.09000015258789,7212614.0,45.79496765136719
2018-01-25,47.16999816894531,46.209999084472656,46.65999984741211,46.66999816894531,5475183.0,45.38651657104492
2018-01-26,47.47999954223633,46.56999969482422,46.65999984741211,46.880001068115234,6244918.0,45.59074020385742
2018-01-29,47.130001068115234,45.43000030517578,47.130001068115234,45.68000030517578,6263727.0,44.423744201660156
2018-01-30,46.400001525878906,45.43000030517578,45.45000076293945,46.130001068115234,5906508.0,44.86137008666992
2018-01-31,46.900001525878906,45.66999816894531,45.86000061035156,46.88999938964844,3796302.0,45.600467681884766
2018-02-01,47.72999954223633,46.41999816894531,46.880001068115234,47.68000030517578,7339823.0,46.36874008178711
2018-02-02,48.97999954223633,46.79999923706055,47.70000076293945,48.779998779296875,7369257.0,47.4384880065918
2018-02-05,49.20000076293945,47.58000183105469,48.29999923706055,48.599998474121094,7113735.0,47.26343536376953
2018-02-06,48.0,46.150001525878906,47.22999954223633,47.9900016784668,12019002.0,46.67021560668945
2018-02-07,48.099998474121094,46.25,47.9900016784668,47.709999084472656,8181547.0,46.39791488647461
2018-02-08,47.900001525878906,44.79999923706055,47.20000076293945,46.0099983215332,8565408.0,44.74466323852539
2018-02-09,44.65999984741211,41.65999984741211,44.650001525878906,44.220001220703125,13165844.0,43.00389862060547
2018-02-12,43.97999954223633,43.02000045776367,43.29999923706055,43.43000030517578,6067654.0,42.23562240600586
2018-02-13,45.16999816894531,43.540000915527344,44.20000076293945,43.77000045776367,6702901.0,42.5662727355957
2018-02-14,44.0,43.220001220703125,43.5099983215332,43.81999969482422,3978798.0,42.61489486694336
2018-02-22,46.77000045776367,44.11000061035156,44.29999923706055,46.630001068115234,5756440.0,45.347618103027344
2018-02-23,47.22999954223633,46.15999984741211,46.77000045776367,46.86000061035156,4654597.0,45.571292877197266
2018-02-26,49.880001068115234,48.29999923706055,48.5,49.689998626708984,11871171.0,48.323463439941406
2018-02-27,50.59000015258789,48.900001525878906,49.939998626708984,49.68000030517578,9970218.0,48.31373977661133
2018-02-28,49.5,48.279998779296875,49.29999923706055,48.869998931884766,6319982.0,47.52601623535156
2018-03-01,49.779998779296875,48.310001373291016,48.5,49.33000183105469,5434928.0,47.973365783691406
2018-03-02,50.5,48.650001525878906,48.959999084472656,50.349998474121094,7329446.0,48.965309143066406
2018-03-05,50.34000015258789,48.5,50.0,50.220001220703125,6250331.0,48.838890075683594
2018-03-06,50.18000030517578,48.900001525878906,50.0,49.15999984741211,4592344.0,47.80803680419922
2018-03-07,49.880001068115234,49.029998779296875,49.310001373291016,49.220001220703125,4379437.0,47.866390228271484
2018-03-08,49.70000076293945,48.560001373291016,49.5,49.63999938964844,3328586.0,48.274837493896484
2018-03-09,50.880001068115234,49.40999984741211,50.0,50.83000183105469,5169566.0,49.43210983276367
2018-03-12,51.97999954223633,49.900001525878906,51.0,50.09000015258789,6401682.0,48.71246337890625
2018-03-13,51.400001525878906,49.849998474121094,50.119998931884766,50.540000915527344,4219471.0,49.15008544921875
2018-03-14,50.79999923706055,49.630001068115234,50.20000076293945,49.84000015258789,3762247.0,48.46933364868164
2018-03-15,50.150001525878906,49.40999984741211,49.47999954223633,50.0,2177561.0,48.62493896484375
2018-03-16,50.380001068115234,49.099998474121094,50.290000915527344,49.34000015258789,3964986.0,47.983089447021484
2018-03-19,50.290000915527344,48.79999923706055,49.02000045776367,50.13999938964844,4321103.0,48.761085510253906
2018-03-20,50.29999923706055,49.599998474121094,49.849998474121094,49.9900016784668,3152665.0,48.61521530151367
2018-03-21,50.849998474121094,49.599998474121094,50.33000183105469,49.9900016784668,3588011.0,48.61521530151367
2018-03-22,51.47999954223633,49.75,50.0099983215332,50.790000915527344,5733081.0,49.39321517944336
2018-03-23,50.810001373291016,48.880001068115234,48.880001068115234,50.779998779296875,9761793.0,49.38348388671875
2018-03-26,51.439998626708984,48.36000061035156,49.79999923706055,50.029998779296875,7699998.0,48.65411376953125
2018-03-27,50.29999923706055,49.0,50.29999923706055,49.31999969482422,3789960.0,47.96363830566406
2018-03-28,49.9900016784668,48.58000183105469,49.0,49.25,4108614.0,47.89556121826172
2018-03-29,49.56999969482422,47.29999923706055,49.25,47.650001525878906,6894738.0,46.339569091796875
2018-03-30,49.18000030517578,47.65999984741211,47.7400016784668,48.86000061035156,3194054.0,47.51628875732422
2018-04-02,50.02000045776367,49.119998931884766,49.75,49.29999923706055,3631320.0,47.94418716430664
2018-04-03,49.79999923706055,47.95000076293945,49.0,47.9900016784668,4943796.0,46.67021560668945
2018-04-04,48.63999938964844,47.7599983215332,48.369998931884766,47.86000061035156,5474267.0,46.54378890991211
2018-04-09,47.970001220703125,47.220001220703125,47.279998779296875,47.25,5935199.0,45.950565338134766
2018-04-10,48.31999969482422,46.880001068115234,47.58000183105469,48.2400016784668,4969262.0,46.9133415222168
2018-04-11,48.400001525878906,47.79999923706055,48.2599983215332,48.099998474121094,5367317.0,46.77718734741211
2018-04-12,48.650001525878906,47.900001525878906,47.97999954223633,48.060001373291016,4830243.0,46.73828887939453
2018-04-13,48.5,47.0099983215332,48.09000015258789,47.290000915527344,2902676.0,45.989463806152344
2018-04-16,47.279998779296875,45.5099983215332,47.0,45.86000061035156,8170653.0,44.598793029785156
2018-04-17,46.66999816894531,44.52000045776367,45.70000076293945,44.54999923706055,8130318.0,43.3248176574707
2018-04-18,45.79999923706055,43.81999969482422,44.849998474121094,44.369998931884766,8468264.0,43.14976501464844
2018-04-19,45.279998779296875,44.0,44.70000076293945,45.09000015258789,6649264.0,43.849971771240234
2018-04-20,46.349998474121094,44.810001373291016,44.810001373291016,45.40999984741211,4955850.0,44.16116714477539
2018-04-23,46.189998626708984,45.0099983215332,45.290000915527344,45.27000045776367,3987174.0,44.02501678466797
2018-04-24,47.150001525878906,45.5,45.900001525878906,46.27000045776367,4593019.0,44.99751663208008
2018-04-25,47.02000045776367,45.79999923706055,45.970001220703125,46.959999084472656,3113080.0,45.66853713989258
2018-04-26,47.209999084472656,46.18000030517578,47.099998474121094,47.0,3868824.0,45.70743942260742
2018-04-27,49.849998474121094,47.29999923706055,47.310001373291016,49.790000915527344,8893393.0,48.420711517333984
2018-05-02,51.2400016784668,48.79999923706055,49.790000915527344,50.880001068115234,7218931.0,49.480735778808594
2018-05-03,51.189998626708984,49.83000183105469,49.95000076293945,51.0,4924380.0,49.597434997558594
2018-05-04,51.630001068115234,50.75,50.75,51.16999816894531,5087921.0,49.76275634765625
2018-05-07,51.65999984741211,50.9900016784668,51.33000183105469,51.58000183105469,4995404.0,50.1614875793457
2018-05-08,52.31999969482422,51.0099983215332,51.0099983215332,51.900001525878906,5445764.0,50.472686767578125
2018-05-09,53.31999969482422,51.79999923706055,52.0,52.9900016784668,6297239.0,51.532711029052734
2018-05-10,55.15999984741211,52.5099983215332,52.5099983215332,55.0099983215332,7720718.0,53.497154235839844
2018-05-11,55.0,52.25,55.0,52.59000015258789,7040120.0,51.14371109008789
2018-05-14,53.79999923706055,52.59000015258789,52.7599983215332,52.900001525878906,5208137.0,51.445186614990234
2018-05-15,54.29999923706055,52.849998474121094,53.290000915527344,53.470001220703125,3083736.0,51.999507904052734
2018-05-16,54.400001525878906,53.099998474121094,53.150001525878906,53.86000061035156,3795143.0,52.3787841796875
2018-05-17,54.279998779296875,51.79999923706055,54.0099983215332,52.349998474121094,5725417.0,50.91030502319336
2018-05-18,54.13999938964844,52.290000915527344,52.290000915527344,53.9900016784668,6225524.0,52.505210876464844
2018-05-21,54.29999923706055,52.900001525878906,54.0,53.13999938964844,4322591.0,51.67858123779297
2018-05-22,53.63999938964844,52.83000183105469,53.540000915527344,52.95000076293945,2577921.0,51.49380874633789
2018-05-23,53.5099983215332,52.209999084472656,53.459999084472656,52.47999954223633,5673391.0,51.03673553466797
2018-05-24,52.79999923706055,52.040000915527344,52.65999984741211,52.4900016784668,4123701.0,51.04645919799805
2018-05-25,52.86000061035156,51.400001525878906,52.86000061035156,52.47999954223633,5900256.0,51.03673553466797
2018-05-28,52.869998931884766,51.70000076293945,52.0099983215332,52.189998626708984,4578960.0,50.75471115112305
2018-05-29,54.29999923706055,52.11000061035156,52.22999954223633,53.86000061035156,7351267.0,52.3787841796875
2018-05-30,53.81999969482422,51.79999923706055,53.02000045776367,52.38999938964844,6248875.0,50.9492073059082
2018-05-31,54.04999923706055,52.38999938964844,52.400001525878906,53.869998931884766,5333704.0,52.38850784301758
2018-06-01,54.650001525878906,51.41999816894531,53.77000045776367,52.70000076293945,7813694.0,51.25068283081055
2018-06-04,54.97999954223633,52.68000030517578,52.849998474121094,54.970001220703125,5833134.0,53.458255767822266
2018-06-05,55.400001525878906,53.97999954223633,55.380001068115234,54.91999816894531,7151468.0,53.409629821777344
2018-06-06,57.66999816894531,54.54999923706055,54.75,57.11000061035156,7534608.0,55.53940200805664
2018-06-07,57.279998779296875,55.880001068115234,57.2599983215332,56.91999816894531,4517272.0,55.3546257019043
2018-06-08,58.380001068115234,56.33000183105469,56.5,57.290000915527344,6148609.0,55.71445083618164
2018-06-11,57.790000915527344,55.599998474121094,57.04999923706055,55.869998931884766,5672156.0,54.33350372314453
2018-06-12,59.56999969482422,55.88999938964844,56.0099983215332,59.34000015258789,9560921.0,57.708072662353516
2018-06-13,60.0,58.689998626708984,59.20000076293945,59.970001220703125,7029852.0,58.32075119018555
2018-06-14,59.93000030517578,58.79999923706055,59.93000030517578,59.529998779296875,6268635.0,57.892852783203125
2018-06-15,59.91999816894531,57.83000183105469,59.18000030517578,59.130001068115234,6567608.0,57.50385284423828
2018-06-19,58.66999816894531,55.380001068115234,57.5,58.290000915527344,17940260.0,56.68695068359375
2018-06-20,57.900001525878906,55.0,56.5,56.36000061035156,12778494.0,54.810028076171875
2018-06-21,57.900001525878906,56.099998474121094,56.54999923706055,57.029998779296875,6752320.0,55.46160125732422
2018-06-22,57.150001525878906,56.0,56.70000076293945,56.58000183105469,5610121.0,55.02397918701172
2018-06-25,59.5,56.65999984741211,56.88999938964844,58.5,7552694.0,56.89117431640625
2018-06-26,58.0,55.77000045776367,58.0,56.4900016784668,7601509.0,54.93645477294922
2018-06-27,56.63999938964844,54.52000045776367,56.0,55.310001373291016,4652729.0,53.78890609741211
2018-06-28,56.36000061035156,54.02000045776367,54.25,54.810001373291016,5911820.0,53.30265808105469
2018-06-29,56.279998779296875,55.0,55.09000015258789,55.47999954223633,4315193.0,53.954227447509766
2018-07-02,56.810001373291016,54.66999816894531,55.0099983215332,55.31999969482422,4008300.0,53.79862976074219
2018-07-03,55.33000183105469,51.70000076293945,54.619998931884766,53.119998931884766,10946383.0,51.65913391113281
2018-07-04,57.20000076293945,53.529998779296875,53.900001525878906,56.599998474121094,10108008.0,55.04342269897461
2018-07-05,57.93000030517578,55.90999984741211,57.099998474121094,57.380001068115234,7853183.0,55.801979064941406
2018-07-06,57.54999923706055,54.83000183105469,57.380001068115234,55.88999938964844,4734517.0,54.35295486450195
2018-07-09,57.18000030517578,56.08000183105469,56.79999923706055,57.040000915527344,4201977.0,55.47132873535156
2018-07-10,60.20000076293945,57.04999923706055,57.04999923706055,60.18000030517578,7931726.0,58.52497100830078
2018-07-11,60.20000076293945,58.099998474121094,59.83000183105469,59.95000076293945,6723783.0,58.301300048828125
2018-07-12,60.91999816894531,58.90999984741211,59.45000076293945,60.04999923706055,7037048.0,58.3985481262207
2018-07-13,62.79999923706055,59.77000045776367,59.77000045776367,61.72999954223633,7073842.0,60.0323486328125
2018-07-16,64.30000305175781,62.0,62.0,62.529998779296875,7600465.0,60.81034469604492
2018-07-17,62.70000076293945,61.15999984741211,62.70000076293945,62.279998779296875,4851860.0,60.56721878051758
2018-07-18,63.79999923706055,61.75,62.279998779296875,62.7599983215332,4877843.0,61.034019470214844
2018-07-19,63.189998626708984,60.27000045776367,63.0,61.220001220703125,6137178.0,59.536376953125
2018-07-20,62.689998626708984,61.220001220703125,61.220001220703125,61.83000183105469,5763729.0,60.12959671020508
2018-07-23,64.77999877929688,61.220001220703125,62.0,61.83000183105469,8678147.0,60.12959671020508
2018-07-24,63.29999923706055,60.83000183105469,62.29999923706055,61.41999816894531,11806604.0,59.730873107910156
2018-07-25,62.880001068115234,61.0,61.619998931884766,62.689998626708984,8553318.0,60.9659423828125
2018-07-26,63.849998474121094,62.02000045776367,62.70000076293945,62.459999084472656,8864946.0,60.742271423339844
2018-07-27,62.34000015258789,60.29999923706055,62.11000061035156,61.70000076293945,7568017.0,60.003173828125
2018-07-30,61.970001220703125,60.099998474121094,61.68000030517578,60.400001525878906,7323624.0,58.73892593383789
2018-07-31,61.36000061035156,59.970001220703125,60.709999084472656,60.27000045776367,10095025.0,58.61249542236328
2018-08-01,62.65999984741211,60.90999984741211,61.13999938964844,61.689998626708984,10225399.0,59.993446350097656
2018-08-02,62.290000915527344,60.79999923706055,61.029998779296875,62.08000183105469,5398660.0,60.37272262573242
2018-08-03,62.65999984741211,59.5,62.099998474121094,59.68000030517578,7241499.0,58.03872299194336
2018-08-06,58.54999923706055,53.91999816894531,58.099998474121094,54.95000076293945,15877687.0,53.438804626464844
2018-08-07,56.119998931884766,53.599998474121094,53.84000015258789,56.0099983215332,10478185.0,54.46965026855469
2018-08-08,58.66999816894531,55.0,55.779998779296875,57.58000183105469,8270397.0,55.99647903442383
2018-08-09,58.959999084472656,57.0099983215332,57.0099983215332,58.209999084472656,6167987.0,56.60914993286133
2018-08-10,58.939998626708984,57.790000915527344,58.209999084472656,58.79999923706055,3014011.0,57.18292236328125
2018-08-13,60.459999084472656,58.08000183105469,58.08000183105469,60.22999954223633,4538062.0,58.57360076904297
2018-08-14,60.630001068115234,57.5099983215332,60.189998626708984,58.08000183105469,6070475.0,56.482730865478516
2018-08-15,59.18000030517578,57.029998779296875,57.599998474121094,58.029998779296875,4043107.0,56.43410110473633
2018-08-16,58.2599983215332,56.56999969482422,57.77000045776367,56.58000183105469,7053809.0,55.02397918701172
2018-08-17,58.099998474121094,56.06999969482422,56.900001525878906,56.66999816894531,5205055.0,55.11150360107422
2018-08-20,56.52000045776367,53.099998474121094,56.029998779296875,54.59000015258789,9945956.0,53.088706970214844
2018-08-21,58.70000076293945,54.29999923706055,54.5,58.54999923706055,7849599.0,56.93980026245117
2018-08-22,58.7599983215332,57.5099983215332,58.58000183105469,58.40999984741211,3455327.0,56.80364990234375
2018-08-23,58.209999084472656,56.150001525878906,57.970001220703125,56.790000915527344,5246572.0,55.782108306884766
2018-08-24,57.9900016784668,56.220001220703125,56.27000045776367,57.060001373291016,2804429.0,56.04731750488281
2018-08-27,57.470001220703125,54.599998474121094,56.45000076293945,57.470001220703125,11789107.0,56.450042724609375
2018-08-28,56.880001068115234,55.209999084472656,56.79999923706055,55.83000183105469,10658481.0,54.83914566040039
2018-08-29,55.70000076293945,54.59000015258789,55.29999923706055,54.709999084472656,5088940.0,53.73902130126953
2018-08-30,55.349998474121094,54.20000076293945,54.20000076293945,54.83000183105469,3768780.0,53.85689163208008
2018-08-31,55.209999084472656,53.9900016784668,54.7599983215332,54.880001068115234,4443327.0,53.906005859375
2018-09-03,54.5,53.849998474121094,53.849998474121094,54.29999923706055,3426354.0,53.33629608154297
2018-09-04,54.58000183105469,53.650001525878906,54.58000183105469,54.29999923706055,3869792.0,53.33629608154297
2018-09-05,54.959999084472656,53.900001525878906,54.29999923706055,53.900001525878906,4628418.0,52.943397521972656
2018-09-06,54.099998474121094,53.0099983215332,53.790000915527344,53.099998474121094,2631962.0,52.157596588134766
2018-09-07,54.18000030517578,52.79999923706055,53.099998474121094,53.06999969482422,3488587.0,52.12812805175781
2018-09-10,53.83000183105469,52.880001068115234,53.560001373291016,53.029998779296875,3417968.0,52.088836669921875
2018-09-11,54.599998474121094,53.0,53.0,54.529998779296875,3600152.0,53.562217712402344
2018-09-12,54.68000030517578,53.599998474121094,54.400001525878906,54.099998474121094,2257832.0,53.13984680175781
2018-09-13,54.79999923706055,52.599998474121094,54.20000076293945,53.43000030517578,3100959.0,52.48173904418945
2018-09-14,54.290000915527344,53.20000076293945,53.45000076293945,54.04999923706055,3188611.0,53.090736389160156
2018-09-17,54.08000183105469,52.349998474121094,53.779998779296875,52.869998931884766,2879442.0,51.931678771972656
2018-09-18,53.20000076293945,50.79999923706055,52.560001373291016,53.0,5315459.0,52.05937194824219
2018-09-19,55.720001220703125,52.08000183105469,52.599998474121094,54.810001373291016,8220103.0,53.837249755859375
2018-09-20,55.189998626708984,54.04999923706055,54.720001220703125,54.4900016784668,4230630.0,53.522926330566406
2018-09-21,56.880001068115234,54.63999938964844,54.63999938964844,56.599998474121094,5991961.0,55.59547424316406
2018-09-25,57.380001068115234,55.880001068115234,56.029998779296875,56.630001068115234,3566698.0,55.62494659423828
2018-09-26,58.619998931884766,56.31999969482422,56.400001525878906,58.060001373291016,6688705.0,57.029571533203125
2018-09-27,58.56999969482422,57.70000076293945,58.130001068115234,58.290000915527344,5733397.0,57.255489349365234
2018-09-28,58.900001525878906,57.5,58.279998779296875,58.77000045776367,3653387.0,57.72697067260742
2018-10-08,57.369998931884766,53.90999984741211,56.0,55.70000076293945,11138947.0,54.71145248413086
2018-10-09,55.439998626708984,53.540000915527344,55.0,53.83000183105469,6678760.0,52.87464141845703
2018-10-10,54.54999923706055,52.29999923706055,54.0,54.470001220703125,4922870.0,53.5032844543457
2018-10-11,53.470001220703125,51.150001525878906,52.5,52.900001525878906,7114628.0,51.96114730834961
2018-10-12,54.900001525878906,52.20000076293945,52.900001525878906,54.61000061035156,6840684.0,53.64079666137695
2018-10-15,55.15999984741211,53.84000015258789,54.61000061035156,54.04999923706055,4125722.0,53.090736389160156
2018-10-16,54.970001220703125,53.0,54.06999969482422,53.400001525878906,3429991.0,52.452274322509766
2018-10-17,54.5099983215332,52.5,53.88999938964844,52.68000030517578,4913944.0,51.745052337646484
2018-10-18,53.349998474121094,48.630001068115234,52.689998626708984,50.150001525878906,8678925.0,49.259952545166016
2018-10-19,52.86000061035156,49.20000076293945,49.20000076293945,52.779998779296875,9343108.0,51.8432731628418
2018-10-22,57.31999969482422,52.9900016784668,52.9900016784668,55.79999923706055,9157456.0,54.80967712402344
2018-10-23,56.279998779296875,53.5,55.31999969482422,54.79999923706055,5679118.0,53.827423095703125
2018-10-24,54.599998474121094,51.77000045776367,54.20000076293945,51.900001525878906,7365862.0,50.9788932800293
2018-10-25,50.869998931884766,49.2599983215332,50.0,50.7400016784668,8498125.0,49.839481353759766
2018-10-26,51.130001068115234,47.290000915527344,50.70000076293945,48.599998474121094,11641587.0,47.737457275390625
2018-10-29,48.119998931884766,43.7400016784668,48.0,43.7400016784668,13384991.0,42.96371841430664
2018-10-30,48.0099983215332,43.79999923706055,44.0,47.79999923706055,12928085.0,46.95166015625
2018-10-31,49.9900016784668,47.65999984741211,47.810001373291016,49.54999923706055,8839292.0,48.67060089111328
2018-11-01,51.97999954223633,49.52000045776367,50.34000015258789,50.16999816894531,8264918.0,49.279598236083984
2018-11-02,54.20000076293945,51.599998474121094,51.779998779296875,54.20000076293945,15734374.0,53.238075256347656
2018-11-05,54.349998474121094,51.95000076293945,54.349998474121094,52.20000076293945,10113329.0,51.2735710144043
2018-11-06,52.599998474121094,51.880001068115234,52.0,52.150001525878906,3882407.0,51.224456787109375
2018-11-07,52.13999938964844,50.5099983215332,52.099998474121094,51.20000076293945,5307501.0,50.291316986083984
2018-11-08,52.0,49.880001068115234,51.900001525878906,50.2599983215332,5267954.0,49.36799621582031
2018-11-09,50.97999954223633,49.20000076293945,50.0,49.63999938964844,5201369.0,48.759002685546875
2018-11-12,50.0,48.54999923706055,49.58000183105469,49.56999969482422,4772559.0,48.69024658203125
2018-11-13,50.25,48.79999923706055,49.0,49.90999984741211,5676300.0,49.02421188354492
2018-11-14,50.83000183105469,49.4900016784668,50.5,50.0,5656285.0,49.11261749267578
2018-11-15,50.5099983215332,49.31999969482422,50.18000030517578,50.400001525878906,4196490.0,49.505516052246094
2018-11-16,51.650001525878906,50.04999923706055,50.5,51.599998474121094,6544139.0,50.6842155456543
2018-11-19,52.0,50.75,51.58000183105469,51.029998779296875,5216283.0,50.124332427978516
2018-11-20,51.099998474121094,49.79999923706055,50.58000183105469,50.040000915527344,2919726.0,49.15190505981445
2018-11-21,50.22999954223633,49.22999954223633,49.70000076293945,50.040000915527344,2024948.0,49.15190505981445
2018-11-22,49.75,49.25,49.720001220703125,49.38999938964844,2485417.0,48.5134391784668
2018-11-23,49.77000045776367,48.93000030517578,49.0,49.0,2911675.0,48.13036346435547
2018-11-26,49.52000045776367,48.72999954223633,49.38999938964844,49.209999084472656,2118257.0,48.33663558959961
2018-11-27,49.349998474121094,47.88999938964844,49.310001373291016,47.97999954223633,3323777.0,47.12846374511719
2018-11-28,49.470001220703125,47.36000061035156,47.90999984741211,49.45000076293945,3318704.0,48.5723762512207
2018-11-29,50.220001220703125,47.91999816894531,49.529998779296875,48.43000030517578,3641648.0,47.57047653198242
2018-11-30,50.58000183105469,48.060001373291016,48.29999923706055,50.099998474121094,5958986.0,49.210838317871094
2018-12-03,52.25,50.66999816894531,51.5,51.2599983215332,7848443.0,50.350250244140625
2018-12-04,52.150001525878906,50.70000076293945,51.0,52.08000183105469,3622881.0,51.15570068359375
2018-12-05,52.0,51.29999923706055,51.4900016784668,51.650001525878906,2214143.0,50.73332977294922
2018-12-06,51.79999923706055,50.099998474121094,51.5099983215332,50.5,3089268.0,49.60374069213867
2018-12-07,51.0,49.11000061035156,50.5,49.93000030517578,3379198.0,49.04385757446289
2018-12-10,50.470001220703125,49.279998779296875,49.279998779296875,49.61000061035156,2136844.0,48.72953414916992
2018-12-11,50.33000183105469,49.18000030517578,49.79999923706055,49.779998779296875,3309567.0,48.896514892578125
2018-12-12,50.2599983215332,49.59000015258789,50.209999084472656,49.70000076293945,1680518.0,48.81793975830078
2018-12-13,52.02000045776367,49.880001068115234,49.88999938964844,51.79999923706055,4924155.0,50.88066864013672
2018-12-14,51.939998626708984,51.0,51.630001068115234,51.22999954223633,3558861.0,50.32078552246094
2018-12-17,51.56999969482422,49.119998931884766,51.25,50.0099983215332,4506499.0,49.122432708740234
2018-12-18,50.5099983215332,49.650001525878906,49.7599983215332,50.4900016784668,3813238.0,49.59391784667969
2018-12-19,50.560001373291016,49.77000045776367,50.540000915527344,49.849998474121094,3304787.0,48.965274810791016
2018-12-20,50.20000076293945,48.900001525878906,49.61000061035156,50.04999923706055,3520791.0,49.16172790527344
2018-12-21,50.380001068115234,49.29999923706055,49.599998474121094,49.439998626708984,3381531.0,48.56254959106445
2018-12-24,50.439998626708984,49.209999084472656,49.439998626708984,50.279998779296875,1971652.0,49.38764572143555
2018-12-25,50.22999954223633,49.58000183105469,50.22999954223633,50.04999923706055,1570710.0,49.16172790527344
2018-12-26,51.29999923706055,50.0,50.369998931884766,50.81999969482422,2268935.0,49.918060302734375
2018-12-27,51.65999984741211,50.599998474121094,51.349998474121094,51.529998779296875,2285199.0,50.61545944213867
2018-12-28,51.5,49.40999984741211,51.5,50.7599983215332,6679978.0,49.859127044677734
2019-01-02,50.720001220703125,49.720001220703125,50.599998474121094,50.380001068115234,4005197.0,49.485870361328125
2019-01-03,50.380001068115234,49.279998779296875,50.380001068115234,49.70000076293945,4248283.0,48.81793975830078
2019-01-04,50.150001525878906,49.16999816894531,49.400001525878906,49.81999969482422,3053574.0,48.93581008911133
2019-01-07,50.18000030517578,49.58000183105469,49.400001525878906,49.779998779296875,3055199.0,48.896514892578125
2019-01-08,50.11000061035156,49.61000061035156,49.779998779296875,49.84000015258789,1628136.0,48.95545196533203
2019-01-09,51.31999969482422,49.70000076293945,49.70000076293945,50.689998626708984,3689205.0,49.790367126464844
2019-01-10,50.66999816894531,49.7599983215332,50.599998474121094,49.79999923706055,3195980.0,48.91616439819336
2019-01-11,49.79999923706055,48.08000183105469,49.779998779296875,49.099998474121094,7763856.0,48.22858428955078
2019-01-14,49.040000915527344,47.70000076293945,49.040000915527344,47.880001068115234,6394310.0,47.030242919921875
2019-01-15,48.630001068115234,47.38999938964844,47.779998779296875,48.369998931884766,8666883.0,47.511539459228516
2019-01-16,48.470001220703125,47.38999938964844,48.380001068115234,47.47999954223633,5839643.0,46.63733673095703
2019-01-17,48.04999923706055,47.34000015258789,47.47999954223633,47.650001525878906,4430566.0,46.8043212890625
2019-01-18,50.36000061035156,47.290000915527344,47.720001220703125,49.9900016784668,10901771.0,49.1027946472168
2019-01-21,50.77000045776367,49.2599983215332,49.5,50.54999923706055,10115520.0,49.65285110473633
2019-01-22,50.349998474121094,48.099998474121094,50.099998474121094,48.5,7725419.0,47.63923645019531
2019-01-23,48.70000076293945,47.400001525878906,48.20000076293945,47.849998474121094,5929504.0,47.000770568847656
2019-01-24,47.75,46.20000076293945,47.75,47.33000183105469,14413601.0,46.4900016784668
2019-01-25,48.5,46.900001525878906,47.099998474121094,48.13999938964844,7042903.0,47.28562545776367
2019-01-28,49.31999969482422,48.0,48.150001525878906,48.880001068115234,6225940.0,48.01249313354492
2019-01-29,49.459999084472656,48.029998779296875,48.47999954223633,49.20000076293945,5257724.0,48.326812744140625
2019-01-30,49.369998931884766,47.88999938964844,48.90999984741211,49.11000061035156,5701378.0,48.23841094970703
2019-01-31,49.599998474121094,48.75,48.900001525878906,49.29999923706055,5661482.0,48.42503356933594
2019-02-01,49.630001068115234,48.84000015258789,49.5,49.54999923706055,4754572.0,48.67060089111328
2019-02-11,50.25,49.0,49.0,50.25,7047904.0,49.358177185058594
2019-02-12,50.720001220703125,49.81999969482422,50.150001525878906,50.630001068115234,5608192.0,49.7314338684082
2019-02-13,53.04999923706055,50.5,50.599998474121094,52.70000076293945,8859319.0,51.76469802856445
2019-02-14,53.83000183105469,52.689998626708984,53.29999923706055,53.189998626708984,7313513.0,52.245994567871094
2019-02-15,53.9900016784668,51.7599983215332,53.220001220703125,52.0,7783956.0,51.07712173461914
2019-02-18,53.779998779296875,52.68000030517578,52.68000030517578,53.220001220703125,8959546.0,52.27546691894531
2019-02-19,55.7599983215332,53.220001220703125,53.47999954223633,54.5,8688267.0,53.53274917602539
2019-02-20,56.619998931884766,55.04999923706055,55.20000076293945,56.310001373291016,7328074.0,55.31062698364258
2019-02-21,58.16999816894531,55.279998779296875,56.52000045776367,56.79999923706055,5499460.0,55.791927337646484
2019-02-22,58.9900016784668,56.47999954223633,56.5,58.970001220703125,6134169.0,57.92341613769531
2019-02-25,61.9900016784668,57.029998779296875,61.9900016784668,59.45000076293945,14994680.0,58.3948974609375
2019-02-26,58.79999923706055,56.88999938964844,58.79999923706055,56.93000030517578,11257054.0,55.91962432861328
2019-02-27,57.16999816894531,55.540000915527344,56.54999923706055,55.880001068115234,11379429.0,54.88825988769531
2019-02-28,57.2599983215332,56.02000045776367,56.02000045776367,57.2599983215332,7544181.0,56.2437629699707
2019-03-01,59.5,57.029998779296875,57.33000183105469,59.5,10749920.0,58.44401168823242
2019-03-04,60.0,58.20000076293945,59.58000183105469,58.88999938964844,13662543.0,57.84483337402344
2019-03-05,58.939998626708984,57.34000015258789,58.45000076293945,57.86000061035156,9942724.0,56.8331184387207
2019-03-06,57.7599983215332,56.65999984741211,57.7599983215332,57.11000061035156,11864649.0,56.09642791748047
2019-03-07,56.9900016784668,56.029998779296875,56.900001525878906,56.41999816894531,9084575.0,55.418670654296875
2019-03-08,57.060001373291016,55.849998474121094,55.959999084472656,56.189998626708984,9015794.0,55.192752838134766
2019-03-11,57.5,56.16999816894531,56.18000030517578,57.150001525878906,7335852.0,56.135719299316406
2019-03-12,57.79999923706055,56.5,57.79999923706055,56.869998931884766,9924248.0,55.860687255859375
2019-03-13,56.900001525878906,56.0,56.0,56.34000015258789,5580795.0,55.34009552001953
2019-03-14,57.61000061035156,56.099998474121094,56.099998474121094,57.2599983215332,7297184.0,56.2437629699707
2019-03-15,58.540000915527344,56.900001525878906,57.2599983215332,57.779998779296875,9872833.0,56.75453567504883
2019-03-18,58.599998474121094,57.13999938964844,57.86000061035156,58.5099983215332,7282113.0,57.471580505371094
2019-03-19,59.689998626708984,58.5,58.709999084472656,58.900001525878906,6485593.0,57.85466003417969
2019-03-20,59.0099983215332,57.79999923706055,59.0099983215332,58.029998779296875,4789685.0,57.000099182128906
2019-03-21,58.5,57.79999923706055,58.5,58.04999923706055,4350179.0,57.019744873046875
2019-03-22,60.79999923706055,57.849998474121094,58.060001373291016,59.95000076293945,10847757.0,58.886024475097656
2019-03-25,59.04999923706055,56.79999923706055,59.04999923706055,57.04999923706055,10130177.0,56.03749465942383
2019-03-26,57.97999954223633,56.5,57.08000183105469,57.060001373291016,5514232.0,56.04731750488281
2019-03-27,58.54999923706055,57.119998931884766,57.880001068115234,58.060001373291016,5049908.0,57.029571533203125
2019-03-28,59.93000030517578,57.61000061035156,58.20000076293945,59.619998931884766,6349406.0,58.5618782043457
2019-03-29,62.38999938964844,59.189998626708984,59.369998931884766,62.150001525878906,10858062.0,61.04698181152344
2019-04-01,64.30000305175781,61.20000076293945,62.0,61.709999084472656,10764603.0,60.61478805541992
2019-04-02,62.400001525878906,61.36000061035156,61.79999923706055,62.06999969482422,5715901.0,60.9683952331543
2019-04-03,62.470001220703125,61.0,61.77000045776367,62.16999816894531,5343220.0,61.06662368774414
2019-04-04,66.36000061035156,61.79999923706055,65.5,62.56999969482422,13675263.0,61.45952606201172
2019-04-08,62.0,60.0,61.20000076293945,61.060001373291016,10577160.0,59.97632598876953
2019-04-09,61.72999954223633,60.5,60.79999923706055,61.5,5580120.0,60.40851593017578
2019-04-10,63.599998474121094,61.0099983215332,61.0099983215332,62.880001068115234,8517944.0,61.7640266418457
2019-04-11,63.5,61.20000076293945,62.79999923706055,61.439998626708984,5911353.0,60.349578857421875
2019-04-12,61.900001525878906,60.45000076293945,61.0,60.77000045776367,4748072.0,59.69147491455078
2019-04-15,62.68000030517578,61.060001373291016,61.400001525878906,61.150001525878906,6094894.0,60.064727783203125
2019-04-16,62.5,60.529998779296875,60.599998474121094,62.5,5994675.0,61.39076614379883
2019-04-17,63.400001525878906,62.099998474121094,62.54999923706055,63.0,4994231.0,61.881893157958984
2019-04-18,64.5,62.5099983215332,63.220001220703125,64.08000183105469,5755314.0,62.942726135253906
2019-04-19,67.30000305175781,63.47999954223633,64.08000183105469,66.55999755859375,9710572.0,65.37871551513672
2019-04-22,68.3499984741211,66.0999984741211,66.66000366210938,66.5,6196029.0,65.31977844238281
2019-04-23,69.8499984741211,66.0,66.75,69.2300033569336,9435916.0,68.00132751464844
2019-04-24,69.27999877929688,66.19999694824219,68.94999694824219,67.9000015258789,10173878.0,66.69493103027344
2019-04-25,69.19999694824219,66.94000244140625,67.0999984741211,68.44999694824219,7767866.0,67.23516845703125
2019-04-26,68.47000122070312,66.05000305175781,67.4000015258789,66.08000183105469,10129992.0,64.90723419189453
2019-05-06,69.41000366210938,65.6500015258789,68.30000305175781,66.9000015258789,11178920.0,65.71268463134766
2019-05-07,71.37999725341797,67.51000213623047,67.51000213623047,71.37999725341797,10603246.0,70.11316680908203
2019-05-08,70.0,68.5999984741211,70.0,68.97000122070312,9554609.0,67.74594116210938
2019-05-09,68.87000274658203,65.80000305175781,67.9000015258789,67.54000091552734,9217236.0,66.34131622314453
2019-05-10,72.86000061035156,67.0999984741211,68.63999938964844,72.5999984741211,8191888.0,71.31150817871094
2019-05-13,72.83000183105469,69.30000305175781,70.41999816894531,70.45999908447266,7856826.0,69.20948791503906
2019-05-14,70.44000244140625,68.3499984741211,68.6500015258789,68.5,8767023.0,67.2842788696289
2019-05-15,71.41999816894531,69.0,69.0999984741211,70.55999755859375,8197422.0,69.30772399902344
2019-05-16,74.86000061035156,69.69999694824219,70.3499984741211,73.5199966430664,10632684.0,72.21517944335938
2019-05-17,73.33000183105469,71.0,73.0,71.26000213623047,12920206.0,69.99530029296875
2019-05-20,71.0999984741211,68.51000213623047,70.80999755859375,69.05999755859375,12244956.0,67.83433532714844
2019-05-21,70.55000305175781,69.08000183105469,69.30000305175781,69.52999877929688,7805889.0,68.2959976196289
2019-05-22,70.7699966430664,68.69999694824219,69.5,70.01000213623047,7008919.0,68.7674789428711
2019-05-23,70.3499984741211,68.61000061035156,69.5,68.9000015258789,5665016.0,67.67718505859375
2019-05-24,69.5999984741211,67.81999969482422,68.62000274658203,68.02999877929688,7999140.0,66.82262420654297
2019-05-27,68.76000213623047,66.55999755859375,68.02999877929688,68.0999984741211,8655420.0,66.8913803100586
2019-05-28,70.68000030517578,68.0,68.27999877929688,70.0999984741211,9827075.0,68.85588836669922
2019-05-29,69.80000305175781,68.16000366210938,69.19999694824219,68.86000061035156,6658651.0,67.63789367675781
2019-05-30,69.77999877929688,68.0,68.30000305175781,69.55999755859375,5881330.0,68.3254623413086
2019-05-31,70.08000183105469,69.0,70.0,69.13999938964844,4640444.0,67.91292572021484
2019-06-03,71.30000305175781,69.55999755859375,69.8499984741211,69.6500015258789,7485481.0,68.41387176513672
2019-06-04,70.6500015258789,68.63999938964844,69.76000213623047,70.01000213623047,5698055.0,68.7674789428711
2019-06-05,70.9000015258789,69.4800033569336,70.61000061035156,69.5,4849437.0,68.26653289794922
2019-06-06,70.94999694824219,69.2300033569336,69.72000122070312,69.80000305175781,6103944.0,68.56121063232422
2019-06-10,74.22000122070312,69.9800033569336,70.19999694824219,73.5999984741211,9599979.0,72.29376983642578
2019-06-11,77.27999877929688,73.0199966430664,73.87000274658203,75.72000122070312,8827655.0,74.37614440917969
2019-06-12,75.94999694824219,73.94999694824219,75.37999725341797,74.12999725341797,6712386.0,72.8143539428711
2019-06-13,74.4800033569336,72.6500015258789,73.98999786376953,73.93000030517578,5969759.0,72.61791229248047
2019-06-14,75.38999938964844,72.9000015258789,73.93000030517578,73.16000366210938,6388653.0,71.86158752441406
2019-06-17,75.11000061035156,73.43000030517578,73.43000030517578,74.83999633789062,5830989.0,73.51175689697266
2019-06-18,76.45999908447266,74.19999694824219,74.73999786376953,75.37000274658203,6467740.0,74.03235626220703
2019-06-19,77.0,75.56999969482422,76.55999755859375,76.55000305175781,6820157.0,75.19141387939453
2019-06-20,80.11000061035156,76.02999877929688,76.58000183105469,78.80000305175781,10119559.0,77.4014892578125
2019-06-21,79.4000015258789,77.69999694824219,78.5999984741211,78.23999786376953,8091164.0,76.85140991210938
2019-06-24,79.37999725341797,77.52999877929688,77.91999816894531,79.13999938964844,7980456.0,77.7354507446289
2019-06-25,78.88999938964844,77.55999755859375,78.87999725341797,78.48999786376953,7363168.0,77.09697723388672
2019-06-26,79.58000183105469,77.83000183105469,78.4000015258789,79.19999694824219,6519494.0,77.79437255859375
2019-06-27,81.33999633789062,78.44999694824219,79.0,81.2699966430664,7735668.0,79.82764434814453
2019-06-28,83.80000305175781,80.62000274658203,81.19000244140625,83.77999877929688,6004262.0,82.2930908203125
2019-07-01,87.9800033569336,84.26000213623047,84.26000213623047,86.5,9274414.0,84.9648208618164
2019-07-02,86.5,84.11000061035156,86.4800033569336,84.43000030517578,12634884.0,82.93156433105469
2019-07-03,84.5999984741211,82.5199966430664,84.26000213623047,82.86000061035156,9128927.0,81.3894271850586
2019-07-04,82.58000183105469,79.19999694824219,82.58000183105469,79.75,23869115.0,78.33462524414062
2019-07-05,82.0999984741211,79.44999694824219,80.0,81.4000015258789,15649497.0,79.95533752441406
2019-07-08,81.0,79.0,80.7300033569336,79.79000091552734,9682885.0,78.37390899658203
2019-07-09,81.11000061035156,79.5199966430664,79.62000274658203,80.38999938964844,8312078.0,78.9632568359375
2019-07-10,81.9000015258789,80.0999984741211,80.55000305175781,81.4000015258789,8079584.0,79.95533752441406
2019-07-11,81.94999694824219,80.05999755859375,81.77999877929688,80.18000030517578,6059491.0,78.75698852539062
2019-07-12,82.19999694824219,80.44000244140625,80.44000244140625,81.93000030517578,7006173.0,80.4759292602539
2019-07-15,81.5999984741211,80.5,81.5199966430664,81.0,6084731.0,79.56243896484375
2019-07-16,81.18000030517578,78.9000015258789,80.8499984741211,79.5999984741211,12110325.0,78.1872787475586
2019-07-17,80.9800033569336,79.0,79.58999633789062,80.52999877929688,7624981.0,79.10077667236328
2019-07-18,81.97000122070312,80.19999694824219,80.54000091552734,81.01000213623047,6012908.0,79.57225799560547
2019-07-19,82.81999969482422,81.30000305175781,81.58999633789062,81.51000213623047,5481930.0,80.06338500976562
2019-07-22,82.55000305175781,80.5,81.63999938964844,82.05999755859375,5414644.0,80.60362243652344
2019-07-23,82.94999694824219,81.05999755859375,82.0,81.9800033569336,6758961.0,80.5250473022461
2019-07-24,82.45999908447266,81.31999969482422,81.87999725341797,81.69000244140625,5388867.0,80.24018859863281
2019-07-25,84.08000183105469,81.27999877929688,81.5,84.0,7670416.0,82.50918579101562
2019-07-26,85.55999755859375,83.51000213623047,84.0999984741211,85.05000305175781,6092905.0,83.54056549072266
2019-07-29,85.68000030517578,84.41000366210938,85.05000305175781,84.9800033569336,4581020.0,83.4718017578125
2019-07-30,85.4800033569336,84.08000183105469,84.9800033569336,84.26000213623047,6231284.0,82.76457977294922
2019-07-31,84.19999694824219,82.3499984741211,83.83999633789062,82.77999877929688,7663678.0,81.31084442138672
2019-08-01,83.45999908447266,81.5999984741211,82.77999877929688,82.01000213623047,7258366.0,80.55451202392578
2019-08-02,82.4800033569336,80.31999969482422,80.69999694824219,81.9000015258789,5600829.0,80.44646453857422
2019-08-05,82.27999877929688,79.30000305175781,81.44999694824219,79.36000061035156,9427897.0,77.95154571533203
2019-08-06,79.69999694824219,76.36000061035156,77.18000030517578,78.94999694824219,12226699.0,77.54881286621094
2019-08-07,80.5999984741211,79.01000213623047,79.6500015258789,79.01000213623047,6024561.0,77.60775756835938
2019-08-08,81.87999725341797,79.38999938964844,79.38999938964844,80.75,8232709.0,79.3168716430664
2019-08-09,81.58999633789062,79.9000015258789,81.47000122070312,80.1500015258789,4876329.0,78.72752380371094
2019-08-12,81.37999725341797,80.0,80.0,81.37000274658203,5006562.0,79.92587280273438
2019-08-13,81.5,80.37999725341797,81.0,80.77999877929688,5014413.0,79.3463363647461
2019-08-14,82.2699966430664,81.18000030517578,81.37000274658203,81.5,5925917.0,80.0535659790039
2019-08-15,82.48999786376953,79.55000305175781,80.19000244140625,82.06999969482422,5528672.0,80.61344909667969
2019-08-16,85.26000213623047,82.31999969482422,82.4000015258789,84.83999633789062,8963790.0,83.33427429199219
2019-08-19,86.2699966430664,83.70999908447266,85.51000213623047,84.86000061035156,7817848.0,83.35392761230469
2019-08-20,86.0,83.5,85.8499984741211,83.95999908447266,6011403.0,82.46990203857422
2019-08-21,85.01000213623047,82.91000366210938,84.0,85.0,5127817.0,83.49144744873047
2019-08-22,86.68000030517578,83.68000030517578,84.44000244140625,85.81999969482422,6439932.0,84.95655059814453
2019-08-23,87.80000305175781,85.5999984741211,85.80999755859375,87.19000244140625,6439329.0,86.31277465820312
2019-08-26,87.44000244140625,85.69000244140625,86.08000183105469,86.83999633789062,5090297.0,85.9662857055664
2019-08-27,88.9000015258789,87.5,87.68000030517578,87.5,6693275.0,86.6196517944336
2019-08-28,87.45999908447266,84.4800033569336,87.45999908447266,85.61000061035156,11433012.0,84.74866485595703
2019-08-29,85.5999984741211,83.9000015258789,85.41999816894531,84.55999755859375,7771995.0,83.709228515625
2019-08-30,85.66999816894531,83.7300033569336,85.0,84.05000305175781,9944176.0,83.20436096191406
2019-09-02,85.31999969482422,84.0,84.4000015258789,85.26000213623047,7407406.0,84.40219116210938
2019-09-03,85.30999755859375,83.3499984741211,84.9000015258789,83.9800033569336,10629046.0,83.13507080078125
2019-09-04,84.12999725341797,83.0,83.8499984741211,83.94999694824219,7877237.0,83.10536193847656
2019-09-05,86.22000122070312,84.20999908447266,84.9000015258789,84.4000015258789,12864868.0,83.55084228515625
2019-09-06,86.0,84.5,84.87999725341797,86.0,8206190.0,85.1347427368164
2019-09-09,86.80999755859375,84.62000274658203,86.5,85.0199966430664,10361322.0,84.16459655761719
2019-09-10,84.75,84.0199966430664,84.75,84.4000015258789,4939749.0,83.55084228515625
2019-09-11,84.58999633789062,82.0,84.51000213623047,82.19999694824219,14463664.0,81.37297058105469
2019-09-12,83.38999938964844,82.0,82.0,83.16000366210938,6190964.0,82.32331848144531
2019-09-16,83.61000061035156,82.52999877929688,83.61000061035156,82.80000305175781,6030810.0,81.9669418334961
2019-09-17,83.2699966430664,81.30000305175781,82.69999694824219,82.04000091552734,8108821.0,81.21458435058594
2019-09-18,83.26000213623047,82.0999984741211,82.0999984741211,82.7699966430664,11067590.0,81.9372329711914
2019-09-19,83.41999816894531,81.55000305175781,83.33999633789062,81.91999816894531,10220900.0,81.09578704833984
2019-09-20,83.1500015258789,81.26000213623047,82.19999694824219,81.26000213623047,15484039.0,80.44243621826172
2019-09-23,81.56999969482422,79.27999877929688,81.5,80.6500015258789,10531579.0,79.83856964111328
2019-09-24,80.69999694824219,79.68000030517578,80.69999694824219,79.88999938964844,10308257.0,79.08621215820312
2019-09-25,81.83000183105469,79.58000183105469,80.0,80.68000030517578,13296502.0,79.86827087402344
2019-09-26,81.68000030517578,80.18000030517578,81.4000015258789,80.3499984741211,6750831.0,79.54158782958984
2019-09-27,80.80000305175781,78.9800033569336,80.3499984741211,79.93000030517578,6066350.0,79.12581634521484
2019-09-30,80.94999694824219,79.0999984741211,80.0,79.77999877929688,6031062.0,78.9773178100586
2019-10-08,79.61000061035156,77.18000030517578,79.61000061035156,77.77999877929688,16597479.0,76.99744415283203
2019-10-09,78.75,77.01000213623047,77.98999786376953,78.12999725341797,12335218.0,77.34391784667969
2019-10-10,80.80000305175781,78.47000122070312,78.87999725341797,80.4800033569336,13352124.0,79.67028045654297
2019-10-11,81.25,80.12000274658203,80.54000091552734,80.26000213623047,8756337.0,79.4524917602539
2019-10-14,81.38999938964844,78.95999908447266,80.98999786376953,79.2300033569336,15311266.0,78.432861328125
2019-10-15,79.0999984741211,76.9000015258789,78.9000015258789,78.27999877929688,11393959.0,77.4924087524414
2019-10-16,78.80000305175781,77.72000122070312,78.0,78.25,8935877.0,77.46271514892578
2019-10-17,80.8499984741211,78.30000305175781,78.80000305175781,80.43000030517578,16598506.0,79.62078094482422
2019-10-18,80.94999694824219,79.02999877929688,80.20999908447266,79.30999755859375,14213316.0,78.51204681396484
2019-10-21,79.19999694824219,77.0999984741211,79.0,77.63999938964844,11888248.0,76.85884857177734
2019-10-22,77.9800033569336,76.80000305175781,77.95999908447266,77.13999938964844,7985152.0,76.36388397216797
2019-10-23,77.5199966430664,76.44999694824219,77.13999938964844,77.0,8463230.0,76.22528839111328
2019-10-24,77.04000091552734,74.69999694824219,76.9800033569336,74.91000366210938,14480277.0,74.15632629394531
2019-10-25,75.91999816894531,73.9800033569336,75.20999908447266,75.68000030517578,11436651.0,74.91857147216797
2019-10-28,76.3499984741211,74.81999969482422,75.69999694824219,75.44999694824219,9922067.0,74.69087982177734
2019-10-29,75.44999694824219,72.5,75.44999694824219,73.43000030517578,17537543.0,72.69120788574219
2019-10-30,77.97000122070312,74.44999694824219,74.66999816894531,77.68000030517578,22910620.0,76.89845275878906
2019-10-31,77.48999786376953,75.88999938964844,77.19999694824219,76.25,9901981.0,75.48284149169922
2019-11-01,76.88999938964844,74.86000061035156,76.23999786376953,76.26000213623047,12732670.0,75.49273681640625
2019-11-04,78.48999786376953,75.30000305175781,76.5999984741211,77.69000244140625,14131253.0,76.90835571289062
2019-11-05,79.19999694824219,77.69999694824219,78.18000030517578,78.77999877929688,10961637.0,77.98738098144531
2019-11-06,79.33999633789062,78.01000213623047,79.2699966430664,78.55000305175781,5912664.0,77.75969696044922
2019-11-07,78.72000122070312,77.91999816894531,78.45999908447266,78.19000244140625,6187679.0,77.4033203125
2019-11-08,78.9000015258789,77.5999984741211,78.66000366210938,77.87000274658203,6663159.0,77.08654022216797
2019-11-11,78.41000366210938,77.16999816894531,77.66999816894531,77.80000305175781,6530242.0,77.01724243164062
2019-11-12,78.36000061035156,75.87999725341797,77.95999908447266,77.45999908447266,7036424.0,76.6806640625
2019-11-13,77.5999984741211,76.01000213623047,77.55999755859375,76.41999816894531,7342605.0,75.651123046875
2019-11-14,76.98999786376953,75.37000274658203,76.7699966430664,75.93000030517578,6571183.0,75.16605377197266
2019-11-15,76.56999969482422,75.05000305175781,75.93000030517578,75.4000015258789,5000503.0,74.64138793945312
2019-11-18,76.4000015258789,74.80999755859375,75.5999984741211,76.0,5269151.0,75.2353515625
2019-11-19,76.37999725341797,75.56999969482422,75.9000015258789,76.0999984741211,6130840.0,75.33434295654297
2019-11-20,77.1500015258789,76.0999984741211,76.0999984741211,76.37000274658203,5681595.0,75.60163116455078
2019-11-21,76.88999938964844,75.37999725341797,76.23999786376953,76.0,4446846.0,75.2353515625
2019-11-22,76.30000305175781,74.0,76.16000366210938,74.7699966430664,7784250.0,74.0177230834961
2019-11-25,75.44999694824219,73.51000213623047,74.30000305175781,75.02999877929688,6160625.0,74.27510833740234
2019-11-26,76.5999984741211,75.0199966430664,75.63999938964844,76.30000305175781,8592457.0,75.53234100341797
2019-11-27,76.8499984741211,75.7300033569336,76.30999755859375,75.94000244140625,6007990.0,75.17595672607422
2019-11-28,77.48999786376953,75.94999694824219,75.94999694824219,76.37999725341797,5296060.0,75.61152648925781
2019-11-29,76.87000274658203,74.08000183105469,76.38999938964844,75.12999725341797,7430130.0,74.37409973144531
2019-12-02,76.19000244140625,74.62000274658203,74.62000274658203,75.9000015258789,6402412.0,75.13636016845703
2019-12-03,75.9000015258789,74.9000015258789,75.9000015258789,75.45999908447266,4260563.0,74.7007827758789
2019-12-04,75.4000015258789,74.44999694824219,74.9000015258789,75.16999816894531,4040122.0,74.41370391845703
2019-12-05,77.2300033569336,75.0199966430664,75.6500015258789,76.6500015258789,8442226.0,75.87881469726562
2019-12-06,78.41999816894531,76.6500015258789,76.98999786376953,77.69000244140625,9643729.0,76.90835571289062
2019-12-09,78.30999755859375,77.30999755859375,77.81999969482422,77.45999908447266,5865894.0,76.6806640625
2019-12-10,79.0,77.0,77.25,78.69999694824219,7198093.0,77.90818786621094
2019-12-11,78.97000122070312,77.6500015258789,78.55000305175781,78.30999755859375,5161890.0,77.52210998535156
2019-12-12,78.69999694824219,77.72000122070312,78.43000030517578,78.22000122070312,6166667.0,77.43302154541016
2019-12-13,80.5,78.9000015258789,78.9000015258789,79.02999877929688,14138580.0,78.23486328125
2019-12-16,80.80000305175781,77.87999725341797,79.94999694824219,78.58999633789062,10539917.0,77.7992935180664
2019-12-17,79.37999725341797,78.12999725341797,79.0,78.80000305175781,6101225.0,78.00718688964844
2019-12-18,79.26000213623047,77.69999694824219,78.80000305175781,78.43000030517578,6923900.0,77.64090728759766
2019-12-19,78.58999633789062,77.6500015258789,78.5,78.30000305175781,5573006.0,77.51221466064453
2019-12-20,79.51000213623047,78.0999984741211,78.30000305175781,79.11000061035156,6146465.0,78.3140640258789
2019-12-23,79.83000183105469,77.94000244140625,79.0,78.3499984741211,5908573.0,77.56170654296875
2019-12-24,78.19999694824219,77.05000305175781,78.12000274658203,77.80000305175781,4061682.0,77.01724243164062
2019-12-25,78.44999694824219,77.41000366210938,77.68000030517578,77.56999969482422,3134137.0,76.78955841064453
2019-12-26,78.08999633789062,77.47000122070312,77.55000305175781,77.83999633789062,3369318.0,77.05683898925781
2019-12-27,78.25,77.0999984741211,77.58999633789062,77.26000213623047,6308907.0,76.48268127441406
2019-12-30,78.08000183105469,76.0199966430664,77.30000305175781,77.86000061035156,7569111.0,77.0766372680664
2019-12-31,78.91000366210938,77.30000305175781,77.87000274658203,78.75,7109428.0,77.95768737792969
2020-01-02,78.91000366210938,77.0999984741211,78.80999755859375,77.36000061035156,15826563.0,76.58167266845703
2020-01-03,77.6500015258789,76.94000244140625,77.5,77.30000305175781,9171607.0,76.52227783203125
2020-01-06,76.9000015258789,75.04000091552734,76.9000015258789,75.5999984741211,17458847.0,74.8393783569336
2020-01-07,75.4000015258789,74.81999969482422,75.4000015258789,75.25,14346062.0,74.4928970336914
2020-01-08,75.05999755859375,75.05999755859375,75.05999755859375,75.05999755859375,9265957.0,74.3048095703125
2020-01-09,76.05999755859375,75.37000274658203,75.58999633789062,75.55999755859375,11018143.0,74.79977416992188
2020-01-10,75.98999786376953,74.80000305175781,75.55999755859375,75.91999816894531,13348653.0,75.15615844726562
2020-01-13,75.94999694824219,75.94999694824219,75.94999694824219,75.94999694824219,8823577.0,75.18585205078125
2020-01-14,74.55999755859375,74.55999755859375,74.55999755859375,74.55999755859375,16735537.0,73.8098373413086
2020-01-15,74.56999969482422,73.22000122070312,74.56999969482422,73.5,17518575.0,72.76050567626953
2020-01-16,73.98999786376953,73.2699966430664,73.68000030517578,73.48999786376953,7626603.0,72.75060272216797
2020-01-17,73.9800033569336,73.0199966430664,73.79000091552734,73.26000213623047,11084105.0,72.5229263305664
2020-01-20,73.19999694824219,71.25,72.87999725341797,71.94999694824219,25788948.0,71.2260971069336
2020-01-21,71.0999984741211,69.69000244140625,71.0199966430664,70.4000015258789,24596558.0,69.69169616699219
2020-01-22,71.5999984741211,69.69999694824219,69.72000122070312,70.95999908447266,18829010.0,70.24606323242188
2020-01-23,70.33000183105469,68.48999786376953,70.08999633789062,68.9800033569336,21706716.0,68.2859878540039
2020-02-03,65.4800033569336,62.08000183105469,62.08000183105469,63.79999923706055,52089920.0,63.15809631347656
2020-02-04,69.29000091552734,65.0,65.0,68.19999694824219,35959636.0,67.51382446289062
2020-02-05,71.16999816894531,68.38999938964844,68.80000305175781,70.30000305175781,23530427.0,69.59270477294922
2020-02-06,71.69999694824219,70.4000015258789,71.12000274658203,71.62000274658203,18249595.0,70.89942169189453
2020-02-07,71.98999786376953,70.68000030517578,71.1500015258789,71.70999908447266,12011475.0,70.98851776123047
2020-02-10,71.19999694824219,69.19999694824219,71.0,70.72000122070312,12864649.0,70.00847625732422
2020-02-11,72.43000030517578,70.91000366210938,70.91000366210938,72.22000122070312,10087009.0,71.4933853149414
2020-02-12,73.48999786376953,71.66000366210938,72.0,72.37999725341797,13136053.0,71.65177154541016
2020-02-13,73.8499984741211,71.72000122070312,72.66999816894531,72.4000015258789,13672477.0,71.67157745361328
2020-02-14,72.37999725341797,71.51000213623047,72.0999984741211,72.0,9171531.0,71.27559661865234
2020-02-17,72.16000366210938,70.55000305175781,72.12999725341797,71.56999969482422,16749675.0,70.84992218017578
2020-02-18,72.12000274658203,70.6500015258789,71.4000015258789,70.9800033569336,12917264.0,70.26586151123047
2020-02-19,72.4800033569336,70.58999633789062,71.1500015258789,72.08000183105469,11535983.0,71.35479736328125
2020-02-20,74.22000122070312,72.0,72.05000305175781,73.80000305175781,16607589.0,73.05748748779297
2020-02-21,73.97000122070312,72.30000305175781,73.93000030517578,72.69000244140625,12786128.0,71.95865631103516
2020-02-24,71.18000030517578,68.9000015258789,71.0,69.87999725341797,29665796.0,69.17692565917969
2020-02-25,69.01000213623047,67.87000274658203,68.16999816894531,68.5999984741211,20522946.0,67.90980529785156
2020-02-26,68.31999969482422,67.0,67.87999725341797,67.56999969482422,17074640.0,66.89016723632812
2020-02-27,68.87999725341797,67.27999877929688,68.0,67.5999984741211,18512247.0,66.91986846923828
2020-02-28,67.58999633789062,64.31999969482422,64.31999969482422,65.70999908447266,22404789.0,65.04888153076172
2020-03-02,69.61000061035156,65.9000015258789,65.9000015258789,68.80000305175781,19604031.0,68.10779571533203
2020-03-03,70.54000091552734,68.33000183105469,69.55999755859375,68.69999694824219,14593860.0,68.00879669189453
2020-03-04,72.1500015258789,68.45999908447266,69.0,71.69000244140625,22193207.0,70.96871948242188
2020-03-05,73.68000030517578,70.9800033569336,71.0199966430664,73.0,18880228.0,72.26553344726562
2020-03-06,73.12999725341797,71.80000305175781,72.0,71.80000305175781,12087998.0,71.0776138305664
2020-03-09,71.69999694824219,68.80000305175781,70.1500015258789,70.41000366210938,17106702.0,69.70159912109375
2020-03-10,71.70999908447266,69.45999908447266,70.23999786376953,71.0,10674880.0,70.28565979003906
2020-03-11,71.5199966430664,70.01000213623047,71.4000015258789,70.08999633789062,7233053.0,69.38481140136719
2020-03-12,70.29000091552734,68.18000030517578,69.30000305175781,69.63999938964844,12350377.0,68.93933868408203
2020-03-13,69.27999877929688,66.66000366210938,66.69999694824219,68.91999816894531,17662768.0,68.2265853881836
2020-03-16,68.8499984741211,65.80999755859375,68.30000305175781,66.19999694824219,19320296.0,65.53395080566406
2020-03-17,66.5,63.400001525878906,65.01000213623047,64.0,20461117.0,63.35608673095703
2020-03-18,65.98999786376953,63.119998931884766,64.0,63.29999923706055,16450324.0,62.66312789916992
2020-03-19,63.599998474121094,59.70000076293945,62.79999923706055,61.0,21300121.0,60.386268615722656
2020-03-20,62.849998474121094,60.5,61.880001068115234,62.849998474121094,17826749.0,62.217655181884766
2020-03-23,60.9900016784668,58.0,60.9900016784668,59.310001373291016,24056874.0,58.71327590942383
2020-03-24,62.849998474121094,60.0099983215332,60.79999923706055,62.16999816894531,15565838.0,61.544498443603516
2020-03-25,65.01000213623047,63.58000183105469,63.959999084472656,64.72000122070312,12419537.0,64.06884765625
2020-03-26,65.16999816894531,63.599998474121094,64.0,64.0,10581086.0,63.35608673095703
2020-03-27,64.48999786376953,61.5099983215332,63.970001220703125,62.09000015258789,18874210.0,61.46530532836914
2020-03-30,60.70000076293945,59.0099983215332,60.45000076293945,59.689998626708984,14918804.0,59.089447021484375
2020-03-31,61.5,60.0,60.70000076293945,60.810001373291016,10491878.0,60.198184967041016
2020-04-01,63.459999084472656,60.810001373291016,61.349998474121094,61.65999984741211,12472351.0,61.03963088989258
2020-04-02,62.93000030517578,61.0,61.79999923706055,62.540000915527344,9852021.0,61.9107780456543
2020-04-03,63.959999084472656,62.599998474121094,62.599998474121094,63.400001525878906,9248045.0,62.762123107910156
2020-04-07,64.80999755859375,63.0099983215332,63.93000030517578,63.209999084472656,12991773.0,62.57403564453125
2020-04-08,64.4800033569336,62.720001220703125,62.95000076293945,63.939998626708984,8662811.0,63.296688079833984
2020-04-09,66.0999984741211,64.19000244140625,64.19000244140625,65.58999633789062,10410973.0,64.93008422851562
2020-04-10,66.9000015258789,64.70999908447266,65.5199966430664,65.58000183105469,8064321.0,64.9201889038086
2020-04-13,65.5,64.08000183105469,64.94999694824219,64.9000015258789,5592109.0,64.24703216552734
2020-04-14,66.16000366210938,64.70999908447266,65.31999969482422,66.0999984741211,7446376.0,65.4349594116211
2020-04-15,66.37999725341797,64.77999877929688,66.19999694824219,65.55000305175781,10736440.0,64.89049530029297
2020-04-16,65.38999938964844,64.5999984741211,65.12999725341797,65.22000122070312,6463159.0,64.56381225585938
2020-04-17,68.12000274658203,66.23999786376953,66.48999786376953,67.72000122070312,18800071.0,67.03865814208984
2020-04-20,68.02999877929688,67.0999984741211,67.7300033569336,67.95999908447266,8621422.0,67.2762451171875
2020-04-21,67.77999877929688,65.70999908447266,67.55000305175781,66.69999694824219,8065887.0,66.02891540527344
2020-04-22,67.27999877929688,65.0,66.27999877929688,67.27999877929688,8420444.0,66.60308837890625
2020-04-23,71.80000305175781,67.29000091552734,67.37000274658203,70.9800033569336,19745468.0,70.26586151123047
2020-04-24,71.26000213623047,70.0,70.9800033569336,70.5,8275250.0,69.79068756103516
2020-04-27,70.81999969482422,68.12000274658203,70.81999969482422,68.38999938964844,13100540.0,67.70191955566406
2020-04-28,70.5,68.23999786376953,68.5,70.5,11621817.0,69.79068756103516
2020-04-29,70.5999984741211,68.68000030517578,70.0,68.86000061035156,7856628.0,68.16719055175781
2020-04-30,71.94000244140625,70.13999938964844,70.13999938964844,70.69999694824219,12835031.0,69.9886703491211
2020-05-06,70.58999633789062,67.91000366210938,69.38999938964844,70.20999908447266,18472231.0,69.50360870361328
2020-05-07,69.87999725341797,68.08000183105469,69.87999725341797,68.4000015258789,12350437.0,67.71182250976562
2020-05-08,69.29000091552734,68.13999938964844,68.5999984741211,69.0,10131209.0,68.30577850341797
2020-05-11,69.62000274658203,68.20999908447266,68.9000015258789,68.5999984741211,9909434.0,67.90980529785156
2020-05-12,69.08000183105469,67.75,68.5199966430664,67.9000015258789,7803767.0,67.21685028076172
2020-05-13,68.94999694824219,67.37999725341797,67.9000015258789,68.91000366210938,7234035.0,68.21669006347656
2020-05-14,68.87999725341797,67.0199966430664,68.20999908447266,67.08999633789062,8603838.0,66.41499328613281
2020-05-15,67.0999984741211,65.4800033569336,67.08999633789062,65.5999984741211,13219127.0,64.93998718261719
2020-05-18,67.5199966430664,65.36000061035156,65.58999633789062,67.2300033569336,9124388.0,66.5535888671875
2020-05-19,70.19000244140625,68.0999984741211,68.0999984741211,69.18000030517578,12680267.0,68.48397064208984
2020-05-20,69.91000366210938,67.5999984741211,69.01000213623047,67.69999694824219,8820992.0,67.01885986328125
2020-05-21,68.73999786376953,66.86000061035156,68.2699966430664,67.37999725341797,7236527.0,66.70207977294922
2020-05-22,67.25,65.01000213623047,67.25,65.5,11243575.0,64.84099578857422
2020-05-25,66.5,64.73999786376953,65.5,66.44999694824219,6216576.0,65.78143310546875
2020-05-26,69.0199966430664,66.48999786376953,66.5999984741211,68.95999908447266,9930072.0,68.26618194580078
2020-05-27,69.87999725341797,68.22000122070312,69.5,68.37999725341797,6953078.0,67.6920166015625
2020-05-28,69.80000305175781,67.72000122070312,68.81999969482422,68.5,7354554.0,67.8108139038086
2020-05-29,72.4000015258789,68.45999908447266,68.69999694824219,72.38999938964844,18483480.0,71.66167449951172
2020-06-01,75.87000274658203,72.37999725341797,72.38999938964844,74.54000091552734,19696647.0,73.79004669189453
2020-06-02,75.0,72.70999908447266,74.44999694824219,74.0999984741211,11698082.0,73.3544692993164
2020-06-03,74.52999877929688,73.0,73.98999786376953,73.62999725341797,7892926.0,72.88919830322266
2020-06-04,73.37000274658203,71.30000305175781,73.19999694824219,72.12999725341797,13560475.0,71.40428924560547
2020-06-05,75.0999984741211,72.44000244140625,72.44000244140625,74.27999877929688,14415527.0,73.53265380859375
2020-06-08,75.87999725341797,73.45999908447266,75.66000366210938,74.30000305175781,13499347.0,73.55245971679688
2020-06-09,76.5,74.5,74.55999755859375,75.93000030517578,12848432.0,75.16605377197266
2020-06-10,77.22000122070312,75.33999633789062,76.0199966430664,75.70999908447266,10567462.0,74.94827270507812
2020-06-11,76.0,74.55999755859375,75.62000274658203,75.87999725341797,9563614.0,75.1165542602539
2020-06-12,75.0,72.6500015258789,74.20999908447266,75.0,14934791.0,74.24541473388672
2020-06-15,73.58999633789062,71.02999877929688,73.30999755859375,71.20999908447266,22995808.0,70.49354553222656
2020-06-16,72.55999755859375,71.70999908447266,71.81999969482422,72.18000030517578,8622303.0,71.45378875732422
2020-06-17,71.51000213623047,70.0,71.51000213623047,70.80000305175781,14047761.0,70.08767700195312
2020-06-18,71.43000030517578,70.16000366210938,70.58000183105469,70.47000122070312,9730422.0,69.76099395751953
2020-06-19,71.87000274658203,70.69999694824219,70.80000305175781,71.5199966430664,9809242.0,70.80042266845703
2020-06-22,71.5199966430664,70.2699966430664,71.19999694824219,71.02999877929688,10238659.0,70.31535339355469
2020-06-23,71.19999694824219,70.3499984741211,70.7300033569336,70.76000213623047,10995373.0,70.0480728149414
2020-06-24,71.38999938964844,70.68000030517578,71.0,70.86000061035156,8317584.0,70.14706420898438
2020-06-29,70.7300033569336,68.98999786376953,70.16000366210938,70.4800033569336,16045740.0,69.7708969116211
2020-06-30,72.11000061035156,70.69999694824219,70.80000305175781,72.06999969482422,11514981.0,71.34489440917969
2020-07-01,72.9800033569336,71.30999755859375,72.06999969482422,72.97000122070312,12516066.0,72.23583984375
2020-07-02,75.91000366210938,72.4800033569336,72.4800033569336,75.9000015258789,17816621.0,75.13636016845703
2020-07-03,75.69999694824219,74.4000015258789,75.69999694824219,75.30000305175781,13657515.0,74.54239654541016
2020-07-06,78.0,74.5199966430664,75.23999786376953,77.12999725341797,19388372.0,76.3539810180664
2020-07-07,78.8499984741211,75.80000305175781,77.94999694824219,75.91000366210938,21727042.0,75.1462631225586
2020-07-08,75.94999694824219,74.38999938964844,75.41000366210938,74.91999816894531,20914190.0,74.16621398925781
2020-07-09,76.63999938964844,74.5199966430664,74.91999816894531,75.81999969482422,17755737.0,75.05716705322266
2020-07-10,76.95999908447266,74.81999969482422,75.77999877929688,75.55000305175781,13475728.0,74.78988647460938
2020-07-13,75.55000305175781,73.5999984741211,74.94999694824219,73.9000015258789,31481781.0,73.15648651123047
2020-07-14,74.4000015258789,72.23999786376953,73.80000305175781,72.38999938964844,21217247.0,71.66167449951172
2020-07-15,74.86000061035156,72.58000183105469,74.0,72.80000305175781,25585016.0,72.06755065917969
2020-07-16,73.97000122070312,69.77999877929688,72.86000061035156,69.77999877929688,26277773.0,69.07793426513672
2020-07-17,71.5,69.79000091552734,70.4000015258789,71.5,18768412.0,70.78062438964844
2020-07-20,73.05999755859375,70.44999694824219,71.5,72.79000091552734,17206078.0,72.05764770507812
2020-07-21,73.37000274658203,72.20999908447266,73.37000274658203,72.98999786376953,10863535.0,72.2556381225586
2020-07-22,73.87000274658203,71.76000213623047,73.5,72.0,21052687.0,71.27559661865234
2020-07-23,72.4000015258789,69.9800033569336,72.0,71.16999816894531,18719467.0,70.45394897460938
2020-07-24,71.5,68.0,71.0999984741211,68.37000274658203,19341327.0,67.68212127685547
2020-07-27,68.98999786376953,66.68000030517578,68.37000274658203,67.18000030517578,12729897.0,66.50408935546875
2020-07-28,68.22000122070312,66.77999877929688,67.93000030517578,67.5,12512411.0,66.82086944580078
2020-07-29,69.69000244140625,66.5,67.30000305175781,69.52999877929688,13938997.0,68.8304443359375
2020-07-30,69.44999694824219,68.27999877929688,69.41000366210938,68.33999633789062,8181480.0,67.65242004394531
2020-07-31,69.5999984741211,67.31999969482422,68.3499984741211,67.93000030517578,13748179.0,67.24654388427734
2020-08-03,68.58000183105469,67.69999694824219,68.33999633789062,68.30000305175781,14434466.0,67.61282348632812
2020-08-04,69.58000183105469,68.19999694824219,68.61000061035156,69.2699966430664,12069893.0,68.57305908203125
2020-08-05,68.8499984741211,67.4800033569336,68.80000305175781,67.62999725341797,17173595.0,66.9495620727539
2020-08-06,67.83000183105469,66.88999938964844,67.6500015258789,67.19999694824219,9362862.0,66.52388763427734
2020-08-07,68.08000183105469,66.80999755859375,67.25,67.77999877929688,10925866.0,67.09805297851562
2020-08-10,68.6500015258789,66.9000015258789,67.4000015258789,68.45999908447266,11760048.0,67.77120971679688
2020-08-11,71.30000305175781,68.87999725341797,68.87999725341797,70.2300033569336,22740589.0,69.52340698242188
2020-08-12,73.0,70.69000244140625,71.0,72.52999877929688,29891331.0,71.80026245117188
2020-08-13,74.25,72.05000305175781,73.25,72.87999725341797,17938849.0,72.14674377441406
2020-08-14,75.16000366210938,72.41000366210938,72.87999725341797,75.1500015258789,23030599.0,74.39390563964844
2020-08-17,75.73999786376953,73.5999984741211,75.0999984741211,74.37999725341797,19951587.0,73.63165283203125
2020-08-18,78.66000366210938,73.26000213623047,74.37000274658203,77.5999984741211,29266347.0,76.81925201416016
2020-08-19,81.0999984741211,76.31999969482422,77.44000244140625,78.5199966430664,31481503.0,77.72999572753906
2020-08-20,78.0,74.5199966430664,76.94999694824219,76.01000213623047,19336268.0,76.01000213623047
2020-08-21,79.31999969482422,75.01000213623047,76.01000213623047,77.69000244140625,14195110.0,77.69000244140625
2020-08-24,80.30000305175781,77.6500015258789,78.41000366210938,78.19999694824219,13018791.0,78.19999694824219
2020-08-25,79.5,77.19999694824219,78.19999694824219,78.19999694824219,11513997.0,78.19999694824219
2020-08-26,81.66999816894531,78.01000213623047,78.19000244140625,80.18000030517578,19738667.0,80.18000030517578
2020-08-27,80.8499984741211,78.58999633789062,80.16000366210938,79.13999938964844,10500204.0,79.13999938964844
2020-08-28,80.98999786376953,78.11000061035156,79.95999908447266,79.44999694824219,11508373.0,79.44999694824219
2020-08-31,79.83999633789062,76.01000213623047,79.55999755859375,76.4000015258789,25800704.0,76.4000015258789
2020-09-01,76.63999938964844,75.08000183105469,76.01000213623047,75.80999755859375,12902661.0,75.80999755859375
2020-09-02,76.94000244140625,74.77999877929688,76.13999938964844,75.41000366210938,10369061.0,75.41000366210938
2020-09-03,78.43000030517578,75.52999877929688,76.19999694824219,75.91000366210938,17427677.0,75.91000366210938
2020-09-04,78.05000305175781,74.62000274658203,75.33000183105469,77.69999694824219,16610714.0,77.69999694824219
2020-09-07,77.05999755859375,75.19999694824219,77.01000213623047,75.5,13984300.0,75.5
2020-09-08,77.19999694824219,75.5,75.94999694824219,76.83999633789062,11311998.0,76.83999633789062
2020-09-09,76.80000305175781,74.0,76.01000213623047,74.19000244140625,11409095.0,74.19000244140625
2020-09-10,75.3499984741211,73.51000213623047,74.75,73.69999694824219,10254977.0,73.69999694824219
2020-09-11,73.9000015258789,71.56999969482422,73.87000274658203,73.19999694824219,13357903.0,73.19999694824219
2020-09-14,75.5199966430664,73.5999984741211,73.86000061035156,74.30000305175781,12080719.0,74.30000305175781
2020-09-15,75.18000030517578,73.51000213623047,74.0,74.58000183105469,10894639.0,74.58000183105469
2020-09-16,75.5,73.94999694824219,74.3499984741211,74.18000030517578,10584790.0,74.18000030517578
2020-09-17,74.87999725341797,73.33999633789062,74.18000030517578,74.69000244140625,9083810.0,74.69000244140625
2020-09-18,75.0999984741211,72.87000274658203,74.69000244140625,74.87000274658203,12683809.0,74.87000274658203
2020-09-21,74.93000030517578,73.33000183105469,74.5999984741211,73.69999694824219,7299648.0,73.69999694824219
2020-09-22,72.9000015258789,68.9000015258789,72.9000015258789,69.19999694824219,32002602.0,69.19999694824219
2020-09-23,69.76000213623047,68.87999725341797,69.36000061035156,69.04000091552734,11091598.0,69.04000091552734
2020-09-24,69.68000030517578,68.41000366210938,69.23999786376953,68.80000305175781,9602413.0,68.80000305175781
2020-09-25,69.4000015258789,68.37999725341797,69.0,68.91999816894531,6541035.0,68.91999816894531
2020-09-28,69.66000366210938,68.25,69.51000213623047,68.4000015258789,6960110.0,68.4000015258789
2020-09-29,69.30000305175781,68.5199966430664,68.7300033569336,69.19000244140625,5455184.0,69.19000244140625
2020-09-30,69.76000213623047,68.55000305175781,69.18000030517578,68.77999877929688,5887583.0,68.77999877929688
2020-10-09,69.93000030517578,69.02999877929688,69.75,69.41999816894531,7472629.0,69.41999816894531
2020-10-12,70.44000244140625,69.08000183105469,69.37999725341797,70.12000274658203,13131399.0,70.12000274658203
2020-10-13,70.69999694824219,69.70999908447266,70.26000213623047,69.97000122070312,9406720.0,69.97000122070312
2020-10-14,70.73999786376953,68.88999938964844,69.98999786376953,70.6500015258789,12367242.0,70.6500015258789
2020-10-15,70.45999908447266,69.51000213623047,70.3499984741211,69.5999984741211,7139418.0,69.5999984741211
2020-10-16,70.04000091552734,69.22000122070312,69.43000030517578,69.4800033569336,6716352.0,69.4800033569336
2020-10-19,70.18000030517578,68.80000305175781,69.7300033569336,68.91000366210938,7289023.0,68.91000366210938
2020-10-20,69.58999633789062,68.58999633789062,68.9000015258789,69.55999755859375,4468898.0,69.55999755859375
2020-10-21,69.88999938964844,68.98999786376953,69.4000015258789,69.77999877929688,5349756.0,69.77999877929688
2020-10-22,69.55000305175781,67.5,69.55000305175781,67.87999725341797,15228330.0,67.87999725341797
2020-10-23,68.0,67.01000213623047,67.66999816894531,67.18000030517578,8443778.0,67.18000030517578
2020-10-26,67.5,66.0,66.83999633789062,67.30000305175781,5934391.0,67.30000305175781
2020-10-27,67.19000244140625,66.5999984741211,66.83999633789062,66.66000366210938,3088719.0,66.66000366210938