Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.354490280151367,9.145580291748047,9.354490280151367,9.20361042022705,20500246.0,8.819388389587402
2010-01-05,9.663990020751953,9.172659873962402,9.22681999206543,9.50924015045166,29361048.0,9.112259864807129
2010-01-06,9.745229721069336,9.381569862365723,9.400910377502441,9.420260429382324,25727791.0,9.026995658874512
2010-01-07,9.389309883117676,9.172659873962402,9.3854398727417,9.253899574279785,19646158.0,8.867579460144043
2010-01-08,9.733619689941406,9.168789863586426,9.168789863586426,9.602089881896973,20944161.0,9.201231956481934
2010-01-11,10.56149959564209,9.710410118103027,9.72974967956543,10.56149959564209,51255114.0,10.120590209960938
2010-01-12,10.755000114440918,10.445500373840332,10.445500373840332,10.592499732971191,24381123.0,10.150296211242676
2010-01-13,10.635000228881836,10.3681001663208,10.387399673461914,10.530599594116211,14971456.0,10.090978622436523
2010-01-14,11.056699752807617,10.484100341796875,10.530599594116211,10.646599769592285,14721154.0,10.20213794708252
2010-01-15,10.805299758911133,10.445500373840332,10.530599594116211,10.673700332641602,15140322.0,10.228107452392578
2010-01-18,11.017999649047852,10.52280044555664,10.832300186157227,10.898099899291992,20520927.0,10.443138122558594
2010-01-19,11.064499855041504,10.580900192260742,10.902000427246094,10.696900367736816,12153832.0,10.250338554382324
2010-01-20,10.812999725341797,9.787779808044434,10.638899803161621,9.85354995727539,19204189.0,9.4421968460083
2010-01-21,10.21720027923584,9.826470375061035,9.911580085754395,9.992819786071777,13500945.0,9.575650215148926
2010-01-22,10.128199577331543,9.478289604187012,9.946399688720703,9.954139709472656,15054755.0,9.538585662841797
2010-01-25,10.3681001663208,9.996689796447754,10.058600425720215,10.12440013885498,10979884.0,9.701739311218262
2010-01-26,10.17080020904541,9.547929763793945,10.143699645996094,9.671719551086426,10206144.0,9.26795482635498
2010-01-27,9.857419967651367,9.36223030090332,9.671719551086426,9.528579711914062,6972315.0,9.130790710449219
2010-01-28,9.826470375061035,9.486029624938965,9.524709701538086,9.814860343933105,7031190.0,9.405121803283691
2010-01-29,10.213299751281738,9.633040428161621,9.807129859924316,10.13599967956543,11830795.0,9.71285343170166
2010-02-01,10.445500373840332,10.147600173950195,10.174699783325195,10.282999992370605,15948234.0,9.853717803955078
2010-02-02,10.387399673461914,9.969610214233398,10.213299751281738,9.992819786071777,8645352.0,9.575650215148926
2010-02-03,10.13599967956543,9.478289604187012,9.981220245361328,10.120499610900879,13031765.0,9.697999954223633
2010-02-04,10.205599784851074,9.869029998779297,10.08180046081543,10.186300277709961,9682683.0,9.761054992675781
2010-02-05,10.538299560546875,9.896109580993652,9.896109580993652,10.468700408935547,19738840.0,10.031664848327637
2010-02-08,10.909700393676758,10.310099601745605,10.52280044555664,10.344900131225586,15404065.0,9.913030624389648
2010-02-09,10.805299758911133,10.310099601745605,10.310099601745605,10.619500160217285,18603451.0,10.176168441772461
2010-02-10,11.68340015411377,10.874899864196777,11.064499855041504,11.68340015411377,60255532.0,11.195652961730957
2010-02-11,11.992899894714355,11.451299667358398,11.489999771118164,11.551899909973145,37287890.0,11.0696439743042
2010-02-12,12.178600311279297,11.462900161743164,11.598299980163574,11.989100456237793,27785491.0,11.488591194152832
2010-02-22,12.279199600219727,11.896200180053711,12.012299537658691,12.139900207519531,25094432.0,11.633096694946289
2010-02-23,13.354700088500977,12.109000205993652,12.213500022888184,13.269599914550781,34599388.0,12.715636253356934
2010-02-24,13.219300270080566,12.689299583435059,13.076199531555176,13.14579963684082,34989471.0,12.597002983093262
2010-02-25,13.443699836730957,13.025899887084961,13.161299705505371,13.219300270080566,25942479.0,12.667435646057129
2010-02-26,13.269599914550781,12.592599868774414,13.153499603271484,12.654500007629395,33537692.0,12.126214981079102
2010-03-01,13.141900062561035,12.662199974060059,12.689299583435059,12.855600357055664,21229604.0,12.318921089172363
2010-03-02,14.00469970703125,12.86340045928955,12.86340045928955,13.594599723815918,34617562.0,13.027066230773926
2010-03-03,13.985300064086914,13.416600227355957,13.466899871826172,13.815099716186523,27317655.0,13.238361358642578
2010-03-04,13.784099578857422,13.153499603271484,13.772500038146973,13.246399879455566,19658852.0,12.693404197692871
2010-03-05,13.610099792480469,13.022000312805176,13.32759952545166,13.07229995727539,18046014.0,12.526572227478027
2010-03-08,13.19219970703125,12.743499755859375,13.083900451660156,13.02970027923584,20937370.0,12.485751152038574
2010-03-09,13.141900062561035,12.758899688720703,12.98330020904541,12.913700103759766,17126597.0,12.374593734741211
2010-03-11,12.902099609375,12.383700370788574,12.902099609375,12.696999549865723,19628369.0,12.166938781738281
2010-03-12,13.211600303649902,12.596400260925293,12.727999687194824,12.770500183105469,25854462.0,12.237373352050781
2010-03-15,12.91759967803955,12.596400260925293,12.809200286865234,12.80150032043457,11079287.0,12.267078399658203
2010-03-16,12.89430046081543,12.317899703979492,12.789899826049805,12.491999626159668,12544427.0,11.970497131347656
2010-03-17,12.909799575805664,12.337200164794922,12.519100189208984,12.836299896240234,20425807.0,12.300424575805664
2010-03-18,12.898200035095215,12.60420036315918,12.82859992980957,12.724100112915039,13712595.0,12.192909240722656
2010-03-19,12.960100173950195,12.708600044250488,12.727999687194824,12.797599792480469,14470193.0,12.263340950012207
2010-03-22,12.940799713134766,12.592599868774414,12.80150032043457,12.89050006866455,12460039.0,12.352361679077148
2010-03-23,13.521100044250488,12.751199722290039,12.882699966430664,13.242500305175781,26673323.0,12.689666748046875
2010-03-24,14.550100326538086,13.079999923706055,13.153499603271484,14.40310001373291,45702632.0,13.801815032958984
2010-03-25,14.496000289916992,13.965999603271484,14.20199966430664,14.271599769592285,27578868.0,13.675804138183594
2010-03-26,14.271599769592285,13.880900382995605,14.151700019836426,14.190299987792969,17515103.0,13.597899436950684
2010-03-29,14.488200187683105,13.687399864196777,14.190299987792969,13.884699821472168,21120818.0,13.30505657196045
2010-03-30,14.03950023651123,13.733799934387207,13.919500350952148,13.958200454711914,12011657.0,13.375487327575684
2010-03-31,14.612000465393066,13.772500038146973,13.927300453186035,14.468899726867676,24585304.0,13.864869117736816
2010-04-01,14.615900039672852,14.236800193786621,14.44950008392334,14.461199760437012,20683530.0,13.857490539550781
2010-04-02,14.503700256347656,14.15939998626709,14.457300186157227,14.31029987335205,14726817.0,13.712889671325684
2010-04-06,14.685500144958496,14.20580005645752,14.333499908447266,14.615900039672852,17646662.0,14.005731582641602
2010-04-07,14.701000213623047,14.372200012207031,14.612000465393066,14.635299682617188,14645617.0,14.024322509765625
2010-04-08,15.006600379943848,14.47659969329834,14.585000038146973,14.824799537658691,18165899.0,14.205911636352539
2010-04-09,15.590800285339355,14.704899787902832,14.739700317382812,15.536700248718262,24384949.0,14.888092041015625
2010-04-12,15.939000129699707,14.828700065612793,15.66819953918457,14.859600067138672,34348458.0,14.2392578125
2010-04-13,14.809300422668457,13.451399803161621,14.774499893188477,13.93120002746582,38077331.0,13.349616050720215
2010-04-14,14.399299621582031,13.927300453186035,13.97760009765625,14.27929973602295,19963506.0,13.683184623718262
2010-04-15,14.379899978637695,13.733799934387207,14.236800193786621,13.954400062561035,19382536.0,13.371847152709961
2010-04-16,14.348999977111816,13.733799934387207,14.081999778747559,14.263899803161621,20416401.0,13.668428421020508
2010-04-19,14.670100212097168,13.772500038146973,14.09749984741211,13.834400177001953,19826537.0,13.280134201049805
2010-04-20,14.05109977722168,12.727999687194824,13.617799758911133,13.873100280761719,26326165.0,13.317282676696777
2010-04-21,14.484399795532227,13.517200469970703,14.00469970703125,14.28320026397705,26487381.0,13.71095085144043
2010-04-22,15.087900161743164,13.973699569702148,14.28320026397705,14.623600006103516,32256189.0,14.037712097167969
2010-04-23,14.847999572753906,14.399299621582031,14.43019962310791,14.646900177001953,18879525.0,14.060081481933594
2010-04-26,14.747400283813477,14.089799880981445,14.646900177001953,14.229000091552734,17487194.0,13.65892505645752
2010-04-27,14.22130012512207,12.92140007019043,14.22130012512207,13.308300018310547,21065658.0,12.775111198425293
2010-04-28,13.656499862670898,12.882699966430664,12.998800277709961,13.13029956817627,15227964.0,12.604241371154785
2010-04-29,13.385700225830078,12.201800346374512,13.25409984588623,12.232799530029297,17822560.0,11.742700576782227
2010-04-30,12.109000205993652,11.57509994506836,12.101300239562988,11.876899719238281,16179924.0,11.4010591506958
2010-05-04,12.248299598693848,11.52869987487793,11.59060001373291,12.000699996948242,10936413.0,11.519898414611816
2010-05-05,12.596400260925293,11.838199615478516,11.915599822998047,12.588700294494629,9976283.0,12.084341049194336
2010-05-06,13.04520034790039,12.217300415039062,12.727999687194824,12.225099563598633,16896700.0,11.735308647155762
2010-05-07,12.735699653625488,11.613800048828125,11.68340015411377,12.503600120544434,12559384.0,12.002650260925293
2010-05-10,13.02970027923584,12.457200050354004,12.596400260925293,12.76669979095459,17104271.0,12.255209922790527
2010-05-11,13.114899635314941,12.147700309753418,12.998800277709961,12.464900016784668,16532512.0,11.965500831604004
2010-05-12,12.5423002243042,11.706600189208984,12.317899703979492,11.86139965057373,12553464.0,11.386178970336914
2010-05-13,12.101300239562988,11.296600341796875,11.977499961853027,11.992899894714355,12577593.0,11.512411117553711
2010-05-14,12.124500274658203,11.69890022277832,11.992899894714355,12.023900032043457,8545451.0,11.542170524597168
2010-05-17,11.830499649047852,10.971599578857422,11.830499649047852,11.010299682617188,12857711.0,10.569178581237793
2010-05-18,11.203700065612793,10.530599594116211,10.987099647521973,11.033499717712402,11494809.0,10.591446876525879
2010-05-19,11.296600341796875,10.68529987335205,10.832300186157227,11.048999786376953,9353203.0,10.606328010559082
2010-05-20,11.900099754333496,10.902000427246094,11.010299682617188,11.559599876403809,21509907.0,11.096471786499023
2010-05-21,11.830499649047852,11.048999786376953,11.103099822998047,11.784000396728516,16176877.0,11.311881065368652
2010-05-24,12.60420036315918,11.876899719238281,11.876899719238281,12.573200225830078,21670431.0,12.069461822509766
2010-05-25,12.836299896240234,12.402999877929688,12.596400260925293,12.449399948120117,25160615.0,11.95062255859375
2010-05-26,13.424300193786621,12.379799842834473,12.379799842834473,13.138099670410156,32351941.0,12.611729621887207
2010-05-27,13.36240005493164,12.774399757385254,13.060700416564941,13.308300018310547,27061372.0,12.775111198425293
2010-05-28,13.501700401306152,13.037500381469727,13.385700225830078,13.161299705505371,18376444.0,12.633999824523926
2010-05-31,13.579099655151367,12.998800277709961,13.076199531555176,13.014300346374512,22022567.0,12.492890357971191
2010-06-01,13.896300315856934,12.774399757385254,12.898200035095215,13.834400177001953,31164575.0,13.280134201049805
2010-06-02,14.09749984741211,13.25409984588623,13.84220027923584,13.555899620056152,33171841.0,13.01279067993164
2010-06-03,13.757100105285645,13.331500053405762,13.695199966430664,13.486200332641602,17119629.0,12.945882797241211
2010-06-04,13.687399864196777,13.230899810791016,13.408900260925293,13.486200332641602,14265122.0,12.945882797241211
2010-06-07,13.463000297546387,13.04520034790039,13.2076997756958,13.300600051879883,11134474.0,12.767718315124512
2010-06-08,14.623600006103516,13.370200157165527,13.377900123596191,14.15939998626709,37865597.0,13.59211254119873
2010-06-09,14.523099899291992,14.06659984588623,14.298700332641602,14.453399658203125,33074256.0,13.874333381652832
2010-06-10,14.933099746704102,14.236800193786621,14.391500473022461,14.855799674987793,32658864.0,14.260610580444336
2010-06-11,14.925399780273438,14.623600006103516,14.801600456237793,14.832599639892578,19357639.0,14.238340377807617
2010-06-15,14.832599639892578,14.832599639892578,14.832599639892578,14.832599639892578,0.0,14.238340377807617
2010-06-17,15.45930004119873,14.786100387573242,14.925399780273438,14.863499641418457,21614928.0,14.268003463745117
2010-06-18,14.855799674987793,13.385700225830078,14.855799674987793,13.617799758911133,27247178.0,13.072211265563965
2010-06-21,13.911800384521484,13.292799949645996,13.540399551391602,13.757100105285645,16269385.0,13.20592975616455
2010-06-22,14.32960033416748,13.625499725341797,13.726099967956543,14.167099952697754,13792224.0,13.599502563476562
2010-06-23,14.523099899291992,13.9350004196167,14.043299674987793,14.352800369262695,13344336.0,13.777764320373535
2010-06-24,14.391500473022461,13.571399688720703,14.244500160217285,13.84220027923584,22044116.0,13.287619590759277
2010-06-25,13.718400001525879,13.230899810791016,13.617799758911133,13.408900260925293,14786473.0,12.871679306030273
2010-06-28,13.640999794006348,13.215399742126465,13.370200157165527,13.292799949645996,8407004.0,12.760231018066406
2010-06-29,13.447600364685059,12.333399772644043,13.323800086975098,12.480400085449219,18359530.0,11.980380058288574
2010-06-30,12.364299774169922,11.838199615478516,12.364299774169922,12.109000205993652,8907274.0,11.623860359191895
2010-07-01,12.526800155639648,12.109000205993652,12.147700309753418,12.163200378417969,8602168.0,11.67588996887207
2010-07-02,12.225099563598633,11.226900100708008,12.163200378417969,11.784000396728516,12587960.0,11.311881065368652
2010-07-05,12.047100067138672,11.37399959564209,11.68340015411377,11.992899894714355,8719122.0,11.512411117553711
2010-07-06,12.844099998474121,11.838199615478516,11.977499961853027,12.789899826049805,17079323.0,12.277481079101562
2010-07-07,12.882699966430664,12.49590015411377,12.76669979095459,12.758899688720703,11532690.0,12.247721672058105
2010-07-08,12.93690013885498,12.588700294494629,12.844099998474121,12.689299583435059,9264755.0,12.180910110473633
2010-07-09,13.478500366210938,12.611900329589844,12.696999549865723,13.331500053405762,18636578.0,12.797381401062012
2010-07-12,13.610099792480469,13.19219970703125,13.308300018310547,13.494000434875488,13076652.0,12.953371047973633
2010-07-13,13.640999794006348,13.238699913024902,13.347000122070312,13.571399688720703,11656547.0,13.027667999267578
2010-07-14,13.811200141906738,13.300600051879883,13.555899620056152,13.408900260925293,12074588.0,12.871679306030273
2010-07-15,14.136199951171875,13.424300193786621,13.524900436401367,13.478500366210938,26882473.0,12.938490867614746
2010-07-16,13.494000434875488,13.014300346374512,13.153499603271484,13.447600364685059,13546080.0,12.908830642700195
2010-07-19,13.78030014038086,13.153499603271484,13.230899810791016,13.764800071716309,16771749.0,13.2133207321167
2010-07-20,14.120699882507324,13.664199829101562,13.795700073242188,14.09749984741211,28276770.0,13.532692909240723
2010-07-21,14.236800193786621,13.927300453186035,14.09749984741211,13.950499534606934,17623009.0,13.391580581665039
2010-07-22,14.105199813842773,13.772500038146973,13.927300453186035,13.996899604797363,16405297.0,13.436121940612793
2010-07-23,14.120699882507324,13.695199966430664,14.00469970703125,13.819000244140625,17666922.0,13.265349388122559
2010-07-26,14.468899726867676,13.819000244140625,13.849900245666504,14.461199760437012,27805208.0,13.881819725036621
2010-07-27,14.925399780273438,14.260000228881836,14.360600471496582,14.840299606323242,28992680.0,14.245732307434082
2010-07-28,15.049200057983398,14.484399795532227,14.778400421142578,14.909899711608887,28233194.0,14.312543869018555
2010-07-29,15.799699783325195,14.786100387573242,14.909899711608887,15.652700424194336,43921712.0,15.02558422088623
2010-07-30,16.00860023498535,15.149800300598145,15.598600387573242,15.590800285339355,36931378.0,14.96616268157959
2010-08-02,16.039600372314453,15.521200180053711,15.706899642944336,15.55210018157959,34404379.0,14.9290132522583
2010-08-03,15.66819953918457,14.925399780273438,15.590800285339355,14.933099746704102,35352307.0,14.334814071655273
2010-08-04,15.203900337219238,14.391500473022461,14.832599639892578,15.157500267028809,28751172.0,14.550223350524902
2010-08-05,15.165300369262695,14.762900352478027,15.049200057983398,14.855799674987793,18257035.0,14.260610580444336
2010-08-06,15.559900283813477,14.778400421142578,14.894499778747559,15.521200180053711,29947908.0,14.899352073669434
2010-08-09,15.745599746704102,15.405099868774414,15.559900283813477,15.652700424194336,21918007.0,15.02558422088623
2010-08-10,15.737799644470215,14.847999572753906,15.706899642944336,14.863499641418457,21929315.0,14.268003463745117
2010-08-11,15.142000198364258,14.747400283813477,14.824799537658691,14.971799850463867,11296972.0,14.371964454650879
2010-08-12,14.971799850463867,14.623600006103516,14.786100387573242,14.646900177001953,14613823.0,14.060081481933594
2010-08-13,15.436100006103516,14.546299934387207,14.623600006103516,15.28909969329834,21643386.0,14.67655086517334
2010-08-16,16.71269989013672,15.095600128173828,15.281299591064453,16.163400650024414,44247632.0,15.515824317932129
2010-08-17,16.51930046081543,15.977700233459473,16.209800720214844,16.171100616455078,26474058.0,15.523215293884277
2010-08-18,16.944900512695312,16.217599868774414,16.24850082397461,16.44969940185547,34398256.0,15.790648460388184
2010-08-19,16.774599075317383,16.15559959411621,16.44969940185547,16.418699264526367,25485225.0,15.760893821716309
2010-08-20,16.480600357055664,15.861599922180176,16.480600357055664,15.939000129699707,19580216.0,15.300413131713867
2010-08-23,16.24850082397461,15.853899955749512,15.931300163269043,16.039600372314453,14264392.0,15.396982192993164
2010-08-24,16.774599075317383,15.946700096130371,16.055099487304688,16.650800704956055,26418533.0,15.983695030212402
2010-08-25,16.612199783325195,15.907999992370605,16.550199508666992,15.923500061035156,20745560.0,15.285533905029297
2010-08-26,16.15559959411621,15.706899642944336,15.977700233459473,15.962200164794922,11456834.0,15.322683334350586
2010-08-27,16.232999801635742,15.67590045928955,15.931300163269043,16.00860023498535,11546934.0,15.367225646972656
2010-08-30,16.69729995727539,16.093799591064453,16.163400650024414,16.434200286865234,20855976.0,15.775773048400879
2010-08-31,17.130599975585938,16.256200790405273,16.325899124145508,17.068700790405273,29903438.0,16.38485336303711
2010-09-01,17.022199630737305,16.310400009155273,17.022199630737305,16.550199508666992,22688986.0,15.887125968933105
2010-09-02,16.898399353027344,16.51930046081543,16.751399993896484,16.751399993896484,14978953.0,16.080265045166016
2010-09-03,18.430400848388672,17.447799682617188,17.447799682617188,17.59480094909668,51484555.0,16.889875411987305
2010-09-06,18.167400360107422,17.262100219726562,17.958499908447266,17.79599952697754,32830281.0,17.0830135345459
2010-09-07,18.639299392700195,17.409099578857422,17.641199111938477,18.50779914855957,32787323.0,17.766298294067383
2010-09-08,18.50779914855957,18.50779914855957,18.50779914855957,18.50779914855957,0.0,17.766298294067383
2010-09-09,19.444000244140625,18.26020050048828,18.608400344848633,18.654800415039062,32929794.0,17.907405853271484
2010-09-10,20.51180076599121,18.654800415039062,18.662599563598633,20.148099899291992,40341793.0,19.340877532958984
2010-09-13,21.301000595092773,19.931499481201172,20.148099899291992,20.7283992767334,34351296.0,19.897930145263672
2010-09-14,21.208200454711914,20.426700592041016,20.82900047302246,20.867700576782227,23362530.0,20.031646728515625
2010-09-15,20.80579948425293,19.498199462890625,20.80579948425293,19.645200729370117,31704971.0,18.85812759399414
2010-09-16,19.730300903320312,18.569700241088867,19.53689956665039,19.126800537109375,23882171.0,18.36049461364746
2010-09-17,19.58329963684082,19.080400466918945,19.18869972229004,19.23509979248047,16567218.0,18.464458465576172
2010-09-20,19.560100555419922,18.685800552368164,19.3435001373291,18.701200485229492,11983851.0,17.951948165893555
2010-09-21,19.11910057067871,18.345300674438477,18.755399703979492,18.925600051879883,12303780.0,18.167356491088867
2010-09-27,20.41119956970215,19.18869972229004,19.320199966430664,20.35700035095215,22651615.0,19.541410446166992
2010-09-28,21.97410011291504,19.99340057373047,20.380300521850586,21.56410026550293,32591354.0,20.70014762878418
2010-09-29,21.56410026550293,20.697500228881836,21.56410026550293,20.774900436401367,24788146.0,19.94256591796875
2010-09-30,21.20039939880371,20.527299880981445,20.7362003326416,21.07659912109375,18778409.0,20.232177734375
2010-10-08,21.509899139404297,20.75160026550293,21.324199676513672,21.006999969482422,32124952.0,20.165367126464844
2010-10-11,21.192699432373047,20.008899688720703,21.03019905090332,20.240999221801758,36463878.0,19.430051803588867
2010-10-12,20.62779998779297,19.985599517822266,20.256500244140625,20.333799362182617,21024223.0,19.51913833618164
2010-10-13,20.503999710083008,19.768999099731445,20.35700035095215,20.44219970703125,20391923.0,19.623193740844727
2010-10-14,20.860000610351562,19.962400436401367,20.860000610351562,20.016599655151367,27531287.0,19.21464729309082
2010-10-15,20.46540069580078,19.250600814819336,19.962400436401367,19.560100555419922,25656473.0,18.776437759399414
2010-10-18,19.53689956665039,18.492300033569336,19.52910041809082,18.55419921875,23916025.0,17.810834884643555
2010-10-19,19.60650062561035,18.608400344848633,18.608400344848633,19.590999603271484,19359071.0,18.80609893798828
2010-10-20,20.140399932861328,18.879199981689453,19.034000396728516,19.52910041809082,19072835.0,18.746679306030273
2010-10-21,19.939199447631836,19.196399688720703,19.50589942932129,19.79990005493164,15581337.0,19.006629943847656
2010-10-22,20.248699188232422,19.79990005493164,19.80769920349121,19.99340057373047,16040541.0,19.1923770904541
2010-10-25,20.890899658203125,20.001100540161133,20.008899688720703,20.821300506591797,25646240.0,19.98710823059082
2010-10-26,21.316499710083008,20.326099395751953,20.906400680541992,20.457599639892578,22338512.0,19.637977600097656
2010-10-27,20.813600540161133,19.985599517822266,20.527299880981445,20.008899688720703,18157296.0,19.20725440979004
2010-10-28,20.271900177001953,19.351200103759766,19.962400436401367,19.645200729370117,16559959.0,18.85812759399414
2010-10-29,20.968299865722656,19.351200103759766,19.962400436401367,20.867700576782227,33757176.0,20.031646728515625
2010-11-01,21.64150047302246,20.643299102783203,21.277799606323242,21.270099639892578,39066636.0,20.417922973632812
2010-11-02,23.20439910888672,20.860000610351562,21.239099502563477,22.19849967956543,52450884.0,21.30912971496582
2010-11-03,22.802000045776367,21.308700561523438,22.020599365234375,21.33970069885254,31329943.0,20.48473358154297
2010-11-04,23.475200653076172,21.316499710083008,21.509899139404297,23.475200653076172,65308116.0,22.534677505493164
2010-11-05,24.914400100708008,23.119300842285156,23.916200637817383,23.6919002532959,54584363.0,22.742698669433594
2010-11-08,24.140600204467773,22.902599334716797,23.831100463867188,23.482900619506836,26899293.0,22.542070388793945
2010-11-09,23.482900619506836,22.964500427246094,23.219900131225586,23.320499420166016,18942833.0,22.38617706298828
2010-11-10,23.20439910888672,22.51580047607422,23.12700080871582,23.05739974975586,19854274.0,22.13361930847168
2010-11-11,23.560300827026367,22.670499801635742,22.78660011291504,23.065099716186523,26447253.0,22.141010284423828
2010-11-12,22.8174991607666,20.7593994140625,22.778799057006836,20.767099380493164,30718148.0,19.935077667236328
2010-11-15,21.192699432373047,20.271900177001953,20.542699813842773,20.890899658203125,17349355.0,20.053916931152344
2010-11-16,21.33970069885254,19.962400436401367,20.960599899291992,20.225500106811523,19105634.0,19.41517448425293
2010-11-17,20.56599998474121,18.6471004486084,20.001100540161133,19.14229965209961,14898404.0,18.375377655029297
2010-11-18,19.65290069580078,18.886899948120117,19.304800033569336,19.49049949645996,11096365.0,18.709623336791992
2010-11-19,20.426700592041016,19.351200103759766,19.637500762939453,20.41119956970215,14188216.0,19.593435287475586
2010-11-22,20.790300369262695,20.202299118041992,20.349300384521484,20.643299102783203,15852962.0,19.816240310668945
2010-11-23,20.643299102783203,19.18869972229004,20.643299102783203,19.598800659179688,16345444.0,18.813579559326172
2010-11-24,20.550500869750977,19.80769920349121,19.908300399780273,20.418899536132812,16045805.0,19.6008243560791
2010-11-25,21.355199813842773,20.46540069580078,20.7362003326416,21.347400665283203,21216956.0,20.492130279541016
2010-11-26,21.270099639892578,20.58139991760254,21.270099639892578,20.7593994140625,16016461.0,19.92768669128418
2010-11-29,20.65880012512207,20.11720085144043,20.58139991760254,20.38800048828125,9882282.0,19.5711669921875
2010-11-30,20.7362003326416,19.18869972229004,20.349300384521484,20.71299934387207,16855104.0,19.883146286010742
2010-12-01,20.620100021362305,19.94700050354004,20.620100021362305,20.240999221801758,7337037.0,19.430051803588867
2010-12-02,20.867700576782227,20.11720085144043,20.620100021362305,20.17140007019043,7375710.0,19.363245010375977
2010-12-03,20.326099395751953,19.304800033569336,20.233200073242188,19.521400451660156,14289123.0,18.739286422729492
2010-12-06,19.65290069580078,18.910200119018555,19.45949935913086,19.010700225830078,9376164.0,18.249048233032227
2010-12-07,19.575599670410156,18.322099685668945,19.003000259399414,19.25830078125,11692964.0,18.486726760864258
2010-12-08,19.637500762939453,19.01849937438965,19.180999755859375,19.50589942932129,8915402.0,18.724407196044922
2010-12-09,19.72260093688965,19.034000396728516,19.420799255371094,19.451799392700195,10286194.0,18.67247200012207
2010-12-10,20.426700592041016,19.13450050354004,19.26609992980957,20.287399291992188,19173835.0,19.474597930908203
2010-12-13,21.184900283813477,20.31060028076172,20.65880012512207,21.061100006103516,21851635.0,20.217300415039062
2010-12-14,21.223600387573242,20.7362003326416,21.092100143432617,21.03019905090332,17996864.0,20.18763542175293
2010-12-15,21.006999969482422,20.35700035095215,21.006999969482422,20.380300521850586,12167781.0,19.56377601623535
2010-12-16,20.48859977722168,19.99340057373047,20.155899047851562,20.279699325561523,9824696.0,19.46720314025879
2010-12-17,21.09980010986328,20.31060028076172,20.31060028076172,20.85219955444336,14908957.0,20.016767501831055
2010-12-20,22.152099609375,20.41119956970215,21.262300491333008,21.66469955444336,39645901.0,20.796716690063477
2010-12-21,21.471200942993164,20.890899658203125,21.20039939880371,21.277799606323242,19420815.0,20.42531967163086
2010-12-22,21.66469955444336,20.890899658203125,21.262300491333008,21.455699920654297,16841871.0,20.596088409423828
2010-12-23,21.463499069213867,20.503999710083008,21.355199813842773,20.596900939941406,12332640.0,19.771696090698242
2010-12-24,20.48859977722168,19.26609992980957,20.43440055847168,19.53689956665039,15801596.0,18.754165649414062
2010-12-27,19.861900329589844,18.654800415039062,19.614299774169922,18.81730079650879,11850612.0,18.063396453857422
2010-12-28,18.956600189208984,18.445899963378906,18.832799911499023,18.5310001373291,9119640.0,17.788570404052734
2010-12-29,19.072599411010742,18.569700241088867,18.879199981689453,19.064899444580078,6127677.0,18.301074981689453
2010-12-30,19.327999114990234,18.81730079650879,19.064899444580078,18.956600189208984,7391877.0,18.19711685180664
2010-12-31,19.467199325561523,18.979799270629883,19.18869972229004,19.204200744628906,8251478.0,18.43479347229004
2011-01-04,19.885099411010742,19.057199478149414,19.467199325561523,19.637500762939453,13289637.0,18.85073471069336
2011-01-05,19.962400436401367,19.45949935913086,19.668399810791016,19.768999099731445,12326184.0,18.976966857910156
2011-01-06,20.271900177001953,19.80769920349121,19.94700050354004,19.970199584960938,11542230.0,19.170106887817383
2011-01-07,20.0398006439209,18.956600189208984,20.0398006439209,19.057199478149414,16152486.0,18.293685913085938
2011-01-10,19.21190071105957,18.322099685668945,19.196399688720703,18.415000915527344,13773925.0,17.677215576171875
2011-01-11,18.670299530029297,17.79599952697754,18.391799926757812,18.30660057067871,6629067.0,17.573156356811523
2011-01-12,18.72450065612793,18.18280029296875,18.500099182128906,18.5851993560791,5898614.0,17.840593338012695
2011-01-13,18.67799949645996,18.11319923400879,18.569700241088867,18.175100326538086,6630465.0,17.446924209594727
2011-01-14,18.18280029296875,17.130599975585938,18.18280029296875,17.292999267578125,10802832.0,16.60016441345215
2011-01-17,17.115100860595703,15.56760025024414,17.099599838256836,15.939000129699707,21015381.0,15.300413131713867
2011-01-18,16.000900268554688,15.474800109863281,15.82289981842041,15.907999992370605,5714106.0,15.270654678344727
2011-01-19,16.542499542236328,15.861599922180176,15.993200302124023,16.39550018310547,8275477.0,15.73862361907959
2011-01-20,16.71269989013672,16.000900268554688,16.488300323486328,16.024099349975586,8919876.0,15.382102012634277
2011-01-21,16.51930046081543,15.784299850463867,15.939000129699707,16.3799991607666,6215130.0,15.723746299743652
2011-01-24,16.61989974975586,16.00860023498535,16.550199508666992,16.117000579833984,6107120.0,15.471282005310059
2011-01-25,16.325899124145508,15.846199989318848,15.939000129699707,16.016399383544922,4107840.0,15.374712944030762
2011-01-26,16.635400772094727,15.939000129699707,15.939000129699707,16.56570053100586,5692591.0,15.902006149291992
2011-01-27,17.486499786376953,16.364599227905273,16.550199508666992,17.068700790405273,11537223.0,16.38485336303711
2011-01-28,17.757299423217773,16.93709945678711,17.161500930786133,17.59480094909668,11345539.0,16.889875411987305
2011-01-31,18.175100326538086,17.59480094909668,17.834699630737305,17.850099563598633,9417338.0,17.134946823120117
2011-02-01,18.028099060058594,17.641199111938477,17.749500274658203,17.79599952697754,5868884.0,17.0830135345459
2011-02-09,18.144100189208984,17.393600463867188,17.625699996948242,18.03580093383789,8129415.0,17.31320571899414
2011-02-10,18.55419921875,17.64900016784668,17.834699630737305,18.11319923400879,7962111.0,17.387502670288086
2011-02-11,18.492300033569336,17.96619987487793,18.03580093383789,18.175100326538086,7440184.0,17.446924209594727
2011-02-14,18.31439971923828,17.958499908447266,18.151899337768555,18.198299407958984,13108566.0,17.469192504882812
2011-02-15,18.701200485229492,18.252500534057617,18.252500534057617,18.28339958190918,12189596.0,17.550886154174805
2011-02-16,18.40719985961914,17.973899841308594,18.23699951171875,18.376300811767578,13856037.0,17.640066146850586
2011-02-17,19.985599517822266,18.337600708007812,18.476900100708008,19.49049949645996,29521050.0,18.709623336791992
2011-02-18,19.40530014038086,19.01849937438965,19.327999114990234,19.126800537109375,14538649.0,18.36049461364746
2011-02-21,19.691600799560547,18.840499877929688,18.879199981689453,19.52910041809082,11460511.0,18.746679306030273
2011-02-22,19.67609977722168,18.569700241088867,19.53689956665039,18.623899459838867,12884920.0,17.877742767333984
2011-02-23,18.879199981689453,18.322099685668945,18.50779914855957,18.825000762939453,9779400.0,18.07078742980957
2011-02-24,19.111299514770508,18.608400344848633,18.608400344848633,19.103599548339844,9824617.0,18.338226318359375
2011-02-25,19.111299514770508,18.569700241088867,19.111299514770508,18.81730079650879,6372899.0,18.063396453857422
2011-02-28,19.49049949645996,18.670299530029297,18.801799774169922,19.48270034790039,13362534.0,18.702136993408203
2011-03-01,19.668399810791016,19.2893009185791,19.498199462890625,19.420799255371094,9659241.0,18.642715454101562
2011-03-02,19.66069984436035,19.18869972229004,19.304800033569336,19.65290069580078,11827317.0,18.86551856994629
2011-03-03,19.838600158691406,18.569700241088867,19.768999099731445,18.60070037841797,20678827.0,17.8554744720459
2011-03-04,19.010700225830078,18.469100952148438,18.569700241088867,18.910200119018555,8926403.0,18.152570724487305
2011-03-07,19.65290069580078,18.979799270629883,19.034000396728516,19.38990020751953,17255888.0,18.61305809020996
2011-03-08,19.575599670410156,19.18869972229004,19.41309928894043,19.451799392700195,12058052.0,18.67247200012207
2011-03-09,19.621999740600586,19.111299514770508,19.521400451660156,19.180999755859375,11440066.0,18.41252326965332
2011-03-10,19.327999114990234,18.894699096679688,19.157699584960938,18.90239906311035,8411039.0,18.14508628845215
2011-03-11,19.010700225830078,18.60070037841797,18.786399841308594,18.701200485229492,8285335.0,17.951948165893555
2011-03-14,19.072599411010742,18.6471004486084,18.6471004486084,19.003000259399414,7542754.0,18.241657257080078
2011-03-15,19.01849937438965,18.04360008239746,19.01849937438965,18.291200637817383,12382444.0,17.558374404907227
2011-03-16,18.616100311279297,18.291200637817383,18.298900604248047,18.515600204467773,5832147.0,17.773784637451172
2011-03-17,18.445899963378906,17.91200065612793,18.376300811767578,17.997100830078125,7360750.0,17.276058197021484
2011-03-18,18.30660057067871,17.927499771118164,18.082300186157227,17.958499908447266,6882705.0,17.239004135131836
2011-03-21,18.55419921875,17.973899841308594,17.973899841308594,18.337600708007812,8836981.0,17.602914810180664
2011-03-22,18.72450065612793,18.26020050048828,18.32979965209961,18.569700241088867,8430174.0,17.825714111328125
2011-03-23,18.701200485229492,18.30660057067871,18.569700241088867,18.623899459838867,6209453.0,17.877742767333984
2011-03-24,19.575599670410156,18.46139907836914,18.670299530029297,19.034000396728516,18477478.0,18.27141761779785
2011-03-25,18.956600189208984,18.639299392700195,18.956600189208984,18.941099166870117,9247186.0,18.182233810424805
2011-03-28,19.250600814819336,18.84819984436035,18.94879913330078,19.010700225830078,9931594.0,18.249048233032227
2011-03-29,19.072599411010742,18.30660057067871,19.072599411010742,18.40719985961914,8956683.0,17.669727325439453
2011-03-30,18.5310001373291,17.958499908447266,18.399499893188477,18.128700256347656,7787669.0,17.40238380432129
2011-03-31,18.198299407958984,17.703100204467773,18.18280029296875,17.834699630737305,7157866.0,17.120161056518555
2011-04-01,17.950700759887695,17.625699996948242,17.950700759887695,17.81920051574707,8254902.0,17.10528564453125
2011-04-06,17.935199737548828,17.64900016784668,17.764999389648438,17.8656005859375,6010152.0,17.149824142456055
2011-04-07,17.8887996673584,17.641199111938477,17.8887996673584,17.726299285888672,7653005.0,17.016101837158203
2011-04-08,18.221500396728516,17.494199752807617,17.74180030822754,18.11319923400879,9416623.0,17.387502670288086
2011-04-11,18.55419921875,18.01259994506836,18.422700881958008,18.198299407958984,9966630.0,17.469192504882812
2011-04-12,18.18280029296875,17.679899215698242,18.105499267578125,17.78820037841797,8687190.0,17.075529098510742
2011-04-13,17.718599319458008,17.215700149536133,17.710899353027344,17.641199111938477,8263796.0,16.93441390991211
2011-04-14,17.74180030822754,17.486499786376953,17.486499786376953,17.540599822998047,5886436.0,16.83784294128418
2011-04-15,17.64900016784668,17.23889923095703,17.540599822998047,17.362699508666992,5183847.0,16.667072296142578
2011-04-18,17.703100204467773,17.2544002532959,17.2544002532959,17.563899993896484,7004057.0,16.860210418701172
2011-04-19,17.409099578857422,17.099599838256836,17.409099578857422,17.122800827026367,6131862.0,16.436784744262695
2011-04-20,17.37820053100586,17.161500930786133,17.200199127197266,17.215700149536133,3899485.0,16.525962829589844
2011-04-21,17.51740074157715,17.23889923095703,17.2544002532959,17.2544002532959,5760735.0,16.563114166259766
2011-04-22,17.409099578857422,17.130599975585938,17.246599197387695,17.316200256347656,4408249.0,16.622434616088867
2011-04-25,17.447799682617188,16.635400772094727,17.323999404907227,16.658599853515625,7520285.0,15.991182327270508
2011-04-26,16.74370002746582,16.086000442504883,16.480600357055664,16.34910011291504,5016058.0,15.69408130645752
2011-04-27,16.558000564575195,16.016399383544922,16.403200149536133,16.17889976501465,3670368.0,15.53070068359375
2011-04-28,16.387800216674805,15.498000144958496,16.271699905395508,15.598600387573242,4934886.0,14.973650932312012
2011-04-29,15.931300163269043,15.55210018157959,15.606300354003906,15.915800094604492,3496488.0,15.278141975402832
2011-05-03,16.511600494384766,15.861599922180176,15.985400199890137,16.4419002532959,4685272.0,15.78316593170166
2011-05-04,16.604400634765625,16.163400650024414,16.39550018310547,16.225299835205078,4794540.0,15.575242042541504
2011-05-05,16.364599227905273,16.12470054626465,16.225299835205078,16.256200790405273,2359623.0,15.60490608215332
2011-05-06,16.364599227905273,16.055099487304688,16.086000442504883,16.318099975585938,2845450.0,15.664324760437012
2011-05-09,16.612199783325195,16.364599227905273,16.3799991607666,16.56570053100586,3509536.0,15.902006149291992
2011-05-10,16.658599853515625,16.434200286865234,16.588899612426758,16.635400772094727,3529233.0,15.968915939331055
2011-05-11,16.69729995727539,16.42650032043457,16.635400772094727,16.511600494384766,2912592.0,15.850072860717773
2011-05-12,16.465099334716797,15.88479995727539,16.465099334716797,15.939000129699707,3610732.0,15.300413131713867
2011-05-13,16.132400512695312,15.915800094604492,15.931300163269043,16.117000579833984,2074656.0,15.471282005310059
2011-05-16,16.534799575805664,16.055099487304688,16.101499557495117,16.163400650024414,3673189.0,15.515824317932129
2011-05-17,16.39550018310547,15.923500061035156,16.086000442504883,16.225299835205078,3207372.0,15.575242042541504
2011-05-19,16.83650016784668,16.364599227905273,16.364599227905273,16.511600494384766,6019894.0,15.850072860717773
2011-05-20,16.59670066833496,16.403200149536133,16.403200149536133,16.503799438476562,2498406.0,15.842581748962402
2011-05-23,16.581199645996094,15.946700096130371,16.503799438476562,16.00860023498535,3946051.0,15.367225646972656
2011-05-24,16.016399383544922,15.637200355529785,15.846199989318848,15.892600059509277,2599934.0,15.25587272644043
2011-05-25,15.931300163269043,15.513400077819824,15.784299850463867,15.56760025024414,3084052.0,14.943893432617188
2011-05-26,15.799699783325195,15.39739990234375,15.683699607849121,15.436100006103516,3039533.0,14.817663192749023
2011-05-27,15.498000144958496,14.755200386047363,15.436100006103516,14.817099571228027,4462589.0,14.223462104797363
2011-05-30,14.817099571228027,14.422499656677246,14.739700317382812,14.453399658203125,3044408.0,13.874333381652832
2011-05-31,14.724200248718262,14.306400299072266,14.530799865722656,14.708800315856934,4311689.0,14.119501113891602
2011-06-01,15.134300231933594,14.561800003051758,14.639100074768066,15.056900024414062,3769010.0,14.453654289245605
2011-06-02,14.832599639892578,14.484399795532227,14.701000213623047,14.701000213623047,2957093.0,14.112011909484863
2011-06-03,15.026000022888184,14.623600006103516,14.693300247192383,14.909899711608887,2830956.0,14.312543869018555
2011-06-07,15.01830005645752,14.724200248718262,14.902199745178223,14.948599815368652,2734228.0,14.349693298339844
2011-06-08,15.033699989318848,14.739700317382812,14.933099746704102,14.971799850463867,3341094.0,14.371964454650879
2011-06-09,15.203900337219238,14.701000213623047,14.964099884033203,14.770700454711914,4673698.0,14.17892074584961
2011-06-10,15.66819953918457,14.817099571228027,14.817099571228027,15.436100006103516,10849394.0,14.817663192749023
2011-06-13,15.807499885559082,15.250399589538574,15.436100006103516,15.482500076293945,8550667.0,14.862202644348145
2011-06-14,15.528900146484375,15.242600440979004,15.498000144958496,15.436100006103516,5695629.0,14.817663192749023
2011-06-15,15.67590045928955,15.366399765014648,15.474800109863281,15.389699935913086,4010096.0,14.773120880126953
2011-06-16,15.304499626159668,14.778400421142578,15.304499626159668,14.786100387573242,5079434.0,14.193702697753906
2011-06-17,14.979599952697754,14.585000038146973,14.770700454711914,14.701000213623047,3903595.0,14.112011909484863
2011-06-20,14.994999885559082,14.670100212097168,14.778400421142578,14.832599639892578,2872391.0,14.238340377807617
2011-06-21,15.45930004119873,14.855799674987793,14.933099746704102,15.428299903869629,8082078.0,14.86026668548584
2011-06-22,16.39550018310547,15.77649974822998,15.784299850463867,15.892600059509277,14606859.0,15.307473182678223
2011-06-23,16.171100616455078,15.55210018157959,15.683699607849121,16.132400512695312,8899684.0,15.538443565368652
2011-06-24,16.975799560546875,15.946700096130371,16.07830047607422,16.797800064086914,16012253.0,16.179344177246094
2011-06-27,17.780500411987305,16.74370002746582,16.828800201416016,17.625699996948242,18672107.0,16.976762771606445
2011-06-28,17.587099075317383,17.099599838256836,17.579299926757812,17.432300567626953,10344673.0,16.790483474731445
2011-06-29,17.478700637817383,17.145999908447266,17.409099578857422,17.161500930786133,6628706.0,16.52965545654297
2011-06-30,17.362699508666992,17.0841007232666,17.177000045776367,17.339500427246094,6047493.0,16.701101303100586
2011-07-01,17.532899856567383,16.98349952697754,17.370399475097656,17.030000686645508,8036087.0,16.40299415588379
2011-07-04,17.409099578857422,17.0841007232666,17.099599838256836,17.300800323486328,7306409.0,16.66382598876953
2011-07-05,17.9197998046875,17.23889923095703,17.262100219726562,17.873300552368164,14377526.0,17.21525001525879
2011-07-06,18.32979965209961,17.703100204467773,17.91200065612793,17.935199737548828,12147342.0,17.27486801147461
2011-07-07,18.18280029296875,17.641199111938477,17.9197998046875,17.64900016784668,9006768.0,16.999208450317383
2011-07-08,17.641199111938477,17.215700149536133,17.641199111938477,17.409099578857422,7842867.0,16.768136978149414
2011-07-11,18.23699951171875,17.262100219726562,17.33169937133789,18.18280029296875,14633755.0,17.513351440429688
2011-07-12,18.438199996948242,17.873300552368164,18.028099060058594,18.291200637817383,15478117.0,17.617759704589844
2011-07-13,18.484600067138672,18.074499130249023,18.244699478149414,18.32979965209961,7918058.0,17.654937744140625
2011-07-14,18.693500518798828,18.082300186157227,18.32979965209961,18.19059944152832,9442245.0,17.52086639404297
2011-07-15,18.275699615478516,18.028099060058594,18.221500396728516,18.144100189208984,5327970.0,17.476076126098633
2011-07-18,18.6471004486084,18.09000015258789,18.09000015258789,18.206100463867188,11454458.0,17.53579330444336
2011-07-19,18.198299407958984,17.679899215698242,18.198299407958984,17.935199737548828,7034128.0,17.27486801147461
2011-07-20,18.175100326538086,17.718599319458008,18.105499267578125,18.09000015258789,6209033.0,17.423969268798828
2011-07-21,18.6471004486084,17.84239959716797,18.04360008239746,18.384000778198242,13521111.0,17.70714569091797
2011-07-22,18.801799774169922,18.26020050048828,18.415000915527344,18.6471004486084,12521065.0,17.960559844970703
2011-07-25,18.956600189208984,17.950700759887695,18.701200485229492,18.105499267578125,13097047.0,17.43889808654785
2011-07-26,18.55419921875,17.8887996673584,18.11319923400879,18.5310001373291,8136616.0,17.84873390197754
2011-07-27,18.801799774169922,18.221500396728516,18.45359992980957,18.484600067138672,8616719.0,17.80404281616211
2011-07-28,18.476900100708008,18.04360008239746,18.415000915527344,18.082300186157227,7093065.0,17.416555404663086
2011-07-29,18.15959930419922,17.370399475097656,18.028099060058594,17.494199752807617,9645748.0,16.850107192993164
2011-08-01,17.78820037841797,17.494199752807617,17.52519989013672,17.679899215698242,4481133.0,17.028966903686523
2011-08-02,17.77280044555664,17.130599975585938,17.486499786376953,17.393600463867188,3649177.0,16.753210067749023
2011-08-03,17.710899353027344,17.18470001220703,17.316200256347656,17.679899215698242,4166729.0,17.028966903686523
2011-08-04,17.904300689697266,17.37820053100586,17.726299285888672,17.664400100708008,3419884.0,17.014039993286133
2011-08-05,17.618000030517578,16.944900512695312,17.099599838256836,17.494199752807617,4525999.0,16.850107192993164
2011-08-08,18.221500396728516,17.099599838256836,17.416799545288086,17.602500915527344,13179970.0,16.954421997070312
2011-08-09,18.105499267578125,16.093799591064453,17.022199630737305,17.91200065612793,11328326.0,17.25252342224121
2011-08-10,18.685800552368164,18.19059944152832,18.19059944152832,18.46139907836914,13450429.0,17.781696319580078
2011-08-11,18.616100311279297,17.997100830078125,18.144100189208984,18.562000274658203,13343802.0,17.87859344482422
2011-08-12,18.91790008544922,18.500099182128906,18.786399841308594,18.55419921875,12835713.0,17.871078491210938
2011-08-15,18.608400344848633,18.23699951171875,18.492300033569336,18.55419921875,7081375.0,17.871078491210938
2011-08-16,18.63159942626953,18.05900001525879,18.569700241088867,18.06679916381836,6983396.0,17.401620864868164
2011-08-17,18.291200637817383,17.834699630737305,18.01259994506836,17.96619987487793,5228951.0,17.30472755432129
2011-08-18,18.18280029296875,17.641199111938477,17.981700897216797,17.656700134277344,4477305.0,17.006622314453125
2011-08-19,17.641199111938477,16.774599075317383,16.774599075317383,17.42460060119629,8577795.0,16.783071517944336
2011-08-22,17.679899215698242,17.130599975585938,17.47100067138672,17.1382999420166,3137059.0,16.507308959960938
2011-08-23,17.401399612426758,17.115100860595703,17.2544002532959,17.316200256347656,3850678.0,16.67865562438965
2011-08-24,17.703100204467773,17.347200393676758,17.486499786376953,17.409099578857422,4095664.0,16.768136978149414
2011-08-25,17.749500274658203,17.409099578857422,17.54840087890625,17.710899353027344,4481669.0,17.05883026123047
2011-08-26,18.06679916381836,17.563899993896484,17.679899215698242,17.98940086364746,5392786.0,17.327075958251953
2011-08-29,18.15959930419922,17.811399459838867,17.98940086364746,17.8656005859375,4163919.0,17.20783042907715
2011-08-30,18.144100189208984,17.463300704956055,17.811399459838867,17.51740074157715,4568976.0,16.872451782226562
2011-08-31,17.633499145507812,17.045400619506836,17.633499145507812,17.20789909362793,4372527.0,16.5743465423584
2011-09-01,17.362699508666992,16.98349952697754,17.23110008239746,17.045400619506836,4338617.0,16.417829513549805
2011-09-02,17.215700149536133,16.828800201416016,16.921600341796875,17.076400756835938,3419750.0,16.447690963745117
2011-09-05,16.96809959411621,16.17889976501465,16.906200408935547,16.356800079345703,4954014.0,15.754581451416016
2011-09-06,16.534799575805664,16.263999938964844,16.341299057006836,16.457399368286133,2494082.0,15.851478576660156
2011-09-07,16.673999786376953,16.387800216674805,16.480600357055664,16.66629981994629,3078641.0,16.052684783935547
2011-09-08,16.774599075317383,16.42650032043457,16.635400772094727,16.472900390625,2019077.0,15.86640739440918
2011-09-09,16.98349952697754,16.542499542236328,16.635400772094727,16.875200271606445,3446632.0,16.253896713256836
2011-09-13,16.999000549316406,16.527000427246094,16.635400772094727,16.736000061035156,2621785.0,16.11981964111328
2011-09-14,17.161500930786133,16.751399993896484,16.944900512695312,17.0841007232666,5284936.0,16.45510482788086
2011-09-16,17.563899993896484,17.076400756835938,17.269800186157227,17.0841007232666,6530398.0,16.45510482788086
2011-09-19,17.401399612426758,16.944900512695312,17.022199630737305,17.223400115966797,4064241.0,16.589277267456055
2011-09-20,18.18280029296875,16.83650016784668,17.122800827026367,17.834699630737305,7858728.0,17.17806625366211
2011-09-21,18.128700256347656,17.664400100708008,17.84239959716797,18.020299911499023,8065215.0,17.356836318969727
2011-09-22,18.167400360107422,17.486499786376953,17.79599952697754,17.494199752807617,6685057.0,16.850107192993164
2011-09-23,17.84239959716797,17.161500930786133,17.23889923095703,17.703100204467773,5967932.0,17.051315307617188
2011-09-26,18.105499267578125,17.409099578857422,18.028099060058594,17.59480094909668,4499021.0,16.947002410888672
2011-09-27,17.8887996673584,16.952600479125977,17.834699630737305,17.292999267578125,5671134.0,16.656312942504883
2011-09-28,17.52519989013672,17.037700653076172,17.316200256347656,17.393600463867188,6239651.0,16.753210067749023
2011-09-29,17.347200393676758,16.256200790405273,17.33169937133789,16.279399871826172,8448597.0,15.680031776428223
2011-09-30,16.51930046081543,15.405099868774414,16.333599090576172,15.474800109863281,7751841.0,14.905055046081543
2011-10-10,15.69909954071045,15.343199729919434,15.49020004272461,15.559900283813477,2805884.0,14.98702335357666
2011-10-11,16.016399383544922,15.087900161743164,15.846199989318848,15.242600440979004,2625449.0,14.681403160095215
2011-10-13,15.768799781799316,15.482500076293945,15.67590045928955,15.598600387573242,5945038.0,15.024296760559082
2011-10-14,15.753299713134766,15.513400077819824,15.55210018157959,15.590800285339355,3373106.0,15.016783714294434
2011-10-17,15.799699783325195,15.637200355529785,15.637200355529785,15.737799644470215,2975324.0,15.158371925354004
2011-10-18,15.892600059509277,15.56760025024414,15.652700424194336,15.683699607849121,4137347.0,15.106263160705566
2011-10-19,15.846199989318848,15.203900337219238,15.745599746704102,15.219400405883789,3820744.0,14.659059524536133
2011-10-20,15.087900161743164,14.546299934387207,15.087900161743164,14.639100074768066,4040836.0,14.100122451782227
2011-10-21,14.886699676513672,14.523099899291992,14.662300109863281,14.732000350952148,1725948.0,14.189602851867676
2011-10-24,15.111100196838379,14.577199935913086,14.886699676513672,15.026000022888184,2103709.0,14.472779273986816
2011-10-25,15.745599746704102,15.17300033569336,15.196200370788574,15.637200355529785,5121099.0,15.061474800109863
2011-10-26,15.939000129699707,15.474800109863281,15.66819953918457,15.67590045928955,5020368.0,15.09875202178955
2011-10-27,15.923500061035156,15.61400032043457,15.830699920654297,15.830699920654297,3201964.0,15.247852325439453
2011-10-28,16.171100616455078,15.869400024414062,15.869400024414062,16.086000442504883,4392205.0,15.493752479553223
2011-10-31,16.403200149536133,16.15559959411621,16.271699905395508,16.310400009155273,6775084.0,15.709890365600586
2011-11-01,16.387800216674805,15.76099967956543,16.387800216674805,15.88479995727539,7287011.0,15.29996109008789
2011-11-02,16.209800720214844,15.3818998336792,15.590800285339355,16.10919952392578,5457940.0,15.516098022460938
2011-11-03,16.650800704956055,15.877099990844727,16.3799991607666,15.900300025939941,8692905.0,15.314889907836914
2011-11-04,16.29490089416504,16.039600372314453,16.093799591064453,16.232999801635742,6147490.0,15.63534164428711
2011-11-07,16.98349952697754,16.10919952392578,16.217599868774414,16.69729995727539,12556823.0,16.08254623413086
2011-11-08,16.805599212646484,16.403200149536133,16.720500946044922,16.42650032043457,4198397.0,15.8217191696167
2011-11-09,17.115100860595703,16.588899612426758,16.588899612426758,16.91390037536621,7203905.0,16.291173934936523
2011-11-10,17.200199127197266,16.635400772094727,16.76689910888672,16.774599075317383,8520891.0,16.156997680664062
2011-11-11,17.099599838256836,16.76689910888672,16.84429931640625,16.906200408935547,7489973.0,16.283756256103516
2011-11-14,17.409099578857422,16.84429931640625,16.98349952697754,17.339500427246094,5910910.0,16.701101303100586
2011-11-15,17.447799682617188,17.099599838256836,17.339500427246094,17.2544002532959,4193504.0,16.619136810302734
2011-11-16,17.33169937133789,16.759199142456055,17.2544002532959,16.875200271606445,4225198.0,16.253896713256836
2011-11-17,17.177000045776367,16.89069938659668,16.906200408935547,17.030000686645508,3996668.0,16.40299415588379
2011-11-18,17.045400619506836,16.480600357055664,16.86750030517578,16.681800842285156,2851258.0,16.06761932373047
2011-11-21,16.759199142456055,16.480600357055664,16.720500946044922,16.61989974975586,2073480.0,16.007997512817383
2011-11-22,16.635400772094727,16.24850082397461,16.56570053100586,16.263999938964844,2788676.0,15.665197372436523
2011-11-23,16.4419002532959,16.147899627685547,16.403200149536133,16.42650032043457,3443042.0,15.8217191696167
2011-11-24,16.387800216674805,16.171100616455078,16.318099975585938,16.256200790405273,2010503.0,15.657686233520508
2011-11-25,16.418699264526367,16.171100616455078,16.256200790405273,16.24850082397461,2421268.0,15.6502685546875
2011-11-28,16.403200149536133,16.093799591064453,16.24850082397461,16.186599731445312,3388627.0,15.59064769744873
2011-11-29,16.635400772094727,16.186599731445312,16.387800216674805,16.588899612426758,3951213.0,15.978135108947754
2011-11-30,16.673999786376953,15.706899642944336,16.673999786376953,16.240800857543945,5666979.0,15.642854690551758
2011-12-01,16.929399490356445,16.457399368286133,16.612199783325195,16.64310073852539,4513885.0,16.03034210205078
2011-12-02,16.89069938659668,16.34910011291504,16.627599716186523,16.736000061035156,4510423.0,16.11981964111328
2011-12-05,16.83650016784668,16.325899124145508,16.658599853515625,16.3799991607666,2520367.0,15.776927947998047
2011-12-06,16.325899124145508,15.629500389099121,16.24850082397461,16.086000442504883,4034577.0,15.493752479553223
2011-12-07,16.30270004272461,15.985400199890137,16.07830047607422,16.163400650024414,1957671.0,15.568304061889648
2011-12-08,16.542499542236328,15.846199989318848,16.263999938964844,16.503799438476562,3300555.0,15.896166801452637
2011-12-09,16.403200149536133,16.101499557495117,16.39550018310547,16.147899627685547,1518709.0,15.553373336791992
2011-12-12,16.209800720214844,15.358699798583984,16.132400512695312,15.683699607849121,3136089.0,15.106263160705566
2011-12-13,15.629500389099121,15.049200057983398,15.467000007629395,15.28909969329834,3088969.0,14.726191520690918
2011-12-14,15.281299591064453,14.902199745178223,15.273599624633789,14.964099884033203,2384054.0,14.41315746307373
2011-12-15,15.049200057983398,14.662300109863281,14.894499778747559,15.010499954223633,2205396.0,14.457850456237793
2011-12-16,15.590800285339355,14.971799850463867,14.971799850463867,15.544400215148926,3526507.0,14.972092628479004
2011-12-19,16.15559959411621,15.319999694824219,15.50570011138916,16.093799591064453,4512148.0,15.501264572143555
2011-12-20,16.171100616455078,15.745599746704102,15.861599922180176,15.753299713134766,2539107.0,15.17330265045166
2011-12-21,16.070499420166016,15.165300369262695,15.869400024414062,15.436100006103516,2709542.0,14.867781639099121
2011-12-22,15.474800109863281,15.087900161743164,15.45930004119873,15.451499938964844,1809353.0,14.882613182067871
2011-12-23,15.82289981842041,15.250399589538574,15.39739990234375,15.784299850463867,1621529.0,15.20315933227539
2011-12-26,15.946700096130371,15.590800285339355,15.799699783325195,15.753299713134766,1425175.0,15.17330265045166
2011-12-27,16.03190040588379,15.44379997253418,15.77649974822998,15.55210018157959,3093647.0,14.979509353637695
2011-12-28,16.093799591064453,15.103400230407715,15.706899642944336,15.575300216674805,5580959.0,15.001855850219727
2011-12-29,15.629500389099121,14.685500144958496,15.296799659729004,15.559900283813477,3422657.0,14.98702335357666
2011-12-30,15.861599922180176,15.39739990234375,15.629500389099121,15.784299850463867,4064130.0,15.20315933227539
2012-01-04,15.846199989318848,15.196200370788574,15.784299850463867,15.23490047454834,3021103.0,14.67398738861084
2012-01-05,15.165300369262695,14.22130012512207,15.149800300598145,14.47659969329834,5130042.0,13.94360637664795
2012-01-06,14.461199760437012,13.602299690246582,14.461199760437012,14.074299812316895,3723269.0,13.556119918823242
2012-01-09,14.41469955444336,13.749300003051758,14.043299674987793,14.399299621582031,5328150.0,13.86915111541748
2012-01-10,14.886699676513672,14.15939998626709,14.468899726867676,14.762900352478027,8052846.0,14.219366073608398
2012-01-11,15.010499954223633,14.585000038146973,14.793899536132812,14.685500144958496,5069625.0,14.144814491271973
2012-01-12,14.778400421142578,14.53849983215332,14.585000038146973,14.662300109863281,3628703.0,14.122469902038574
2012-01-13,14.786100387573242,13.849900245666504,14.732000350952148,13.896300315856934,6001944.0,13.384672164916992
2012-01-16,13.710599899291992,13.153499603271484,13.710599899291992,13.153499603271484,4377508.0,12.669219017028809
2012-01-17,13.664199829101562,12.92140007019043,13.153499603271484,13.617799758911133,7641867.0,13.116426467895508
2012-01-18,13.718400001525879,13.04520034790039,13.617799758911133,13.107099533081055,7295004.0,12.624526023864746
2012-01-19,13.347000122070312,13.053000450134277,13.230899810791016,13.176799774169922,3918070.0,12.691661834716797
2012-01-20,13.385700225830078,13.122599601745605,13.215399742126465,13.377900123596191,5481703.0,12.885358810424805
2012-01-30,13.911800384521484,13.401100158691406,13.401100158691406,13.640999794006348,8092046.0,13.138771057128906
2012-01-31,13.695199966430664,13.308300018310547,13.648699760437012,13.594599723815918,3875976.0,13.094079971313477
2012-02-01,13.695199966430664,13.377900123596191,13.540399551391602,13.455300331115723,2765514.0,12.959909439086914
2012-02-02,13.656499862670898,13.432100296020508,13.478500366210938,13.648699760437012,3383391.0,13.146186828613281
2012-02-03,13.9891996383667,13.617799758911133,13.656499862670898,13.865400314331055,6261070.0,13.35490894317627
2012-02-06,14.00469970703125,13.772500038146973,13.9350004196167,13.865400314331055,2990820.0,13.35490894317627
2012-02-07,13.811200141906738,13.524900436401367,13.811200141906738,13.695199966430664,3905340.0,13.190977096557617
2012-02-08,14.058799743652344,13.586799621582031,13.695199966430664,14.020099639892578,4962354.0,13.503912925720215
2012-02-09,14.120699882507324,13.896300315856934,14.020099639892578,14.012399673461914,4961312.0,13.49649715423584
2012-02-10,14.089799880981445,13.9350004196167,13.973699569702148,13.981399536132812,3237617.0,13.46663761138916
2012-02-13,14.345100402832031,13.811200141906738,13.919500350952148,14.22130012512207,6528813.0,13.69770622253418
2012-02-14,14.422499656677246,14.081999778747559,14.229000091552734,14.321900367736816,4750648.0,13.794601440429688
2012-02-15,14.530799865722656,14.236800193786621,14.25220012664795,14.453399658203125,4588557.0,13.921259880065918
2012-02-16,14.701000213623047,14.275500297546387,14.43019962310791,14.399299621582031,5681543.0,13.86915111541748
2012-02-17,14.546299934387207,14.229000091552734,14.49209976196289,14.337400436401367,2444496.0,13.809532165527344
2012-02-20,14.608200073242188,14.399299621582031,14.530799865722656,14.41469955444336,4589534.0,13.883984565734863
2012-02-21,14.515299797058105,14.167099952697754,14.437999725341797,14.484399795532227,2902757.0,13.951119422912598
2012-02-22,14.685500144958496,14.437999725341797,14.484399795532227,14.677800178527832,5558482.0,14.137397766113281
2012-02-23,14.909899711608887,14.437999725341797,14.677800178527832,14.832599639892578,6419641.0,14.286498069763184
2012-02-24,14.964099884033203,14.631400108337402,14.778400421142578,14.886699676513672,6671205.0,14.338607788085938
2012-02-27,15.281299591064453,14.925399780273438,14.971799850463867,14.948599815368652,8605151.0,14.39822769165039
2012-02-28,15.080100059509277,14.670100212097168,14.933099746704102,14.770700454711914,4803409.0,14.22687816619873
2012-02-29,14.971799850463867,14.608200073242188,14.786100387573242,14.623600006103516,4235189.0,14.085193634033203
2012-03-01,14.847999572753906,14.507599830627441,14.507599830627441,14.662300109863281,4940927.0,14.122469902038574
2012-03-02,15.002799987792969,14.662300109863281,14.739700317382812,14.956399917602539,4515342.0,14.405740737915039
2012-03-05,15.544400215148926,14.878999710083008,15.23490047454834,14.964099884033203,12191641.0,14.41315746307373
2012-03-06,15.072400093078613,14.623600006103516,14.832599639892578,14.786100387573242,7270563.0,14.241710662841797
2012-03-07,15.3818998336792,14.662300109863281,14.770700454711914,14.948599815368652,12210665.0,14.39822769165039
2012-03-08,15.242600440979004,14.979599952697754,15.049200057983398,15.06470012664795,6266597.0,14.510054588317871
2012-03-09,15.358699798583984,15.026000022888184,15.165300369262695,15.273599624633789,8651267.0,14.711263656616211
2012-03-12,15.528900146484375,15.304499626159668,15.319999694824219,15.4128999710083,8883639.0,14.845434188842773
2012-03-13,15.436100006103516,15.149800300598145,15.436100006103516,15.366399765014648,8136957.0,14.80064582824707
2012-03-14,15.498000144958496,14.662300109863281,15.4128999710083,14.770700454711914,12281287.0,14.22687816619873
2012-03-15,14.894499778747559,14.15939998626709,14.739700317382812,14.31410026550293,8667408.0,13.787090301513672
2012-03-16,14.585000038146973,14.229000091552734,14.352800369262695,14.53849983215332,4975982.0,14.003227233886719
2012-03-19,14.670100212097168,14.38379955291748,14.561800003051758,14.631400108337402,4740783.0,14.092707633972168
2012-03-20,14.592700004577637,14.213600158691406,14.592700004577637,14.244500160217285,5940667.0,13.720050811767578
2012-03-21,14.468899726867676,13.9350004196167,14.31410026550293,14.143899917602539,6026661.0,13.623156547546387
2012-03-22,14.198100090026855,13.90410041809082,14.120699882507324,14.15939998626709,6820020.0,13.63808536529541
2012-03-23,14.11299991607666,13.950499534606934,14.089799880981445,13.965999603271484,3144309.0,13.451804161071777
2012-03-26,14.058799743652344,13.9350004196167,13.981399536132812,13.996899604797363,2489005.0,13.481568336486816
2012-03-27,14.25220012664795,14.043299674987793,14.09749984741211,14.229000091552734,4012826.0,13.705121040344238
2012-03-28,14.229000091552734,13.625499725341797,14.229000091552734,13.710599899291992,4551958.0,13.20580768585205
2012-03-29,13.733799934387207,13.176799774169922,13.695199966430664,13.331500053405762,3306740.0,12.840665817260742
2012-03-30,13.331500053405762,13.331500053405762,13.331500053405762,13.331500053405762,0.0,12.840665817260742
2012-04-05,13.94279956817627,13.331500053405762,13.331500053405762,13.741600036621094,5152591.0,13.235666275024414
2012-04-06,13.88860034942627,13.586799621582031,13.849900245666504,13.664199829101562,3622157.0,13.16111946105957
2012-04-09,13.664199829101562,13.385700225830078,13.664199829101562,13.455300331115723,4354112.0,12.959909439086914
2012-04-10,13.679699897766113,13.199999809265137,13.524900436401367,13.540399551391602,6000002.0,13.041874885559082
2012-04-11,13.695199966430664,13.308300018310547,13.447600364685059,13.67199993133545,11659966.0,13.168628692626953
2012-04-12,14.198100090026855,13.749300003051758,13.757100105285645,14.182600021362305,14828671.0,13.660430908203125
2012-04-13,14.06659984588623,13.819000244140625,14.027899742126465,13.965999603271484,10629993.0,13.451804161071777
2012-04-16,13.911800384521484,13.679699897766113,13.819000244140625,13.726099967956543,8082054.0,13.22073745727539
2012-04-17,13.873100280761719,13.679699897766113,13.764800071716309,13.733799934387207,4769228.0,13.228156089782715
2012-04-18,13.9891996383667,13.764800071716309,13.834400177001953,13.919500350952148,9195313.0,13.407018661499023
2012-04-19,13.996899604797363,13.819000244140625,13.919500350952148,13.973699569702148,6928860.0,13.459220886230469
2012-04-20,14.151700019836426,13.927300453186035,13.981399536132812,14.120699882507324,8061464.0,13.600810050964355
2012-04-23,14.585000038146973,13.965999603271484,14.151700019836426,14.391500473022461,16495518.0,13.861639976501465
2012-04-24,14.31410026550293,13.625499725341797,14.236800193786621,13.88860034942627,9986668.0,13.377256393432617
2012-04-25,13.919500350952148,13.648699760437012,13.788000106811523,13.88860034942627,7522212.0,13.377256393432617
2012-04-26,14.445699691772461,13.788000106811523,13.88860034942627,14.37600040435791,16058577.0,13.846712112426758
2012-04-27,14.337400436401367,14.027899742126465,14.236800193786621,14.190299987792969,7716859.0,13.667848587036133
2012-05-02,14.546299934387207,14.20580005645752,14.368300437927246,14.345100402832031,9832298.0,13.816947937011719
2012-05-03,14.592700004577637,14.260000228881836,14.345100402832031,14.406999588012695,7939186.0,13.876569747924805
2012-05-04,14.561800003051758,14.337400436401367,14.337400436401367,14.530799865722656,8585138.0,13.995811462402344
2012-05-07,14.685500144958496,14.38379955291748,14.507599830627441,14.615900039672852,10495436.0,14.077777862548828
2012-05-08,14.894499778747559,14.41469955444336,14.824799537658691,14.437999725341797,12316222.0,13.906427383422852
2012-05-09,14.677800178527832,14.260000228881836,14.43019962310791,14.499899864196777,11734818.0,13.966048240661621
2012-05-10,14.561800003051758,14.236800193786621,14.484399795532227,14.28320026397705,6397868.0,13.75732707977295
2012-05-11,14.37600040435791,13.927300453186035,14.32960033416748,13.981399536132812,7665724.0,13.46663761138916
2012-05-14,14.17490005493164,13.927300453186035,14.17490005493164,13.950499534606934,4548529.0,13.43687629699707
2012-05-15,13.965999603271484,13.710599899291992,13.849900245666504,13.94279956817627,3660242.0,13.429458618164062
2012-05-16,14.081999778747559,13.749300003051758,13.9350004196167,13.772500038146973,5548590.0,13.265429496765137
2012-05-17,13.880900382995605,13.640999794006348,13.78030014038086,13.857600212097168,5139403.0,13.347396850585938
2012-05-18,13.772500038146973,13.432100296020508,13.772500038146973,13.579099655151367,5908360.0,13.07914924621582
2012-05-21,13.718400001525879,13.447600364685059,13.540399551391602,13.478500366210938,4702377.0,12.982254028320312
2012-05-22,11.549599647521973,11.209099769592285,11.421899795532227,11.387900352478027,7004873.0,11.005742073059082
2012-05-23,11.34529972076416,11.1496000289917,11.31980037689209,11.234700202941895,5385024.0,10.857683181762695
2012-05-24,11.379400253295898,11.1496000289917,11.234700202941895,11.277199745178223,5283758.0,10.898755073547363
2012-05-25,11.336799621582031,11.038900375366211,11.277199745178223,11.081500053405762,4768743.0,10.709622383117676
2012-05-28,11.166600227355957,10.851699829101562,11.09850025177002,11.064499855041504,7398890.0,10.693194389343262
2012-05-29,11.362299919128418,11.030400276184082,11.09850025177002,11.217700004577637,9468099.0,10.841251373291016
2012-05-30,11.438899993896484,11.226200103759766,11.251700401306152,11.430399894714355,8917021.0,11.04681396484375
2012-05-31,11.609199523925781,11.362299919128418,11.430399894714355,11.472999572753906,8961995.0,11.087985038757324
2012-06-01,11.609199523925781,11.302800178527832,11.506999969482422,11.370800018310547,6334518.0,10.989214897155762
2012-06-04,11.456000328063965,11.021900177001953,11.081500053405762,11.055899620056152,7232700.0,10.684880256652832
2012-06-05,11.209099769592285,11.004899978637695,11.115500450134277,11.021900177001953,4836508.0,10.652023315429688
2012-06-06,11.175100326538086,10.936800003051758,11.064499855041504,11.030400276184082,4082347.0,10.660238265991211
2012-06-07,11.175100326538086,10.706999778747559,11.1496000289917,10.834699630737305,6300867.0,10.471105575561523
2012-06-08,11.055899620056152,10.69849967956543,10.911299705505371,10.792099952697754,6549512.0,10.429935455322266
2012-06-11,11.660200119018555,11.038900375366211,11.132499694824219,11.506999969482422,30967939.0,11.120844841003418
2012-06-12,11.702799797058105,11.34529972076416,11.404899597167969,11.592100143432617,19152406.0,11.20308780670166
2012-06-13,11.685799598693848,11.438899993896484,11.592100143432617,11.634699821472168,14579784.0,11.24425983428955
2012-06-14,11.873000144958496,11.456000328063965,11.643199920654297,11.609199523925781,15771324.0,11.219614028930664
2012-06-15,11.711299896240234,11.328300476074219,11.626199722290039,11.456000328063965,13294492.0,11.07155704498291
2012-06-18,11.61769962310791,11.234700202941895,11.541099548339844,11.277199745178223,13243027.0,10.898755073547363
2012-06-19,11.260199546813965,10.894200325012207,11.260199546813965,10.962300300598145,11522553.0,10.5944242477417
2012-06-20,11.055899620056152,10.851699829101562,11.021900177001953,11.021900177001953,7801575.0,10.652023315429688
2012-06-21,11.021900177001953,10.783599853515625,10.979299545288086,10.82610034942627,4865084.0,10.462794303894043
2012-06-25,10.936800003051758,10.64739990234375,10.843199729919434,10.664400100708008,6032938.0,10.306519508361816
2012-06-26,10.638899803161621,10.349499702453613,10.638899803161621,10.545299530029297,5784180.0,10.19141674041748
2012-06-27,10.672900199890137,10.443099975585938,10.545299530029297,10.511199951171875,4697863.0,10.158462524414062
2012-06-28,10.655900001525879,10.451600074768066,10.553799629211426,10.59630012512207,5282490.0,10.240705490112305
2012-06-29,10.800600051879883,10.6048002243042,10.638899803161621,10.715499877929688,7786335.0,10.355907440185547
2012-07-02,10.749500274658203,10.485699653625488,10.732500076293945,10.528200149536133,6837355.0,10.174890518188477
2012-07-03,10.6048002243042,10.41759967803955,10.579299926757812,10.460200309753418,4556338.0,10.109171867370605
2012-07-04,10.621899604797363,10.375,10.468700408935547,10.61340045928955,6853950.0,10.257233619689941
2012-07-05,10.59630012512207,10.145299911499023,10.59630012512207,10.19629955291748,6613332.0,9.85412883758545
2012-07-06,10.315500259399414,10.026100158691406,10.315500259399414,10.238900184631348,5207416.0,9.895298957824707
2012-07-09,10.272899627685547,9.923959732055664,10.20479965209961,9.94950008392334,5150641.0,9.61561107635498
2012-07-10,9.932470321655273,9.72821044921875,9.81332015991211,9.77927017211914,3498988.0,9.451093673706055
2012-07-11,9.906940460205078,9.736720085144043,9.77927017211914,9.821829795837402,2853817.0,9.492225646972656
2012-07-12,10.043100357055664,9.711179733276367,9.838850021362305,9.983539581298828,7763097.0,9.648508071899414
2012-07-13,10.043100357055664,9.923959732055664,10.009099960327148,9.958009719848633,3546000.0,9.623835563659668
2012-07-16,10.009099960327148,9.515430450439453,9.975029945373535,9.557979583740234,6347471.0,9.23723030090332
2012-07-17,9.617560386657715,9.413290023803711,9.574999809265137,9.540960311889648,4183044.0,9.220781326293945
2012-07-18,9.694160461425781,9.481380462646484,9.557979583740234,9.660120010375977,3898326.0,9.335943222045898
2012-07-19,9.77927017211914,9.540960311889648,9.64309024810791,9.711179733276367,6487641.0,9.38528823852539
2012-07-20,9.702670097351074,9.464360237121582,9.660120010375977,9.532449722290039,4724595.0,9.212555885314941
2012-07-23,9.44734001159668,9.294139862060547,9.430319786071777,9.345210075378418,4391292.0,9.031599044799805
2012-07-24,9.396269798278809,9.132430076599121,9.294139862060547,9.328180313110352,6419549.0,9.015143394470215
2012-07-25,9.31116008758545,9.183489799499512,9.209030151367188,9.234560012817383,3068694.0,8.924663543701172
2012-07-26,9.438830375671387,9.21753978729248,9.277119636535645,9.251580238342285,4264061.0,8.941113471984863
2012-07-27,9.421810150146484,9.22605037689209,9.285630226135254,9.353719711303711,3892512.0,9.039824485778809
2012-07-30,9.472869873046875,9.243069648742676,9.430319786071777,9.251580238342285,3581456.0,8.941113471984863
2012-07-31,9.36223030090332,9.115409851074219,9.192009925842285,9.260089874267578,3789787.0,8.949336051940918
2012-08-01,9.489890098571777,9.200519561767578,9.200519561767578,9.404780387878418,4012754.0,9.089170455932617
2012-08-02,9.44734001159668,9.251580238342285,9.421810150146484,9.294139862060547,2675983.0,8.982243537902832
2012-08-03,9.421810150146484,9.22605037689209,9.319669723510742,9.413290023803711,3354256.0,9.097394943237305
2012-08-06,9.719690322875977,9.36223030090332,9.413290023803711,9.64309024810791,7830068.0,9.31948471069336
2012-08-07,9.983539581298828,9.660120010375977,9.660120010375977,9.8643798828125,9210243.0,9.53334903717041
2012-08-08,10.009099960327148,9.711179733276367,9.94950008392334,9.770759582519531,8202368.0,9.442870140075684
2012-08-09,9.8643798828125,9.651599884033203,9.711179733276367,9.787779808044434,6159337.0,9.459319114685059
2012-08-10,9.889920234680176,9.719690322875977,9.77927017211914,9.838850021362305,6081002.0,9.508674621582031
2012-08-13,9.796290397644043,9.540960311889648,9.787779808044434,9.549469947814941,5357644.0,9.229005813598633
2012-08-14,9.532449722290039,8.774959564208984,9.532449722290039,8.94517993927002,19053696.0,8.644993782043457
2012-08-15,9.013270378112793,8.826029777526855,8.911140441894531,8.868579864501953,6495839.0,8.570963859558105
2012-08-16,8.911140441894531,8.843050003051758,8.85155963897705,8.868579864501953,3754204.0,8.570963859558105
2012-08-17,8.894120216369629,8.613249778747559,8.86007022857666,8.71537971496582,5030381.0,8.422906875610352
2012-08-20,8.766449928283691,8.553669929504395,8.655799865722656,8.706870079040527,3150549.0,8.41468334197998
2012-08-21,9.013270378112793,8.689849853515625,8.706870079040527,8.868579864501953,6146237.0,8.570963859558105
2012-08-22,8.885600090026855,8.706870079040527,8.868579864501953,8.740920066833496,4300307.0,8.447589874267578
2012-08-23,8.791979789733887,8.647290229797363,8.740920066833496,8.71537971496582,5144160.0,8.422906875610352
2012-08-24,8.843050003051758,8.638779640197754,8.689849853515625,8.655799865722656,5930096.0,8.365324974060059
2012-08-27,8.621760368347168,8.323869705200195,8.621760368347168,8.374939918518066,6736361.0,8.093892097473145
2012-08-28,8.519630432128906,8.30685043334961,8.30685043334961,8.460049629211426,4717812.0,8.17614459991455
2012-08-29,8.485580444335938,8.30685043334961,8.417490005493164,8.374939918518066,4062669.0,8.093892097473145
2012-08-30,8.43451976776123,8.179180145263672,8.417490005493164,8.323869705200195,4872594.0,8.044534683227539
2012-08-31,8.340889930725098,8.238759994506836,8.281319618225098,8.272809982299805,2675087.0,7.9951887130737305
2012-09-03,8.468560218811035,8.255780220031738,8.29833984375,8.38344955444336,4113399.0,8.102113723754883
2012-09-04,8.587719917297363,8.366430282592773,8.417490005493164,8.460049629211426,6839025.0,8.17614459991455
2012-09-05,8.71537971496582,8.391960144042969,8.391960144042969,8.66431999206543,8531395.0,8.373559951782227
2012-09-06,8.689849853515625,8.519630432128906,8.672829627990723,8.681340217590332,4915116.0,8.390007972717285
2012-09-07,9.064339637756348,8.706870079040527,8.749429702758789,8.962200164794922,13950548.0,8.661443710327148
2012-09-10,9.506919860839844,8.953689575195312,8.953689575195312,9.370739936828613,19616147.0,9.0562744140625
2012-09-11,9.685649871826172,9.379249572753906,9.617560386657715,9.540960311889648,19627260.0,9.220781326293945
2012-09-12,10.111200332641602,9.387760162353516,9.532449722290039,9.906940460205078,25277946.0,9.574479103088379
2012-09-13,10.885700225830078,9.72821044921875,9.787779808044434,10.468700408935547,45237259.0,10.117388725280762
2012-09-14,10.672900199890137,10.094200134277344,10.349499702453613,10.153800010681152,29760952.0,9.813055038452148
2012-09-17,10.281399726867676,9.64309024810791,10.11970043182373,9.77927017211914,18761957.0,9.451093673706055
2012-09-18,9.821829795837402,9.481380462646484,9.821829795837402,9.540960311889648,11365722.0,9.220781326293945
2012-09-19,9.940979957580566,9.58351993560791,9.736720085144043,9.677140235900879,13966912.0,9.35239315032959
2012-09-20,9.8643798828125,9.200519561767578,9.685649871826172,9.260089874267578,14655481.0,8.949336051940918
2012-09-21,9.234560012817383,8.613249778747559,9.209030151367188,8.681340217590332,14841504.0,8.390007972717285
2012-09-24,9.260089874267578,8.894120216369629,8.94517993927002,8.936670303344727,13638411.0,8.636770248413086
2012-09-25,9.192009925842285,8.706870079040527,8.868579864501953,8.979229927062988,10459379.0,8.677901268005371
2012-09-26,9.16646957397461,8.647290229797363,8.919650077819824,8.740920066833496,8350487.0,8.447589874267578
2012-09-27,8.99625015258789,8.596229553222656,8.72389030456543,8.911140441894531,8613069.0,8.612098693847656
2012-09-28,9.115409851074219,8.783470153808594,8.868579864501953,9.098380088806152,9180627.0,8.79305362701416
2012-10-08,9.44734001159668,9.157959938049316,9.174980163574219,9.353719711303711,11547596.0,9.039824485778809
2012-10-09,9.557979583740234,9.243069648742676,9.36223030090332,9.523940086364746,12531115.0,9.20433235168457
2012-10-10,9.600540161132812,9.430319786071777,9.49841022491455,9.540960311889648,8700096.0,9.220781326293945
2012-10-11,9.49841022491455,9.149450302124023,9.49841022491455,9.183489799499512,12815813.0,8.8753080368042
2012-10-12,9.328180313110352,9.030289649963379,9.22605037689209,9.157959938049316,6017538.0,8.85063362121582
2012-10-15,9.302650451660156,9.047320365905762,9.209030151367188,9.132430076599121,5249237.0,8.825961112976074
2012-10-16,9.515430450439453,9.132430076599121,9.132430076599121,9.430319786071777,14791837.0,9.113855361938477
2012-10-17,9.515430450439453,9.22605037689209,9.464360237121582,9.36223030090332,8424820.0,9.048050880432129
2012-10-18,9.464360237121582,9.36223030090332,9.370739936828613,9.430319786071777,9607318.0,9.113855361938477
2012-10-19,9.617560386657715,9.430319786071777,9.44734001159668,9.489890098571777,10172649.0,9.171425819396973
2012-10-22,9.489890098571777,9.277119636535645,9.430319786071777,9.481380462646484,6171716.0,9.163201332092285
2012-10-23,9.557979583740234,9.251580238342285,9.481380462646484,9.277119636535645,7152649.0,8.965794563293457
2012-10-24,9.345210075378418,9.192009925842285,9.234560012817383,9.294139862060547,5607794.0,8.982243537902832
2012-10-25,9.660120010375977,9.234560012817383,9.31116008758545,9.532449722290039,16725986.0,9.212555885314941
2012-10-26,9.523940086364746,9.132430076599121,9.523940086364746,9.174980163574219,10012316.0,8.867083549499512
2012-10-29,9.16646957397461,8.809000015258789,9.16646957397461,8.877090454101562,7389655.0,8.57918930053711
2012-10-30,8.979229927062988,8.809000015258789,8.919650077819824,8.817520141601562,4821165.0,8.521620750427246
2012-10-31,8.936670303344727,8.621760368347168,8.86007022857666,8.655799865722656,8479079.0,8.365324974060059
2012-11-01,8.919650077819824,8.672829627990723,8.672829627990723,8.902629852294922,6801709.0,8.60387134552002
2012-11-02,9.038809776306152,8.85155963897705,8.936670303344727,8.94517993927002,5989182.0,8.644993782043457
2012-11-05,9.251580238342285,8.885600090026855,8.979229927062988,9.22605037689209,10983784.0,8.9164400100708
2012-11-06,9.209030151367188,8.94517993927002,9.140939712524414,9.115409851074219,6717239.0,8.809511184692383
2012-11-07,9.243069648742676,9.064339637756348,9.08987045288086,9.140939712524414,5206403.0,8.834184646606445
2012-11-08,9.072850227355957,8.66431999206543,9.072850227355957,8.698360443115234,6957424.0,8.406457901000977
2012-11-09,8.834540367126465,8.66431999206543,8.681340217590332,8.791979789733887,3721296.0,8.49693489074707
2012-11-12,9.072850227355957,8.766449928283691,8.85155963897705,8.987739562988281,5420915.0,8.686125755310059
2012-11-13,8.987739562988281,8.689849853515625,8.987739562988281,8.72389030456543,4294684.0,8.431130409240723
2012-11-14,8.809000015258789,8.638779640197754,8.72389030456543,8.749429702758789,3141952.0,8.455814361572266
2012-11-15,8.732399940490723,8.519630432128906,8.71537971496582,8.545160293579102,3515601.0,8.25839900970459
2012-11-16,8.562179565429688,8.366430282592773,8.553669929504395,8.44303035736084,3893472.0,8.159695625305176
2012-11-19,8.5281400680542,8.340889930725098,8.44303035736084,8.511119842529297,4406632.0,8.225499153137207
2012-11-20,8.638779640197754,8.417490005493164,8.638779640197754,8.43451976776123,2651667.0,8.151471138000488
2012-11-21,8.570690155029297,8.315360069274902,8.477069854736328,8.562179565429688,3777936.0,8.274847984313965
2012-11-22,8.57919979095459,8.44303035736084,8.5281400680542,8.477069854736328,2090043.0,8.19259262084961
2012-11-23,8.570690155029297,8.451539993286133,8.511119842529297,8.485580444335938,2292598.0,8.200818061828613
2012-11-26,8.570690155029297,8.408980369567871,8.519630432128906,8.43451976776123,2748743.0,8.151471138000488
2012-11-27,8.38344955444336,8.128120422363281,8.340889930725098,8.136630058288574,4092432.0,7.8635783195495605
2012-11-28,8.136630058288574,7.787670135498047,8.128120422363281,7.83873987197876,4544295.0,7.575684547424316
2012-11-29,7.915339946746826,7.694049835205078,7.847249984741211,7.736599922180176,3058744.0,7.476973056793213
2012-11-30,8.511119842529297,7.745110034942627,7.745110034942627,8.477069854736328,16145316.0,8.19259262084961
2012-12-03,8.477069854736328,8.119609832763672,8.451539993286133,8.145139694213867,7659267.0,7.87180233001709
2012-12-04,8.936670303344727,8.128120422363281,8.136630058288574,8.49409008026123,15042148.0,8.2090425491333
2012-12-05,8.809000015258789,8.400469779968262,8.485580444335938,8.72389030456543,11804225.0,8.431130409240723
2012-12-06,8.885600090026855,8.621760368347168,8.689849853515625,8.672829627990723,6956978.0,8.381784439086914
2012-12-07,8.783470153808594,8.536649703979492,8.638779640197754,8.766449928283691,9051226.0,8.472262382507324
2012-12-10,8.894120216369629,8.72389030456543,8.809000015258789,8.86007022857666,9475997.0,8.56274127960205
2012-12-11,9.064339637756348,8.638779640197754,8.800490379333496,8.911140441894531,18225133.0,8.612098693847656
2012-12-12,8.868579864501953,8.72389030456543,8.843050003051758,8.791979789733887,6509247.0,8.49693489074707
2012-12-13,8.766449928283691,8.604740142822266,8.766449928283691,8.638779640197754,5422676.0,8.348876953125
2012-12-14,9.004759788513184,8.66431999206543,8.71537971496582,8.970720291137695,14842129.0,8.669676780700684
2012-12-17,9.157959938049316,8.928159713745117,9.013270378112793,9.072850227355957,16636618.0,8.768380165100098
2012-12-18,9.123920440673828,8.894120216369629,9.038809776306152,9.038809776306152,10891205.0,8.73548412322998
2012-12-19,9.489890098571777,9.021780014038086,9.038809776306152,9.353719711303711,19538246.0,9.039824485778809
2012-12-20,9.609049797058105,9.251580238342285,9.319669723510742,9.532449722290039,18142229.0,9.212555885314941
2012-12-21,9.694160461425781,9.353719711303711,9.532449722290039,9.600540161132812,15418589.0,9.278362274169922
2012-12-24,9.6345796585083,9.455849647521973,9.574999809265137,9.489890098571777,8330539.0,9.171425819396973
2012-12-25,9.694160461425781,9.379249572753906,9.489890098571777,9.64309024810791,11390291.0,9.31948471069336
2012-12-26,10.085700035095215,9.540960311889648,9.64309024810791,10.026100158691406,13548455.0,9.689640998840332
2012-12-27,10.460200309753418,9.796290397644043,10.11970043182373,9.821829795837402,30555529.0,9.492225646972656
2012-12-28,10.502699851989746,9.796290397644043,9.796290397644043,10.340999603271484,30640321.0,9.993971824645996
2012-12-31,10.715499877929688,10.349499702453613,10.468700408935547,10.409099578857422,23803395.0,10.05978775024414
2013-01-04,10.536800384521484,10.11970043182373,10.434599876403809,10.187800407409668,16507301.0,9.845914840698242
2013-01-07,10.834699630737305,9.940979957580566,10.11970043182373,10.587800025939941,30228327.0,10.232491493225098
2013-01-08,11.532600402832031,10.519700050354004,10.621899604797363,11.353799819946289,43680731.0,10.972784996032715
2013-01-09,11.890000343322754,11.064499855041504,11.387900352478027,11.183600425720215,51509214.0,10.808297157287598
2013-01-10,11.456000328063965,10.87720012664795,11.030400276184082,11.251700401306152,30262356.0,10.874113082885742
2013-01-11,12.341099739074707,11.09850025177002,11.31980037689209,12.0177001953125,68219433.0,11.614405632019043
2013-01-14,13.21780014038086,11.728300094604492,11.949600219726562,13.21780014038086,61081837.0,12.774232864379883
2013-01-15,14.494400024414062,13.277299880981445,13.873100280761719,13.575200080871582,89022381.0,13.119638442993164
2013-01-16,14.937000274658203,13.268799781799316,13.404999732971191,14.937000274658203,82733903.0,14.435739517211914
2013-01-17,14.937000274658203,13.447600364685059,14.937000274658203,13.447600364685059,70751978.0,12.996320724487305
2013-01-18,13.847599983215332,13.107099533081055,13.107099533081055,13.294400215148926,47479980.0,12.848262786865234
2013-01-21,13.447600364685059,12.596500396728516,13.319899559020996,13.013500213623047,58618585.0,12.576789855957031
2013-01-22,13.107099533081055,12.417699813842773,12.902899742126465,12.485799789428711,36174897.0,12.06679630279541
2013-01-23,13.302900314331055,12.49429988861084,12.49429988861084,13.022000312805176,45632588.0,12.585002899169922
2013-01-24,13.745499610900879,12.834799766540527,13.081600189208984,13.234800338745117,55565056.0,12.79066276550293
2013-01-25,13.243300437927246,12.596500396728516,13.234800338745117,12.690099716186523,25751204.0,12.264241218566895
2013-01-28,13.447600364685059,12.851799964904785,12.851799964904785,13.081600189208984,32248381.0,12.642603874206543
2013-01-29,13.379500389099121,12.681599617004395,13.022000312805176,13.15820026397705,29368544.0,12.716631889343262
2013-01-30,13.89009952545166,13.013500213623047,13.16670036315918,13.6943998336792,48611501.0,13.234838485717773
2013-01-31,13.64330005645752,13.090100288391113,13.64330005645752,13.234800338745117,30198054.0,12.79066276550293
2013-02-01,13.430500030517578,12.919899940490723,13.107099533081055,13.19219970703125,18104049.0,12.749490737915039
2013-02-04,13.558199882507324,13.090100288391113,13.20930004119873,13.226300239562988,23436098.0,12.78244686126709
2013-02-05,13.362500190734863,12.681599617004395,13.19219970703125,13.038999557495117,24091046.0,12.601432800292969
2013-02-06,13.260299682617188,12.93690013885498,13.081600189208984,13.064599990844727,14327833.0,12.626173973083496
2013-02-07,13.387999534606934,12.76669979095459,13.073100090026855,13.251799583435059,21978562.0,12.807089805603027
2013-02-08,13.43910026550293,13.073100090026855,13.16670036315918,13.21780014038086,16924178.0,12.774232864379883
2013-02-18,13.796500205993652,13.175200462341309,13.345399856567383,13.626299858093262,31077985.0,13.169023513793945
2013-02-19,13.90719985961914,13.379500389099121,13.549699783325195,13.507100105285645,25205599.0,13.053823471069336
2013-02-20,13.949700355529785,13.464599609375,13.490099906921387,13.762499809265137,23433378.0,13.300652503967285
2013-02-21,13.753999710083008,12.93690013885498,13.753999710083008,13.132699966430664,26592900.0,12.691987991333008
2013-02-22,13.592300415039062,12.979499816894531,13.115599632263184,13.234800338745117,19187130.0,12.79066276550293
2013-02-25,13.42199993133545,13.132699966430664,13.226300239562988,13.345399856567383,13380551.0,12.897550582885742
2013-02-26,13.711400032043457,13.132699966430664,13.251799583435059,13.404999732971191,27014986.0,12.955151557922363
2013-02-27,14.000800132751465,13.20930004119873,13.404999732971191,13.924200057983398,43068354.0,13.456927299499512
2013-02-28,14.426300048828125,13.770999908447266,13.958200454711914,14.281700134277344,41400248.0,13.802430152893066
2013-03-01,14.911499977111816,14.298700332641602,14.298700332641602,14.656100273132324,43126776.0,14.164266586303711
2013-03-04,15.209400177001953,14.128499984741211,14.66469955444336,14.741299629211426,50394494.0,14.246604919433594
2013-03-05,14.817899703979492,14.400799751281738,14.673199653625488,14.707200050354004,26517213.0,14.213650703430176
2013-03-06,14.877400398254395,14.315699577331543,14.800800323486328,14.400799751281738,29577568.0,13.917532920837402
2013-03-07,14.494400024414062,13.702899932861328,14.298700332641602,13.770999908447266,28343264.0,13.308866500854492
2013-03-08,14.128499984741211,13.779500007629395,13.856100082397461,13.796500205993652,15408783.0,13.333513259887695
2013-03-11,14.11139965057373,13.728400230407715,13.796500205993652,13.805000305175781,15374573.0,13.341728210449219
2013-03-12,13.873100280761719,12.919899940490723,13.830599784851074,13.20930004119873,21316385.0,12.766018867492676
2013-03-13,13.226300239562988,12.698599815368652,13.115599632263184,12.860300064086914,15689435.0,12.428729057312012
2013-03-14,13.081600189208984,12.792200088500977,12.826299667358398,13.013500213623047,10533070.0,12.576789855957031
2013-03-15,13.532699584960938,12.843299865722656,13.038999557495117,13.285900115966797,18116704.0,12.840047836303711
2013-03-18,13.311400413513184,12.89430046081543,13.132699966430664,12.902899742126465,10159698.0,12.469900131225586
2013-03-19,13.15820026397705,12.749699592590332,12.93690013885498,13.047499656677246,8107066.0,12.609648704528809
2013-03-20,13.498600006103516,13.056099891662598,13.090100288391113,13.473099708557129,15537508.0,13.020963668823242
2013-03-21,13.949700355529785,13.473099708557129,13.498600006103516,13.736900329589844,15843068.0,13.27591323852539
2013-03-22,13.856100082397461,13.507100105285645,13.753999710083008,13.626299858093262,10883171.0,13.169023513793945
2013-03-25,13.873100280761719,13.592300415039062,13.702899932861328,13.6943998336792,9506452.0,13.234838485717773
2013-03-26,13.617799758911133,13.098600387573242,13.600799560546875,13.447600364685059,12550133.0,12.996320724487305
2013-03-27,13.856100082397461,13.345399856567383,13.345399856567383,13.745499610900879,18269999.0,13.284223556518555
2013-03-28,13.651800155639648,13.19219970703125,13.617799758911133,13.226300239562988,14483168.0,12.78244686126709
2013-03-29,13.362500190734863,13.038999557495117,13.277299880981445,13.081600189208984,8606380.0,12.642603874206543
2013-04-01,13.822099685668945,13.243300437927246,13.243300437927246,13.651800155639648,21370500.0,13.193668365478516
2013-04-02,13.839099884033203,13.319899559020996,13.702899932861328,13.447600364685059,15760455.0,12.996320724487305
2013-04-03,14.247599601745605,13.226300239562988,13.319899559020996,13.89009952545166,28396515.0,13.524543762207031
2013-04-08,14.630599975585938,13.498600006103516,13.839099884033203,14.443400382995605,38892345.0,14.063282012939453
2013-04-09,14.426300048828125,14.154000282287598,14.426300048828125,14.273099899291992,20699122.0,13.897462844848633
2013-04-10,14.58810043334961,13.873100280761719,14.324199676513672,14.222100257873535,31861031.0,13.847805976867676
2013-04-11,14.213600158691406,13.736900329589844,14.11139965057373,13.830599784851074,20810318.0,13.466609954833984
2013-04-12,13.898699760437012,13.532699584960938,13.770999908447266,13.592300415039062,13070730.0,13.23458194732666
2013-04-15,13.575200080871582,13.047499656677246,13.558199882507324,13.073100090026855,15938605.0,12.729044914245605
2013-04-16,13.311400413513184,12.809200286865234,12.911399841308594,13.21780014038086,9870815.0,12.8699369430542
2013-04-17,13.404999732971191,12.98799991607666,13.234800338745117,13.251799583435059,11489257.0,12.903040885925293
2013-04-18,13.362500190734863,13.064599990844727,13.107099533081055,13.16670036315918,7894366.0,12.820180892944336
2013-04-19,13.558199882507324,13.19219970703125,13.226300239562988,13.430500030517578,13724619.0,13.077038764953613
2013-04-22,13.702899932861328,13.319899559020996,13.387999534606934,13.677399635314941,16270224.0,13.3174409866333
2013-04-23,13.719900131225586,13.19219970703125,13.719900131225586,13.243300437927246,14453385.0,12.894765853881836
2013-04-24,13.464599609375,13.090100288391113,13.277299880981445,13.371000289916992,11623296.0,13.019104957580566
2013-04-25,13.524200439453125,13.141200065612793,13.345399856567383,13.15820026397705,14025459.0,12.811906814575195
2013-04-26,13.362500190734863,12.902899742126465,13.294400215148926,12.919899940490723,14248066.0,12.579876899719238
2013-05-02,13.175200462341309,12.213500022888184,12.93690013885498,12.23900032043457,19899859.0,11.91689682006836
2013-05-03,12.613499641418457,12.341099739074707,12.341099739074707,12.54539966583252,13585083.0,12.215231895446777
2013-05-06,12.89430046081543,12.596500396728516,12.596500396728516,12.8858003616333,12407735.0,12.546676635742188
2013-05-07,12.93690013885498,12.647500038146973,12.928400039672852,12.741100311279297,9016127.0,12.405784606933594
2013-05-08,12.919899940490723,12.681599617004395,12.758199691772461,12.843299865722656,9687569.0,12.505291938781738
2013-05-09,13.15820026397705,12.681599617004395,12.775199890136719,13.064599990844727,16732628.0,12.720768928527832
2013-05-10,13.132699966430664,12.860300064086914,12.979499816894531,12.979499816894531,9868590.0,12.637907981872559
2013-05-13,13.839099884033203,13.005000114440918,13.115599632263184,13.668899536132812,32044373.0,13.309164047241211
2013-05-14,13.788000106811523,13.277299880981445,13.719900131225586,13.328399658203125,17828097.0,12.977624893188477
2013-05-15,13.830599784851074,13.362500190734863,13.362500190734863,13.549699783325195,17715381.0,13.193102836608887
2013-05-16,13.856100082397461,13.362500190734863,13.549699783325195,13.830599784851074,24350623.0,13.466609954833984
2013-05-17,14.3326997756958,13.745499610900879,13.822099685668945,14.11989974975586,37492401.0,13.748294830322266
2013-05-20,14.520000457763672,14.170999526977539,14.213600158691406,14.417799949645996,32953447.0,14.03835678100586
2013-05-21,15.856200218200684,14.477399826049805,14.485899925231934,15.839200019836426,71375059.0,15.422348022460938
2013-05-22,15.992400169372559,15.022100448608398,15.915800094604492,15.098699569702148,48053092.0,14.701335906982422
2013-05-23,16.605199813842773,15.158300399780273,15.158300399780273,16.213699340820312,78742956.0,15.786992073059082
2013-05-24,16.54560089111328,15.881699562072754,16.256200790405273,16.477500915527344,45752113.0,16.043848037719727
2013-05-27,16.62220001220703,16.086000442504883,16.383899688720703,16.32430076599121,31278715.0,15.894680976867676
2013-05-28,16.383899688720703,15.49020004272461,16.32430076599121,15.941300392150879,41927926.0,15.521759986877441
2013-05-29,16.298799514770508,15.873200416564941,15.890299797058105,15.915800094604492,28361226.0,15.496932029724121
2013-05-30,16.32430076599121,15.856200218200684,15.95829963684082,16.0093994140625,23011897.0,15.588068962097168
2013-05-31,16.171100616455078,15.388099670410156,16.137100219726562,15.405099868774414,29532730.0,14.999671936035156
2013-06-03,16.511600494384766,15.319999694824219,15.405099868774414,16.460500717163086,45628466.0,16.02729606628418
2013-06-04,17.1072998046875,15.98390007019043,16.57110023498535,16.54560089111328,59205952.0,16.110157012939453
2013-06-05,16.61370086669922,15.745599746704102,16.42650032043457,16.0093994140625,26389263.0,15.588068962097168
2013-06-06,16.434999465942383,15.745599746704102,15.898799896240234,15.847700119018555,21597706.0,15.430624008178711
2013-06-07,15.966899871826172,14.622099876403809,15.873200416564941,14.851900100708008,34680431.0,14.461031913757324
2013-06-13,15.175299644470215,13.63479995727539,15.022100448608398,14.545499801635742,24945598.0,14.16269588470459
2013-06-14,14.877400398254395,13.830599784851074,14.545499801635742,14.434900283813477,31788738.0,14.055005073547363
2013-06-17,14.571000099182129,14.102899551391602,14.38379955291748,14.298700332641602,20707065.0,13.922391891479492
2013-06-18,14.962499618530273,14.349699974060059,14.451899528503418,14.511500358581543,24346374.0,14.129590034484863
2013-06-19,14.409299850463867,13.762499809265137,14.30720043182373,14.009300231933594,27361242.0,13.640606880187988
2013-06-20,14.196499824523926,13.41349983215332,14.043299674987793,13.456100463867188,20674439.0,13.101966857910156
2013-06-21,13.226300239562988,12.53689956665039,13.19219970703125,12.94540023803711,20506603.0,12.604705810546875
2013-06-24,13.098600387573242,11.813400268554688,12.962400436401367,11.941100120544434,23616011.0,11.626837730407715
2013-06-25,13.030500411987305,10.792099952697754,11.830499649047852,12.698599815368652,35361141.0,12.364400863647461
2013-06-26,12.877300262451172,12.153900146484375,12.758199691772461,12.732600212097168,25816090.0,12.397504806518555
2013-06-27,12.97089958190918,12.27299976348877,12.673100471496582,12.29010009765625,23879902.0,11.966651916503906
2013-06-28,12.528400421142578,11.898500442504883,12.162400245666504,12.06879997253418,16834513.0,11.751177787780762
2013-07-01,12.443300247192383,11.958100318908691,12.128299713134766,12.409199714660645,13574502.0,12.082618713378906
2013-07-02,13.19219970703125,12.298600196838379,12.426199913024902,13.030500411987305,29263767.0,12.687566757202148
2013-07-03,12.97089958190918,12.596500396728516,12.809200286865234,12.877300262451172,21336128.0,12.538397789001465
2013-07-04,13.566699981689453,12.596500396728516,12.76669979095459,13.21780014038086,30189924.0,12.8699369430542
2013-07-05,13.490099906921387,13.022000312805176,13.379500389099121,13.056099891662598,15885541.0,12.712492942810059
2013-07-08,12.783699989318848,12.04319953918457,12.775199890136719,12.145400047302246,19698555.0,11.825759887695312
2013-07-09,12.468799591064453,11.932600021362305,12.04319953918457,12.409199714660645,12721723.0,12.082618713378906
2013-07-10,12.66450023651123,12.222000122070312,12.32409954071045,12.638999938964844,13704221.0,12.30636978149414
2013-07-11,13.277299880981445,12.579400062561035,12.673100471496582,12.97089958190918,22918384.0,12.629534721374512
2013-07-12,13.234800338745117,12.66450023651123,12.953900337219238,12.673100471496582,18197474.0,12.339571952819824
2013-07-15,13.175200462341309,12.596500396728516,12.66450023651123,13.056099891662598,18074941.0,12.712492942810059
2013-07-16,13.668899536132812,13.022000312805176,13.090100288391113,13.575200080871582,33260804.0,13.217930793762207
2013-07-17,14.000800132751465,13.353899955749512,13.668899536132812,13.464599609375,30827500.0,13.11023998260498
2013-07-18,13.702899932861328,12.996500015258789,13.277299880981445,13.515700340270996,22013272.0,13.15999698638916
2013-07-19,13.558199882507324,12.76669979095459,13.371000289916992,12.800700187683105,20877144.0,12.463815689086914
2013-07-22,13.149700164794922,12.426199913024902,12.656000137329102,12.962400436401367,15630849.0,12.621259689331055
2013-07-23,13.319899559020996,12.911399841308594,13.022000312805176,13.226300239562988,16999987.0,12.878213882446289
2013-07-24,13.575200080871582,13.073100090026855,13.124099731445312,13.498600006103516,23374147.0,13.143346786499023
2013-07-25,13.788000106811523,13.132699966430664,13.490099906921387,13.149700164794922,21132429.0,12.803627967834473
2013-07-26,13.175200462341309,12.66450023651123,13.056099891662598,12.843299865722656,17833165.0,12.505291938781738
2013-07-29,12.732600212097168,12.511300086975098,12.673100471496582,12.53689956665039,12187609.0,12.20695686340332
2013-07-30,12.749699592590332,12.341099739074707,12.681599617004395,12.587900161743164,8719712.0,12.256614685058594
2013-07-31,12.919899940490723,12.553899765014648,12.638999938964844,12.724100112915039,10845592.0,12.389230728149414
2013-08-01,13.107099533081055,12.8858003616333,12.979499816894531,13.005000114440918,20408956.0,12.662737846374512
2013-08-02,13.41349983215332,13.005000114440918,13.107099533081055,13.21780014038086,23153375.0,12.8699369430542
2013-08-05,13.345399856567383,12.94540023803711,13.285900115966797,13.073100090026855,27538400.0,12.729044914245605
2013-08-06,13.073100090026855,13.073100090026855,13.073100090026855,13.073100090026855,0.0,12.729044914245605
2013-08-07,13.073100090026855,13.073100090026855,13.073100090026855,13.073100090026855,0.0,12.729044914245605
2013-08-08,13.073100090026855,13.073100090026855,13.073100090026855,13.073100090026855,0.0,12.729044914245605
2013-08-09,13.073100090026855,13.073100090026855,13.073100090026855,13.073100090026855,0.0,12.729044914245605
2013-08-12,13.073100090026855,13.073100090026855,13.073100090026855,13.073100090026855,0.0,12.729044914245605
2013-08-13,13.073100090026855,13.073100090026855,13.073100090026855,13.073100090026855,0.0,12.729044914245605
2013-08-14,13.680000305175781,13.1899995803833,13.4399995803833,13.329999923706055,21846456.0,12.9791841506958
2013-08-15,13.479999542236328,13.15999984741211,13.359999656677246,13.25,9844574.0,12.901289939880371
2013-08-16,14.050000190734863,13.0600004196167,13.210000038146973,13.130000114440918,11791197.0,12.78444766998291
2013-08-19,13.300000190734863,13.010000228881836,13.119999885559082,13.239999771118164,6889210.0,12.891552925109863
2013-08-20,13.380000114440918,13.170000076293945,13.199999809265137,13.260000228881836,6566981.0,12.911026000976562
2013-08-21,13.15999984741211,12.930000305175781,13.09000015258789,13.09000015258789,11649186.0,12.745500564575195
2013-08-22,13.180000305175781,12.90999984741211,13.09000015258789,12.920000076293945,11215849.0,12.579974174499512
2013-08-23,13.079999923706055,12.739999771118164,12.930000305175781,13.010000228881836,13116693.0,12.66760540008545
2013-08-26,13.119999885559082,12.899999618530273,13.020000457763672,13.119999885559082,11309234.0,12.774709701538086
2013-08-27,13.460000038146973,13.119999885559082,13.15999984741211,13.449999809265137,19036104.0,13.096026420593262
2013-08-28,14.75,13.470000267028809,13.470000267028809,14.470000267028809,63788528.0,14.089180946350098
2013-08-29,14.399999618530273,13.800000190734863,14.399999618530273,13.930000305175781,34198440.0,13.563394546508789
2013-08-30,13.890000343322754,13.40999984741211,13.890000343322754,13.800000190734863,24480946.0,13.43681526184082
2013-09-02,14.390000343322754,13.8100004196167,13.8100004196167,14.100000381469727,24067695.0,13.728920936584473
2013-09-03,14.210000038146973,13.6899995803833,14.09000015258789,14.149999618530273,21039452.0,13.777603149414062
2013-09-04,14.859999656677246,14.260000228881836,14.260000228881836,14.600000381469727,45439249.0,14.215761184692383
2013-09-05,15.199999809265137,14.520000457763672,14.899999618530273,14.529999732971191,42071934.0,14.147601127624512
2013-09-06,15.039999961853027,14.25,14.350000381469727,15.010000228881836,39128834.0,14.614970207214355
2013-09-09,15.539999961853027,14.75,15.079999923706055,15.239999771118164,46738371.0,14.83891773223877
2013-09-10,15.300000190734863,14.920000076293945,15.180000305175781,15.239999771118164,28311411.0,14.83891773223877
2013-09-11,15.4399995803833,14.399999618530273,15.300000190734863,14.489999771118164,42572906.0,14.108656883239746
2013-09-12,14.720000267028809,14.359999656677246,14.619999885559082,14.479999542236328,17978831.0,14.098917961120605
2013-09-13,14.550000190734863,14.199999809265137,14.550000190734863,14.390000343322754,14504768.0,14.011287689208984
2013-09-16,14.569999694824219,14.3100004196167,14.449999809265137,14.390000343322754,11748371.0,14.011287689208984
2013-09-17,14.5,14.149999618530273,14.390000343322754,14.289999961853027,13803685.0,13.913919448852539
2013-09-18,14.449999809265137,14.220000267028809,14.25,14.420000076293945,10578191.0,14.040495872497559
2013-09-23,14.680000305175781,14.430000305175781,14.430000305175781,14.680000305175781,15578755.0,14.293654441833496
2013-09-24,14.800000190734863,14.479999542236328,14.729999542236328,14.5,15279918.0,14.118391990661621
2013-09-25,15.279999732971191,14.619999885559082,14.619999885559082,14.84000015258789,33881130.0,14.449444770812988
2013-09-26,15.369999885559082,14.710000038146973,14.800000190734863,14.899999618530273,31974828.0,14.507864952087402
2013-09-27,15.0600004196167,14.390000343322754,14.84000015258789,14.470000267028809,17520352.0,14.089180946350098
2013-09-30,14.59000015258789,14.149999618530273,14.4399995803833,14.270000457763672,16010921.0,13.89444637298584
2013-10-08,14.729999542236328,14.050000190734863,14.199999809265137,14.710000038146973,15379688.0,14.322866439819336
2013-10-09,15.279999732971191,14.619999885559082,14.75,15.09000015258789,26831623.0,14.692865371704102
2013-10-10,15.880000114440918,15.199999809265137,15.5,15.289999961853027,52261713.0,14.887601852416992
2013-10-11,15.729999542236328,15.119999885559082,15.3100004196167,15.579999923706055,36872778.0,15.169968605041504
2013-10-14,15.6899995803833,15.3100004196167,15.619999885559082,15.489999771118164,21208472.0,15.08233642578125
2013-10-15,15.850000381469727,15.1899995803833,15.489999771118164,15.270000457763672,24524135.0,14.868127822875977
2013-10-16,15.180000305175781,14.5600004196167,15.130000114440918,14.729999542236328,19313756.0,14.342339515686035
2013-10-17,15.1899995803833,14.770000457763672,14.770000457763672,15.180000305175781,19345544.0,14.780497550964355
2013-10-18,15.699999809265137,15.25,15.399999618530273,15.390000343322754,26303259.0,14.984970092773438
2013-10-21,15.649999618530273,15.079999923706055,15.25,15.539999961853027,20149307.0,15.131021499633789
2013-10-22,15.550000190734863,15.180000305175781,15.550000190734863,15.229999542236328,18096989.0,14.829179763793945
2013-10-23,15.390000343322754,14.670000076293945,15.15999984741211,14.789999961853027,15735930.0,14.400761604309082
2013-10-24,14.90999984741211,14.649999618530273,14.739999771118164,14.710000038146973,8540654.0,14.322866439819336
2013-10-25,14.850000381469727,14.350000381469727,14.829999923706055,14.420000076293945,12706123.0,14.040495872497559
2013-10-28,14.949999809265137,14.470000267028809,14.5,14.760000228881836,12578371.0,14.371550559997559
2013-10-29,14.9399995803833,14.029999732971191,14.880000114440918,14.420000076293945,13947242.0,14.040495872497559
2013-10-30,15.0600004196167,14.350000381469727,14.489999771118164,14.989999771118164,17222591.0,14.595495223999023
2013-10-31,15.3100004196167,14.699999809265137,14.850000381469727,15.149999618530273,19540098.0,14.751285552978516
2013-11-01,15.25,14.899999618530273,15.180000305175781,15.0,12661806.0,14.605234146118164
2013-11-04,15.289999961853027,14.960000038146973,15.109999656677246,14.989999771118164,11237340.0,14.595495223999023
2013-11-05,14.949999809265137,14.539999961853027,14.899999618530273,14.90999984741211,11495576.0,14.51760196685791
2013-11-06,15.460000038146973,14.75,14.859999656677246,15.1899995803833,27263120.0,14.790231704711914
2013-11-07,15.1899995803833,14.770000457763672,15.109999656677246,14.800000190734863,14906598.0,14.41049575805664
2013-11-08,14.949999809265137,14.59000015258789,14.6899995803833,14.75,8974295.0,14.36181354522705
2013-11-11,14.869999885559082,14.630000114440918,14.710000038146973,14.720000267028809,6290894.0,14.332602500915527
2013-11-12,14.920000076293945,14.699999809265137,14.770000457763672,14.770000457763672,6646703.0,14.381287574768066
2013-11-13,15.770000457763672,14.850000381469727,15.5,14.859999656677246,25690470.0,14.468916893005371
2013-11-14,16.350000381469727,14.800000190734863,14.880000114440918,16.350000381469727,63925368.0,15.919705390930176
2013-11-15,17.989999771118164,16.81999969482422,17.0,17.65999984741211,122280663.0,17.19523048400879
2013-11-18,18.989999771118164,17.43000030517578,17.799999237060547,18.219999313354492,111498578.0,17.740489959716797
2013-11-19,18.270000457763672,17.690000534057617,18.0,17.920000076293945,57989026.0,17.44838523864746
2013-11-20,19.309999465942383,17.899999618530273,17.899999618530273,18.84000015258789,86614661.0,18.34417152404785
2013-11-21,18.780000686645508,17.90999984741211,18.299999237060547,18.059999465942383,55136502.0,17.584697723388672
2013-11-22,19.18000030517578,18.020000457763672,18.079999923706055,18.280000686645508,52709815.0,17.798908233642578
2013-11-25,19.549999237060547,18.459999084472656,18.899999618530273,18.739999771118164,57216963.0,18.24680519104004
2013-11-26,19.479999542236328,18.200000762939453,18.5,19.040000915527344,52877419.0,18.53891372680664
2013-11-27,20.940000534057617,18.729999542236328,19.030000686645508,20.940000534057617,85934416.0,20.388906478881836
2013-11-28,20.84000015258789,20.190000534057617,20.780000686645508,20.299999237060547,64424040.0,19.765748977661133
2013-11-29,21.739999771118164,20.239999771118164,20.3700008392334,20.75,70236785.0,20.203907012939453
2013-12-02,20.489999771118164,18.68000030517578,20.0,18.68000030517578,75256210.0,18.188385009765625
2013-12-03,19.68000030517578,18.709999084472656,18.709999084472656,19.3799991607666,43170190.0,18.86996078491211
2013-12-04,19.799999237060547,19.020000457763672,19.450000762939453,19.75,40881764.0,19.230224609375
2013-12-05,20.25,19.200000762939453,19.600000381469727,19.260000228881836,33094105.0,18.75312042236328
2013-12-06,18.899999618530273,18.31999969482422,18.899999618530273,18.700000762939453,30533956.0,18.20785903930664
2013-12-09,19.0,18.6200008392334,18.809999465942383,18.84000015258789,17496205.0,18.34417152404785
2013-12-10,18.56999969482422,17.65999984741211,18.5,18.219999313354492,36928444.0,17.740489959716797
2013-12-11,18.399999618530273,17.93000030517578,18.139999389648438,18.18000030517578,15282333.0,17.70154571533203
2013-12-12,18.43000030517578,18.0,18.100000381469727,18.1299991607666,15888321.0,17.65285873413086
2013-12-13,18.309999465942383,17.829999923706055,17.93000030517578,18.270000457763672,13529344.0,17.789173126220703
2013-12-16,18.5,17.40999984741211,18.5,17.549999237060547,22611258.0,17.088123321533203
2013-12-17,18.479999542236328,17.450000762939453,17.530000686645508,18.100000381469727,25193245.0,17.62364959716797
2013-12-18,18.290000915527344,17.600000381469727,18.149999618530273,17.729999542236328,15090513.0,17.263385772705078
2013-12-19,18.09000015258789,17.510000228881836,17.729999542236328,17.559999465942383,11234491.0,17.097856521606445
2013-12-20,17.700000762939453,17.049999237060547,17.600000381469727,17.209999084472656,12739597.0,16.757070541381836
2013-12-23,17.950000762939453,17.040000915527344,17.25,17.770000457763672,17560731.0,17.302331924438477
2013-12-24,18.530000686645508,17.799999237060547,17.799999237060547,18.200000762939453,25359278.0,17.721019744873047
2013-12-25,18.559999465942383,18.209999084472656,18.209999084472656,18.3799991607666,16648173.0,17.896278381347656
2013-12-26,18.559999465942383,17.899999618530273,18.510000228881836,17.989999771118164,13641693.0,17.516544342041016
2013-12-27,18.850000381469727,18.020000457763672,18.020000457763672,18.829999923706055,25926435.0,18.334436416625977
2013-12-30,19.149999618530273,18.700000762939453,18.979999542236328,18.899999618530273,16840947.0,18.402591705322266
2013-12-31,18.850000381469727,18.3799991607666,18.760000228881836,18.530000686645508,12148747.0,18.042333602905273
2014-01-02,18.950000762939453,18.479999542236328,18.559999465942383,18.790000915527344,10983945.0,18.295488357543945
2014-01-03,18.68000030517578,17.920000076293945,18.549999237060547,18.1299991607666,18791191.0,17.65285873413086
2014-01-06,17.940000534057617,17.25,17.899999618530273,17.389999389648438,14280511.0,16.932334899902344
2014-01-07,17.889999389648438,17.18000030517578,17.389999389648438,17.670000076293945,9547901.0,17.20496368408203
2014-01-08,18.25,17.520000457763672,17.709999084472656,18.209999084472656,17432315.0,17.73075294494629
2014-01-09,18.25,17.639999389648438,18.06999969482422,17.799999237060547,11508012.0,17.331539154052734
2014-01-10,18.15999984741211,17.450000762939453,17.600000381469727,17.59000015258789,9813196.0,17.127071380615234
2014-01-13,17.790000915527344,17.31999969482422,17.530000686645508,17.690000534057617,6743988.0,17.224437713623047
2014-01-14,17.899999618530273,17.40999984741211,17.700000762939453,17.850000381469727,7988225.0,17.38022804260254
2014-01-15,18.68000030517578,17.65999984741211,17.709999084472656,18.450000762939453,20325253.0,17.96443748474121
2014-01-16,18.829999923706055,18.350000381469727,18.420000076293945,18.479999542236328,16232047.0,17.9936466217041
2014-01-17,18.399999618530273,18.0,18.399999618530273,18.149999618530273,8786996.0,17.672332763671875
2014-01-20,18.59000015258789,18.010000228881836,18.200000762939453,18.34000015258789,9702119.0,17.857332229614258
2014-01-21,18.6299991607666,18.309999465942383,18.34000015258789,18.579999923706055,8508132.0,18.091014862060547
2014-01-22,18.979999542236328,18.5,18.549999237060547,18.920000076293945,14807619.0,18.422067642211914
2014-01-23,19.209999084472656,18.6200008392334,18.90999984741211,18.850000381469727,17169995.0,18.35390853881836
2014-01-24,19.149999618530273,18.729999542236328,18.809999465942383,19.010000228881836,15055380.0,18.509700775146484
2014-01-27,19.15999984741211,18.489999771118164,18.850000381469727,18.5,14204389.0,18.01312255859375
2014-01-28,18.700000762939453,18.1299991607666,18.469999313354492,18.280000686645508,9471534.0,17.798908233642578
2014-01-29,18.799999237060547,18.299999237060547,18.299999237060547,18.719999313354492,10702071.0,18.227331161499023
2014-01-30,19.299999237060547,18.469999313354492,18.65999984741211,19.06999969482422,19567163.0,18.568119049072266
2014-02-07,20.8700008392334,18.899999618530273,18.979999542236328,20.56999969482422,40086315.0,20.028640747070312
2014-02-10,21.350000381469727,20.5,20.5,21.0,35959819.0,20.44732666015625
2014-02-11,21.25,20.200000762939453,21.030000686645508,20.690000534057617,24568433.0,20.145484924316406
2014-02-12,20.93000030517578,20.43000030517578,20.690000534057617,20.6299991607666,17099862.0,20.087064743041992
2014-02-13,20.6299991607666,19.649999618530273,20.6299991607666,19.68000030517578,23524860.0,19.162067413330078
2014-02-14,20.0,19.440000534057617,19.6299991607666,19.84000015258789,14383325.0,19.317855834960938
2014-02-17,21.190000534057617,20.149999618530273,20.149999618530273,20.6299991607666,27213969.0,20.087064743041992
2014-02-18,20.950000762939453,20.229999542236328,20.649999618530273,20.65999984741211,16934861.0,20.116273880004883
2014-02-19,20.84000015258789,19.950000762939453,20.579999923706055,20.18000030517578,17785853.0,19.648906707763672
2014-02-20,20.25,19.450000762939453,20.15999984741211,19.59000015258789,17108971.0,19.07443618774414
2014-02-21,19.81999969482422,19.049999237060547,19.530000686645508,19.399999618530273,14189214.0,18.889434814453125
2014-02-24,19.56999969482422,19.079999923706055,19.200000762939453,19.549999237060547,10005306.0,19.035486221313477
2014-02-25,19.6299991607666,17.690000534057617,19.549999237060547,18.15999984741211,26958219.0,17.682065963745117
2014-02-26,18.389999389648438,17.579999923706055,18.1299991607666,18.260000228881836,12608561.0,17.77943992614746
2014-02-27,19.040000915527344,18.200000762939453,18.6299991607666,18.270000457763672,20394619.0,17.789173126220703
2014-02-28,18.59000015258789,17.8799991607666,18.350000381469727,18.420000076293945,10872808.0,17.935230255126953
2014-03-03,19.200000762939453,18.700000762939453,18.700000762939453,18.969999313354492,17403278.0,18.47075080871582
2014-03-04,19.5,18.90999984741211,18.979999542236328,19.170000076293945,19463604.0,18.665489196777344
2014-03-05,19.3700008392334,18.690000534057617,19.270000457763672,18.829999923706055,12972321.0,18.334436416625977
2014-03-06,18.940000534057617,18.450000762939453,18.799999237060547,18.690000534057617,8650465.0,18.198122024536133
2014-03-07,18.8700008392334,18.450000762939453,18.719999313354492,18.469999313354492,8480438.0,17.983911514282227
2014-03-10,18.350000381469727,17.600000381469727,18.350000381469727,17.690000534057617,10860734.0,17.224437713623047
2014-03-11,17.969999313354492,17.5,17.709999084472656,17.739999771118164,8374366.0,17.273122787475586
2014-03-12,18.0,17.3799991607666,17.959999084472656,17.59000015258789,8797315.0,17.127071380615234
2014-03-13,18.239999771118164,17.579999923706055,17.649999618530273,18.170000076293945,13740395.0,17.691804885864258
2014-03-14,18.079999923706055,17.600000381469727,18.079999923706055,17.770000457763672,9530511.0,17.302331924438477
2014-03-17,18.25,17.670000076293945,17.8700008392334,18.15999984741211,11408171.0,17.682065963745117
2014-03-18,18.530000686645508,18.010000228881836,18.200000762939453,18.219999313354492,13641952.0,17.740489959716797
2014-03-19,18.1299991607666,17.690000534057617,18.100000381469727,18.0,8469701.0,17.526281356811523
2014-03-20,18.010000228881836,17.010000228881836,17.899999618530273,17.010000228881836,14315815.0,16.562332153320312
2014-03-21,17.440000534057617,16.90999984741211,17.010000228881836,17.329999923706055,10027600.0,16.873912811279297
2014-03-24,17.68000030517578,17.280000686645508,17.5,17.299999237060547,8851123.0,16.84469985961914
2014-03-25,17.559999465942383,17.200000762939453,17.350000381469727,17.399999618530273,6728435.0,16.94207191467285
2014-03-26,17.520000457763672,17.149999618530273,17.459999084472656,17.219999313354492,7611562.0,16.766807556152344
2014-03-27,17.290000915527344,16.860000610351562,17.200000762939453,16.8799991607666,9174507.0,16.43575668334961
2014-03-28,16.899999618530273,16.15999984741211,16.850000381469727,16.200000762939453,15477985.0,15.773651123046875
2014-03-31,16.56999969482422,16.100000381469727,16.270000457763672,16.420000076293945,8328082.0,15.987860679626465
2014-04-01,16.559999465942383,16.200000762939453,16.5,16.479999542236328,8606475.0,16.04628562927246
2014-04-02,16.56999969482422,16.219999313354492,16.5,16.309999465942383,6602925.0,15.880756378173828
2014-04-03,16.649999618530273,16.25,16.360000610351562,16.450000762939453,11055180.0,16.017074584960938
2014-04-04,16.770000457763672,16.3799991607666,16.459999084472656,16.760000228881836,9868777.0,16.31891441345215
2014-04-08,17.549999237060547,16.68000030517578,16.760000228881836,17.40999984741211,20057303.0,16.951805114746094
2014-04-09,17.5,17.079999923706055,17.420000076293945,17.25,17246839.0,16.796016693115234
2014-04-10,17.43000030517578,17.1299991607666,17.260000228881836,17.31999969482422,10541964.0,16.864177703857422
2014-04-11,17.25,17.079999923706055,17.25,17.190000534057617,7194057.0,16.737598419189453
2014-04-14,17.440000534057617,17.170000076293945,17.209999084472656,17.329999923706055,7375652.0,16.873912811279297
2014-04-15,17.989999771118164,17.31999969482422,17.799999237060547,17.350000381469727,14207139.0,16.89338493347168
2014-04-16,17.469999313354492,17.1200008392334,17.360000610351562,17.389999389648438,7227795.0,16.932334899902344
2014-04-17,17.440000534057617,17.200000762939453,17.40999984741211,17.239999771118164,4552797.0,16.78628158569336
2014-04-18,17.299999237060547,17.030000686645508,17.170000076293945,17.239999771118164,6519058.0,16.78628158569336
2014-04-21,17.239999771118164,16.579999923706055,17.020000457763672,16.600000381469727,8678141.0,16.16312599182129
2014-04-22,16.780000686645508,16.280000686645508,16.600000381469727,16.5,8819573.0,16.06575584411621
2014-04-23,17.149999618530273,16.40999984741211,16.5,17.1200008392334,11677083.0,16.66944122314453
2014-04-24,17.299999237060547,16.84000015258789,17.190000534057617,16.860000610351562,10073212.0,16.41628074645996
2014-04-25,16.950000762939453,16.530000686645508,16.899999618530273,16.549999237060547,5195321.0,16.11444091796875
2014-04-28,16.540000915527344,15.779999732971191,16.5,15.930000305175781,8023580.0,15.510758399963379
2014-04-29,16.229999542236328,15.899999618530273,15.930000305175781,16.15999984741211,4619794.0,15.734705924987793
2014-04-30,16.299999237060547,16.09000015258789,16.149999618530273,16.170000076293945,4291968.0,15.744441986083984
2014-05-05,16.40999984741211,16.1299991607666,16.170000076293945,16.3799991607666,4113942.0,15.948914527893066
2014-05-06,16.729999542236328,16.3799991607666,16.3799991607666,16.520000457763672,6654202.0,16.085229873657227
2014-05-07,16.520000457763672,16.260000228881836,16.40999984741211,16.299999237060547,4105939.0,15.87101936340332
2014-05-08,16.579999923706055,16.15999984741211,16.219999313354492,16.360000610351562,3852298.0,15.929443359375
2014-05-09,16.479999542236328,16.100000381469727,16.469999313354492,16.290000915527344,4770793.0,15.861285209655762
2014-05-12,16.719999313354492,16.3700008392334,16.440000534057617,16.709999084472656,10680591.0,16.27022933959961
2014-05-13,16.780000686645508,16.559999465942383,16.709999084472656,16.770000457763672,8208488.0,16.32865333557129
2014-05-14,16.799999237060547,16.56999969482422,16.729999542236328,16.600000381469727,5149441.0,16.16312599182129
2014-05-15,17.049999237060547,16.420000076293945,16.690000534057617,16.469999313354492,12114910.0,16.036544799804688
2014-05-16,16.6299991607666,16.229999542236328,16.31999969482422,16.549999237060547,6865577.0,16.11444091796875
2014-05-19,16.989999771118164,16.40999984741211,16.950000762939453,16.510000228881836,8340154.0,16.075496673583984
2014-05-20,16.920000076293945,16.280000686645508,16.579999923706055,16.90999984741211,15610343.0,16.464963912963867
2014-05-21,17.049999237060547,16.719999313354492,16.90999984741211,16.920000076293945,11555902.0,16.474706649780273
2014-05-22,17.350000381469727,16.899999618530273,16.989999771118164,16.920000076293945,15732823.0,16.474706649780273
2014-05-23,17.020000457763672,16.739999771118164,16.8700008392334,16.8799991607666,9025151.0,16.43575668334961
2014-05-26,17.079999923706055,16.729999542236328,17.010000228881836,16.940000534057617,12887725.0,16.494178771972656
2014-05-27,16.959999084472656,16.700000762939453,16.899999618530273,16.709999084472656,6627153.0,16.27022933959961
2014-05-28,16.959999084472656,16.600000381469727,16.700000762939453,16.950000762939453,12610728.0,16.503915786743164
2014-05-29,17.06999969482422,16.600000381469727,16.979999542236328,16.6200008392334,11085237.0,16.182598114013672
2014-05-30,17.760000228881836,16.670000076293945,16.75,17.639999389648438,35194242.0,17.17575454711914
2014-06-03,17.799999237060547,17.399999618530273,17.6299991607666,17.559999465942383,21490913.0,17.097856521606445
2014-06-04,17.5,17.0,17.459999084472656,17.270000457763672,14747236.0,16.81549644470215
2014-06-05,17.459999084472656,17.010000228881836,17.200000762939453,17.450000762939453,11321151.0,16.990755081176758
2014-06-06,17.459999084472656,17.079999923706055,17.450000762939453,17.170000076293945,9403408.0,16.718122482299805
2014-06-09,17.3799991607666,17.079999923706055,17.18000030517578,17.170000076293945,7239970.0,16.718122482299805
2014-06-10,17.450000762939453,16.989999771118164,17.170000076293945,17.40999984741211,12874323.0,16.951805114746094
2014-06-11,17.540000915527344,17.270000457763672,17.299999237060547,17.34000015258789,9940263.0,16.883649826049805
2014-06-12,17.6200008392334,17.31999969482422,17.3700008392334,17.3799991607666,13481981.0,16.922595977783203
2014-06-13,17.579999923706055,17.34000015258789,17.420000076293945,17.469999313354492,12591854.0,17.010225296020508
2014-06-16,17.860000610351562,17.43000030517578,17.549999237060547,17.729999542236328,19000323.0,17.263385772705078
2014-06-17,17.719999313354492,17.350000381469727,17.719999313354492,17.3700008392334,9843726.0,16.912860870361328
2014-06-18,17.770000457763672,17.299999237060547,17.5,17.3799991607666,11186120.0,16.922595977783203
2014-06-19,17.420000076293945,16.690000534057617,17.299999237060547,16.790000915527344,10283680.0,16.348125457763672
2014-06-20,16.84000015258789,16.6200008392334,16.799999237060547,16.809999465942383,4995766.0,16.445959091186523
2014-06-23,17.020000457763672,16.700000762939453,16.8799991607666,16.75,7756374.0,16.387258529663086
2014-06-24,17.170000076293945,16.649999618530273,16.799999237060547,17.100000381469727,10054991.0,16.72968101501465
2014-06-25,17.270000457763672,16.899999618530273,17.020000457763672,17.020000457763672,10719689.0,16.651411056518555
2014-06-26,17.229999542236328,17.0,17.059999465942383,17.100000381469727,8430399.0,16.72968101501465
2014-06-27,17.40999984741211,17.049999237060547,17.200000762939453,17.239999771118164,11775641.0,16.866647720336914
2014-06-30,18.770000457763672,17.40999984741211,17.40999984741211,18.479999542236328,46184108.0,18.079792022705078
2014-07-01,18.639999389648438,18.06999969482422,18.600000381469727,18.15999984741211,26181986.0,17.766719818115234
2014-07-02,18.979999542236328,18.170000076293945,18.260000228881836,18.540000915527344,33196577.0,18.13849639892578
2014-07-03,18.540000915527344,18.219999313354492,18.459999084472656,18.350000381469727,13938243.0,17.952608108520508
2014-07-04,18.389999389648438,18.100000381469727,18.360000610351562,18.1299991607666,11501302.0,17.73737144470215
2014-07-07,19.079999923706055,18.200000762939453,18.200000762939453,18.81999969482422,38214666.0,18.41242790222168
2014-07-08,19.700000762939453,18.709999084472656,18.799999237060547,19.170000076293945,46583302.0,18.754850387573242
2014-07-09,20.579999923706055,18.729999542236328,18.899999618530273,19.549999237060547,67066863.0,19.126619338989258
2014-07-10,19.940000534057617,19.030000686645508,19.350000381469727,19.149999618530273,37204721.0,18.73528289794922
2014-07-11,19.90999984741211,18.799999237060547,19.100000381469727,19.6299991607666,33772533.0,19.20488929748535
2014-07-14,20.0,19.209999084472656,19.700000762939453,19.389999389648438,27804742.0,18.970083236694336
2014-07-15,19.959999084472656,19.09000015258789,19.389999389648438,19.389999389648438,26646543.0,18.970083236694336
2014-07-16,19.469999313354492,18.219999313354492,19.3799991607666,18.31999969482422,32408368.0,17.92325782775879
2014-07-17,18.459999084472656,18.030000686645508,18.280000686645508,18.350000381469727,14119378.0,17.952608108520508
2014-07-18,18.850000381469727,18.200000762939453,18.700000762939453,18.350000381469727,16062571.0,17.952608108520508
2014-07-21,18.649999618530273,17.850000381469727,18.350000381469727,18.59000015258789,24863162.0,18.187410354614258
2014-07-22,18.639999389648438,18.200000762939453,18.459999084472656,18.43000030517578,16832775.0,18.030874252319336
2014-07-23,18.950000762939453,18.399999618530273,18.399999618530273,18.59000015258789,24302171.0,18.187410354614258
2014-07-24,18.93000030517578,17.81999969482422,18.8700008392334,18.329999923706055,19967069.0,17.933040618896484
2014-07-25,18.43000030517578,18.149999618530273,18.360000610351562,18.350000381469727,12194014.0,17.952608108520508
2014-07-28,19.149999618530273,18.40999984741211,18.549999237060547,19.09000015258789,33620595.0,18.676584243774414
2014-07-29,19.799999237060547,19.170000076293945,19.610000610351562,19.360000610351562,32251336.0,18.940738677978516
2014-07-30,20.43000030517578,19.030000686645508,19.25,19.860000610351562,49267837.0,19.42990493774414
2014-07-31,20.110000610351562,19.420000076293945,19.639999389648438,19.719999313354492,28206003.0,19.292940139770508
2014-08-01,19.850000381469727,19.020000457763672,19.600000381469727,19.079999923706055,25290013.0,18.666797637939453
2014-08-04,19.469999313354492,19.030000686645508,19.079999923706055,19.31999969482422,17649554.0,18.901599884033203
2014-08-05,19.700000762939453,19.18000030517578,19.639999389648438,19.469999313354492,20435191.0,19.04835319519043
2014-08-06,20.1299991607666,19.229999542236328,19.34000015258789,19.889999389648438,41851188.0,19.45925521850586
2014-08-07,20.1299991607666,19.459999084472656,20.079999923706055,19.5,27114444.0,19.07770347595215
2014-08-08,20.040000915527344,19.549999237060547,19.600000381469727,19.780000686645508,28167254.0,19.351638793945312
2014-08-11,20.510000228881836,19.860000610351562,20.3799991607666,20.1299991607666,29732549.0,19.694059371948242
2014-08-12,20.790000915527344,20.1299991607666,20.530000686645508,20.40999984741211,44950824.0,19.96799659729004
2014-08-13,20.350000381469727,19.709999084472656,20.239999771118164,19.93000030517578,30431195.0,19.49839210510254
2014-08-14,20.0,19.540000915527344,19.84000015258789,19.610000610351562,19344727.0,19.185321807861328
2014-08-15,20.139999389648438,19.700000762939453,19.790000915527344,19.950000762939453,17981340.0,19.51795768737793
2014-08-18,20.149999618530273,19.81999969482422,20.010000228881836,20.030000686645508,18304756.0,19.596227645874023
2014-08-19,20.3799991607666,19.770000457763672,20.030000686645508,20.110000610351562,28114759.0,19.67449378967285
2014-08-20,20.06999969482422,19.760000228881836,20.06999969482422,19.780000686645508,21185460.0,19.351638793945312
2014-08-21,20.06999969482422,19.639999389648438,19.780000686645508,19.850000381469727,19439980.0,19.420124053955078
2014-08-22,19.809999465942383,19.530000686645508,19.809999465942383,19.600000381469727,18382150.0,19.175539016723633
2014-08-25,19.719999313354492,19.360000610351562,19.65999984741211,19.40999984741211,13753895.0,18.989652633666992
2014-08-26,19.549999237060547,18.969999313354492,19.399999618530273,19.059999465942383,15673711.0,18.64723014831543
2014-08-27,19.65999984741211,19.079999923706055,19.139999389648438,19.510000228881836,20592701.0,19.087486267089844
2014-08-28,19.520000457763672,18.959999084472656,19.520000457763672,19.059999465942383,13059339.0,18.64723014831543
2014-08-29,19.579999923706055,19.09000015258789,19.260000228881836,19.559999465942383,11425893.0,19.136404037475586
2014-09-01,20.3700008392334,19.8799991607666,20.020000457763672,19.940000534057617,30842292.0,19.508174896240234
2014-09-02,21.93000030517578,19.90999984741211,20.020000457763672,21.93000030517578,76515971.0,21.455080032348633
2014-09-03,23.399999618530273,21.780000686645508,21.950000762939453,22.549999237060547,115582363.0,22.06165313720703
2014-09-04,23.670000076293945,22.299999237060547,22.350000381469727,22.719999313354492,84053221.0,22.227970123291016
2014-09-05,22.979999542236328,22.1200008392334,22.549999237060547,22.770000457763672,51381324.0,22.27688980102539
2014-09-09,24.149999618530273,22.649999618530273,22.75,23.329999923706055,64564726.0,22.82476043701172
2014-09-10,23.760000228881836,22.799999237060547,23.18000030517578,23.149999618530273,43952332.0,22.648658752441406
2014-09-11,24.479999542236328,23.15999984741211,23.15999984741211,23.6200008392334,53691530.0,23.108482360839844
2014-09-12,24.600000381469727,23.6299991607666,23.81999969482422,24.56999969482422,61598976.0,24.037906646728516
2014-09-15,25.170000076293945,24.299999237060547,24.81999969482422,24.350000381469727,53067124.0,23.822669982910156
2014-09-16,24.299999237060547,22.90999984741211,24.139999389648438,23.049999237060547,58747387.0,22.55082130432129
2014-09-17,23.309999465942383,22.510000228881836,23.040000915527344,22.940000534057617,38047462.0,22.443208694458008
2014-09-18,23.190000534057617,22.709999084472656,23.030000686645508,22.8799991607666,23785204.0,22.384504318237305
2014-09-19,23.8700008392334,22.780000686645508,22.8799991607666,23.649999618530273,35556029.0,23.13783073425293
2014-09-22,23.540000915527344,22.84000015258789,23.5,23.020000457763672,21114339.0,22.521474838256836
2014-09-23,23.860000610351562,22.950000762939453,22.959999084472656,23.549999237060547,32138255.0,23.039995193481445
2014-09-24,24.479999542236328,23.329999923706055,23.350000381469727,24.299999237060547,44855258.0,23.773752212524414
2014-09-25,25.350000381469727,24.0,24.25,24.65999984741211,52488311.0,24.125959396362305
2014-09-26,24.700000762939453,23.889999389648438,24.690000534057617,24.1299991607666,28400354.0,23.607433319091797
2014-09-29,24.649999618530273,23.799999237060547,24.350000381469727,24.34000015258789,28935790.0,23.81288719177246
2014-09-30,24.329999923706055,23.899999618530273,24.329999923706055,23.989999771118164,21093638.0,23.47046661376953
2014-10-08,24.8700008392334,23.850000381469727,24.030000686645508,24.280000686645508,32856907.0,23.754186630249023
2014-10-09,24.31999969482422,23.479999542236328,24.18000030517578,23.700000762939453,33075086.0,23.186752319335938
2014-10-10,24.389999389648438,23.350000381469727,23.5,24.110000610351562,38899987.0,23.587867736816406
2014-10-13,24.110000610351562,23.31999969482422,24.0,23.90999984741211,25189848.0,23.39219856262207
2014-10-14,24.68000030517578,23.709999084472656,23.75,24.010000228881836,37270532.0,23.490034103393555
2014-10-15,23.950000762939453,23.18000030517578,23.829999923706055,23.510000228881836,28138986.0,23.00086212158203
2014-10-16,23.809999465942383,22.950000762939453,23.350000381469727,23.010000228881836,26478354.0,22.51169204711914
2014-10-17,23.190000534057617,22.18000030517578,22.889999389648438,22.600000381469727,21760651.0,22.110572814941406
2014-10-20,22.959999084472656,22.56999969482422,22.59000015258789,22.81999969482422,12188738.0,22.325803756713867
2014-10-21,22.829999923706055,22.18000030517578,22.799999237060547,22.219999313354492,15724391.0,21.738798141479492
2014-10-22,22.969999313354492,22.229999542236328,22.229999542236328,22.489999771118164,20560742.0,22.00295066833496
2014-10-23,22.940000534057617,22.5,22.5,22.760000228881836,17759085.0,22.267105102539062
2014-10-24,22.899999618530273,22.34000015258789,22.889999389648438,22.399999618530273,12613466.0,21.914901733398438
2014-10-27,22.729999542236328,22.06999969482422,22.219999313354492,22.579999923706055,11818182.0,22.091001510620117
2014-10-28,23.75,22.6200008392334,22.649999618530273,23.6200008392334,35497789.0,23.108482360839844
2014-10-29,23.959999084472656,23.420000076293945,23.950000762939453,23.670000076293945,30474988.0,23.15739631652832
2014-10-30,23.579999923706055,22.899999618530273,23.5,23.290000915527344,30637046.0,22.785625457763672
2014-10-31,23.440000534057617,22.6299991607666,23.280000686645508,23.030000686645508,23371687.0,22.531259536743164
2014-11-03,23.25,22.799999237060547,23.020000457763672,23.049999237060547,16248892.0,22.55082130432129
2014-11-04,23.09000015258789,22.540000915527344,23.059999465942383,22.809999465942383,17018505.0,22.316020965576172
2014-11-05,23.280000686645508,22.610000610351562,22.969999313354492,22.81999969482422,16397963.0,22.325803756713867
2014-11-06,22.799999237060547,22.420000076293945,22.799999237060547,22.65999984741211,14736378.0,22.169269561767578
2014-11-07,22.93000030517578,22.399999618530273,22.700000762939453,22.5,12657341.0,22.012737274169922
2014-11-10,23.010000228881836,22.350000381469727,22.520000457763672,22.989999771118164,16040251.0,22.492122650146484
2014-11-11,23.639999389648438,22.600000381469727,23.399999618530273,22.739999771118164,31142165.0,22.24753761291504
2014-11-12,22.950000762939453,22.40999984741211,22.5,22.809999465942383,14769951.0,22.316020965576172
2014-11-13,22.709999084472656,21.219999313354492,22.709999084472656,21.25,36714383.0,20.789804458618164
2014-11-14,21.549999237060547,20.65999984741211,21.100000381469727,21.209999084472656,17881249.0,20.75067138671875
2014-11-17,21.6200008392334,20.899999618530273,21.270000457763672,21.219999313354492,16055745.0,20.760454177856445
2014-11-18,21.40999984741211,20.889999389648438,21.239999771118164,21.079999923706055,12511933.0,20.623485565185547
2014-11-19,21.299999237060547,20.809999465942383,21.06999969482422,21.190000534057617,13408027.0,20.73110580444336
2014-11-20,21.149999618530273,20.809999465942383,21.100000381469727,20.84000015258789,10619240.0,20.38868522644043
2014-11-21,21.06999969482422,20.809999465942383,20.899999618530273,21.030000686645508,10279020.0,20.574569702148438
2014-11-24,22.0,21.059999465942383,21.200000762939453,21.719999313354492,27483080.0,21.249624252319336
2014-11-25,22.34000015258789,21.700000762939453,21.739999771118164,21.920000076293945,23833523.0,21.445295333862305
2014-11-26,22.200000762939453,21.559999465942383,21.899999618530273,21.940000534057617,20966590.0,21.464860916137695
2014-11-27,22.290000915527344,21.75,21.940000534057617,21.950000762939453,23290661.0,21.474645614624023
2014-11-28,22.219999313354492,21.65999984741211,22.0,21.790000915527344,16727960.0,21.318113327026367
2014-12-01,21.719999313354492,21.06999969482422,21.719999313354492,21.1299991607666,21070262.0,20.67240333557129
2014-12-02,21.6200008392334,21.149999618530273,21.149999618530273,21.43000030517578,18496011.0,20.965906143188477
2014-12-03,22.84000015258789,21.18000030517578,21.399999618530273,22.81999969482422,49981016.0,22.325803756713867
2014-12-04,23.59000015258789,22.450000762939453,22.6200008392334,23.200000762939453,50908839.0,22.69757652282715
2014-12-05,25.520000457763672,22.3799991607666,23.479999542236328,25.520000457763672,108113726.0,24.967334747314453
2014-12-08,28.06999969482422,26.049999237060547,27.0,27.639999389648438,117222381.0,27.04142189025879
2014-12-09,28.5,24.8799991607666,27.5,24.8799991607666,94943509.0,24.3411922454834
2014-12-10,26.290000915527344,23.65999984741211,24.579999923706055,25.93000030517578,58079514.0,25.368453979492188
2014-12-11,26.229999542236328,24.780000686645508,25.5,25.600000381469727,48634832.0,25.04559898376465
2014-12-12,26.0,25.209999084472656,25.600000381469727,25.799999237060547,30261263.0,25.241268157958984
2014-12-15,28.3799991607666,24.799999237060547,24.989999771118164,28.3799991607666,107395438.0,27.76539421081543
2014-12-16,30.200000762939453,28.809999465942383,30.149999618530273,28.889999389648438,83504121.0,28.26435089111328
2014-12-17,30.450000762939453,28.889999389648438,29.049999237060547,29.170000076293945,51086611.0,28.538286209106445
2014-12-18,32.09000015258789,28.799999237060547,29.0,31.739999771118164,74424860.0,31.052631378173828
2014-12-19,31.850000381469727,29.829999923706055,31.020000457763672,31.530000686645508,58001306.0,30.84718132019043
2014-12-22,33.599998474121094,30.649999618530273,31.799999237060547,31.0,42812447.0,30.328655242919922
2014-12-23,30.899999618530273,28.290000915527344,30.5,28.579999923706055,40351919.0,27.9610652923584
2014-12-24,30.200000762939453,28.479999542236328,28.479999542236328,29.0,36119365.0,28.37196922302246
2014-12-25,30.3700008392334,28.709999084472656,29.200000762939453,30.329999923706055,34969613.0,29.673166275024414
2014-12-26,30.649999618530273,29.170000076293945,30.049999237060547,30.1200008392334,33992702.0,29.467716217041016
2014-12-29,30.200000762939453,28.0,29.8799991607666,29.270000457763672,44873741.0,28.636123657226562
2014-12-30,29.200000762939453,27.8799991607666,29.200000762939453,28.040000915527344,31840015.0,27.43276023864746
2014-12-31,28.979999542236328,28.18000030517578,28.18000030517578,28.479999542236328,22416742.0,27.863229751586914
2015-01-05,29.15999984741211,28.110000610351562,28.780000686645508,28.90999984741211,27085384.0,28.283918380737305
2015-01-06,31.09000015258789,28.5,28.790000915527344,30.329999923706055,45449496.0,29.673166275024414
2015-01-07,30.209999084472656,29.079999923706055,29.899999618530273,29.450000762939453,24355297.0,28.812227249145508
2015-01-08,29.739999771118164,28.829999923706055,29.200000762939453,28.90999984741211,21233184.0,28.283918380737305
2015-01-09,29.170000076293945,27.950000762939453,28.600000381469727,28.040000915527344,22883013.0,27.43276023864746
2015-01-12,27.700000762939453,26.059999465942383,27.700000762939453,26.540000915527344,33473011.0,25.96524429321289
2015-01-13,27.3700008392334,26.40999984741211,26.68000030517578,26.6299991607666,22664785.0,26.053293228149414
2015-01-14,27.360000610351562,26.40999984741211,26.420000076293945,26.889999389648438,17547860.0,26.30766487121582
2015-01-15,27.239999771118164,25.979999542236328,26.860000610351562,27.190000534057617,21613410.0,26.60116958618164
2015-01-16,27.799999237060547,26.959999084472656,27.190000534057617,27.559999465942383,21028381.0,26.96315574645996
2015-01-19,28.229999542236328,26.030000686645508,26.780000686645508,26.75,27071404.0,26.170696258544922
2015-01-20,28.200000762939453,26.75,26.75,28.079999923706055,29022289.0,27.471893310546875
2015-01-21,29.700000762939453,27.93000030517578,28.09000015258789,29.34000015258789,40925055.0,28.704607009887695
2015-01-22,32.27000045776367,29.010000228881836,29.329999923706055,31.690000534057617,65910281.0,31.003713607788086
2015-01-23,31.450000762939453,30.280000686645508,31.450000762939453,30.399999618530273,43674727.0,29.74165153503418
2015-01-26,32.400001525878906,31.0,31.100000381469727,31.579999923706055,37293593.0,30.896095275878906
2015-01-27,32.209999084472656,30.899999618530273,31.899999618530273,31.639999389648438,32891481.0,30.954795837402344
2015-01-28,31.65999984741211,30.059999465942383,31.639999389648438,30.540000915527344,31267796.0,29.878618240356445
2015-01-29,30.530000686645508,29.700000762939453,30.0,29.719999313354492,16479425.0,29.076377868652344
2015-01-30,30.420000076293945,29.209999084472656,30.030000686645508,29.450000762939453,21299564.0,28.812227249145508
2015-02-02,29.920000076293945,28.93000030517578,29.0,29.540000915527344,16699544.0,28.900278091430664
2015-02-03,29.8799991607666,29.09000015258789,29.75,29.530000686645508,26942538.0,28.890493392944336
2015-02-04,31.450000762939453,29.520000457763672,29.6299991607666,30.06999969482422,42025553.0,29.41879653930664
2015-02-05,30.3799991607666,29.0,30.280000686645508,29.06999969482422,35265085.0,28.44045066833496
2015-02-06,29.059999465942383,27.719999313354492,29.0,27.8700008392334,24374154.0,27.266443252563477
2015-02-09,28.15999984741211,27.600000381469727,27.799999237060547,27.860000610351562,12674512.0,27.25665855407715
2015-02-10,28.729999542236328,27.860000610351562,27.860000610351562,28.549999237060547,16977250.0,27.931713104248047
2015-02-11,29.18000030517578,28.420000076293945,28.579999923706055,28.8799991607666,17716130.0,28.254568099975586
2015-02-12,28.920000076293945,28.059999465942383,28.889999389648438,28.510000228881836,17281834.0,27.8925838470459
2015-02-13,29.299999237060547,28.350000381469727,28.350000381469727,28.860000610351562,24239534.0,28.235004425048828
2015-02-16,29.579999923706055,28.75,28.93000030517578,29.309999465942383,21866281.0,28.675254821777344
2015-02-17,29.600000381469727,29.06999969482422,29.360000610351562,29.200000762939453,16018533.0,28.56764030456543
2015-02-25,30.149999618530273,28.959999084472656,29.329999923706055,29.8799991607666,25445485.0,29.232912063598633
2015-02-26,30.350000381469727,29.6299991607666,29.950000762939453,30.229999542236328,26620127.0,29.575334548950195
2015-02-27,33.18000030517578,30.899999618530273,30.899999618530273,31.790000915527344,64331536.0,31.10154914855957
2015-03-02,32.58000183105469,31.0,31.790000915527344,32.20000076293945,37955572.0,31.502670288085938
2015-03-03,33.279998779296875,31.610000610351562,32.16999816894531,32.38999938964844,42364075.0,31.688552856445312
2015-03-04,33.36000061035156,31.5,32.599998474121094,32.04999923706055,39104517.0,31.35591697692871
2015-03-05,32.369998931884766,30.829999923706055,32.20000076293945,31.219999313354492,32207902.0,30.54389190673828
2015-03-06,31.459999084472656,30.600000381469727,31.25,31.389999389648438,23612756.0,30.710214614868164
2015-03-09,31.6200008392334,30.719999313354492,30.93000030517578,31.459999084472656,19819299.0,30.778696060180664
2015-03-10,31.549999237060547,31.0,31.3700008392334,31.09000015258789,18466609.0,30.416709899902344
2015-03-11,31.25,30.34000015258789,31.09000015258789,30.489999771118164,20115674.0,29.829702377319336
2015-03-12,30.979999542236328,30.280000686645508,30.459999084472656,30.809999465942383,15263519.0,30.142770767211914
2015-03-13,31.270000457763672,30.610000610351562,30.610000610351562,31.110000610351562,16383187.0,30.436275482177734
2015-03-16,32.15999984741211,31.270000457763672,31.270000457763672,32.099998474121094,31572476.0,31.404834747314453
2015-03-17,34.5,31.8799991607666,32.29999923706055,33.38999938964844,57570403.0,32.666900634765625
2015-03-18,33.779998779296875,32.79999923706055,33.290000915527344,33.27000045776367,42128594.0,32.54949188232422
2015-03-19,34.310001373291016,33.220001220703125,33.5,33.66999816894531,38048783.0,32.940834045410156
2015-03-20,34.5,33.290000915527344,33.66999816894531,33.4900016784668,36792354.0,32.76473617553711
2015-03-23,34.18000030517578,33.459999084472656,33.52000045776367,33.7599983215332,32117063.0,33.02888488769531
2015-03-24,35.400001525878906,33.5,33.810001373291016,34.83000183105469,55401072.0,34.075714111328125
2015-03-25,35.27000045776367,34.20000076293945,34.900001525878906,34.34000015258789,42249857.0,33.5963249206543
2015-03-26,35.29999923706055,33.619998931884766,34.20000076293945,34.04999923706055,42258367.0,33.31260681152344
2015-03-27,34.5,33.27000045776367,34.119998931884766,33.459999084472656,31687090.0,32.735382080078125
2015-03-30,34.560001373291016,33.43000030517578,33.459999084472656,34.52000045776367,35829364.0,33.772422790527344
2015-03-31,35.83000183105469,34.15999984741211,35.38999938964844,34.63999938964844,46794639.0,33.88983154296875
2015-04-01,35.0,34.20000076293945,34.75,34.689998626708984,31772747.0,33.93873977661133
2015-04-02,35.290000915527344,34.38999938964844,34.869998931884766,34.790000915527344,34367295.0,34.036582946777344
2015-04-03,35.599998474121094,34.400001525878906,34.790000915527344,35.529998779296875,45787554.0,34.76055145263672
2015-04-07,36.06999969482422,35.0,35.849998474121094,35.29999923706055,34658058.0,34.5355339050293
2015-04-08,35.290000915527344,33.52000045776367,35.290000915527344,33.90999984741211,46163691.0,33.175636291503906
2015-04-09,34.11000061035156,32.11000061035156,34.0,32.95000076293945,31650760.0,32.236427307128906
2015-04-10,34.470001220703125,32.68000030517578,32.95000076293945,34.34000015258789,33607318.0,33.5963249206543
2015-04-13,34.70000076293945,33.81999969482422,34.400001525878906,34.41999816894531,33123410.0,33.674591064453125
2015-04-14,34.869998931884766,33.7599983215332,34.380001068115234,34.59000015258789,33958378.0,33.84091567993164
2015-04-15,34.709999084472656,32.900001525878906,34.70000076293945,32.91999816894531,29474917.0,32.20707321166992
2015-04-16,33.90999984741211,31.8799991607666,32.790000915527344,33.56999969482422,22034429.0,32.84300231933594
2015-04-17,36.31999969482422,33.619998931884766,33.619998931884766,35.810001373291016,71522381.0,35.03449249267578
2015-04-20,39.0,34.959999084472656,35.5,37.13999938964844,80222744.0,36.335693359375
2015-04-21,39.970001220703125,37.0,37.13999938964844,37.959999084472656,68082161.0,37.13792419433594
2015-04-22,38.779998779296875,37.06999969482422,37.90999984741211,38.04999923706055,48324798.0,37.225982666015625
2015-04-23,38.060001373291016,37.25,38.0,37.400001525878906,34968690.0,36.59006118774414
2015-04-24,39.0,36.70000076293945,36.9900016784668,37.70000076293945,38969717.0,36.88356018066406
2015-04-27,41.470001220703125,41.470001220703125,41.470001220703125,41.470001220703125,17014974.0,40.57191467285156
2015-04-28,45.58000183105469,41.5,42.0,43.040000915527344,98381348.0,42.10791778564453
2015-04-29,47.34000015258789,40.349998474121094,41.5,47.34000015258789,62812716.0,46.31479263305664
2015-04-30,51.959999084472656,47.70000076293945,49.20000076293945,48.029998779296875,91770874.0,46.98984909057617
2015-05-04,52.38999938964844,46.5,47.91999816894531,51.0,73161532.0,49.895530700683594
2015-05-05,54.970001220703125,50.5,52.0,53.790000915527344,90712080.0,52.6251106262207
2015-05-06,54.4900016784668,50.20000076293945,53.790000915527344,51.400001525878906,63036777.0,50.28687286376953
2015-05-07,50.0,46.2599983215332,50.0,46.2599983215332,57863037.0,45.258182525634766
2015-05-08,48.2599983215332,44.0,46.189998626708984,48.06999969482422,74120621.0,47.02898406982422
2015-05-11,51.880001068115234,46.79999923706055,48.7400016784668,51.040000915527344,73730683.0,49.934669494628906
2015-05-12,56.13999938964844,51.20000076293945,52.47999954223633,56.13999938964844,86033070.0,54.92422103881836
2015-05-13,61.5,55.02000045776367,57.04999923706055,57.59000015258789,97369040.0,56.34281539916992
2015-05-14,60.20000076293945,56.11000061035156,57.27000045776367,57.33000183105469,61228316.0,56.08845138549805
2015-05-15,62.959999084472656,56.29999923706055,57.33000183105469,61.33000183105469,81241122.0,60.00182342529297
2015-05-18,65.87999725341797,60.5,64.0999984741211,61.29999923706055,78447355.0,60.050804138183594
2015-05-19,62.099998474121094,58.43000030517578,61.0,60.970001220703125,56907069.0,59.727535247802734
2015-05-20,64.79000091552734,61.099998474121094,61.099998474121094,61.9900016784668,57216672.0,60.72674560546875
2015-05-21,63.31999969482422,60.599998474121094,62.810001373291016,61.81999969482422,52249090.0,60.56020736694336
2015-05-22,62.70000076293945,59.52000045776367,62.209999084472656,62.52000045776367,57227507.0,61.24594497680664
2015-05-25,68.7699966430664,60.400001525878906,61.0,68.7699966430664,70497356.0,67.36857604980469
2015-05-26,75.6500015258789,70.19999694824219,72.33999633789062,75.6500015258789,68448920.0,74.1083755493164
2015-05-27,81.9000015258789,73.0,76.55000305175781,78.04000091552734,74367751.0,76.44966888427734
2015-05-28,79.48999786376953,70.23999786376953,76.25,70.80999755859375,65664820.0,69.36701202392578
2015-05-29,75.3499984741211,66.9000015258789,68.88999938964844,73.4800033569336,67420793.0,71.98259735107422
2015-06-01,77.7699966430664,72.01000213623047,72.4000015258789,76.5999984741211,48808575.0,75.03901672363281
2015-06-02,79.47000122070312,74.69999694824219,76.66000366210938,77.2699966430664,44823178.0,75.69535827636719
2015-06-03,77.0,71.5999984741211,76.12999725341797,73.5,48455733.0,72.00218963623047
2015-06-04,74.9000015258789,66.5,74.9000015258789,72.11000061035156,36461543.0,70.6405258178711
2015-06-05,76.0,71.5,73.41000366210938,73.44000244140625,35948820.0,71.94341278076172
2015-06-08,73.5,68.98999786376953,73.44999694824219,69.73999786376953,37638305.0,68.31881713867188
2015-06-09,72.19999694824219,68.30000305175781,69.0,70.4800033569336,31153007.0,69.04373931884766
2015-06-10,72.19999694824219,68.87999725341797,70.33999633789062,70.88999938964844,28133422.0,69.44537353515625
2015-06-11,71.9800033569336,69.62000274658203,70.86000061035156,71.66999816894531,29645879.0,70.20948791503906
2015-06-12,76.0199966430664,71.66000366210938,72.01000213623047,74.7300033569336,52499063.0,73.20712280273438
2015-06-15,77.77999877929688,71.55999755859375,75.0999984741211,71.91999816894531,46428470.0,70.45439147949219
2015-06-16,70.9000015258789,64.9000015258789,70.9000015258789,66.0199966430664,45064440.0,64.67462158203125
2015-06-17,66.98999786376953,60.20000076293945,65.58000183105469,66.43000030517578,37094943.0,65.07626342773438
2015-06-18,67.5999984741211,62.0099983215332,66.0,62.790000915527344,25852331.0,61.51044464111328
2015-06-19,64.0999984741211,58.0,62.0,59.459999084472656,30754210.0,58.2483024597168
2015-06-23,65.37999725341797,56.79999923706055,60.20000076293945,65.08999633789062,38504763.0,63.76356506347656
2015-06-24,68.75,64.9800033569336,66.0,66.58999633789062,47341783.0,65.2330093383789
2015-06-25,68.11000061035156,62.88999938964844,66.6500015258789,64.08999633789062,35399643.0,62.7839469909668
2015-06-26,63.11000061035156,57.68000030517578,61.599998474121094,57.68000030517578,37581066.0,56.504573822021484
2015-06-29,60.5,51.90999984741211,59.79999923706055,52.41999816894531,46393525.0,51.351768493652344
2015-06-30,57.0,47.18000030517578,52.36000061035156,56.959999084472656,53798005.0,55.79924774169922
2015-07-01,59.349998474121094,51.65999984741211,56.900001525878906,52.72999954223633,48712959.0,51.65544891357422
2015-07-02,52.9900016784668,47.459999084472656,52.7599983215332,47.459999084472656,48223342.0,46.49284362792969
2015-07-03,48.0,42.709999084472656,46.119998931884766,42.709999084472656,44958302.0,41.83964157104492
2015-07-06,46.97999954223633,38.439998626708984,46.97999954223633,38.849998474121094,64869868.0,38.05830001831055
2015-07-07,38.0099983215332,34.970001220703125,36.9900016784668,34.970001220703125,45788320.0,34.25736999511719
2015-07-08,31.469999313354492,31.469999313354492,31.469999313354492,31.469999313354492,11713400.0,30.828691482543945
2015-07-09,34.619998931884766,28.31999969482422,28.31999969482422,34.619998931884766,88737949.0,33.91450119018555
2015-07-10,38.08000183105469,36.29999923706055,36.5,38.08000183105469,30326745.0,37.30399703979492
2015-07-13,41.88999938964844,40.0,41.11000061035156,41.88999938964844,53620724.0,41.03635025024414
2015-07-14,46.08000183105469,42.70000076293945,43.0,46.08000183105469,80331525.0,45.140968322753906
2015-07-15,45.400001525878906,41.470001220703125,45.400001525878906,41.470001220703125,74536751.0,40.624908447265625
2015-07-16,45.34000015258789,38.0,41.45000076293945,44.66999816894531,70543831.0,43.75969696044922
2015-07-17,49.13999938964844,44.66999816894531,44.66999816894531,49.13999938964844,58719890.0,48.138607025146484
2015-07-20,54.04999923706055,49.900001525878906,52.0099983215332,52.540000915527344,103279445.0,51.46931838989258
2015-07-21,54.08000183105469,50.0,50.790000915527344,51.790000915527344,61396554.0,50.7346076965332
2015-07-22,56.54999923706055,51.540000915527344,51.790000915527344,56.119998931884766,69851149.0,54.97636795043945
2015-07-23,59.70000076293945,53.83000183105469,55.79999923706055,57.59000015258789,64306593.0,56.41640853881836
2015-07-24,62.97999954223633,57.0,57.68000030517578,59.83000183105469,74567773.0,58.61076736450195
2015-07-27,63.40999984741211,54.0,58.900001525878906,54.86000061035156,106714259.0,53.742042541503906
2015-07-28,59.849998474121094,51.52000045776367,52.0,59.08000183105469,108769894.0,57.87605285644531
2015-07-29,64.95999908447266,58.900001525878906,59.20000076293945,64.95999908447266,99926900.0,63.636226654052734
2015-07-30,70.58000183105469,62.880001068115234,65.0,66.5,108847622.0,65.14484405517578
2015-07-31,66.44000244140625,59.52000045776367,64.80000305175781,59.52000045776367,87234947.0,58.30707931518555
2015-08-03,57.5,53.56999969482422,55.5,53.56999969482422,55810963.0,52.47833251953125
2015-08-04,58.93000030517578,51.5,51.5,58.93000030517578,81311429.0,57.72910690307617
2015-08-05,61.970001220703125,56.119998931884766,60.41999816894531,57.54999923706055,92441846.0,56.37722396850586
2015-08-06,57.91999816894531,54.0099983215332,55.0,54.5,52692382.0,53.389381408691406
2015-08-07,57.16999816894531,54.29999923706055,56.0,56.400001525878906,55324316.0,55.25066375732422
2015-08-10,62.040000915527344,57.20000076293945,57.20000076293945,62.040000915527344,87875653.0,60.77573013305664
2015-08-11,63.02000045776367,59.529998779296875,62.650001525878906,61.15999984741211,85793922.0,59.91366195678711
2015-08-12,64.19999694824219,60.04999923706055,62.0,60.970001220703125,64706964.0,59.727535247802734
2015-08-13,62.4900016784668,57.79999923706055,59.689998626708984,61.81999969482422,59538687.0,60.56020736694336
2015-08-14,62.279998779296875,60.0099983215332,61.900001525878906,60.599998474121094,50300182.0,59.36506652832031
2015-08-17,64.29000091552734,60.0,60.5,62.209999084472656,66953556.0,60.9422607421875
2015-08-18,62.290000915527344,55.9900016784668,62.099998474121094,55.9900016784668,68975119.0,54.84901809692383
2015-08-19,57.95000076293945,51.099998474121094,53.0099983215332,57.36000061035156,56115386.0,56.191097259521484
2015-08-20,59.349998474121094,53.900001525878906,58.0,54.310001373291016,48196795.0,53.20325469970703
2015-08-21,56.9900016784668,50.369998931884766,53.9900016784668,52.61000061035156,47623775.0,51.53789520263672
2015-08-24,51.25,47.349998474121094,50.0099983215332,47.349998474121094,27941273.0,46.38508224487305
2015-08-25,42.619998931884766,42.619998931884766,42.619998931884766,42.619998931884766,6943600.0,41.75147247314453
2015-08-26,43.470001220703125,38.36000061035156,38.380001068115234,38.36000061035156,81197459.0,37.578285217285156
2015-08-27,40.65999984741211,35.29999923706055,39.79999923706055,40.540000915527344,64758840.0,39.713863372802734
2015-08-28,44.59000015258789,41.439998626708984,41.5,44.59000015258789,65583798.0,43.68132781982422
2015-08-31,46.400001525878906,43.29999923706055,46.099998474121094,44.68000030517578,71543069.0,43.76949691772461
2015-09-01,43.66999816894531,40.209999084472656,42.599998474121094,40.34000015258789,55272813.0,39.517940521240234
2015-09-02,40.939998626708984,36.310001373291016,37.0099983215332,36.310001373291016,37631861.0,35.570064544677734
2015-09-07,38.880001068115234,34.0,36.900001525878906,34.5099983215332,35804284.0,33.806739807128906
2015-09-08,35.9900016784668,31.200000762939453,34.54999923706055,35.52000045776367,41573389.0,34.79616165161133
2015-09-09,37.959999084472656,35.5,35.5099983215332,37.2400016784668,46982095.0,36.48111343383789
2015-09-10,39.20000076293945,36.0099983215332,36.86000061035156,37.22999954223633,45586344.0,36.4713134765625
2015-09-11,38.18000030517578,36.5,36.9900016784668,37.0099983215332,29143735.0,36.255794525146484
2015-09-14,38.349998474121094,33.310001373291016,37.97999954223633,33.849998474121094,36709360.0,33.160194396972656
2015-09-15,32.779998779296875,30.469999313354492,32.5,30.469999313354492,31404324.0,29.849071502685547
2015-09-16,33.52000045776367,29.809999465942383,30.09000015258789,33.52000045776367,39187956.0,32.836917877197266
2015-09-17,34.9900016784668,32.380001068115234,33.4900016784668,32.5,48617584.0,31.83770751953125
2015-09-18,33.5,31.729999542236328,32.83000183105469,32.58000183105469,25576859.0,31.916078567504883
2015-09-21,35.84000015258789,33.04999923706055,33.560001373291016,35.84000015258789,52595396.0,35.10963821411133
2015-09-22,38.310001373291016,36.0,36.56999969482422,37.09000015258789,55089091.0,36.33416748046875
2015-09-23,37.599998474121094,35.75,36.0,36.59000015258789,38384084.0,35.844356536865234
2015-09-24,37.81999969482422,36.59000015258789,36.9900016784668,36.9900016784668,30805471.0,36.2362060546875
2015-09-25,38.29999923706055,35.91999816894531,36.83000183105469,36.189998626708984,39475419.0,35.4525032043457
2015-09-28,36.41999816894531,33.75,36.060001373291016,35.90999984741211,25344747.0,35.17821502685547
2015-09-29,35.290000915527344,33.91999816894531,35.0,33.9900016784668,21059166.0,33.297340393066406
2015-09-30,36.9900016784668,34.33000183105469,34.33000183105469,35.779998779296875,33337626.0,35.05086135864258
2015-10-08,39.36000061035156,37.58000183105469,37.88999938964844,38.75,43334267.0,37.96034240722656
2015-10-09,42.470001220703125,38.349998474121094,38.70000076293945,40.779998779296875,49645840.0,39.948970794677734
2015-10-12,44.31999969482422,40.68000030517578,41.20000076293945,40.779998779296875,75812901.0,39.948970794677734
2015-10-13,42.41999816894531,40.58000183105469,40.810001373291016,42.290000915527344,40638181.0,41.428199768066406
2015-10-14,42.880001068115234,40.810001373291016,42.54999923706055,40.97999954223633,36310071.0,40.144893646240234
2015-10-15,42.900001525878906,40.20000076293945,40.599998474121094,42.849998474121094,41805031.0,41.976783752441406
2015-10-16,44.290000915527344,42.7599983215332,43.5,43.529998779296875,43409509.0,42.64292907714844
2015-10-19,44.220001220703125,41.529998779296875,44.209999084472656,41.9900016784668,40673454.0,41.134315490722656
2015-10-20,44.369998931884766,42.54999923706055,42.54999923706055,43.959999084472656,44696919.0,43.06416702270508
2015-10-21,43.97999954223633,39.70000076293945,43.97999954223633,39.77000045776367,47885191.0,38.95955276489258
2015-10-22,42.349998474121094,39.0,39.77000045776367,41.959999084472656,34838426.0,41.10492706298828
2015-10-23,43.0,41.52000045776367,42.599998474121094,42.279998779296875,35054989.0,41.41840362548828
2015-10-26,45.380001068115234,42.099998474121094,42.880001068115234,44.2599983215332,57050325.0,43.358055114746094
2015-10-27,48.689998626708984,42.68000030517578,44.400001525878906,48.689998626708984,82795295.0,47.69777297973633
2015-10-28,49.790000915527344,46.90999984741211,49.0,47.15999984741211,67068033.0,46.19895935058594
2015-10-29,50.689998626708984,47.0099983215332,47.02000045776367,49.130001068115234,52192051.0,48.12881088256836
2015-10-30,50.369998931884766,48.150001525878906,48.150001525878906,49.470001220703125,41910071.0,48.46188735961914
2015-11-02,49.380001068115234,45.0,48.61000061035156,46.470001220703125,43998094.0,45.52302169799805
2015-11-03,47.7400016784668,44.81999969482422,46.599998474121094,45.66999816894531,33620056.0,44.73931884765625
2015-11-04,48.9900016784668,45.880001068115234,46.29999923706055,48.75,42082861.0,47.756553649902344
2015-11-05,51.880001068115234,47.2599983215332,48.45000076293945,49.4900016784668,68751010.0,48.48147964477539
2015-11-06,52.970001220703125,48.880001068115234,49.20000076293945,52.20000076293945,62132245.0,51.136253356933594
2015-11-09,53.33000183105469,50.279998779296875,51.5,52.20000076293945,48804379.0,51.136253356933594
2015-11-10,52.68000030517578,49.619998931884766,51.68000030517578,50.529998779296875,50434496.0,49.50027847290039
2015-11-11,51.279998779296875,49.650001525878906,51.279998779296875,50.56999969482422,38660191.0,49.53946304321289
2015-11-12,52.56999969482422,50.29999923706055,50.70000076293945,50.779998779296875,45846342.0,49.74518585205078
2015-11-13,49.9900016784668,47.70000076293945,49.900001525878906,48.27000045776367,37725794.0,47.28633499145508
2015-11-16,48.540000915527344,46.54999923706055,46.54999923706055,48.2400016784668,30143554.0,47.25695037841797
2015-11-17,50.66999816894531,48.279998779296875,49.0,48.86000061035156,51245098.0,47.864315032958984
2015-11-18,49.060001373291016,46.70000076293945,48.900001525878906,47.0,29731741.0,46.04221725463867
2015-11-19,49.0,47.20000076293945,47.279998779296875,48.779998779296875,28370484.0,47.78594207763672
2015-11-20,51.15999984741211,48.61000061035156,48.70000076293945,50.47999954223633,50975468.0,49.45130157470703
2015-11-23,51.58000183105469,49.29999923706055,51.16999816894531,49.720001220703125,40119889.0,48.706790924072266
2015-11-24,49.970001220703125,47.95000076293945,49.81999969482422,48.970001220703125,29761451.0,47.97207260131836
2015-11-25,50.38999938964844,49.2400016784668,50.0,49.630001068115234,27343463.0,48.61861801147461
2015-11-26,50.880001068115234,48.0099983215332,49.650001525878906,49.61000061035156,41020187.0,48.599029541015625
2015-11-27,49.61000061035156,44.790000915527344,49.61000061035156,45.459999084472656,61720427.0,44.53359603881836
2015-11-30,45.970001220703125,41.150001525878906,45.349998474121094,44.130001068115234,39567584.0,43.23070526123047
2015-12-01,44.5,43.20000076293945,44.29999923706055,43.720001220703125,23758425.0,42.82905960083008
2015-12-02,44.27000045776367,42.18000030517578,43.869998931884766,44.2400016784668,21170390.0,43.338462829589844
2015-12-03,45.0,44.0,44.310001373291016,44.97999954223633,21034676.0,44.06338119506836
2015-12-04,45.45000076293945,44.02000045776367,45.0,44.34000015258789,19639435.0,43.436424255371094
2015-12-07,44.59000015258789,43.31999969482422,44.349998474121094,43.95000076293945,18643350.0,43.05437469482422
2015-12-08,43.540000915527344,42.65999984741211,43.540000915527344,42.689998626708984,20480620.0,41.820045471191406
2015-12-09,43.5,41.5,42.310001373291016,43.0,24631655.0,42.12372970581055
2015-12-10,43.08000183105469,41.779998779296875,42.68000030517578,41.959999084472656,15492347.0,41.10492706298828
2015-12-11,42.70000076293945,41.41999816894531,41.95000076293945,41.91999816894531,14984189.0,41.06573486328125
2015-12-14,43.45000076293945,41.41999816894531,41.470001220703125,43.290000915527344,20603740.0,42.40782165527344
2015-12-15,43.970001220703125,43.11000061035156,43.279998779296875,43.25,16962127.0,42.36863708496094
2015-12-16,43.84000015258789,43.04999923706055,43.72999954223633,43.290000915527344,12329959.0,42.40782165527344
2015-12-17,44.380001068115234,43.689998626708984,43.900001525878906,44.06999969482422,21553048.0,43.17192459106445
2015-12-18,44.25,43.599998474121094,44.09000015258789,43.86000061035156,15841670.0,42.96620559692383
2015-12-21,44.36000061035156,43.59000015258789,44.11000061035156,44.09000015258789,17323205.0,43.1915168762207
2015-12-22,44.59000015258789,43.619998931884766,44.29999923706055,44.380001068115234,17570150.0,43.47560501098633
2015-12-23,44.40999984741211,43.5099983215332,44.40999984741211,43.63999938964844,14455521.0,42.75068664550781
2015-12-24,43.560001373291016,42.0099983215332,43.43000030517578,42.41999816894531,14346281.0,41.55554962158203
2015-12-25,42.97999954223633,42.18000030517578,42.5,42.81999969482422,9956586.0,41.9473991394043
2015-12-28,43.45000076293945,41.81999969482422,43.099998474121094,41.90999984741211,16250277.0,41.055946350097656
2015-12-29,42.63999938964844,41.02000045776367,42.0,42.34000015258789,14464091.0,41.47718048095703
2015-12-30,43.22999954223633,41.7400016784668,42.34000015258789,42.810001373291016,19633952.0,41.93760299682617
2015-12-31,43.18000030517578,42.0,42.72999954223633,42.540000915527344,12418419.0,41.6731071472168
2016-01-04,44.13999938964844,39.0,43.810001373291016,39.189998626708984,27002871.0,38.3913688659668
2016-01-05,40.970001220703125,36.95000076293945,36.95000076293945,40.369998931884766,27591051.0,39.547325134277344
2016-01-06,41.91999816894531,40.75,40.75,41.2400016784668,27799162.0,40.39959716796875
2016-01-07,40.0099983215332,37.119998931884766,40.0099983215332,37.310001373291016,7115992.0,36.549686431884766
2016-01-08,39.29999923706055,35.0,38.20000076293945,36.52000045776367,36778851.0,35.77578353881836
2016-01-11,35.79999923706055,32.869998931884766,35.04999923706055,32.869998931884766,26432562.0,32.200164794921875
2016-01-12,33.54999923706055,31.31999969482422,32.88999938964844,32.7400016784668,19341967.0,32.07281494140625
2016-01-13,33.099998474121094,30.25,32.9900016784668,30.459999084472656,16220909.0,29.83927345275879
2016-01-14,33.470001220703125,29.5,29.68000030517578,33.439998626708984,24897165.0,32.758548736572266
2016-01-15,34.95000076293945,32.5099983215332,33.33000183105469,33.130001068115234,33230284.0,32.45486068725586
2016-01-18,34.130001068115234,31.899999618530273,32.04999923706055,33.689998626708984,20512633.0,33.00345230102539
2016-01-19,35.959999084472656,33.0,33.279998779296875,35.099998474121094,26777154.0,34.38471984863281
2016-01-20,35.599998474121094,33.79999923706055,34.599998474121094,33.959999084472656,23346156.0,33.267948150634766
2016-01-21,34.45000076293945,31.860000610351562,33.11000061035156,31.979999542236328,18651249.0,31.32830238342285
2016-01-22,33.15999984741211,31.329999923706055,32.400001525878906,32.529998779296875,15958049.0,31.867090225219727
2016-01-25,33.43000030517578,32.599998474121094,32.880001068115234,32.970001220703125,13429662.0,32.29813003540039
2016-01-26,35.08000183105469,30.510000228881836,32.4900016784668,31.290000915527344,27494548.0,30.652362823486328
2016-01-27,32.4900016784668,28.670000076293945,31.56999969482422,31.780000686645508,24856225.0,31.13237762451172
2016-01-28,31.399999618530273,29.0,30.889999389648438,29.209999084472656,16086241.0,28.614748001098633
2016-01-29,31.0,28.68000030517578,29.100000381469727,30.350000381469727,17769558.0,29.731517791748047
2016-02-01,30.59000015258789,29.0,30.399999618530273,29.510000228881836,14048338.0,28.908632278442383
2016-02-02,31.329999923706055,29.799999237060547,29.899999618530273,30.790000915527344,18419172.0,30.16254997253418
2016-02-03,31.43000030517578,30.0,30.030000686645508,31.049999237060547,15714557.0,30.417251586914062
2016-02-04,32.310001373291016,31.450000762939453,31.65999984741211,31.989999771118164,20554782.0,31.338096618652344
2016-02-05,32.790000915527344,31.799999237060547,32.119998931884766,32.08000183105469,17806757.0,31.4262638092041
2016-02-15,32.79999923706055,30.799999237060547,31.0,32.779998779296875,19976190.0,32.11199188232422
2016-02-16,33.95000076293945,33.0,33.119998931884766,33.84000015258789,22715864.0,33.1504020690918
2016-02-17,36.02000045776367,33.86000061035156,34.0,34.790000915527344,29632843.0,34.08103942871094
2016-02-18,35.150001525878906,33.849998474121094,35.04999923706055,33.97999954223633,20045375.0,33.287540435791016
2016-02-19,34.380001068115234,33.599998474121094,34.02000045776367,34.16999816894531,16052512.0,33.47366714477539
2016-02-22,34.84000015258789,34.31999969482422,34.7400016784668,34.5,15300003.0,33.796939849853516
2016-02-23,34.790000915527344,33.61000061035156,34.52000045776367,34.189998626708984,13832073.0,33.49326705932617
2016-02-24,34.650001525878906,33.5,34.209999084472656,34.369998931884766,16524702.0,33.669593811035156
2016-02-25,34.290000915527344,30.93000030517578,34.290000915527344,30.93000030517578,21706120.0,30.299697875976562
2016-02-26,31.600000381469727,30.010000228881836,31.100000381469727,30.959999084472656,13944818.0,30.329084396362305
2016-02-29,31.280000686645508,28.299999237060547,31.149999618530273,29.229999542236328,20283426.0,28.634340286254883
2016-03-01,30.329999923706055,29.06999969482422,29.520000457763672,30.1200008392334,16747670.0,29.50620460510254
2016-03-02,31.889999389648438,30.010000228881836,30.149999618530273,31.729999542236328,19045330.0,31.083396911621094
2016-03-03,32.41999816894531,31.530000686645508,32.150001525878906,31.729999542236328,19491990.0,31.083396911621094
2016-03-04,32.27000045776367,30.09000015258789,31.6299991607666,30.670000076293945,20020943.0,30.04499626159668
2016-03-07,31.850000381469727,30.850000381469727,30.850000381469727,31.549999237060547,13153327.0,30.907062530517578
2016-03-08,31.5,29.850000381469727,31.5,31.190000534057617,13462470.0,30.554401397705078
2016-03-09,32.099998474121094,30.18000030517578,30.5,31.1200008392334,16665117.0,30.48582649230957
2016-03-10,31.290000915527344,30.299999237060547,31.010000228881836,30.440000534057617,11541289.0,29.819683074951172
2016-03-11,30.889999389648438,30.100000381469727,30.3700008392334,30.540000915527344,9481461.0,29.917644500732422
2016-03-14,31.809999465942383,30.899999618530273,31.0,31.469999313354492,16340793.0,30.828691482543945
2016-03-15,31.600000381469727,30.780000686645508,31.450000762939453,30.979999542236328,11067862.0,30.348676681518555
2016-03-16,31.270000457763672,30.450000762939453,31.1299991607666,30.670000076293945,8508090.0,30.04499626159668
2016-03-17,31.81999969482422,30.670000076293945,30.950000762939453,31.610000610351562,19208989.0,30.965843200683594
2016-03-18,33.63999938964844,31.670000076293945,31.690000534057617,33.060001373291016,32967463.0,32.386295318603516
2016-03-21,34.29999923706055,33.150001525878906,33.650001525878906,34.2599983215332,31601690.0,33.561832427978516
2016-03-22,37.56999969482422,33.63999938964844,34.08000183105469,36.33000183105469,56419890.0,35.589656829833984
2016-03-23,36.63999938964844,35.470001220703125,36.349998474121094,36.220001220703125,28913266.0,35.481895446777344
2016-03-24,37.400001525878906,35.529998779296875,36.099998474121094,35.7599983215332,31326309.0,35.03126907348633
2016-03-25,36.0,35.0,35.54999923706055,35.43000030517578,20296918.0,34.7079963684082
2016-03-28,37.20000076293945,35.040000915527344,36.29999923706055,35.380001068115234,24274346.0,34.65901184082031
2016-03-29,35.4900016784668,34.0099983215332,35.18000030517578,34.310001373291016,17888409.0,33.610816955566406
2016-03-30,36.0099983215332,34.5,34.91999816894531,35.95000076293945,21224110.0,35.21739959716797
2016-03-31,36.400001525878906,35.529998779296875,36.02000045776367,35.70000076293945,19920096.0,34.97249221801758
2016-04-01,35.79999923706055,34.459999084472656,35.5,35.150001525878906,15129890.0,34.43370056152344
2016-04-05,36.150001525878906,34.79999923706055,35.150001525878906,35.91999816894531,16080100.0,35.188011169433594
2016-04-06,36.33000183105469,35.5,35.79999923706055,36.060001373291016,20569988.0,35.325157165527344
2016-04-07,36.31999969482422,34.900001525878906,36.25,34.939998626708984,17037450.0,34.22797775268555
2016-04-08,34.939998626708984,33.79999923706055,34.54999923706055,34.189998626708984,15598536.0,33.49326705932617
2016-04-11,34.97999954223633,34.4900016784668,34.4900016784668,34.869998931884766,12666721.0,34.15940856933594
2016-04-12,34.83000183105469,33.939998626708984,34.83000183105469,34.220001220703125,12225124.0,33.52265548706055
2016-04-13,35.459999084472656,34.40999984741211,34.40999984741211,34.95000076293945,20118630.0,34.23777389526367
2016-04-14,35.38999938964844,34.79999923706055,35.22999954223633,35.15999984741211,11612897.0,34.44349670410156
2016-04-15,35.560001373291016,35.0,35.130001068115234,35.150001525878906,11421784.0,34.43370056152344
2016-04-18,34.849998474121094,34.11000061035156,34.79999923706055,34.290000915527344,10213359.0,33.59122848510742
2016-04-19,34.72999954223633,34.20000076293945,34.5,34.58000183105469,8252474.0,33.87532043457031
2016-04-20,35.20000076293945,32.119998931884766,34.599998474121094,33.36000061035156,21853712.0,32.680179595947266
2016-04-21,33.459999084472656,32.599998474121094,33.099998474121094,32.68000030517578,11054902.0,32.014034271240234
2016-04-22,33.59000015258789,32.72999954223633,32.900001525878906,33.2599983215332,13674879.0,32.58221435546875
2016-04-25,33.72999954223633,32.90999984741211,33.33000183105469,33.29999923706055,13321409.0,32.62139892578125
2016-04-26,33.4900016784668,32.90999984741211,33.29999923706055,33.33000183105469,8384075.0,32.65079116821289
2016-04-27,33.369998931884766,32.61000061035156,33.349998474121094,32.790000915527344,8606730.0,32.121795654296875
2016-04-28,32.970001220703125,31.860000610351562,32.810001373291016,32.33000183105469,9356238.0,31.67116928100586
2016-04-29,32.470001220703125,32.04999923706055,32.09000015258789,32.290000915527344,6507975.0,31.63198471069336
2016-05-03,33.20000076293945,32.02000045776367,32.29999923706055,33.18000030517578,10726269.0,32.503849029541016
2016-05-04,33.380001068115234,32.810001373291016,33.0,32.93000030517578,8643819.0,32.258941650390625
2016-05-05,33.52000045776367,32.939998626708984,33.060001373291016,33.13999938964844,9084674.0,32.46466064453125
2016-05-06,33.290000915527344,31.770000457763672,33.150001525878906,31.799999237060547,13428589.0,31.151968002319336
2016-05-09,31.690000534057617,30.18000030517578,31.690000534057617,30.350000381469727,12216577.0,29.731517791748047
2016-05-10,30.799999237060547,30.290000915527344,30.579999923706055,30.479999542236328,6870283.0,29.858869552612305
2016-05-11,30.799999237060547,29.899999618530273,30.790000915527344,30.360000610351562,6580502.0,29.741313934326172
2016-05-12,30.75,29.809999465942383,30.209999084472656,30.600000381469727,8610173.0,29.976425170898438
2016-05-13,31.149999618530273,30.290000915527344,30.770000457763672,30.520000457763672,7627455.0,29.898054122924805
2016-05-16,30.780000686645508,30.219999313354492,30.350000381469727,30.729999542236328,7101954.0,30.103771209716797
2016-05-17,30.93000030517578,30.360000610351562,30.790000915527344,30.6299991607666,7931488.0,30.00581169128418
2016-05-18,30.690000534057617,29.760000228881836,30.399999618530273,29.989999771118164,8987956.0,29.37885284423828
2016-05-19,30.40999984741211,29.8700008392334,30.0,30.0,5717255.0,29.486974716186523
2016-05-20,30.979999542236328,29.6200008392334,29.799999237060547,30.639999389648438,11189017.0,30.11602783203125
2016-05-23,31.100000381469727,30.610000610351562,30.65999984741211,30.780000686645508,9268175.0,30.253633499145508
2016-05-24,30.760000228881836,30.1299991607666,30.65999984741211,30.239999771118164,5979217.0,29.722867965698242
2016-05-25,30.600000381469727,29.979999542236328,30.520000457763672,30.06999969482422,5891108.0,29.555774688720703
2016-05-26,30.280000686645508,29.5,30.100000381469727,30.040000915527344,7481917.0,29.526288986206055
2016-05-27,31.0,30.190000534057617,30.3799991607666,30.68000030517578,14090301.0,30.15534210205078
2016-05-30,30.649999618530273,29.959999084472656,30.299999237060547,30.360000610351562,7230529.0,29.840818405151367
2016-05-31,32.099998474121094,30.479999542236328,30.59000015258789,31.829999923706055,20423201.0,31.28567886352539
2016-06-01,32.54999923706055,31.700000762939453,31.729999542236328,31.780000686645508,17288351.0,31.236534118652344
2016-06-02,31.93000030517578,31.450000762939453,31.649999618530273,31.780000686645508,10451638.0,31.236534118652344
2016-06-03,31.969999313354492,31.540000915527344,31.81999969482422,31.739999771118164,10630384.0,31.19721794128418
2016-06-06,31.959999084472656,31.360000610351562,31.799999237060547,31.520000457763672,8049085.0,30.980979919433594
2016-06-07,31.860000610351562,31.399999618530273,31.520000457763672,31.799999237060547,9417199.0,31.256189346313477
2016-06-08,33.0,31.510000228881836,31.780000686645508,32.459999084472656,23062793.0,31.904905319213867
2016-06-13,33.47999954223633,31.1299991607666,32.06999969482422,31.43000030517578,26454139.0,30.89251708984375
2016-06-14,31.3799991607666,30.5,30.979999542236328,30.979999542236328,12389757.0,30.450212478637695
2016-06-15,32.25,30.31999969482422,30.450000762939453,31.920000076293945,14977905.0,31.37413787841797
2016-06-16,32.2599983215332,31.600000381469727,31.920000076293945,32.0099983215332,13614080.0,31.462596893310547
2016-06-17,32.72999954223633,31.809999465942383,32.38999938964844,32.040000915527344,15905344.0,31.49208641052246
2016-06-20,32.150001525878906,31.350000381469727,32.04999923706055,31.770000457763672,8771572.0,31.22670555114746
2016-06-21,32.349998474121094,31.219999313354492,31.989999771118164,31.510000228881836,10581918.0,30.971149444580078
2016-06-22,32.25,31.350000381469727,31.540000915527344,32.209999084472656,10273042.0,31.659177780151367
2016-06-23,33.2599983215332,32.099998474121094,32.15999984741211,32.91999816894531,27892311.0,32.35703659057617
2016-06-24,32.959999084472656,31.020000457763672,32.900001525878906,32.0099983215332,22426297.0,31.462596893310547
2016-06-27,34.290000915527344,32.02000045776367,32.02000045776367,33.9900016784668,39734384.0,33.40873718261719
2016-06-28,33.95000076293945,33.04999923706055,33.709999084472656,33.689998626708984,25464176.0,33.11386489868164
2016-06-29,34.099998474121094,33.41999816894531,33.79999923706055,33.560001373291016,16898055.0,32.9860954284668
2016-06-30,33.779998779296875,33.20000076293945,33.650001525878906,33.599998474121094,12435835.0,33.02540588378906
2016-07-01,34.900001525878906,33.400001525878906,33.58000183105469,33.84000015258789,24613624.0,33.26130676269531
2016-07-04,36.27000045776367,33.72999954223633,33.86000061035156,35.83000183105469,41686370.0,35.21727752685547
2016-07-05,37.5,35.209999084472656,35.880001068115234,35.72999954223633,58207225.0,35.11898422241211
2016-07-06,35.75,35.209999084472656,35.310001373291016,35.72999954223633,21711972.0,35.11898422241211
2016-07-07,35.75,34.59000015258789,35.75,34.970001220703125,22424407.0,34.37198257446289
2016-07-08,35.65999984741211,34.7400016784668,35.08000183105469,35.119998931884766,25296634.0,34.519412994384766
2016-07-11,36.849998474121094,35.400001525878906,36.0,35.630001068115234,41038010.0,35.020694732666016
2016-07-12,37.29999923706055,35.02000045776367,35.5,36.849998474121094,47711784.0,36.21982955932617
2016-07-13,37.15999984741211,36.02000045776367,37.150001525878906,36.29999923706055,34680805.0,35.67923355102539
2016-07-14,36.959999084472656,35.959999084472656,36.099998474121094,36.349998474121094,24709751.0,35.72837829589844
2016-07-15,36.29999923706055,35.220001220703125,36.279998779296875,35.380001068115234,22117863.0,34.774967193603516
2016-07-18,35.540000915527344,34.79999923706055,35.189998626708984,35.040000915527344,13545325.0,34.4407844543457
2016-07-19,35.29999923706055,34.81999969482422,34.91999816894531,35.18000030517578,10616089.0,34.578392028808594
2016-07-20,35.59000015258789,35.0,35.099998474121094,35.189998626708984,10461401.0,34.588218688964844
2016-07-21,35.4900016784668,35.04999923706055,35.2599983215332,35.119998931884766,12032043.0,34.519412994384766
2016-07-22,35.779998779296875,35.02000045776367,35.220001220703125,35.150001525878906,16869092.0,34.54890441894531
2016-07-25,35.29999923706055,34.34000015258789,35.150001525878906,34.52000045776367,14376825.0,33.92967224121094
2016-07-26,35.04999923706055,34.540000915527344,34.540000915527344,35.02000045776367,9231431.0,34.42112731933594
2016-07-27,35.619998931884766,33.4900016784668,35.029998779296875,33.63999938964844,25180195.0,33.064727783203125
2016-07-28,34.13999938964844,33.18000030517578,33.599998474121094,33.9900016784668,14744359.0,33.40873718261719
2016-07-29,34.08000183105469,33.209999084472656,34.08000183105469,33.290000915527344,9206786.0,32.72071075439453
2016-08-01,33.29999923706055,32.2599983215332,33.29999923706055,32.41999816894531,9209785.0,31.865583419799805
2016-08-02,32.650001525878906,32.29999923706055,32.29999923706055,32.63999938964844,4992821.0,32.081825256347656
2016-08-03,32.939998626708984,32.400001525878906,32.5,32.84000015258789,6349353.0,32.27840805053711
2016-08-04,33.4900016784668,32.529998779296875,32.869998931884766,33.290000915527344,8547237.0,32.72071075439453
2016-08-05,33.290000915527344,32.779998779296875,33.290000915527344,32.91999816894531,6169927.0,32.35703659057617
2016-08-08,34.349998474121094,32.84000015258789,33.099998474121094,34.279998779296875,15813995.0,33.69377517700195
2016-08-09,34.16999816894531,33.709999084472656,34.0,33.939998626708984,9323557.0,33.35959243774414
2016-08-10,34.20000076293945,33.81999969482422,34.0,33.97999954223633,7042314.0,33.39890670776367
2016-08-11,34.029998779296875,33.209999084472656,33.97999954223633,33.279998779296875,8095544.0,32.71087646484375
2016-08-12,33.66999816894531,33.130001068115234,33.2400016784668,33.619998931884766,6395232.0,33.045066833496094
2016-08-15,34.95000076293945,33.900001525878906,33.97999954223633,34.720001220703125,18651278.0,34.12625503540039
2016-08-16,35.20000076293945,34.790000915527344,34.97999954223633,34.810001373291016,14213844.0,34.214717864990234
2016-08-17,35.5,34.529998779296875,34.810001373291016,34.95000076293945,15527976.0,34.352325439453125
2016-08-18,34.95000076293945,34.369998931884766,34.77000045776367,34.58000183105469,10393880.0,33.98865509033203
2016-08-19,34.79999923706055,34.369998931884766,34.61000061035156,34.650001525878906,6928634.0,34.057456970214844
2016-08-22,34.720001220703125,33.849998474121094,34.720001220703125,33.900001525878906,7275385.0,33.32027816772461
2016-08-23,34.2599983215332,33.70000076293945,33.810001373291016,33.97999954223633,4758337.0,33.39890670776367
2016-08-24,34.45000076293945,33.939998626708984,34.0,34.029998779296875,6373272.0,33.448055267333984
2016-08-25,33.86000061035156,33.20000076293945,33.81999969482422,33.380001068115234,9284022.0,32.809173583984375
2016-08-26,33.849998474121094,33.439998626708984,33.45000076293945,33.45000076293945,6267498.0,32.87797546386719
2016-08-29,33.9900016784668,33.400001525878906,33.88999938964844,33.439998626708984,5217562.0,32.86814498901367
2016-08-30,34.150001525878906,33.36000061035156,33.52000045776367,33.68000030517578,9164211.0,33.104042053222656
2016-08-31,33.869998931884766,33.4900016784668,33.63999938964844,33.709999084472656,5814190.0,33.13352966308594
2016-09-01,34.04999923706055,33.650001525878906,33.650001525878906,33.65999984741211,7310274.0,33.084381103515625
2016-09-02,33.790000915527344,32.939998626708984,33.619998931884766,33.130001068115234,7777099.0,32.563446044921875
2016-09-05,33.4900016784668,33.09000015258789,33.22999954223633,33.189998626708984,4266417.0,32.62242126464844
2016-09-06,33.5099983215332,32.61000061035156,33.189998626708984,33.5,7772759.0,32.927120208740234
2016-09-07,33.689998626708984,33.400001525878906,33.4900016784668,33.52000045776367,6716058.0,32.946781158447266
2016-09-08,33.56999969482422,33.22999954223633,33.5,33.369998931884766,5594130.0,32.799339294433594
2016-09-09,33.65999984741211,33.16999816894531,33.439998626708984,33.20000076293945,6411643.0,32.63225173950195
2016-09-12,33.0,32.33000183105469,32.790000915527344,32.400001525878906,9228278.0,31.845932006835938
2016-09-13,33.0,32.36000061035156,32.54999923706055,32.959999084472656,5346966.0,32.39635467529297
2016-09-14,32.79999923706055,32.560001373291016,32.7599983215332,32.650001525878906,4547505.0,32.09165573120117
2016-09-19,32.849998474121094,32.4900016784668,32.68000030517578,32.65999984741211,6954103.0,32.10148620605469
2016-09-20,32.66999816894531,32.25,32.65999984741211,32.31999969482422,4703646.0,31.76729965209961
2016-09-21,32.5,32.29999923706055,32.349998474121094,32.34000015258789,3082155.0,31.786958694458008
2016-09-22,32.560001373291016,32.29999923706055,32.45000076293945,32.349998474121094,4557819.0,31.796783447265625
2016-09-23,32.45000076293945,32.08000183105469,32.400001525878906,32.08000183105469,4248996.0,31.531404495239258
2016-09-26,32.0,30.940000534057617,31.989999771118164,31.0,8031673.0,30.46986961364746
2016-09-27,31.329999923706055,30.8799991607666,30.989999771118164,31.31999969482422,5328689.0,30.784400939941406
2016-09-28,31.719999313354492,31.139999389648438,31.31999969482422,31.56999969482422,5426453.0,31.030122756958008
2016-09-29,31.670000076293945,31.350000381469727,31.510000228881836,31.40999984741211,3167321.0,30.872859954833984
2016-09-30,31.90999984741211,31.34000015258789,31.3799991607666,31.829999923706055,5044572.0,31.28567886352539
2016-10-10,32.4900016784668,32.0,32.0,32.38999938964844,6228376.0,31.836097717285156
2016-10-11,32.66999816894531,32.25,32.540000915527344,32.369998931884766,4999948.0,31.816442489624023
2016-10-12,32.45000076293945,32.13999938964844,32.150001525878906,32.33000183105469,3532769.0,31.777128219604492
2016-10-13,32.540000915527344,32.279998779296875,32.43000030517578,32.470001220703125,4789251.0,31.914735794067383
2016-10-14,32.619998931884766,32.20000076293945,32.5,32.400001525878906,5391589.0,31.845932006835938
2016-10-17,33.06999969482422,31.899999618530273,33.0,31.959999084472656,9098550.0,31.413454055786133
2016-10-18,32.220001220703125,31.780000686645508,31.790000915527344,32.20000076293945,5788188.0,31.649351119995117
2016-10-19,32.63999938964844,32.150001525878906,32.29999923706055,32.29999923706055,7089562.0,31.74764060974121
2016-10-20,32.459999084472656,31.989999771118164,32.40999984741211,32.06999969482422,4765316.0,31.521574020385742
2016-10-21,32.310001373291016,31.84000015258789,32.099998474121094,32.09000015258789,5057793.0,31.54123306274414
2016-10-24,32.470001220703125,31.860000610351562,32.04999923706055,32.38999938964844,8296842.0,31.836097717285156
2016-10-25,32.40999984741211,32.119998931884766,32.34000015258789,32.279998779296875,4883289.0,31.727981567382812
2016-10-26,32.349998474121094,31.889999389648438,32.33000183105469,31.90999984741211,6105029.0,31.364309310913086
2016-10-27,32.06999969482422,31.850000381469727,31.860000610351562,31.950000762939453,4503129.0,31.403627395629883
2016-10-28,32.20000076293945,31.670000076293945,31.8700008392334,31.690000534057617,6940170.0,31.148073196411133
2016-10-31,31.790000915527344,31.329999923706055,31.479999542236328,31.68000030517578,4061261.0,31.138242721557617
2016-11-01,31.8799991607666,31.6299991607666,31.700000762939453,31.81999969482422,3973583.0,31.275846481323242
2016-11-02,32.09000015258789,31.709999084472656,31.829999923706055,31.719999313354492,6354311.0,31.17755889892578
2016-11-03,32.130001068115234,31.530000686645508,31.729999542236328,31.899999618530273,7706573.0,31.354480743408203
2016-11-04,32.08000183105469,31.6200008392334,31.899999618530273,31.700000762939453,5087480.0,31.157899856567383
2016-11-07,31.75,31.440000534057617,31.729999542236328,31.549999237060547,4037758.0,31.01046371459961
2016-11-08,31.829999923706055,31.600000381469727,31.68000030517578,31.739999771118164,4038598.0,31.19721794128418
2016-11-09,31.780000686645508,31.09000015258789,31.760000228881836,31.34000015258789,6144405.0,30.804058074951172
2016-11-10,31.719999313354492,31.520000457763672,31.68000030517578,31.65999984741211,5111541.0,31.11858558654785
2016-11-11,32.0,31.6299991607666,31.65999984741211,31.989999771118164,8278999.0,31.442941665649414
2016-11-14,32.220001220703125,31.850000381469727,31.8799991607666,32.119998931884766,8895428.0,31.57071876525879
2016-11-15,32.22999954223633,32.0,32.150001525878906,32.15999984741211,6011413.0,31.61003303527832
2016-11-16,32.29999923706055,32.099998474121094,32.15999984741211,32.16999816894531,6039940.0,31.619861602783203
2016-11-17,32.2599983215332,31.8700008392334,32.2599983215332,32.11000061035156,5991090.0,31.560890197753906
2016-11-18,32.18000030517578,31.780000686645508,32.119998931884766,31.809999465942383,5411623.0,31.266019821166992
2016-11-21,32.290000915527344,31.719999313354492,31.75,31.989999771118164,7740723.0,31.442941665649414
2016-11-22,32.29999923706055,31.93000030517578,32.099998474121094,32.209999084472656,6784138.0,31.659177780151367
2016-11-23,34.400001525878906,32.20000076293945,32.29999923706055,33.68000030517578,37918496.0,33.104042053222656
2016-11-24,33.599998474121094,33.060001373291016,33.599998474121094,33.11000061035156,17511489.0,32.54378890991211
2016-11-25,33.779998779296875,32.970001220703125,33.15999984741211,33.43000030517578,16509527.0,32.85832214355469
2016-11-28,33.869998931884766,33.279998779296875,33.5,33.560001373291016,12817220.0,32.9860954284668
2016-11-29,34.36000061035156,33.41999816894531,33.720001220703125,33.47999954223633,20616157.0,32.90746307373047
2016-11-30,33.41999816894531,32.650001525878906,33.41999816894531,32.810001373291016,12619887.0,32.24892044067383
2016-12-01,33.25,32.70000076293945,32.849998474121094,33.06999969482422,10001391.0,32.50447082519531
2016-12-02,33.880001068115234,32.79999923706055,33.060001373291016,32.810001373291016,15205336.0,32.24892044067383
2016-12-05,33.66999816894531,32.209999084472656,32.459999084472656,32.970001220703125,14091380.0,32.406185150146484
2016-12-06,33.290000915527344,32.7400016784668,32.97999954223633,32.79999923706055,8645305.0,32.23908615112305
2016-12-07,33.5,32.79999923706055,33.08000183105469,33.47999954223633,13202715.0,32.90746307373047
2016-12-08,33.529998779296875,32.779998779296875,33.4900016784668,32.83000183105469,10938272.0,32.268577575683594
2016-12-09,32.970001220703125,32.349998474121094,32.75,32.75,9592937.0,32.189945220947266
2016-12-12,33.099998474121094,31.0,32.790000915527344,31.299999237060547,16044002.0,30.764741897583008
2016-12-13,31.639999389648438,30.670000076293945,31.200000762939453,31.329999923706055,11505576.0,30.794227600097656
2016-12-14,31.940000534057617,30.5,31.399999618530273,31.110000610351562,14630039.0,30.57798957824707
2016-12-15,31.8799991607666,30.799999237060547,30.899999618530273,31.329999923706055,10217431.0,30.794227600097656
2016-12-16,31.489999771118164,30.969999313354492,31.290000915527344,31.139999389648438,6923271.0,30.60747718811035
2016-12-19,31.479999542236328,31.0,31.260000228881836,31.09000015258789,5657428.0,30.558332443237305
2016-12-20,31.25,30.719999313354492,31.200000762939453,30.889999389648438,5993365.0,30.361753463745117
2016-12-21,31.670000076293945,30.93000030517578,31.030000686645508,31.56999969482422,12702710.0,31.030122756958008
2016-12-22,32.38999938964844,31.459999084472656,31.559999465942383,31.989999771118164,15190179.0,31.442941665649414
2016-12-23,32.34000015258789,31.520000457763672,31.799999237060547,31.559999465942383,8740183.0,31.020294189453125
2016-12-26,31.969999313354492,31.219999313354492,31.31999969482422,31.889999389648438,7437649.0,31.34465217590332
2016-12-27,32.029998779296875,31.65999984741211,31.760000228881836,31.850000381469727,6461590.0,31.305335998535156
2016-12-28,32.11000061035156,31.5,31.809999465942383,31.549999237060547,6024781.0,31.01046371459961
2016-12-29,31.709999084472656,31.350000381469727,31.5,31.360000610351562,4541615.0,30.823715209960938
2016-12-30,31.510000228881836,31.170000076293945,31.389999389648438,31.239999771118164,4549758.0,30.705766677856445
2017-01-03,32.06999969482422,31.200000762939453,31.200000762939453,31.90999984741211,8438913.0,31.364309310913086
2017-01-04,32.0,31.729999542236328,31.850000381469727,31.950000762939453,7715441.0,31.403627395629883
2017-01-05,32.58000183105469,31.899999618530273,32.029998779296875,32.2400016784668,15698032.0,31.688671112060547
2017-01-06,32.650001525878906,32.119998931884766,32.470001220703125,32.18000030517578,10990426.0,31.629695892333984
2017-01-09,33.790000915527344,32.20000076293945,32.22999954223633,33.47999954223633,28828318.0,32.90746307373047
2017-01-10,33.5,32.79999923706055,33.5,32.900001525878906,18779550.0,32.33738327026367
2017-01-11,33.29999923706055,32.709999084472656,32.900001525878906,32.880001068115234,14211469.0,32.31772232055664
2017-01-12,33.150001525878906,32.31999969482422,32.779998779296875,32.38999938964844,10226116.0,31.836097717285156
2017-01-13,32.83000183105469,32.08000183105469,32.31999969482422,32.47999954223633,9994748.0,31.924562454223633
2017-01-16,32.43000030517578,30.950000762939453,32.29999923706055,32.11000061035156,13536837.0,31.560890197753906
2017-01-17,32.58000183105469,31.8700008392334,31.899999618530273,32.529998779296875,9565419.0,31.97370719909668
2017-01-18,32.619998931884766,32.13999938964844,32.41999816894531,32.2400016784668,6538428.0,31.688671112060547
2017-01-19,32.20000076293945,31.549999237060547,31.959999084472656,31.6299991607666,6063963.0,31.08909797668457
2017-01-20,32.20000076293945,31.559999465942383,31.600000381469727,32.13999938964844,6151031.0,31.590375900268555
2017-01-23,33.29999923706055,32.36000061035156,32.529998779296875,32.70000076293945,12753568.0,32.140804290771484
2017-01-24,32.7599983215332,32.380001068115234,32.529998779296875,32.5,5583850.0,31.9442195892334
2017-01-25,32.900001525878906,32.40999984741211,32.5,32.790000915527344,5917014.0,32.2292594909668
2017-01-26,33.06999969482422,32.75,32.79999923706055,33.0,8846590.0,32.4356689453125
2017-02-03,33.33000183105469,32.790000915527344,33.04999923706055,33.290000915527344,12338940.0,32.72071075439453
2017-02-06,33.369998931884766,33.0099983215332,33.20000076293945,33.279998779296875,11153988.0,32.71087646484375
2017-02-07,33.220001220703125,32.66999816894531,33.220001220703125,32.86000061035156,9613485.0,32.298065185546875
2017-02-08,33.689998626708984,32.79999923706055,32.79999923706055,33.599998474121094,22572378.0,33.02540588378906
2017-02-09,33.66999816894531,33.34000015258789,33.54999923706055,33.58000183105469,13767199.0,33.00575256347656
2017-02-10,33.72999954223633,33.06999969482422,33.599998474121094,33.130001068115234,12017473.0,32.563446044921875
2017-02-13,33.400001525878906,33.0,33.130001068115234,33.22999954223633,9181636.0,32.661739349365234
2017-02-14,33.93000030517578,33.2599983215332,33.2599983215332,33.689998626708984,19677732.0,33.11386489868164
2017-02-15,33.650001525878906,32.970001220703125,33.5,33.029998779296875,13152496.0,32.46515655517578
2017-02-16,33.279998779296875,32.88999938964844,33.040000915527344,33.130001068115234,8842382.0,32.563446044921875
2017-02-17,33.36000061035156,32.84000015258789,33.130001068115234,33.15999984741211,11391270.0,32.592933654785156
2017-02-20,33.43000030517578,33.04999923706055,33.189998626708984,33.400001525878906,12915254.0,32.82883071899414
2017-02-21,33.599998474121094,33.220001220703125,33.400001525878906,33.529998779296875,10101738.0,32.95660400390625
2017-02-22,33.560001373291016,33.08000183105469,33.5,33.279998779296875,10121266.0,32.71087646484375
2017-02-23,33.279998779296875,32.709999084472656,33.279998779296875,32.93000030517578,10163150.0,32.36687088012695
2017-02-24,33.150001525878906,32.810001373291016,32.81999969482422,33.040000915527344,7115829.0,32.47498321533203
2017-02-27,33.099998474121094,32.4900016784668,33.04999923706055,32.7400016784668,10691485.0,32.180118560791016
2017-02-28,32.88999938964844,32.65999984741211,32.720001220703125,32.81999969482422,4568955.0,32.25874710083008
2017-03-01,33.16999816894531,32.77000045776367,32.86000061035156,32.849998474121094,10353707.0,32.28823471069336
2017-03-02,32.959999084472656,32.529998779296875,32.900001525878906,32.58000183105469,6920211.0,32.022857666015625
2017-03-03,33.13999938964844,32.5,32.5099983215332,32.939998626708984,9657164.0,32.3766975402832
2017-03-06,33.2400016784668,32.90999984741211,32.9900016784668,33.22999954223633,9282909.0,32.661739349365234
2017-03-07,33.22999954223633,32.880001068115234,33.22999954223633,32.97999954223633,7065378.0,32.416011810302734
2017-03-08,33.86000061035156,32.97999954223633,32.97999954223633,33.369998931884766,23230814.0,32.799339294433594
2017-03-09,33.27000045776367,32.849998474121094,33.27000045776367,32.9900016784668,10875088.0,32.42584228515625
2017-03-10,33.119998931884766,32.75,33.0,32.790000915527344,7306363.0,32.2292594909668
2017-03-13,33.150001525878906,32.5099983215332,32.790000915527344,33.06999969482422,8797056.0,32.50447082519531
2017-03-14,33.25,32.93000030517578,33.150001525878906,32.959999084472656,7116647.0,32.39635467529297
2017-03-15,32.970001220703125,32.650001525878906,32.95000076293945,32.75,6907058.0,32.189945220947266
2017-03-16,33.099998474121094,32.79999923706055,32.79999923706055,33.099998474121094,8566753.0,32.53395462036133
2017-03-17,33.16999816894531,32.63999938964844,33.099998474121094,32.650001525878906,8506451.0,32.09165573120117
2017-03-20,32.79999923706055,32.58000183105469,32.68000030517578,32.7599983215332,5714841.0,32.199771881103516
2017-03-21,32.790000915527344,32.47999954223633,32.790000915527344,32.560001373291016,5819462.0,32.003196716308594
2017-03-22,32.560001373291016,32.099998474121094,32.560001373291016,32.13999938964844,7852833.0,31.590375900268555
2017-03-23,32.599998474121094,31.809999465942383,32.130001068115234,32.369998931884766,10321822.0,31.816442489624023
2017-03-24,32.38999938964844,32.0,32.220001220703125,32.2599983215332,6573451.0,31.708324432373047
2017-03-27,32.400001525878906,32.09000015258789,32.189998626708984,32.20000076293945,7767576.0,31.649351119995117
2017-03-28,32.5,32.150001525878906,32.15999984741211,32.18000030517578,6272169.0,31.629695892333984
2017-03-29,32.2599983215332,31.940000534057617,32.209999084472656,31.959999084472656,7380763.0,31.413454055786133
2017-03-30,31.989999771118164,31.5,31.90999984741211,31.530000686645508,8288975.0,30.990808486938477
2017-03-31,32.599998474121094,31.610000610351562,31.610000610351562,32.150001525878906,13131325.0,31.60020637512207
2017-04-05,32.400001525878906,31.809999465942383,32.04999923706055,32.36000061035156,9871131.0,31.80661392211914
2017-04-06,32.47999954223633,32.16999816894531,32.36000061035156,32.20000076293945,6276995.0,31.649351119995117
2017-04-07,32.68000030517578,32.209999084472656,32.209999084472656,32.5099983215332,11658245.0,31.954050064086914
2017-04-10,32.900001525878906,32.34000015258789,32.68000030517578,32.630001068115234,13510517.0,32.071998596191406
2017-04-11,34.20000076293945,32.27000045776367,32.560001373291016,33.650001525878906,41893352.0,33.074554443359375
2017-04-12,33.93000030517578,33.029998779296875,33.59000015258789,33.209999084472656,20623511.0,32.6420783996582
2017-04-13,33.5,33.0,33.29999923706055,33.22999954223633,12503385.0,32.661739349365234
2017-04-14,33.56999969482422,32.849998474121094,33.29999923706055,32.970001220703125,13191349.0,32.406185150146484
2017-04-17,32.88999938964844,31.799999237060547,32.81999969482422,32.20000076293945,14012328.0,31.649351119995117
2017-04-18,32.41999816894531,32.0099983215332,32.20000076293945,32.06999969482422,7114956.0,31.521574020385742
2017-04-19,32.099998474121094,31.549999237060547,31.899999618530273,31.850000381469727,8719146.0,31.305335998535156
2017-04-20,32.16999816894531,31.600000381469727,31.8799991607666,32.029998779296875,7592960.0,31.482257843017578
2017-04-21,32.09000015258789,31.549999237060547,32.040000915527344,31.610000610351562,6589246.0,31.069440841674805
2017-04-24,31.75,30.90999984741211,31.639999389648438,30.93000030517578,8227854.0,30.40106964111328
2017-04-25,31.1200008392334,30.690000534057617,30.940000534057617,31.06999969482422,6318743.0,30.53867530822754
2017-04-26,31.1299991607666,30.809999465942383,31.100000381469727,30.84000015258789,5596150.0,30.312606811523438
2017-04-27,30.84000015258789,29.719999313354492,30.84000015258789,30.360000610351562,10677672.0,29.840818405151367
2017-04-28,30.59000015258789,30.15999984741211,30.270000457763672,30.399999618530273,4519808.0,29.8801326751709
2017-05-02,30.399999618530273,29.979999542236328,30.399999618530273,30.110000610351562,4770781.0,29.5950927734375
2017-05-03,30.34000015258789,30.0,30.0,30.18000030517578,4638340.0,29.663894653320312
2017-05-04,30.200000762939453,29.809999465942383,30.030000686645508,29.889999389648438,6347293.0,29.378854751586914
2017-05-05,30.1200008392334,29.040000915527344,29.899999618530273,29.059999465942383,11363542.0,28.563045501708984
2017-05-08,29.030000686645508,28.020000457763672,29.0,28.260000228881836,9813460.0,27.7767276763916
2017-05-09,28.760000228881836,28.059999465942383,28.15999984741211,28.559999465942383,7089757.0,28.071598052978516
2017-05-10,28.790000915527344,28.049999237060547,28.559999465942383,28.079999923706055,6454675.0,27.59980583190918
2017-05-11,27.780000686645508,26.309999465942383,27.5,27.43000030517578,12169208.0,26.960922241210938
2017-05-12,27.3700008392334,26.790000915527344,27.3700008392334,26.979999542236328,4961339.0,26.518617630004883
2017-05-15,27.25,27.0,27.100000381469727,27.030000686645508,3258538.0,26.56776237487793
2017-05-16,27.40999984741211,26.309999465942383,27.030000686645508,27.3799991607666,6254481.0,26.91177749633789
2017-05-17,27.8799991607666,27.280000686645508,27.360000610351562,27.459999084472656,6516953.0,26.990406036376953
2017-05-18,27.549999237060547,27.149999618530273,27.219999313354492,27.219999313354492,3958319.0,26.754512786865234
2017-05-19,27.489999771118164,27.06999969482422,27.25,27.31999969482422,2406487.0,26.852802276611328
2017-05-22,27.479999542236328,26.950000762939453,27.309999465942383,27.059999465942383,3704269.0,26.597248077392578
2017-05-23,27.079999923706055,25.809999465942383,27.06999969482422,26.049999237060547,7650035.0,25.604520797729492
2017-05-24,26.190000534057617,25.31999969482422,26.049999237060547,26.149999618530273,7456523.0,25.702810287475586
2017-05-25,26.709999084472656,26.030000686645508,26.190000534057617,26.68000030517578,5972669.0,26.2237491607666
2017-05-26,26.940000534057617,26.489999771118164,26.579999923706055,26.780000686645508,4595570.0,26.322038650512695
2017-05-31,27.299999237060547,26.799999237060547,27.1299991607666,26.8700008392334,3605280.0,26.410497665405273
2017-06-01,26.979999542236328,26.43000030517578,26.8700008392334,26.690000534057617,3473715.0,26.233577728271484
2017-06-02,27.15999984741211,26.31999969482422,26.600000381469727,27.149999618530273,5284105.0,26.685710906982422
2017-06-05,27.459999084472656,27.06999969482422,27.209999084472656,27.15999984741211,4013092.0,26.695539474487305
2017-06-06,27.5,27.049999237060547,27.200000762939453,27.31999969482422,4252151.0,26.852802276611328
2017-06-07,27.760000228881836,27.31999969482422,27.34000015258789,27.59000015258789,6333889.0,27.118186950683594
2017-06-08,27.6200008392334,27.219999313354492,27.600000381469727,27.260000228881836,6104263.0,26.79383087158203
2017-06-09,27.440000534057617,27.100000381469727,27.25,27.260000228881836,4434905.0,26.79383087158203
2017-06-12,27.200000762939453,26.450000762939453,27.200000762939453,26.479999542236328,5483115.0,26.02716827392578
2017-06-13,26.790000915527344,26.3799991607666,26.450000762939453,26.719999313354492,3863694.0,26.263063430786133
2017-06-14,27.190000534057617,26.649999618530273,26.700000762939453,26.889999389648438,6592475.0,26.43015480041504
2017-06-15,27.1200008392334,26.729999542236328,26.790000915527344,26.850000381469727,6375715.0,26.49924087524414
2017-06-16,27.270000457763672,26.729999542236328,26.989999771118164,27.229999542236328,8116126.0,26.874277114868164
2017-06-19,28.020000457763672,27.200000762939453,27.229999542236328,27.920000076293945,13606340.0,27.55526351928711
2017-06-20,27.90999984741211,27.579999923706055,27.90999984741211,27.610000610351562,7994732.0,27.249313354492188
2017-06-21,27.979999542236328,27.549999237060547,27.84000015258789,27.68000030517578,7749549.0,27.318397521972656
2017-06-22,27.860000610351562,27.280000686645508,27.780000686645508,27.309999465942383,7290348.0,26.953231811523438
2017-06-23,27.600000381469727,26.90999984741211,27.309999465942383,27.350000381469727,6892430.0,26.99271011352539
2017-06-26,27.969999313354492,27.309999465942383,27.309999465942383,27.93000030517578,7935900.0,27.565134048461914
2017-06-27,28.34000015258789,27.81999969482422,27.979999542236328,27.850000381469727,9160523.0,27.48617935180664
2017-06-28,27.81999969482422,27.520000457763672,27.739999771118164,27.56999969482422,5588347.0,27.209835052490234
2017-06-29,28.100000381469727,27.579999923706055,27.579999923706055,28.020000457763672,7580038.0,27.65395736694336
2017-06-30,27.920000076293945,27.739999771118164,27.899999618530273,27.84000015258789,4143372.0,27.47631072998047
2017-07-03,27.68000030517578,27.399999618530273,27.479999542236328,27.610000610351562,6449842.0,27.249313354492188
2017-07-04,27.829999923706055,27.549999237060547,27.56999969482422,27.719999313354492,4920806.0,27.35787582397461
2017-07-05,27.90999984741211,27.700000762939453,27.75,27.8799991607666,6522604.0,27.515785217285156
2017-07-06,27.899999618530273,27.549999237060547,27.899999618530273,27.799999237060547,6281086.0,27.43682861328125
2017-07-07,28.149999618530273,27.579999923706055,27.780000686645508,27.989999771118164,8081060.0,27.62434959411621
2017-07-10,28.969999313354492,28.190000534057617,28.600000381469727,28.280000686645508,15995247.0,27.91056251525879
2017-07-11,28.43000030517578,27.920000076293945,28.0,28.079999923706055,8288855.0,27.71317481994629
2017-07-12,28.149999618530273,27.18000030517578,28.059999465942383,27.549999237060547,10179174.0,27.190095901489258
2017-07-13,27.739999771118164,27.3799991607666,27.459999084472656,27.639999389648438,5902983.0,27.278921127319336
2017-07-14,27.739999771118164,27.309999465942383,27.479999542236328,27.56999969482422,6211152.0,27.209835052490234
2017-07-17,27.469999313354492,25.399999618530273,27.469999313354492,25.860000610351562,11289289.0,25.522172927856445
2017-07-18,26.190000534057617,25.81999969482422,25.8799991607666,26.110000610351562,5548255.0,25.768911361694336
2017-07-19,26.469999313354492,25.850000381469727,26.100000381469727,26.450000762939453,7453875.0,26.104469299316406
2017-07-20,26.65999984741211,26.09000015258789,26.399999618530273,26.229999542236328,7645187.0,25.88734245300293
2017-07-21,26.6299991607666,26.229999542236328,26.270000457763672,26.450000762939453,6025428.0,26.104469299316406
2017-07-24,27.520000457763672,26.18000030517578,26.440000534057617,27.489999771118164,14143425.0,27.13088035583496
2017-07-25,27.8799991607666,27.270000457763672,27.489999771118164,27.420000076293945,15793526.0,27.061796188354492
2017-07-26,27.639999389648438,27.110000610351562,27.420000076293945,27.510000228881836,8435133.0,27.150619506835938
2017-07-27,27.739999771118164,27.190000534057617,27.5,27.670000076293945,10990269.0,27.308528900146484
2017-07-28,27.639999389648438,27.360000610351562,27.639999389648438,27.389999389648438,5966326.0,27.03218650817871
2017-07-31,27.6299991607666,26.940000534057617,27.510000228881836,27.110000610351562,9392729.0,26.75584602355957
2017-08-01,27.260000228881836,26.90999984741211,27.1299991607666,26.969999313354492,6755904.0,26.617673873901367
2017-08-02,27.06999969482422,26.3799991607666,26.969999313354492,26.389999389648438,8801220.0,26.045249938964844
2017-08-03,26.649999618530273,26.360000610351562,26.3799991607666,26.5,4038826.0,26.1538143157959
2017-08-04,28.799999237060547,26.510000228881836,26.510000228881836,28.0,32211963.0,27.634218215942383
2017-08-07,27.75,27.309999465942383,27.75,27.5,12821809.0,27.140750885009766
2017-08-08,27.8700008392334,27.149999618530273,27.520000457763672,27.520000457763672,12041926.0,27.160490036010742
2017-08-09,27.579999923706055,27.260000228881836,27.450000762939453,27.34000015258789,6367381.0,26.982839584350586
2017-08-10,27.850000381469727,27.200000762939453,27.440000534057617,27.31999969482422,8947689.0,26.96310043334961
2017-08-11,27.829999923706055,27.100000381469727,27.239999771118164,27.190000534057617,13102019.0,26.834800720214844
2017-08-14,27.489999771118164,26.780000686645508,27.190000534057617,27.479999542236328,8760364.0,27.12101173400879
2017-08-15,27.65999984741211,27.270000457763672,27.479999542236328,27.489999771118164,7052309.0,27.13088035583496
2017-08-16,27.829999923706055,27.260000228881836,27.5,27.700000762939453,11185268.0,27.338138580322266
2017-08-17,28.290000915527344,27.6299991607666,27.700000762939453,27.93000030517578,18214088.0,27.565134048461914
2017-08-18,27.84000015258789,27.43000030517578,27.700000762939453,27.5,8905771.0,27.140750885009766
2017-08-21,27.75,27.360000610351562,27.649999618530273,27.600000381469727,7330765.0,27.239444732666016
2017-08-22,27.700000762939453,27.290000915527344,27.68000030517578,27.3700008392334,5912413.0,27.012449264526367
2017-08-23,27.549999237060547,27.190000534057617,27.3700008392334,27.31999969482422,4640960.0,26.96310043334961
2017-08-24,27.420000076293945,27.020000457763672,27.299999237060547,27.040000915527344,5566528.0,26.6867618560791
2017-08-25,27.520000457763672,27.200000762939453,27.200000762939453,27.43000030517578,6717624.0,27.071664810180664
2017-08-28,27.799999237060547,27.299999237060547,27.43000030517578,27.790000915527344,10232065.0,27.42696189880371
2017-08-29,27.790000915527344,27.399999618530273,27.790000915527344,27.450000762939453,6959393.0,27.09140396118164
2017-08-30,27.649999618530273,27.360000610351562,27.5,27.600000381469727,5705844.0,27.239444732666016
2017-08-31,27.690000534057617,27.420000076293945,27.6200008392334,27.489999771118164,6384753.0,27.13088035583496
2017-09-01,27.579999923706055,27.350000381469727,27.530000686645508,27.559999465942383,5493849.0,27.19996452331543
2017-09-04,27.850000381469727,27.579999923706055,27.770000457763672,27.6299991607666,7834407.0,27.26905059814453
2017-09-05,27.75,27.600000381469727,27.670000076293945,27.6299991607666,6324071.0,27.26905059814453
2017-09-06,28.280000686645508,27.510000228881836,27.6299991607666,28.0,14106445.0,27.634218215942383
2017-09-07,28.209999084472656,27.760000228881836,28.010000228881836,27.829999923706055,10803988.0,27.466440200805664
2017-09-08,28.079999923706055,27.559999465942383,27.920000076293945,27.690000534057617,8539542.0,27.32826805114746
2017-09-11,28.09000015258789,27.56999969482422,27.700000762939453,27.899999618530273,7222210.0,27.535524368286133
2017-09-12,27.969999313354492,27.610000610351562,27.920000076293945,27.68000030517578,6881439.0,27.318397521972656
2017-09-13,28.200000762939453,27.690000534057617,27.790000915527344,28.100000381469727,12175962.0,27.732912063598633
2017-09-14,28.209999084472656,27.850000381469727,28.0,27.93000030517578,8202221.0,27.565134048461914
2017-09-15,28.239999771118164,27.940000534057617,28.049999237060547,28.190000534057617,11469312.0,27.82173728942871
2017-09-18,28.8799991607666,28.290000915527344,28.450000762939453,28.299999237060547,15710397.0,27.930299758911133
2017-09-19,28.3700008392334,27.889999389648438,28.299999237060547,27.979999542236328,8891672.0,27.61448097229004
2017-09-20,28.18000030517578,27.8799991607666,27.93000030517578,28.1299991607666,6699392.0,27.76251983642578
2017-09-21,28.1200008392334,27.719999313354492,28.079999923706055,27.729999542236328,7019287.0,27.36774444580078
2017-09-22,27.84000015258789,27.549999237060547,27.799999237060547,27.81999969482422,5503347.0,27.45656967163086
2017-09-25,28.09000015258789,27.6200008392334,27.989999771118164,27.670000076293945,6220422.0,27.308528900146484
2017-09-26,27.889999389648438,27.549999237060547,27.610000610351562,27.790000915527344,4327035.0,27.42696189880371
2017-09-27,27.940000534057617,27.729999542236328,27.729999542236328,27.8799991607666,4624434.0,27.515785217285156
2017-09-28,28.190000534057617,27.799999237060547,27.8799991607666,28.079999923706055,8711860.0,27.71317481994629
2017-09-29,28.350000381469727,28.030000686645508,28.1200008392334,28.15999984741211,8469858.0,27.792129516601562
2017-10-09,28.5,28.100000381469727,28.350000381469727,28.190000534057617,8199761.0,27.82173728942871
2017-10-10,28.280000686645508,27.969999313354492,28.170000076293945,28.260000228881836,7314872.0,27.89082145690918
2017-10-11,28.290000915527344,27.950000762939453,28.25,28.0,5787690.0,27.634218215942383
2017-10-12,28.56999969482422,27.889999389648438,27.969999313354492,28.3700008392334,15421668.0,27.999385833740234
2017-10-13,28.34000015258789,28.079999923706055,28.25,28.200000762939453,6015291.0,27.831607818603516
2017-10-16,28.979999542236328,28.25,28.350000381469727,28.5,21288662.0,28.127685546875
2017-10-17,28.93000030517578,28.329999923706055,28.5,28.780000686645508,13090844.0,28.404029846191406
2017-10-18,28.950000762939453,28.5,28.700000762939453,28.700000762939453,11546791.0,28.3250732421875
2017-10-19,28.65999984741211,27.75,28.65999984741211,27.760000228881836,13372313.0,27.39735221862793
2017-10-20,27.969999313354492,27.700000762939453,27.719999313354492,27.8799991607666,5483004.0,27.515785217285156
2017-10-23,28.110000610351562,27.860000610351562,28.110000610351562,27.889999389648438,5179501.0,27.52565574645996
2017-10-24,27.950000762939453,27.270000457763672,27.850000381469727,27.489999771118164,7441458.0,27.13088035583496
2017-10-25,27.65999984741211,27.34000015258789,27.520000457763672,27.549999237060547,4053286.0,27.190095901489258
2017-10-26,27.84000015258789,27.450000762939453,27.549999237060547,27.75,4819134.0,27.387483596801758
2017-10-27,27.8799991607666,27.440000534057617,27.780000686645508,27.459999084472656,5501519.0,27.10127067565918
2017-10-30,27.469999313354492,26.579999923706055,27.450000762939453,26.600000381469727,9372944.0,26.25250816345215
2017-10-31,26.850000381469727,26.520000457763672,26.549999237060547,26.850000381469727,3400970.0,26.49924087524414
2017-11-01,27.079999923706055,26.75,26.8799991607666,26.940000534057617,3571599.0,26.58806610107422
2017-11-02,26.940000534057617,26.59000015258789,26.850000381469727,26.739999771118164,3830926.0,26.39067840576172
2017-11-03,27.18000030517578,26.700000762939453,26.700000762939453,26.920000076293945,5563247.0,26.568326950073242
2017-11-06,27.489999771118164,26.979999542236328,27.079999923706055,27.149999618530273,5361522.0,26.79532241821289
2017-11-07,27.799999237060547,26.899999618530273,27.170000076293945,27.579999923706055,9580640.0,27.219703674316406
2017-11-08,27.649999618530273,27.34000015258789,27.5,27.43000030517578,6050487.0,27.071664810180664
2017-11-09,27.469999313354492,27.329999923706055,27.420000076293945,27.40999984741211,3591798.0,27.051925659179688
2017-11-10,27.440000534057617,27.100000381469727,27.40999984741211,27.239999771118164,4748783.0,26.884145736694336
2017-11-13,27.360000610351562,26.950000762939453,27.15999984741211,26.969999313354492,5258633.0,26.617673873901367
2017-11-14,27.75,27.0,27.0,27.34000015258789,13188482.0,26.982839584350586
2017-11-15,27.3700008392334,26.799999237060547,27.3700008392334,26.799999237060547,7851429.0,26.449893951416016
2017-11-16,26.90999984741211,26.40999984741211,26.770000457763672,26.469999313354492,6516559.0,26.12420654296875
2017-11-17,26.56999969482422,25.68000030517578,26.479999542236328,25.799999237060547,8461610.0,25.46295738220215
2017-11-20,26.239999771118164,25.299999237060547,25.81999969482422,26.15999984741211,4848052.0,25.818256378173828
2017-11-21,26.239999771118164,25.84000015258789,26.170000076293945,25.969999313354492,4029968.0,25.630735397338867
2017-11-22,26.899999618530273,25.969999313354492,25.979999542236328,26.56999969482422,10076161.0,26.222900390625
2017-11-23,26.540000915527344,25.809999465942383,26.399999618530273,25.829999923706055,5783812.0,25.492565155029297
2017-11-24,26.100000381469727,25.719999313354492,25.790000915527344,25.860000610351562,3252643.0,25.522172927856445
2017-11-27,25.989999771118164,25.440000534057617,25.860000610351562,25.479999542236328,4236425.0,25.147138595581055
2017-11-28,25.709999084472656,25.469999313354492,25.549999237060547,25.6299991607666,3104016.0,25.295177459716797
2017-11-29,25.6299991607666,25.010000228881836,25.600000381469727,25.309999465942383,5293635.0,24.979360580444336
2017-11-30,25.559999465942383,25.059999465942383,25.260000228881836,25.149999618530273,3939885.0,24.821447372436523
2017-12-01,25.239999771118164,24.889999389648438,25.190000534057617,25.190000534057617,4339016.0,24.860929489135742
2017-12-04,25.860000610351562,25.3700008392334,25.489999771118164,25.469999313354492,7971092.0,25.13726806640625
2017-12-05,25.8799991607666,24.899999618530273,25.600000381469727,25.020000457763672,6722765.0,24.693147659301758
2017-12-06,25.530000686645508,24.799999237060547,25.0,25.5,5723203.0,25.16687774658203
2017-12-07,27.0,25.3799991607666,25.399999618530273,26.440000534057617,24417488.0,26.0945987701416
2017-12-08,26.790000915527344,26.049999237060547,26.18000030517578,26.56999969482422,10576268.0,26.222900390625
2017-12-11,26.600000381469727,26.299999237060547,26.59000015258789,26.56999969482422,5266362.0,26.222900390625
2017-12-12,26.790000915527344,26.100000381469727,26.56999969482422,26.110000610351562,5830902.0,25.768911361694336
2017-12-13,26.260000228881836,25.950000762939453,26.1200008392334,26.18000030517578,3610079.0,25.837995529174805
2017-12-14,26.40999984741211,26.010000228881836,26.190000534057617,26.31999969482422,3488249.0,25.976163864135742
2017-12-15,26.6299991607666,26.110000610351562,26.229999542236328,26.479999542236328,5365423.0,26.134075164794922
2017-12-18,26.559999465942383,26.139999389648438,26.450000762939453,26.399999618530273,3229879.0,26.05512046813965
2017-12-19,26.540000915527344,26.299999237060547,26.440000534057617,26.510000228881836,3622569.0,26.16368293762207
2017-12-20,26.510000228881836,26.049999237060547,26.510000228881836,26.100000381469727,4638221.0,25.75904083251953
2017-12-21,26.18000030517578,25.790000915527344,26.110000610351562,25.889999389648438,4757201.0,25.551782608032227
2017-12-22,25.93000030517578,25.389999389648438,25.93000030517578,25.440000534057617,5277540.0,25.107662200927734
2017-12-25,25.540000915527344,24.899999618530273,25.479999542236328,25.139999389648438,6237166.0,24.81157875061035
2017-12-26,25.31999969482422,24.950000762939453,25.09000015258789,25.15999984741211,3967337.0,24.831317901611328
2017-12-27,25.260000228881836,24.979999542236328,25.190000534057617,25.020000457763672,4514488.0,24.693147659301758
2017-12-28,25.389999389648438,25.049999237060547,25.389999389648438,25.1299991607666,4756488.0,24.80171012878418
2017-12-29,25.280000686645508,25.020000457763672,25.139999389648438,25.25,3540024.0,24.920143127441406
2018-01-02,25.440000534057617,25.200000762939453,25.299999237060547,25.43000030517578,3949120.0,25.097793579101562
2018-01-03,25.700000762939453,25.31999969482422,25.440000534057617,25.59000015258789,5300112.0,25.255701065063477
2018-01-04,25.729999542236328,25.450000762939453,25.670000076293945,25.510000228881836,4695063.0,25.176746368408203
2018-01-05,25.690000534057617,25.229999542236328,25.479999542236328,25.559999465942383,6361798.0,25.226093292236328
2018-01-08,25.68000030517578,25.399999618530273,25.56999969482422,25.6200008392334,6595282.0,25.285310745239258
2018-01-09,25.739999771118164,25.450000762939453,25.600000381469727,25.579999923706055,4765238.0,25.245832443237305
2018-01-10,25.59000015258789,25.1200008392334,25.59000015258789,25.219999313354492,4927767.0,24.890535354614258
2018-01-11,25.459999084472656,25.010000228881836,25.100000381469727,25.34000015258789,3896474.0,25.008968353271484
2018-01-12,25.3799991607666,24.899999618530273,25.299999237060547,24.920000076293945,5576679.0,24.594453811645508
2018-01-15,25.1200008392334,24.139999389648438,25.0,24.200000762939453,8883919.0,23.883859634399414
2018-01-16,24.40999984741211,23.899999618530273,24.170000076293945,24.06999969482422,6003563.0,23.755558013916016
2018-01-17,24.360000610351562,23.600000381469727,24.149999618530273,24.200000762939453,6471434.0,23.883859634399414
2018-01-18,24.25,24.020000457763672,24.100000381469727,24.149999618530273,2874791.0,23.83451271057129
2018-01-19,24.8799991607666,24.229999542236328,24.25,24.34000015258789,9358370.0,24.022031784057617
2018-01-22,24.450000762939453,24.100000381469727,24.3700008392334,24.420000076293945,4852525.0,24.10098648071289
2018-01-23,24.469999313354492,24.200000762939453,24.459999084472656,24.360000610351562,4802270.0,24.041770935058594
2018-01-24,24.56999969482422,24.200000762939453,24.360000610351562,24.549999237060547,4913463.0,24.22928810119629
2018-01-25,25.09000015258789,24.420000076293945,24.530000686645508,24.829999923706055,10763053.0,24.50562858581543
2018-01-26,24.829999923706055,24.559999465942383,24.829999923706055,24.559999465942383,4692302.0,24.23915672302246
2018-01-29,24.700000762939453,24.040000915527344,24.5,24.139999389648438,5075936.0,23.824642181396484
2018-01-30,24.290000915527344,24.030000686645508,24.110000610351562,24.209999084472656,2738657.0,23.893728256225586
2018-01-31,24.139999389648438,23.6200008392334,24.110000610351562,23.6299991607666,4776461.0,23.321306228637695
2018-02-01,23.780000686645508,22.3799991607666,23.780000686645508,22.540000915527344,7722755.0,22.245548248291016
2018-02-02,22.540000915527344,21.729999542236328,22.360000610351562,22.18000030517578,5297592.0,21.890247344970703
2018-02-05,22.389999389648438,21.75,21.760000228881836,22.09000015258789,3382194.0,21.80142593383789
2018-02-06,21.899999618530273,19.90999984741211,21.799999237060547,19.989999771118164,10006726.0,19.728858947753906
2018-02-07,20.520000457763672,18.8799991607666,20.440000534057617,19.649999618530273,9738598.0,19.393299102783203
2018-02-08,20.100000381469727,19.6200008392334,19.649999618530273,19.860000610351562,4707754.0,19.600555419921875
2018-02-09,19.469999313354492,18.3700008392334,19.350000381469727,18.799999237060547,8987269.0,18.55440330505371
2018-02-12,19.190000534057617,18.920000076293945,18.950000762939453,19.1299991607666,4787138.0,18.88009262084961
2018-02-13,19.90999984741211,19.100000381469727,19.329999923706055,19.25,8345369.0,18.998525619506836
2018-02-14,19.350000381469727,19.149999618530273,19.309999465942383,19.219999313354492,3332047.0,18.968917846679688
2018-02-22,19.719999313354492,19.299999237060547,19.299999237060547,19.670000076293945,4665032.0,19.413036346435547
2018-02-23,20.15999984741211,19.559999465942383,19.68000030517578,19.93000030517578,5859281.0,19.66964340209961
2018-02-26,20.440000534057617,19.850000381469727,19.979999542236328,20.389999389648438,7362089.0,20.123632431030273
2018-02-27,21.3799991607666,20.100000381469727,20.399999618530273,21.1200008392334,15202465.0,20.844097137451172
2018-02-28,21.649999618530273,20.479999542236328,20.850000381469727,20.940000534057617,14809701.0,20.66645050048828
2018-03-01,21.25,20.68000030517578,20.8799991607666,21.139999389648438,7315546.0,20.863834381103516
2018-03-02,21.270000457763672,20.899999618530273,20.93000030517578,21.06999969482422,6130840.0,20.794750213623047
2018-03-05,21.979999542236328,21.219999313354492,21.799999237060547,21.719999313354492,13424332.0,21.43625831604004
2018-03-06,21.8700008392334,21.360000610351562,21.700000762939453,21.760000228881836,8933128.0,21.475736618041992
2018-03-07,21.75,21.299999237060547,21.729999542236328,21.329999923706055,6372261.0,21.051353454589844
2018-03-08,21.3799991607666,21.079999923706055,21.350000381469727,21.15999984741211,6614033.0,20.883573532104492
2018-03-09,21.75,21.149999618530273,21.149999618530273,21.59000015258789,8706452.0,21.307954788208008
2018-03-12,22.299999237060547,21.709999084472656,21.799999237060547,22.280000686645508,12964803.0,21.988943099975586
2018-03-13,22.260000228881836,21.829999923706055,22.219999313354492,21.850000381469727,8408702.0,21.56456184387207
2018-03-14,21.81999969482422,21.3700008392334,21.65999984741211,21.479999542236328,6074102.0,21.199392318725586
2018-03-15,22.06999969482422,21.399999618530273,21.559999465942383,21.68000030517578,7233987.0,21.39678192138672
2018-03-16,21.770000457763672,21.299999237060547,21.670000076293945,21.34000015258789,4608797.0,21.061222076416016
2018-03-19,21.799999237060547,21.329999923706055,21.329999923706055,21.440000534057617,5093668.0,21.159915924072266
2018-03-20,21.790000915527344,21.09000015258789,21.209999084472656,21.6200008392334,6316524.0,21.337562561035156
2018-03-21,22.309999465942383,21.450000762939453,21.510000228881836,21.8700008392334,13902737.0,21.584300994873047
2018-03-22,22.100000381469727,21.610000610351562,21.75,21.799999237060547,7604251.0,21.515213012695312
2018-03-23,21.489999771118164,20.360000610351562,21.200000762939453,20.600000381469727,12300265.0,20.330890655517578
2018-03-26,22.0,20.100000381469727,20.200000762939453,21.860000610351562,18302184.0,21.574430465698242
2018-03-27,22.469999313354492,21.610000610351562,21.959999084472656,22.389999389648438,18959544.0,22.097503662109375
2018-03-28,22.59000015258789,22.0,22.030000686645508,22.079999923706055,11724255.0,21.791555404663086
2018-03-29,22.3799991607666,21.899999618530273,22.200000762939453,22.139999389648438,8969607.0,21.850770950317383
2018-03-30,23.18000030517578,22.209999084472656,22.3799991607666,23.049999237060547,20550759.0,22.748882293701172
2018-04-02,23.93000030517578,22.90999984741211,23.010000228881836,23.40999984741211,21429055.0,23.10418128967285
2018-04-03,23.3799991607666,22.690000534057617,23.059999465942383,23.040000915527344,12552466.0,22.739015579223633
2018-04-04,23.8799991607666,23.0,23.049999237060547,23.059999465942383,15619546.0,22.758752822875977
2018-04-09,25.059999465942383,23.25,23.25,24.709999084472656,34509415.0,24.387195587158203
2018-04-10,25.5,24.059999465942383,24.809999465942383,24.420000076293945,34803723.0,24.10098648071289
2018-04-11,24.399999618530273,23.90999984741211,24.329999923706055,24.209999084472656,17040744.0,23.893728256225586
2018-04-12,24.520000457763672,23.84000015258789,24.219999313354492,23.889999389648438,12514973.0,23.577909469604492
2018-04-13,24.559999465942383,23.920000076293945,23.920000076293945,24.139999389648438,12970253.0,23.824642181396484
2018-04-16,24.350000381469727,23.3799991607666,24.25,23.75,15763811.0,23.439739227294922
2018-04-17,24.139999389648438,23.149999618530273,23.690000534057617,23.290000915527344,11008866.0,22.985748291015625
2018-04-18,24.350000381469727,22.969999313354492,23.329999923706055,24.260000228881836,17803023.0,23.943077087402344
2018-04-19,25.15999984741211,23.90999984741211,24.0,24.799999237060547,25388339.0,24.47602081298828
2018-04-20,25.260000228881836,24.399999618530273,24.510000228881836,24.59000015258789,15403215.0,24.26876449584961
2018-04-23,24.719999313354492,23.079999923706055,24.559999465942383,23.399999618530273,14199433.0,23.094310760498047
2018-04-24,23.899999618530273,23.079999923706055,23.399999618530273,23.559999465942383,10050106.0,23.252220153808594
2018-04-25,24.06999969482422,23.360000610351562,23.5,23.75,9794786.0,23.439739227294922
2018-04-26,23.940000534057617,22.899999618530273,23.540000915527344,22.90999984741211,13575894.0,22.6107120513916
2018-04-27,23.200000762939453,22.399999618530273,23.020000457763672,23.049999237060547,7752982.0,22.748882293701172
2018-05-02,23.100000381469727,22.25,23.049999237060547,22.450000762939453,9067384.0,22.156723022460938
2018-05-03,22.579999923706055,21.709999084472656,22.299999237060547,22.520000457763672,7894841.0,22.225805282592773
2018-05-04,22.579999923706055,22.209999084472656,22.5,22.350000381469727,5851132.0,22.058027267456055
2018-05-07,22.709999084472656,22.299999237060547,22.489999771118164,22.700000762939453,5824821.0,22.403457641601562
2018-05-08,23.450000762939453,22.799999237060547,22.799999237060547,23.06999969482422,11562934.0,22.76862144470215
2018-05-09,23.200000762939453,22.829999923706055,23.0,22.959999084472656,4369848.0,22.660057067871094
2018-05-10,23.06999969482422,22.520000457763672,22.969999313354492,22.760000228881836,5633392.0,22.462671279907227
2018-05-11,22.770000457763672,22.3700008392334,22.770000457763672,22.399999618530273,5028308.0,22.107372283935547
2018-05-14,22.65999984741211,21.959999084472656,22.600000381469727,22.09000015258789,5679458.0,21.80142593383789
2018-05-15,23.440000534057617,22.200000762939453,22.200000762939453,22.979999542236328,12696909.0,22.67979621887207
2018-05-16,23.139999389648438,22.709999084472656,22.979999542236328,22.829999923706055,8036511.0,22.531757354736328
2018-05-17,22.809999465942383,22.389999389648438,22.790000915527344,22.5,7164247.0,22.20606803894043
2018-05-18,22.770000457763672,22.399999618530273,22.479999542236328,22.75,4982074.0,22.452802658081055
2018-05-21,23.100000381469727,22.780000686645508,22.920000076293945,22.989999771118164,7044905.0,22.689666748046875
2018-05-22,23.100000381469727,22.799999237060547,22.959999084472656,23.079999923706055,4936930.0,22.77849006652832
2018-05-23,23.18000030517578,22.719999313354492,23.100000381469727,22.829999923706055,6526809.0,22.531757354736328
2018-05-24,23.079999923706055,22.5,22.860000610351562,22.510000228881836,5762591.0,22.2159366607666
2018-05-25,22.649999618530273,22.139999389648438,22.450000762939453,22.229999542236328,5703929.0,21.939594268798828
2018-05-28,22.229999542236328,21.6200008392334,22.229999542236328,21.639999389648438,7249682.0,21.357303619384766
2018-05-29,21.93000030517578,21.6299991607666,21.670000076293945,21.670000076293945,3973748.0,21.386911392211914
2018-05-30,21.5,20.799999237060547,21.5,20.829999923706055,6831614.0,20.557886123657227
2018-05-31,21.1200008392334,20.829999923706055,21.020000457763672,21.040000915527344,5151487.0,20.7651424407959
2018-06-01,21.600000381469727,20.899999618530273,21.030000686645508,21.09000015258789,5683111.0,20.814489364624023
2018-06-04,21.290000915527344,21.049999237060547,21.09000015258789,21.15999984741211,3890912.0,20.883573532104492
2018-06-05,21.489999771118164,21.100000381469727,21.110000610351562,21.43000030517578,4598187.0,21.150047302246094
2018-06-06,21.489999771118164,21.25,21.3799991607666,21.389999389648438,3578806.0,21.110567092895508
2018-06-07,21.489999771118164,21.0,21.43000030517578,21.030000686645508,3818783.0,20.755271911621094
2018-06-08,21.079999923706055,20.399999618530273,21.06999969482422,20.610000610351562,4790441.0,20.34075927734375
2018-06-11,20.639999389648438,20.200000762939453,20.329999923706055,20.329999923706055,3131238.0,20.064414978027344
2018-06-12,20.709999084472656,20.06999969482422,20.360000610351562,20.559999465942383,3860261.0,20.291410446166992
2018-06-13,20.479999542236328,20.100000381469727,20.479999542236328,20.170000076293945,3724961.0,19.90650749206543
2018-06-14,20.299999237060547,19.84000015258789,20.190000534057617,19.899999618530273,4732303.0,19.64003562927246
2018-06-15,20.06999969482422,19.350000381469727,19.969999313354492,19.59000015258789,4645039.0,19.334083557128906
2018-06-19,19.579999923706055,17.6299991607666,19.579999923706055,17.770000457763672,10993663.0,17.537858963012695
2018-06-20,18.510000228881836,17.709999084472656,17.709999084472656,18.399999618530273,8763146.0,18.15962791442871
2018-06-21,18.56999969482422,17.8799991607666,18.450000762939453,17.989999771118164,5363547.0,17.75498390197754
2018-06-22,18.350000381469727,17.809999465942383,18.0,18.270000457763672,4381257.0,18.031328201293945
2018-06-25,18.6299991607666,18.18000030517578,18.479999542236328,18.219999313354492,4771210.0,17.98198127746582
2018-06-26,18.790000915527344,17.899999618530273,18.049999237060547,18.6200008392334,5957839.0,18.376754760742188
2018-06-27,18.799999237060547,18.420000076293945,18.540000915527344,18.559999465942383,3905271.0,18.31753921508789
2018-06-28,18.850000381469727,18.479999542236328,18.59000015258789,18.56999969482422,4113186.0,18.327407836914062
2018-06-29,19.149999618530273,18.579999923706055,18.649999618530273,19.100000381469727,4752076.0,18.850486755371094
2018-07-02,19.260000228881836,18.649999618530273,19.100000381469727,18.860000610351562,4482737.0,18.613618850708008
2018-07-03,19.450000762939453,18.8700008392334,18.989999771118164,19.440000534057617,7382564.0,19.18604278564453
2018-07-04,19.440000534057617,19.079999923706055,19.440000534057617,19.190000534057617,4093898.0,18.93931007385254
2018-07-05,19.290000915527344,18.579999923706055,19.059999465942383,18.59000015258789,4289376.0,18.34714698791504
2018-07-06,19.229999542236328,18.459999084472656,18.59000015258789,18.959999084472656,5598134.0,18.712310791015625
2018-07-09,19.360000610351562,18.950000762939453,18.950000762939453,19.280000686645508,3722856.0,19.028133392333984
2018-07-10,19.34000015258789,18.959999084472656,19.34000015258789,19.100000381469727,3568877.0,18.95865249633789
2018-07-11,18.860000610351562,18.030000686645508,18.719999313354492,18.459999084472656,6404505.0,18.323387145996094
2018-07-12,19.09000015258789,18.389999389648438,18.420000076293945,18.90999984741211,5706858.0,18.770057678222656
2018-07-13,19.149999618530273,18.81999969482422,18.920000076293945,19.020000457763672,4058816.0,18.879243850708008
2018-07-16,19.469999313354492,18.829999923706055,19.010000228881836,19.31999969482422,7730621.0,19.17702293395996
2018-07-17,19.260000228881836,18.850000381469727,19.239999771118164,19.1200008392334,5135572.0,18.978504180908203
2018-07-18,19.280000686645508,18.8799991607666,19.100000381469727,18.93000030517578,4542901.0,18.78990936279297
2018-07-19,18.989999771118164,18.469999313354492,18.90999984741211,18.5,4733536.0,18.36309051513672
2018-07-20,18.829999923706055,18.459999084472656,18.540000915527344,18.780000686645508,4199689.0,18.641021728515625
2018-07-23,19.489999771118164,18.770000457763672,18.770000457763672,19.350000381469727,9869766.0,19.206802368164062
2018-07-24,19.639999389648438,19.209999084472656,19.34000015258789,19.5,8867103.0,19.35569190979004
2018-07-25,19.670000076293945,19.389999389648438,19.5,19.450000762939453,5435532.0,19.306062698364258
2018-07-26,19.6200008392334,19.350000381469727,19.450000762939453,19.440000534057617,4742900.0,19.2961368560791
2018-07-27,19.489999771118164,19.209999084472656,19.489999771118164,19.3700008392334,4190398.0,19.226654052734375
2018-07-30,19.649999618530273,19.219999313354492,19.510000228881836,19.469999313354492,6727290.0,19.325912475585938
2018-07-31,19.40999984741211,19.09000015258789,19.309999465942383,19.309999465942383,4259923.0,19.167097091674805
2018-08-01,19.420000076293945,18.760000228881836,19.309999465942383,18.799999237060547,4930177.0,18.660869598388672
2018-08-02,18.700000762939453,17.899999618530273,18.700000762939453,18.280000686645508,6815917.0,18.14472007751465
2018-08-03,18.389999389648438,18.079999923706055,18.25,18.110000610351562,3297121.0,17.97597885131836
2018-08-06,18.209999084472656,17.739999771118164,18.110000610351562,17.84000015258789,4077056.0,17.707977294921875
2018-08-07,18.219999313354492,17.600000381469727,17.850000381469727,18.219999313354492,4123803.0,18.085163116455078
2018-08-08,18.25,17.899999618530273,18.200000762939453,17.959999084472656,3053075.0,17.82708740234375
2018-08-09,18.399999618530273,17.799999237060547,17.899999618530273,18.299999237060547,4676942.0,18.16457176208496
2018-08-10,18.43000030517578,18.15999984741211,18.270000457763672,18.31999969482422,3674842.0,18.184423446655273
2018-08-13,18.549999237060547,18.020000457763672,18.100000381469727,18.459999084472656,4914859.0,18.323387145996094
2018-08-14,18.440000534057617,18.18000030517578,18.360000610351562,18.270000457763672,2860900.0,18.134794235229492
2018-08-15,18.489999771118164,17.959999084472656,18.290000915527344,17.979999542236328,4152347.0,17.846939086914062
2018-08-16,18.030000686645508,17.65999984741211,17.65999984741211,17.809999465942383,3651771.0,17.678197860717773
2018-08-17,18.020000457763672,17.600000381469727,18.0,17.690000534057617,2974356.0,17.5590877532959
2018-08-20,17.829999923706055,17.360000610351562,17.690000534057617,17.790000915527344,3870380.0,17.65834617614746
2018-08-21,18.06999969482422,17.719999313354492,17.790000915527344,17.940000534057617,3300101.0,17.807235717773438
2018-08-22,18.049999237060547,17.75,17.93000030517578,17.860000610351562,2700152.0,17.727828979492188
2018-08-23,18.0,17.700000762939453,17.860000610351562,17.889999389648438,2771611.0,17.757606506347656
2018-08-24,17.920000076293945,17.690000534057617,17.920000076293945,17.700000762939453,2875266.0,17.569013595581055
2018-08-27,18.149999618530273,17.75,17.770000457763672,18.09000015258789,4789728.0,17.956125259399414
2018-08-28,18.40999984741211,18.100000381469727,18.100000381469727,18.299999237060547,6385612.0,18.16457176208496
2018-08-29,18.40999984741211,18.100000381469727,18.190000534057617,18.280000686645508,3628502.0,18.14472007751465
2018-08-30,18.329999923706055,17.799999237060547,18.18000030517578,17.8799991607666,3847610.0,17.7476806640625
2018-08-31,18.1200008392334,17.81999969482422,17.920000076293945,17.979999542236328,4027420.0,17.846939086914062
2018-09-03,17.989999771118164,17.670000076293945,17.8700008392334,17.979999542236328,3879859.0,17.846939086914062
2018-09-04,18.68000030517578,17.950000762939453,18.059999465942383,18.600000381469727,11284190.0,18.462352752685547
2018-09-05,18.850000381469727,18.3799991607666,18.540000915527344,18.389999389648438,8436419.0,18.253904342651367
2018-09-06,19.350000381469727,18.260000228881836,18.389999389648438,19.309999465942383,19394361.0,19.167097091674805
2018-09-07,19.459999084472656,18.719999313354492,19.209999084472656,19.18000030517578,13617051.0,19.038061141967773
2018-09-10,19.200000762939453,18.59000015258789,19.049999237060547,18.639999389648438,8187374.0,18.50205421447754
2018-09-11,19.170000076293945,18.510000228881836,18.799999237060547,18.899999618530273,7840559.0,18.7601318359375
2018-09-12,19.34000015258789,18.709999084472656,18.799999237060547,19.1200008392334,10171399.0,18.978504180908203
2018-09-13,19.43000030517578,18.920000076293945,19.309999465942383,19.280000686645508,9752315.0,19.137319564819336
2018-09-14,19.469999313354492,18.84000015258789,19.329999923706055,18.899999618530273,8036734.0,18.7601318359375
2018-09-17,19.049999237060547,18.540000915527344,18.850000381469727,18.75,5824851.0,18.611242294311523
2018-09-18,18.959999084472656,18.40999984741211,18.700000762939453,18.899999618530273,6334086.0,18.7601318359375
2018-09-19,19.139999389648438,18.579999923706055,18.81999969482422,18.920000076293945,7605521.0,18.779985427856445
2018-09-20,18.969999313354492,18.600000381469727,18.920000076293945,18.690000534057617,5161618.0,18.551685333251953
2018-09-21,19.0,18.649999618530273,18.68000030517578,18.950000762939453,5410237.0,18.80976104736328
2018-09-25,19.229999542236328,18.719999313354492,18.8700008392334,19.1200008392334,7411023.0,18.978504180908203
2018-09-26,19.15999984741211,18.850000381469727,19.059999465942383,19.030000686645508,6089220.0,18.889171600341797
2018-09-27,19.040000915527344,18.600000381469727,19.030000686645508,18.639999389648438,6327663.0,18.50205421447754
2018-09-28,18.829999923706055,18.459999084472656,18.639999389648438,18.549999237060547,6374636.0,18.412721633911133
2018-10-08,18.43000030517578,17.899999618530273,18.43000030517578,17.940000534057617,5900068.0,17.807235717773438
2018-10-09,18.09000015258789,17.690000534057617,17.959999084472656,17.790000915527344,4731555.0,17.65834617614746
2018-10-10,17.950000762939453,17.709999084472656,17.799999237060547,17.889999389648438,2662482.0,17.757606506347656
2018-10-11,17.59000015258789,16.149999618530273,17.40999984741211,16.229999542236328,12458708.0,16.10988998413086
2018-10-12,16.350000381469727,15.300000190734863,16.219999313354492,15.949999809265137,9164839.0,15.831962585449219
2018-10-15,16.350000381469727,15.800000190734863,16.100000381469727,15.829999923706055,4497547.0,15.712851524353027
2018-10-16,16.190000534057617,15.649999618530273,15.829999923706055,15.739999771118164,4518162.0,15.623517036437988
2018-10-17,16.079999923706055,15.510000228881836,15.960000038146973,15.739999771118164,4962464.0,15.623517036437988
2018-10-18,15.75,15.199999809265137,15.75,15.239999771118164,5931968.0,15.127217292785645
2018-10-19,15.520000457763672,14.829999923706055,15.0,15.5,8393554.0,15.385293006896973
2018-10-22,16.479999542236328,15.579999923706055,15.59000015258789,16.280000686645508,9799125.0,16.159523010253906
2018-10-23,16.399999618530273,15.829999923706055,16.3799991607666,15.899999618530273,7316851.0,15.782333374023438
2018-10-24,16.139999389648438,15.8100004196167,15.880000114440918,15.979999542236328,3575264.0,15.861741065979004
2018-10-25,16.06999969482422,15.300000190734863,15.390000343322754,16.0,4601267.0,15.881592750549316
2018-10-26,16.469999313354492,16.059999465942383,16.170000076293945,16.270000457763672,6004649.0,16.149595260620117
2018-10-29,16.309999465942383,15.949999809265137,16.270000457763672,16.010000228881836,3632107.0,15.891519546508789
2018-10-30,16.209999084472656,15.600000381469727,16.010000228881836,16.06999969482422,3852281.0,15.951074600219727
2018-10-31,16.360000610351562,16.010000228881836,16.09000015258789,16.229999542236328,4811196.0,16.10988998413086
2018-11-01,16.639999389648438,16.299999237060547,16.309999465942383,16.31999969482422,6263873.0,16.1992244720459
2018-11-02,16.690000534057617,16.43000030517578,16.549999237060547,16.690000534057617,7383136.0,16.56648826599121
2018-11-05,16.979999542236328,16.610000610351562,16.700000762939453,16.860000610351562,8307260.0,16.7352294921875
2018-11-06,16.90999984741211,16.479999542236328,16.90999984741211,16.68000030517578,4456930.0,16.556560516357422
2018-11-07,16.799999237060547,16.5,16.68000030517578,16.530000686645508,5935939.0,16.407670974731445
2018-11-08,16.68000030517578,16.260000228881836,16.56999969482422,16.270000457763672,5506178.0,16.149595260620117
2018-11-09,16.3700008392334,16.149999618530273,16.229999542236328,16.200000762939453,3154816.0,16.08011245727539
2018-11-12,16.549999237060547,16.170000076293945,16.239999771118164,16.530000686645508,3901384.0,16.407670974731445
2018-11-13,16.899999618530273,16.31999969482422,16.479999542236328,16.809999465942383,7704300.0,16.685598373413086
2018-11-14,16.920000076293945,16.579999923706055,16.780000686645508,16.6299991607666,5502689.0,16.506929397583008
2018-11-15,17.219999313354492,16.65999984741211,16.65999984741211,17.149999618530273,9996341.0,17.023082733154297
2018-11-16,17.309999465942383,16.969999313354492,17.1299991607666,17.139999389648438,7211559.0,17.01315689086914
2018-11-19,17.6200008392334,16.950000762939453,17.15999984741211,17.59000015258789,10503338.0,17.459827423095703
2018-11-20,18.8799991607666,17.31999969482422,17.389999389648438,17.920000076293945,20445304.0,17.787384033203125
2018-11-21,18.149999618530273,17.549999237060547,17.600000381469727,18.010000228881836,10683608.0,17.876718521118164
2018-11-22,18.1299991607666,17.600000381469727,18.040000915527344,17.770000457763672,5618743.0,17.63849449157715
2018-11-23,17.8700008392334,16.93000030517578,17.8700008392334,16.969999313354492,8556005.0,16.84441375732422
2018-11-26,17.3799991607666,16.899999618530273,16.93000030517578,17.079999923706055,5214830.0,16.95359992980957
2018-11-27,17.530000686645508,17.149999618530273,17.200000762939453,17.219999313354492,5535122.0,17.09256362915039
2018-11-28,17.389999389648438,16.739999771118164,17.229999542236328,17.3799991607666,7074685.0,17.251379013061523
2018-11-29,17.790000915527344,17.049999237060547,17.43000030517578,17.100000381469727,7252156.0,16.973453521728516
2018-11-30,17.290000915527344,16.8799991607666,16.950000762939453,17.260000228881836,4892568.0,17.13226890563965
2018-12-03,17.889999389648438,17.399999618530273,17.850000381469727,17.59000015258789,8139299.0,17.459827423095703
2018-12-04,17.68000030517578,17.450000762939453,17.530000686645508,17.68000030517578,5116604.0,17.54916000366211
2018-12-05,17.670000076293945,17.25,17.43000030517578,17.6299991607666,5835817.0,17.499528884887695
2018-12-06,18.049999237060547,17.5,17.600000381469727,17.649999618530273,8749558.0,17.519380569458008
2018-12-07,17.739999771118164,17.360000610351562,17.709999084472656,17.559999465942383,3728154.0,17.4300479888916
2018-12-10,17.579999923706055,17.170000076293945,17.43000030517578,17.200000762939453,4213282.0,17.072711944580078
2018-12-11,17.399999618530273,17.059999465942383,17.200000762939453,17.200000762939453,3185022.0,17.072711944580078
2018-12-12,17.299999237060547,17.139999389648438,17.219999313354492,17.219999313354492,2396529.0,17.09256362915039
2018-12-13,17.5,17.1200008392334,17.229999542236328,17.399999618530273,3705556.0,17.27123260498047
2018-12-14,17.399999618530273,16.899999618530273,17.350000381469727,16.90999984741211,4569399.0,16.78485870361328
2018-12-17,17.200000762939453,16.790000915527344,16.850000381469727,17.18000030517578,4067325.0,17.0528621673584
2018-12-18,17.329999923706055,16.93000030517578,17.1299991607666,17.18000030517578,4628150.0,17.0528621673584
2018-12-19,17.280000686645508,16.969999313354492,17.15999984741211,17.190000534057617,3770317.0,17.062786102294922
2018-12-20,17.229999542236328,16.950000762939453,17.139999389648438,17.06999969482422,3625924.0,16.943674087524414
2018-12-21,17.1200008392334,16.719999313354492,17.1200008392334,16.920000076293945,2959959.0,16.794784545898438
2018-12-24,17.1200008392334,16.799999237060547,16.899999618530273,17.100000381469727,2763288.0,16.973453521728516
2018-12-25,16.959999084472656,16.6200008392334,16.920000076293945,16.93000030517578,3399138.0,16.804710388183594
2018-12-26,17.079999923706055,16.81999969482422,16.889999389648438,16.8700008392334,2280293.0,16.745155334472656
2018-12-27,17.200000762939453,16.799999237060547,17.1200008392334,16.860000610351562,3112354.0,16.7352294921875
2018-12-28,17.739999771118164,17.149999618530273,17.200000762939453,17.31999969482422,9124997.0,17.19182586669922
2019-01-02,18.1200008392334,17.06999969482422,17.440000534057617,18.079999923706055,16473905.0,17.946199417114258
2019-01-03,19.190000534057617,17.860000610351562,18.020000457763672,18.389999389648438,21546972.0,18.253904342651367
2019-01-04,18.700000762939453,18.100000381469727,18.299999237060547,18.479999542236328,14144662.0,18.34324073791504
2019-01-07,19.079999923706055,18.3700008392334,18.299999237060547,18.8700008392334,18738196.0,18.73035430908203
2019-01-08,18.68000030517578,18.190000534057617,18.68000030517578,18.290000915527344,11295333.0,18.154647827148438
2019-01-09,18.579999923706055,18.1200008392334,18.309999465942383,18.229999542236328,9142785.0,18.095088958740234
2019-01-10,18.34000015258789,18.049999237060547,18.200000762939453,18.219999313354492,6569273.0,18.085163116455078
2019-01-11,19.18000030517578,18.239999771118164,18.239999771118164,19.18000030517578,21622565.0,19.038061141967773
2019-01-14,19.18000030517578,18.649999618530273,19.100000381469727,18.68000030517578,9684022.0,18.541759490966797
2019-01-15,18.920000076293945,18.6299991607666,18.649999618530273,18.889999389648438,8079712.0,18.750205993652344
2019-01-16,18.969999313354492,18.540000915527344,18.8799991607666,18.559999465942383,6789085.0,18.42264747619629
2019-01-17,18.68000030517578,18.280000686645508,18.549999237060547,18.399999618530273,5046810.0,18.263832092285156
2019-01-18,18.6299991607666,18.3700008392334,18.3700008392334,18.5,4973626.0,18.36309051513672
2019-01-21,18.68000030517578,18.260000228881836,18.5,18.459999084472656,4203193.0,18.323387145996094
2019-01-22,18.479999542236328,18.030000686645508,18.479999542236328,18.100000381469727,5227020.0,17.966053009033203
2019-01-23,18.200000762939453,18.0,18.100000381469727,18.149999618530273,3555024.0,18.015682220458984
2019-01-24,18.6299991607666,18.100000381469727,18.260000228881836,18.40999984741211,6418269.0,18.273757934570312
2019-01-25,18.469999313354492,18.110000610351562,18.3799991607666,18.170000076293945,4642199.0,18.035533905029297
2019-01-28,18.350000381469727,18.1200008392334,18.229999542236328,18.15999984741211,3265237.0,18.02560806274414
2019-01-29,18.139999389648438,17.59000015258789,18.059999465942383,17.8700008392334,7382360.0,17.737754821777344
2019-01-30,18.059999465942383,17.579999923706055,17.799999237060547,17.8799991607666,3361239.0,17.7476806640625
2019-01-31,17.979999542236328,17.600000381469727,17.790000915527344,17.799999237060547,4026331.0,17.668270111083984
2019-02-01,18.15999984741211,17.75,17.850000381469727,18.15999984741211,4811414.0,18.02560806274414
2019-02-11,18.6200008392334,18.18000030517578,18.18000030517578,18.579999923706055,6876115.0,18.4424991607666
2019-02-12,18.709999084472656,18.399999618530273,18.579999923706055,18.610000610351562,5874317.0,18.472278594970703
2019-02-13,19.200000762939453,18.520000457763672,18.600000381469727,18.940000534057617,11381684.0,18.799835205078125
2019-02-14,19.149999618530273,18.860000610351562,18.959999084472656,18.940000534057617,7685856.0,18.799835205078125
2019-02-15,19.219999313354492,18.889999389648438,18.950000762939453,19.020000457763672,8895489.0,18.879243850708008
2019-02-18,19.479999542236328,19.0,19.290000915527344,19.420000076293945,13138921.0,19.276283264160156
2019-02-19,21.360000610351562,19.040000915527344,19.399999618530273,21.360000610351562,26751495.0,21.201927185058594
2019-02-20,21.280000686645508,20.540000915527344,20.809999465942383,20.899999618530273,23670558.0,20.745330810546875
2019-02-21,21.5,20.579999923706055,20.90999984741211,20.65999984741211,22612792.0,20.507108688354492
2019-02-22,21.25,20.450000762939453,20.579999923706055,21.09000015258789,16593971.0,20.93392562866211
2019-02-25,22.670000076293945,21.209999084472656,21.209999084472656,22.290000915527344,31697315.0,22.125043869018555
2019-02-26,22.299999237060547,21.649999618530273,22.299999237060547,21.729999542236328,22418837.0,21.56918716430664
2019-02-27,23.09000015258789,21.510000228881836,21.510000228881836,22.719999313354492,33571774.0,22.551860809326172
2019-02-28,23.049999237060547,22.229999542236328,22.950000762939453,22.399999618530273,15791397.0,22.234230041503906
2019-03-01,22.649999618530273,21.8700008392334,22.549999237060547,22.299999237060547,13106271.0,22.13496971130371
2019-03-04,23.079999923706055,22.290000915527344,22.530000686645508,22.59000015258789,21656301.0,22.42282485961914
2019-03-05,23.350000381469727,22.200000762939453,22.399999618530273,23.239999771118164,23348728.0,23.06801414489746
2019-03-06,23.350000381469727,22.760000228881836,23.25,23.110000610351562,21423481.0,22.93897819519043
2019-03-07,23.6200008392334,22.760000228881836,23.0,23.079999923706055,19917577.0,22.909198760986328
2019-03-08,23.649999618530273,21.799999237060547,22.75,22.479999542236328,29332369.0,22.31363868713379
2019-03-11,23.440000534057617,22.690000534057617,22.700000762939453,23.280000686645508,19864206.0,23.107717514038086
2019-03-12,25.610000610351562,23.079999923706055,23.43000030517578,25.600000381469727,57309969.0,25.41054916381836
2019-03-13,28.1299991607666,25.75,26.479999542236328,26.200000762939453,71875152.0,26.0061092376709
2019-03-14,26.860000610351562,24.450000762939453,26.170000076293945,25.809999465942383,46078404.0,25.618993759155273
2019-03-15,26.260000228881836,25.0,26.0,25.049999237060547,32099163.0,24.8646183013916
2019-03-18,25.549999237060547,24.600000381469727,25.079999923706055,25.399999618530273,17657094.0,25.21202850341797
2019-03-19,26.889999389648438,25.15999984741211,25.399999618530273,26.18000030517578,25362094.0,25.986255645751953
2019-03-20,25.959999084472656,25.15999984741211,25.899999618530273,25.65999984741211,19720232.0,25.470104217529297
2019-03-21,25.90999984741211,25.360000610351562,25.579999923706055,25.59000015258789,16499876.0,25.400623321533203
2019-03-22,26.3700008392334,25.5,25.719999313354492,26.18000030517578,20766523.0,25.986255645751953
2019-03-25,28.149999618530273,25.899999618530273,26.010000228881836,26.950000762939453,42129409.0,26.750558853149414
2019-03-26,27.049999237060547,25.049999237060547,26.799999237060547,25.1299991607666,29276576.0,24.944026947021484
2019-03-27,25.479999542236328,24.219999313354492,25.270000457763672,24.610000610351562,22488079.0,24.427875518798828
2019-03-28,25.3700008392334,24.290000915527344,24.780000686645508,24.360000610351562,15632646.0,24.179725646972656
2019-03-29,25.229999542236328,24.350000381469727,24.5,25.170000076293945,17477279.0,24.98373031616211
2019-04-01,26.510000228881836,25.299999237060547,25.59000015258789,26.18000030517578,26435454.0,25.986255645751953
2019-04-02,27.049999237060547,26.010000228881836,26.6299991607666,26.239999771118164,27383940.0,26.045812606811523
2019-04-03,26.3700008392334,25.719999313354492,26.100000381469727,26.280000686645508,19065208.0,26.08551788330078
2019-04-04,26.559999465942383,26.020000457763672,26.540000915527344,26.309999465942383,16491965.0,26.11529541015625
2019-04-08,26.65999984741211,25.579999923706055,26.489999771118164,25.940000534057617,19938177.0,25.74803352355957
2019-04-09,26.110000610351562,25.579999923706055,25.979999542236328,25.989999771118164,10182283.0,25.79766273498535
2019-04-10,25.899999618530273,25.360000610351562,25.75,25.489999771118164,11755839.0,25.301362991333008
2019-04-11,26.030000686645508,25.239999771118164,25.479999542236328,25.280000686645508,12108799.0,25.092918395996094
2019-04-12,25.440000534057617,24.860000610351562,25.200000762939453,25.059999465942383,9277209.0,24.874544143676758
2019-04-15,25.84000015258789,25.010000228881836,25.299999237060547,25.040000915527344,13392533.0,24.854694366455078
2019-04-16,25.450000762939453,24.329999923706055,25.0,25.450000762939453,14410760.0,25.261661529541016
2019-04-17,25.950000762939453,25.40999984741211,25.450000762939453,25.700000762939453,12664335.0,25.509809494018555
2019-04-18,26.0,25.5,25.649999618530273,25.700000762939453,11726778.0,25.509809494018555
2019-04-19,25.719999313354492,25.040000915527344,25.690000534057617,25.489999771118164,9879562.0,25.301362991333008
2019-04-22,25.81999969482422,25.100000381469727,25.760000228881836,25.15999984741211,9651683.0,24.973806381225586
2019-04-23,25.350000381469727,24.299999237060547,25.209999084472656,24.329999923706055,11909154.0,24.149946212768555
2019-04-24,24.65999984741211,24.100000381469727,24.440000534057617,24.6200008392334,7543208.0,24.437801361083984
2019-04-25,24.790000915527344,23.56999969482422,24.600000381469727,23.56999969482422,10210463.0,23.395570755004883
2019-04-26,23.950000762939453,23.43000030517578,23.559999465942383,23.610000610351562,8247807.0,23.43527603149414
2019-05-06,22.530000686645508,20.75,22.399999618530273,20.75,19391944.0,20.5964412689209
2019-05-07,21.270000457763672,20.559999465942383,20.799999237060547,20.959999084472656,10496364.0,20.804885864257812
2019-05-08,21.450000762939453,20.350000381469727,20.420000076293945,21.059999465942383,8120065.0,20.904146194458008
2019-05-09,21.450000762939453,20.899999618530273,21.040000915527344,21.1299991607666,10572399.0,20.9736270904541
2019-05-10,22.90999984741211,21.18000030517578,21.200000762939453,22.729999542236328,18788761.0,22.561786651611328
2019-05-13,23.149999618530273,22.260000228881836,22.420000076293945,22.81999969482422,11750948.0,22.651123046875
2019-05-14,23.5,22.459999084472656,22.579999923706055,23.020000457763672,18195846.0,22.849641799926758
2019-05-15,23.329999923706055,22.799999237060547,23.020000457763672,23.31999969482422,12659620.0,23.14742088317871
2019-05-16,24.5,23.059999465942383,23.350000381469727,23.6200008392334,18069893.0,23.556318283081055
2019-05-17,23.780000686645508,22.520000457763672,23.299999237060547,22.709999084472656,13710260.0,22.64876937866211
2019-05-20,23.649999618530273,22.81999969482422,22.899999618530273,23.190000534057617,11263806.0,23.12747573852539
2019-05-21,23.5,22.520000457763672,23.170000076293945,23.3799991607666,12199484.0,23.31696319580078
2019-05-22,23.399999618530273,22.809999465942383,23.399999618530273,23.149999618530273,8891954.0,23.087583541870117
2019-05-23,24.5,23.15999984741211,23.15999984741211,23.450000762939453,23633652.0,23.386775970458984
2019-05-24,22.93000030517578,21.920000076293945,22.65999984741211,21.950000762939453,18725114.0,21.890819549560547
2019-05-27,23.290000915527344,21.850000381469727,21.969999313354492,23.25,15957917.0,23.187314987182617
2019-05-28,24.079999923706055,23.149999618530273,23.25,23.510000228881836,17398182.0,23.446613311767578
2019-05-29,23.860000610351562,23.06999969482422,23.149999618530273,23.3700008392334,12369756.0,23.306991577148438
2019-05-30,23.700000762939453,22.809999465942383,23.25,23.270000457763672,11084619.0,23.207260131835938
2019-05-31,23.68000030517578,23.100000381469727,23.3799991607666,23.479999542236328,11580564.0,23.41669464111328
2019-06-03,23.84000015258789,23.040000915527344,23.670000076293945,23.149999618530273,10529040.0,23.087583541870117
2019-06-04,23.25,22.270000457763672,23.149999618530273,22.450000762939453,11105163.0,22.38947296142578
2019-06-05,22.969999313354492,22.489999771118164,22.700000762939453,22.579999923706055,7397021.0,22.519121170043945
2019-06-06,22.649999618530273,21.8799991607666,22.649999618530273,21.989999771118164,7553948.0,21.93071174621582
2019-06-10,22.34000015258789,21.709999084472656,21.989999771118164,22.040000915527344,6871652.0,21.98057746887207
2019-06-11,22.75,21.799999237060547,22.15999984741211,22.719999313354492,11118357.0,22.658742904663086
2019-06-12,22.920000076293945,22.299999237060547,22.549999237060547,22.40999984741211,9389891.0,22.349578857421875
2019-06-13,22.540000915527344,22.149999618530273,22.309999465942383,22.25,7864374.0,22.19001007080078
2019-06-14,22.860000610351562,22.059999465942383,22.31999969482422,22.06999969482422,10700542.0,22.010496139526367
2019-06-17,22.34000015258789,21.760000228881836,22.059999465942383,21.889999389648438,6544510.0,21.83098030090332
2019-06-18,21.969999313354492,21.6299991607666,21.889999389648438,21.780000686645508,4791653.0,21.72127914428711
2019-06-19,22.450000762939453,22.100000381469727,22.299999237060547,22.1200008392334,7590798.0,22.060361862182617
2019-06-20,22.59000015258789,21.93000030517578,22.010000228881836,22.579999923706055,11298350.0,22.519121170043945
2019-06-21,23.049999237060547,22.530000686645508,22.579999923706055,22.979999542236328,13511531.0,22.918041229248047
2019-06-24,23.149999618530273,22.739999771118164,23.0,22.8700008392334,9202195.0,22.808340072631836
2019-06-25,22.989999771118164,22.479999542236328,22.760000228881836,22.700000762939453,8183043.0,22.638797760009766
2019-06-26,23.100000381469727,22.510000228881836,22.700000762939453,23.0,8956530.0,22.93798828125
2019-06-27,23.229999542236328,22.809999465942383,23.010000228881836,22.90999984741211,10140934.0,22.848230361938477
2019-06-28,22.90999984741211,22.350000381469727,22.899999618530273,22.549999237060547,6341116.0,22.489200592041016
2019-07-01,23.149999618530273,22.84000015258789,22.90999984741211,23.149999618530273,10662463.0,23.087583541870117
2019-07-02,23.420000076293945,22.950000762939453,23.1200008392334,23.059999465942383,9327552.0,22.997825622558594
2019-07-03,23.389999389648438,22.719999313354492,22.899999618530273,23.15999984741211,10857828.0,23.097557067871094
2019-07-04,24.100000381469727,23.079999923706055,23.110000610351562,23.670000076293945,28689838.0,23.606182098388672
2019-07-05,23.75,23.350000381469727,23.670000076293945,23.729999542236328,13126486.0,23.666019439697266
2019-07-08,23.68000030517578,22.760000228881836,23.68000030517578,22.950000762939453,11640506.0,22.888124465942383
2019-07-09,23.100000381469727,22.809999465942383,22.889999389648438,22.989999771118164,5265036.0,22.928014755249023
2019-07-10,23.790000915527344,22.809999465942383,23.020000457763672,23.219999313354492,11958655.0,23.157394409179688
2019-07-11,23.600000381469727,22.889999389648438,23.299999237060547,23.020000457763672,7205070.0,22.957935333251953
2019-07-12,23.360000610351562,22.850000381469727,23.0,23.170000076293945,6350271.0,23.10753059387207
2019-07-15,23.940000534057617,23.18000030517578,23.25,23.899999618530273,16396633.0,23.835561752319336
2019-07-16,24.15999984741211,23.700000762939453,23.889999389648438,24.079999923706055,11660566.0,24.01507568359375
2019-07-17,24.18000030517578,23.610000610351562,24.010000228881836,23.719999313354492,10915956.0,23.65604591369629
2019-07-18,23.690000534057617,23.049999237060547,23.549999237060547,23.100000381469727,11091561.0,23.0377197265625
2019-07-19,23.350000381469727,23.020000457763672,23.09000015258789,23.18000030517578,6357064.0,23.117504119873047
2019-07-22,23.280000686645508,22.280000686645508,23.219999313354492,22.31999969482422,9894755.0,22.25982093811035
2019-07-23,22.780000686645508,22.229999542236328,22.270000457763672,22.579999923706055,4402691.0,22.519121170043945
2019-07-24,23.100000381469727,22.6200008392334,22.75,22.889999389648438,5970155.0,22.828285217285156
2019-07-25,22.989999771118164,22.799999237060547,22.799999237060547,22.90999984741211,4272321.0,22.848230361938477
2019-07-26,23.3799991607666,22.729999542236328,22.739999771118164,23.290000915527344,8908542.0,23.22720718383789
2019-07-29,23.440000534057617,23.1299991607666,23.31999969482422,23.360000610351562,6247450.0,23.29701805114746
2019-07-30,23.40999984741211,23.229999542236328,23.350000381469727,23.280000686645508,5757151.0,23.217233657836914
2019-07-31,23.3799991607666,23.059999465942383,23.209999084472656,23.309999465942383,5188947.0,23.24715232849121
2019-08-01,23.25,22.770000457763672,23.25,22.81999969482422,7003991.0,22.758474349975586
2019-08-02,22.559999465942383,22.139999389648438,22.299999237060547,22.389999389648438,6112267.0,22.329631805419922
2019-08-05,22.809999465942383,22.290000915527344,22.3700008392334,22.299999237060547,6007477.0,22.23987579345703
2019-08-06,21.899999618530273,21.0,21.899999618530273,21.459999084472656,10040769.0,21.40213966369629
2019-08-07,21.770000457763672,21.270000457763672,21.600000381469727,21.299999237060547,4790982.0,21.242570877075195
2019-08-08,21.850000381469727,21.3700008392334,21.3700008392334,21.489999771118164,4512303.0,21.43206024169922
2019-08-09,21.649999618530273,20.899999618530273,21.610000610351562,20.90999984741211,7304592.0,20.853622436523438
2019-08-12,21.299999237060547,20.8700008392334,20.950000762939453,21.299999237060547,4259428.0,21.242570877075195
2019-08-13,21.389999389648438,21.020000457763672,21.200000762939453,21.18000030517578,4377561.0,21.122896194458008
2019-08-14,21.489999771118164,21.280000686645508,21.399999618530273,21.309999465942383,4313947.0,21.252544403076172
2019-08-15,21.399999618530273,20.709999084472656,20.81999969482422,21.389999389648438,4957117.0,21.33232879638672
2019-08-16,21.700000762939453,21.299999237060547,21.450000762939453,21.510000228881836,5404758.0,21.45200538635254
2019-08-19,22.309999465942383,21.600000381469727,21.610000610351562,22.190000534057617,8183732.0,22.130172729492188
2019-08-20,22.5,22.079999923706055,22.18000030517578,22.239999771118164,7439075.0,22.180036544799805
2019-08-21,22.479999542236328,22.100000381469727,22.1299991607666,22.239999771118164,5254591.0,22.180036544799805
2019-08-22,22.700000762939453,22.239999771118164,22.350000381469727,22.540000915527344,7970146.0,22.479228973388672
2019-08-23,22.649999618530273,22.299999237060547,22.450000762939453,22.299999237060547,5262819.0,22.23987579345703
2019-08-26,22.34000015258789,21.860000610351562,22.0,22.229999542236328,6862481.0,22.17006492614746
2019-08-27,22.649999618530273,21.899999618530273,22.329999923706055,22.399999618530273,8206560.0,22.3396053314209
2019-08-28,23.020000457763672,22.06999969482422,22.399999618530273,22.579999923706055,10828475.0,22.519121170043945
2019-08-29,22.979999542236328,22.399999618530273,22.59000015258789,22.559999465942383,9212003.0,22.499174118041992
2019-08-30,23.3799991607666,22.579999923706055,22.780000686645508,23.280000686645508,20084035.0,23.217233657836914
2019-09-02,24.389999389648438,23.350000381469727,23.40999984741211,24.149999618530273,29673803.0,24.08488655090332
2019-09-03,24.479999542236328,23.739999771118164,24.1200008392334,24.079999923706055,19816471.0,24.01507568359375
2019-09-04,24.15999984741211,23.670000076293945,23.979999542236328,23.950000762939453,13697980.0,23.885427474975586
2019-09-05,24.399999618530273,23.920000076293945,24.06999969482422,24.040000915527344,19672631.0,23.97518539428711
2019-09-06,24.690000534057617,23.979999542236328,24.100000381469727,24.40999984741211,17630186.0,24.344186782836914
2019-09-09,24.65999984741211,24.329999923706055,24.520000457763672,24.5,14009492.0,24.433944702148438
2019-09-10,24.93000030517578,24.010000228881836,24.510000228881836,24.09000015258789,17960776.0,24.025049209594727
2019-09-11,24.270000457763672,23.799999237060547,24.200000762939453,23.940000534057617,11507037.0,23.87545394897461
2019-09-12,24.440000534057617,23.899999618530273,24.110000610351562,24.139999389648438,10977935.0,24.074914932250977
2019-09-16,24.399999618530273,23.899999618530273,24.18000030517578,24.049999237060547,9485873.0,23.985157012939453
2019-09-17,23.989999771118164,23.100000381469727,23.950000762939453,23.239999771118164,11803959.0,23.17734146118164
2019-09-18,23.420000076293945,23.030000686645508,23.15999984741211,23.100000381469727,6619505.0,23.0377197265625
2019-09-19,23.56999969482422,23.049999237060547,23.1200008392334,23.350000381469727,7483714.0,23.287044525146484
2019-09-20,23.559999465942383,23.34000015258789,23.3799991607666,23.549999237060547,8479982.0,23.48650550842285
2019-09-23,23.469999313354492,23.030000686645508,23.3799991607666,23.15999984741211,7174543.0,23.097557067871094
2019-09-24,23.450000762939453,23.09000015258789,23.239999771118164,23.149999618530273,7260342.0,23.087583541870117
2019-09-25,23.149999618530273,22.450000762939453,23.149999618530273,22.450000762939453,9010231.0,22.38947296142578
2019-09-26,22.600000381469727,21.81999969482422,22.549999237060547,21.889999389648438,8865276.0,21.83098030090332
2019-09-27,22.149999618530273,21.850000381469727,21.850000381469727,21.920000076293945,5457299.0,21.86090087890625
2019-09-30,22.059999465942383,21.610000610351562,21.950000762939453,21.670000076293945,4692258.0,21.611574172973633
2019-10-08,21.84000015258789,21.440000534057617,21.6200008392334,21.59000015258789,5194459.0,21.531789779663086
2019-10-09,21.760000228881836,21.360000610351562,21.450000762939453,21.739999771118164,3714370.0,21.681385040283203
2019-10-10,21.979999542236328,21.700000762939453,21.739999771118164,21.829999923706055,5287871.0,21.771142959594727
2019-10-11,22.059999465942383,21.6299991607666,22.010000228881836,21.790000915527344,5013866.0,21.731250762939453
2019-10-14,22.15999984741211,21.920000076293945,22.0,22.020000457763672,6341576.0,21.960630416870117
2019-10-15,22.079999923706055,21.549999237060547,22.079999923706055,21.549999237060547,5369691.0,21.491897583007812
2019-10-16,21.709999084472656,21.43000030517578,21.6200008392334,21.5,3490375.0,21.442031860351562
2019-10-17,21.6200008392334,21.450000762939453,21.559999465942383,21.530000686645508,2754444.0,21.471952438354492
2019-10-18,21.6299991607666,21.06999969482422,21.59000015258789,21.1299991607666,4795303.0,21.073028564453125
2019-10-21,21.229999542236328,20.860000610351562,21.059999465942383,21.200000762939453,4489026.0,21.142841339111328
2019-10-22,21.43000030517578,21.110000610351562,21.260000228881836,21.40999984741211,3853790.0,21.352275848388672
2019-10-23,21.489999771118164,21.1299991607666,21.489999771118164,21.209999084472656,3155882.0,21.152812957763672
2019-10-24,21.200000762939453,20.90999984741211,21.15999984741211,21.18000030517578,3070220.0,21.122896194458008
2019-10-25,21.139999389648438,20.850000381469727,21.1200008392334,21.110000610351562,5310494.0,21.053085327148438
2019-10-28,21.450000762939453,21.079999923706055,21.110000610351562,21.440000534057617,6537330.0,21.38219451904297
2019-10-29,21.5,21.1200008392334,21.5,21.1200008392334,4759820.0,21.063058853149414
2019-10-30,21.139999389648438,20.84000015258789,21.139999389648438,20.8799991607666,4089440.0,20.82370376586914
2019-10-31,21.030000686645508,20.799999237060547,20.8799991607666,20.920000076293945,3327755.0,20.863595962524414
2019-11-01,21.049999237060547,20.81999969482422,20.940000534057617,21.040000915527344,3817986.0,20.983274459838867
2019-11-04,21.25,21.040000915527344,21.100000381469727,21.06999969482422,3673545.0,21.01319122314453
2019-11-05,21.329999923706055,20.920000076293945,21.100000381469727,21.25,4815163.0,21.192707061767578
2019-11-06,21.920000076293945,21.299999237060547,21.299999237060547,21.469999313354492,9323063.0,21.412113189697266
2019-11-07,21.56999969482422,21.290000915527344,21.489999771118164,21.489999771118164,3907703.0,21.43206024169922
2019-11-08,21.68000030517578,21.3799991607666,21.530000686645508,21.3799991607666,4101210.0,21.322355270385742
2019-11-11,21.479999542236328,20.3700008392334,21.389999389648438,20.479999542236328,6890517.0,20.424781799316406
2019-11-12,20.559999465942383,20.1200008392334,20.510000228881836,20.40999984741211,4584717.0,20.354970932006836
2019-11-13,20.40999984741211,20.1299991607666,20.40999984741211,20.170000076293945,3370678.0,20.115617752075195
2019-11-14,20.389999389648438,20.1299991607666,20.170000076293945,20.290000915527344,3338901.0,20.23529624938965
2019-11-15,20.329999923706055,19.969999313354492,20.329999923706055,20.020000457763672,3496044.0,19.966022491455078
2019-11-18,20.190000534057617,19.93000030517578,20.0,20.1299991607666,2763369.0,20.075725555419922
2019-11-19,20.34000015258789,20.040000915527344,20.18000030517578,20.34000015258789,3401460.0,20.285160064697266
2019-11-20,20.450000762939453,20.260000228881836,20.350000381469727,20.270000457763672,3324005.0,20.215349197387695
2019-11-21,20.450000762939453,20.149999618530273,20.200000762939453,20.31999969482422,2637033.0,20.265213012695312
2019-11-22,20.540000915527344,20.200000762939453,20.280000686645508,20.329999923706055,3896757.0,20.27518653869629
2019-11-25,20.450000762939453,20.100000381469727,20.440000534057617,20.360000610351562,3545258.0,20.30510711669922
2019-11-26,20.489999771118164,20.270000457763672,20.399999618530273,20.489999771118164,3493632.0,20.434755325317383
2019-11-27,20.5,20.309999465942383,20.459999084472656,20.360000610351562,2105012.0,20.30510711669922
2019-11-28,20.43000030517578,20.270000457763672,20.299999237060547,20.270000457763672,1781478.0,20.215349197387695
2019-11-29,20.3700008392334,20.110000610351562,20.34000015258789,20.260000228881836,2542123.0,20.20537567138672
2019-12-02,20.389999389648438,20.1200008392334,20.329999923706055,20.190000534057617,3644564.0,20.13556480407715
2019-12-03,20.360000610351562,20.079999923706055,20.1200008392334,20.360000610351562,3487327.0,20.30510711669922
2019-12-04,20.549999237060547,20.200000762939453,20.260000228881836,20.469999313354492,4017561.0,20.41480827331543
2019-12-05,20.68000030517578,20.450000762939453,20.469999313354492,20.579999923706055,4557539.0,20.524513244628906
2019-12-06,20.700000762939453,20.450000762939453,20.5,20.59000015258789,3359959.0,20.534486770629883
2019-12-09,20.760000228881836,20.5,20.639999389648438,20.579999923706055,4401071.0,20.524513244628906
2019-12-10,20.579999923706055,20.280000686645508,20.579999923706055,20.350000381469727,5295865.0,20.295133590698242
2019-12-11,20.479999542236328,20.209999084472656,20.3799991607666,20.290000915527344,5253569.0,20.23529624938965
2019-12-12,20.40999984741211,20.219999313354492,20.260000228881836,20.309999465942383,5550737.0,20.25524139404297
2019-12-13,20.479999542236328,20.31999969482422,20.43000030517578,20.479999542236328,6810421.0,20.424781799316406
2019-12-16,20.950000762939453,20.520000457763672,20.549999237060547,20.850000381469727,11538495.0,20.793785095214844
2019-12-17,21.329999923706055,20.8799991607666,20.8799991607666,21.260000228881836,13120455.0,21.202680587768555
2019-12-18,21.760000228881836,21.239999771118164,21.280000686645508,21.31999969482422,14220571.0,21.26251792907715
2019-12-19,21.40999984741211,21.110000610351562,21.34000015258789,21.170000076293945,8230077.0,21.11292266845703
2019-12-20,21.299999237060547,20.799999237060547,21.209999084472656,20.8700008392334,7729557.0,20.813732147216797
2019-12-23,21.139999389648438,20.59000015258789,21.010000228881836,20.610000610351562,7677215.0,20.554431915283203
2019-12-24,20.81999969482422,20.559999465942383,20.579999923706055,20.809999465942383,4033515.0,20.75389289855957
2019-12-25,20.920000076293945,20.65999984741211,20.799999237060547,20.760000228881836,4554221.0,20.70402717590332
2019-12-26,20.950000762939453,20.68000030517578,20.770000457763672,20.8700008392334,4921446.0,20.813732147216797
2019-12-27,21.700000762939453,20.959999084472656,20.989999771118164,21.239999771118164,15489739.0,21.1827335357666
2019-12-30,21.760000228881836,21.079999923706055,21.25,21.5,11674215.0,21.442031860351562
2019-12-31,21.479999542236328,21.190000534057617,21.299999237060547,21.3700008392334,7351099.0,21.3123836517334
2020-01-02,21.6299991607666,21.40999984741211,21.510000228881836,21.559999465942383,9245375.0,21.50187110900879
2020-01-03,22.360000610351562,21.59000015258789,21.639999389648438,22.15999984741211,18215612.0,22.100252151489258
2020-01-06,22.899999618530273,22.25,22.690000534057617,22.31999969482422,21171048.0,22.25982093811035
2020-01-07,22.770000457763672,22.049999237060547,22.229999542236328,22.520000457763672,13322966.0,22.45928382873535
2020-01-08,23.309999465942383,22.459999084472656,22.770000457763672,23.049999237060547,20820185.0,22.987852096557617
2020-01-09,22.690000534057617,22.389999389648438,22.5,22.670000076293945,13895369.0,22.60887908935547
2020-01-10,22.790000915527344,22.209999084472656,22.56999969482422,22.309999465942383,9318005.0,22.249847412109375
2020-01-13,22.43000030517578,22.43000030517578,22.43000030517578,22.43000030517578,8104440.0,22.369525909423828
2020-01-14,22.329999923706055,22.329999923706055,22.329999923706055,22.329999923706055,6305433.0,22.269794464111328
2020-01-15,22.290000915527344,21.899999618530273,22.290000915527344,22.010000228881836,7622441.0,21.95065689086914
2020-01-16,24.209999084472656,22.0,22.010000228881836,23.530000686645508,51939496.0,23.46656036376953
2020-01-17,24.600000381469727,23.479999542236328,23.610000610351562,24.25,39179669.0,24.18461799621582
2020-01-20,26.68000030517578,24.520000457763672,24.600000381469727,26.68000030517578,48524250.0,26.60806655883789
2020-01-21,27.56999969482422,26.3700008392334,26.989999771118164,27.299999237060547,51215084.0,27.226394653320312
2020-01-22,27.739999771118164,26.479999542236328,26.809999465942383,27.56999969482422,41726381.0,27.49566650390625
2020-01-23,30.329999923706055,27.18000030517578,27.18000030517578,29.479999542236328,78846632.0,29.400516510009766
2020-02-03,28.0,26.530000686645508,26.610000610351562,27.59000015258789,78225891.0,27.515613555908203
2020-02-04,30.350000381469727,28.15999984741211,28.399999618530273,30.350000381469727,94866428.0,30.268171310424805
2020-02-05,33.38999938964844,30.059999465942383,30.389999389648438,33.38999938964844,65140577.0,33.29997634887695
2020-02-06,36.72999954223633,35.02000045776367,35.900001525878906,36.72999954223633,26344530.0,36.6309700012207
2020-02-07,40.400001525878906,37.79999923706055,40.400001525878906,38.15999984741211,137393046.0,38.05711364746094
2020-02-10,41.540000915527344,35.599998474121094,40.0,37.47999954223633,111082147.0,37.37894821166992
2020-02-11,37.04999923706055,34.0,36.9900016784668,36.150001525878906,81441208.0,36.05253601074219
2020-02-12,38.380001068115234,35.81999969482422,36.29999923706055,37.83000183105469,91156748.0,37.728004455566406
2020-02-13,37.18000030517578,35.20000076293945,37.099998474121094,35.849998474121094,78059913.0,35.75334167480469
2020-02-14,38.75,35.45000076293945,36.18000030517578,37.650001525878906,85508782.0,37.548492431640625
2020-02-17,39.5,36.900001525878906,37.0,38.029998779296875,76010941.0,37.92746353149414
2020-02-18,38.689998626708984,36.529998779296875,38.0,38.689998626708984,72345905.0,38.58568572998047
2020-02-19,38.0,35.5,38.0,36.0099983215332,61689395.0,35.91291046142578
2020-02-20,37.77000045776367,35.29999923706055,36.29999923706055,37.47999954223633,56903597.0,37.37894821166992
2020-02-21,41.22999954223633,36.70000076293945,37.0,39.95000076293945,98488224.0,39.842288970947266
2020-02-24,39.79999923706055,37.79999923706055,39.29999923706055,38.779998779296875,68110007.0,38.67544174194336
2020-02-25,40.189998626708984,37.08000183105469,37.5099983215332,40.0,77481900.0,39.892154693603516
2020-02-26,39.68000030517578,36.0,39.34000015258789,36.900001525878906,69030156.0,36.800514221191406
2020-02-27,37.18000030517578,35.18000030517578,37.0,35.5,44474742.0,35.4042854309082
2020-02-28,35.5099983215332,33.04999923706055,33.04999923706055,34.0099983215332,44900125.0,33.91830062866211
2020-03-02,35.04999923706055,33.45000076293945,34.59000015258789,34.650001525878906,35935091.0,34.55657958984375
2020-03-03,36.400001525878906,34.54999923706055,35.02000045776367,34.86000061035156,35928095.0,34.766014099121094
2020-03-04,35.779998779296875,34.0099983215332,34.119998931884766,35.0,24583391.0,34.905635833740234
2020-03-05,37.0,34.91999816894531,35.650001525878906,36.04999923706055,42246237.0,35.95280456542969
2020-03-06,37.349998474121094,34.61000061035156,35.04999923706055,36.290000915527344,42600161.0,36.19215774536133
2020-03-09,36.150001525878906,34.29999923706055,35.849998474121094,34.459999084472656,31220624.0,34.367088317871094
2020-03-10,37.90999984741211,34.08000183105469,34.099998474121094,37.90999984741211,51367591.0,37.80778884887695
2020-03-11,41.70000076293945,38.599998474121094,39.0,39.59000015258789,114099201.0,39.48326110839844
2020-03-12,39.119998931884766,35.70000076293945,39.0,36.2599983215332,77894483.0,36.162235260009766
2020-03-13,36.36000061035156,33.5,33.5,35.25,51908027.0,35.15496063232422
2020-03-16,35.45000076293945,31.729999542236328,35.08000183105469,31.790000915527344,58505179.0,31.70429039001465
2020-03-17,32.84000015258789,29.799999237060547,32.84000015258789,31.459999084472656,41178545.0,31.37517738342285
2020-03-18,33.099998474121094,31.110000610351562,31.8799991607666,31.18000030517578,36463609.0,31.09593391418457
2020-03-19,32.18000030517578,30.510000228881836,31.530000686645508,31.809999465942383,34721057.0,31.72423553466797
2020-03-20,32.31999969482422,30.75,32.0,31.260000228881836,28717424.0,31.175718307495117
2020-03-23,30.440000534057617,28.760000228881836,29.899999618530273,28.959999084472656,30444464.0,28.88191795349121
2020-03-24,29.8799991607666,28.100000381469727,29.649999618530273,29.15999984741211,24646387.0,29.08138084411621
2020-03-25,30.299999237060547,29.399999618530273,30.0,30.0,24251073.0,29.91911506652832
2020-03-26,30.260000228881836,29.290000915527344,29.670000076293945,29.299999237060547,18324730.0,29.22100257873535
2020-03-27,30.31999969482422,29.639999389648438,29.90999984741211,29.81999969482422,24580844.0,29.739601135253906
2020-03-30,29.860000610351562,28.15999984741211,29.0,29.5,23684577.0,29.42046356201172
2020-03-31,30.149999618530273,29.049999237060547,29.739999771118164,29.219999313354492,14360363.0,29.141218185424805
2020-04-01,30.299999237060547,28.959999084472656,29.0,29.610000610351562,20951297.0,29.530166625976562
2020-04-02,30.850000381469727,29.209999084472656,29.420000076293945,30.6200008392334,22196846.0,30.537445068359375
2020-04-03,30.850000381469727,29.600000381469727,30.850000381469727,29.809999465942383,20698363.0,29.72962760925293
2020-04-07,32.790000915527344,30.479999542236328,30.649999618530273,32.7400016784668,48303763.0,32.651729583740234
2020-04-08,32.63999938964844,31.799999237060547,31.8799991607666,32.31999969482422,32296447.0,32.23286056518555
2020-04-09,33.470001220703125,32.33000183105469,32.439998626708984,32.68000030517578,28218831.0,32.591888427734375
2020-04-10,33.68000030517578,31.8700008392334,32.20000076293945,32.849998474121094,32271621.0,32.76142883300781
2020-04-13,34.0,31.549999237060547,32.5099983215332,33.9900016784668,30134103.0,33.89836120605469
2020-04-14,35.099998474121094,33.45000076293945,34.0,34.439998626708984,31100677.0,34.34714126586914
2020-04-15,35.22999954223633,34.0,34.29999923706055,34.029998779296875,25451152.0,33.93824768066406
2020-04-16,34.34000015258789,33.33000183105469,33.58000183105469,33.68000030517578,23661152.0,33.589195251464844
2020-04-17,34.16999816894531,33.15999984741211,33.900001525878906,33.189998626708984,21715192.0,33.10051345825195
2020-04-20,36.279998779296875,33.209999084472656,33.33000183105469,35.790000915527344,39515814.0,35.693504333496094
2020-04-21,37.16999816894531,34.880001068115234,36.29999923706055,35.58000183105469,47596972.0,35.484073638916016
2020-04-22,35.779998779296875,34.70000076293945,34.79999923706055,35.29999923706055,25521114.0,35.20482635498047
2020-04-23,35.58000183105469,34.209999084472656,35.58000183105469,34.4900016784668,25355730.0,34.397010803222656
2020-04-24,34.810001373291016,32.2599983215332,34.33000183105469,33.0,34711243.0,32.91102600097656
2020-04-27,32.709999084472656,31.1200008392334,32.709999084472656,31.31999969482422,31294817.0,31.23555564880371
2020-04-28,31.5,29.790000915527344,31.1200008392334,30.649999618530273,29067251.0,30.56736183166504
2020-04-29,32.09000015258789,30.579999923706055,30.579999923706055,31.760000228881836,20590470.0,31.67436981201172
2020-04-30,33.099998474121094,31.760000228881836,31.760000228881836,32.880001068115234,22324726.0,32.791351318359375
2020-05-06,33.79999923706055,32.380001068115234,33.25,32.959999084472656,30963155.0,32.871131896972656
2020-05-07,33.16999816894531,32.43000030517578,32.61000061035156,32.470001220703125,19622889.0,32.3824577331543
2020-05-08,35.2599983215332,32.63999938964844,32.90999984741211,34.54999923706055,48962892.0,34.45684814453125
2020-05-11,34.400001525878906,33.599998474121094,34.400001525878906,34.380001068115234,31836573.0,34.28730773925781
2020-05-12,35.54999923706055,33.9900016784668,34.29999923706055,34.83000183105469,31552380.0,34.7360954284668
2020-05-13,35.150001525878906,34.2400016784668,34.5,34.68000030517578,18848790.0,34.58649826049805
2020-05-14,35.36000061035156,34.0,34.4900016784668,35.0099983215332,28859467.0,34.91560745239258
2020-05-15,35.13999938964844,34.400001525878906,35.13999938964844,34.400001525878906,20864288.0,34.307254791259766
2020-05-18,35.63999938964844,33.849998474121094,34.5,34.5,32908862.0,34.406982421875
2020-05-19,35.119998931884766,34.25,34.599998474121094,34.79999923706055,20616224.0,34.706172943115234
2020-05-20,34.970001220703125,33.029998779296875,34.970001220703125,33.08000183105469,29827535.0,32.990814208984375
2020-05-21,33.369998931884766,32.0,33.09000015258789,32.619998931884766,20973092.0,32.53205108642578
2020-05-22,33.65999984741211,32.20000076293945,32.81999969482422,32.47999954223633,22188426.0,32.39242935180664
2020-05-25,32.220001220703125,31.079999923706055,32.189998626708984,31.34000015258789,17559245.0,31.255502700805664
2020-05-26,31.93000030517578,31.450000762939453,31.450000762939453,31.8799991607666,13537806.0,31.79404640197754
2020-05-27,32.79999923706055,31.68000030517578,31.979999542236328,31.770000457763672,21099151.0,31.684343338012695
2020-05-28,32.08000183105469,30.399999618530273,31.549999237060547,30.989999771118164,22795495.0,30.90644645690918
2020-05-29,33.18000030517578,30.799999237060547,31.43000030517578,32.209999084472656,32785355.0,32.1231575012207
2020-06-01,33.0,32.099998474121094,32.900001525878906,32.61000061035156,29703281.0,32.52207946777344
2020-06-02,33.83000183105469,32.2599983215332,32.40999984741211,32.97999954223633,33375310.0,32.89107894897461
2020-06-03,33.630001068115234,32.540000915527344,32.630001068115234,32.97999954223633,28455505.0,32.89107894897461
2020-06-04,33.2599983215332,32.38999938964844,32.79999923706055,32.79999923706055,18780640.0,32.71156692504883
2020-06-05,33.47999954223633,32.54999923706055,32.75,33.029998779296875,16885924.0,32.94094467163086
2020-06-08,33.77000045776367,32.849998474121094,33.29999923706055,32.86000061035156,19043877.0,32.77140426635742
2020-06-09,33.11000061035156,31.889999389648438,32.79999923706055,32.2599983215332,19731989.0,32.17301940917969
2020-06-10,32.709999084472656,31.760000228881836,32.13999938964844,32.54999923706055,15079359.0,32.46223831176758
2020-06-11,33.400001525878906,32.36000061035156,32.45000076293945,32.84000015258789,23292867.0,32.75145721435547
2020-06-12,33.18000030517578,31.950000762939453,32.0,33.18000030517578,19439117.0,33.09054183959961
2020-06-15,33.68000030517578,32.779998779296875,33.40999984741211,32.90999984741211,20469491.0,32.82126998901367
2020-06-16,33.099998474121094,32.11000061035156,32.70000076293945,32.779998779296875,21514951.0,32.691619873046875
2020-06-17,33.630001068115234,32.70000076293945,32.959999084472656,33.529998779296875,30671315.0,33.439598083496094
2020-06-18,33.470001220703125,32.08000183105469,33.470001220703125,32.459999084472656,29147028.0,32.37248229980469
2020-06-19,32.560001373291016,32.150001525878906,32.400001525878906,32.439998626708984,16988261.0,32.352535247802734
2020-06-22,33.09000015258789,32.400001525878906,32.720001220703125,32.619998931884766,20420960.0,32.53205108642578
2020-06-23,33.4900016784668,32.31999969482422,33.18000030517578,32.34000015258789,32543480.0,32.2528076171875
2020-06-24,32.29999923706055,30.8799991607666,32.29999923706055,31.049999237060547,37201606.0,30.966283798217773
2020-06-29,31.239999771118164,30.520000457763672,30.799999237060547,30.729999542236328,14307370.0,30.647146224975586
2020-06-30,31.18000030517578,30.729999542236328,31.049999237060547,30.829999923706055,12120309.0,30.746877670288086
2020-07-01,30.989999771118164,30.65999984741211,30.8799991607666,30.979999542236328,14121731.0,30.896472930908203
2020-07-02,31.450000762939453,30.729999542236328,30.959999084472656,31.399999618530273,18686019.0,31.315340042114258
2020-07-03,31.559999465942383,31.1200008392334,31.5,31.43000030517578,19361415.0,31.345260620117188
2020-07-06,33.9900016784668,31.5,31.510000228881836,33.650001525878906,48002679.0,33.55927658081055
2020-07-07,34.77000045776367,32.93000030517578,34.150001525878906,33.720001220703125,51645742.0,33.629085540771484
2020-07-08,37.09000015258789,33.79999923706055,33.810001373291016,37.09000015258789,75520521.0,36.98999786376953
2020-07-09,38.470001220703125,36.0,38.099998474121094,37.099998474121094,73103135.0,37.099998474121094
2020-07-10,37.15999984741211,35.599998474121094,37.11000061035156,35.70000076293945,49965279.0,35.70000076293945
2020-07-13,35.470001220703125,34.0,34.75,35.470001220703125,53645844.0,35.470001220703125
2020-07-14,36.90999984741211,35.0,35.0,35.90999984741211,48227278.0,35.90999984741211
2020-07-15,36.20000076293945,34.209999084472656,35.90999984741211,34.279998779296875,33555579.0,34.279998779296875
2020-07-16,34.880001068115234,32.13999938964844,34.0099983215332,32.66999816894531,30428077.0,32.66999816894531
2020-07-17,33.9900016784668,32.61000061035156,32.810001373291016,33.29999923706055,24649411.0,33.29999923706055
2020-07-20,35.970001220703125,33.599998474121094,33.599998474121094,35.779998779296875,39951151.0,35.779998779296875
2020-07-21,35.77000045776367,34.36000061035156,35.77000045776367,34.54999923706055,26805372.0,34.54999923706055
2020-07-22,35.880001068115234,34.439998626708984,34.75,34.63999938964844,29627334.0,34.63999938964844
2020-07-23,36.45000076293945,34.29999923706055,35.0,35.880001068115234,56511499.0,35.880001068115234
2020-07-24,36.18000030517578,33.959999084472656,36.0,33.9900016784668,47758224.0,33.9900016784668
2020-07-27,33.970001220703125,32.45000076293945,33.95000076293945,32.95000076293945,23500622.0,32.95000076293945
2020-07-28,34.08000183105469,32.900001525878906,33.099998474121094,33.439998626708984,17264915.0,33.439998626708984
2020-07-29,34.869998931884766,32.880001068115234,33.15999984741211,34.75,30378037.0,34.75
2020-07-30,37.0,35.150001525878906,35.900001525878906,35.40999984741211,55119693.0,35.40999984741211
2020-07-31,36.36000061035156,34.720001220703125,35.40999984741211,35.33000183105469,45717044.0,35.33000183105469
2020-08-03,38.86000061035156,35.56999969482422,35.7400016784668,38.86000061035156,52470642.0,38.86000061035156
2020-08-04,42.75,38.0,40.5,38.41999816894531,113124829.0,38.41999816894531
2020-08-05,40.4900016784668,37.54999923706055,37.599998474121094,39.7599983215332,68105806.0,39.7599983215332
2020-08-06,41.099998474121094,38.650001525878906,39.29999923706055,39.939998626708984,63501656.0,39.939998626708984
2020-08-07,39.560001373291016,37.709999084472656,39.369998931884766,38.68000030517578,49493446.0,38.68000030517578
2020-08-10,41.29999923706055,38.650001525878906,38.650001525878906,39.09000015258789,58275600.0,39.09000015258789
2020-08-11,39.95000076293945,38.0099983215332,38.439998626708984,38.279998779296875,41911799.0,38.279998779296875
2020-08-12,37.90999984741211,35.02000045776367,37.90999984741211,35.9900016784668,44702037.0,35.9900016784668
2020-08-13,36.599998474121094,35.29999923706055,36.08000183105469,35.45000076293945,22950047.0,35.45000076293945
2020-08-14,36.599998474121094,35.5,35.619998931884766,36.11000061035156,23396131.0,36.11000061035156
2020-08-17,39.720001220703125,37.119998931884766,38.380001068115234,39.720001220703125,59921400.0,39.720001220703125
2020-08-18,43.380001068115234,38.720001220703125,39.0,41.25,91695754.0,41.25
2020-08-19,45.380001068115234,41.45000076293945,42.2599983215332,45.380001068115234,100332340.0,45.380001068115234
2020-08-20,45.970001220703125,40.84000015258789,44.79999923706055,41.54999923706055,111021805.0,41.54999923706055
2020-08-21,42.70000076293945,39.529998779296875,42.5,40.400001525878906,62467204.0,40.400001525878906
2020-08-24,40.189998626708984,38.880001068115234,40.189998626708984,39.619998931884766,39157995.0,39.619998931884766
2020-08-25,39.84000015258789,37.93000030517578,39.619998931884766,38.310001373291016,39687360.0,38.310001373291016
2020-08-26,39.220001220703125,37.5099983215332,37.689998626708984,38.79999923706055,36128744.0,38.79999923706055
2020-08-27,38.79999923706055,37.65999984741211,38.79999923706055,38.529998779296875,24429979.0,38.529998779296875
2020-08-28,39.7599983215332,38.52000045776367,38.56999969482422,39.41999816894531,31050898.0,39.41999816894531
2020-08-31,40.310001373291016,38.900001525878906,40.0099983215332,39.459999084472656,34981437.0,39.459999084472656
2020-09-01,40.2599983215332,39.15999984741211,39.400001525878906,39.70000076293945,28570947.0,39.70000076293945
2020-09-02,39.70000076293945,37.95000076293945,39.70000076293945,38.040000915527344,36652667.0,38.040000915527344
2020-09-03,37.7400016784668,36.689998626708984,37.650001525878906,36.880001068115234,28292481.0,36.880001068115234
2020-09-04,37.439998626708984,36.0,36.09000015258789,37.29999923706055,18818189.0,37.29999923706055
2020-09-07,37.43000030517578,36.0,37.27000045776367,36.209999084472656,19251203.0,36.209999084472656
2020-09-08,36.70000076293945,35.02000045776367,36.400001525878906,36.04999923706055,18006606.0,36.04999923706055
2020-09-09,36.619998931884766,35.29999923706055,35.70000076293945,36.08000183105469,19671038.0,36.08000183105469
2020-09-10,36.52000045776367,32.5,36.349998474121094,34.0099983215332,23559788.0,34.0099983215332
2020-09-11,34.20000076293945,33.099998474121094,33.79999923706055,33.900001525878906,14285995.0,33.900001525878906
2020-09-14,34.15999984741211,33.56999969482422,34.0,33.720001220703125,11278068.0,33.720001220703125
2020-09-15,34.400001525878906,33.380001068115234,33.70000076293945,34.20000076293945,12046283.0,34.20000076293945
2020-09-16,34.279998779296875,33.5,34.209999084472656,33.63999938964844,8943767.0,33.63999938964844
2020-09-17,34.189998626708984,33.45000076293945,33.68000030517578,34.0,9908945.0,34.0
2020-09-18,34.9900016784668,33.849998474121094,34.0,34.9900016784668,13560742.0,34.9900016784668
2020-09-21,36.25,35.0099983215332,35.25,35.599998474121094,17519449.0,35.599998474121094
2020-09-22,35.220001220703125,34.650001525878906,35.119998931884766,34.66999816894531,10685486.0,34.66999816894531
2020-09-23,34.84000015258789,34.04999923706055,34.689998626708984,34.279998779296875,7426597.0,34.279998779296875
2020-09-24,34.040000915527344,33.209999084472656,34.02000045776367,33.220001220703125,9867040.0,33.220001220703125
2020-09-25,34.0,33.2400016784668,33.5099983215332,33.4900016784668,6782457.0,33.4900016784668
2020-09-28,33.709999084472656,32.63999938964844,33.369998931884766,32.689998626708984,7335296.0,32.689998626708984
2020-09-29,33.7400016784668,33.0,33.099998474121094,33.54999923706055,12881123.0,33.54999923706055
2020-09-30,33.79999923706055,33.060001373291016,33.77000045776367,33.25,8075280.0,33.25
2020-10-09,34.0,33.54999923706055,33.959999084472656,33.7599983215332,8325994.0,33.7599983215332
2020-10-12,35.09000015258789,33.810001373291016,33.970001220703125,35.0,16132469.0,35.0
2020-10-13,34.970001220703125,34.529998779296875,34.970001220703125,34.79999923706055,10397070.0,34.79999923706055
2020-10-14,35.59000015258789,34.61000061035156,34.79999923706055,34.75,14106003.0,34.75
2020-10-15,35.58000183105469,34.5,34.61000061035156,35.33000183105469,16602403.0,35.33000183105469
2020-10-16,35.20000076293945,34.31999969482422,35.18000030517578,34.619998931884766,9817877.0,34.619998931884766
2020-10-19,35.18000030517578,34.560001373291016,34.75,34.7400016784668,9167807.0,34.7400016784668
2020-10-20,34.70000076293945,33.7599983215332,34.400001525878906,34.290000915527344,7971267.0,34.290000915527344
2020-10-21,34.279998779296875,33.349998474121094,34.220001220703125,33.47999954223633,7918203.0,33.47999954223633
2020-10-22,33.400001525878906,33.02000045776367,33.349998474121094,33.29999923706055,5675006.0,33.29999923706055
2020-10-23,33.7599983215332,33.0099983215332,33.400001525878906,33.150001525878906,5880221.0,33.150001525878906
2020-10-26,33.33000183105469,32.70000076293945,33.04999923706055,33.13999938964844,5656835.0,33.13999938964844
2020-10-27,33.45000076293945,32.900001525878906,33.13999938964844,32.95000076293945,3046909.0,32.95000076293945