Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.409099578857422,12.927300453186035,13.172699928283691,13.345499992370605,4833694.0,12.584769248962402
2010-01-05,14.0,13.281800270080566,13.281800270080566,13.945500373840332,8235301.0,13.150569915771484
2010-01-06,14.045499801635742,13.481800079345703,13.86359977722168,13.518199920654297,5394702.0,12.747626304626465
2010-01-07,13.472700119018555,13.072699546813965,13.454500198364258,13.145500183105469,4359132.0,12.396170616149902
2010-01-08,13.272700309753418,12.899999618530273,12.899999618530273,13.190899848937988,2841407.0,12.438982009887695
2010-01-11,14.290900230407715,13.372699737548828,13.527299880981445,13.981800079345703,12109970.0,13.184800148010254
2010-01-12,14.5,13.718199729919434,14.0,13.909099578857422,11110800.0,13.116242408752441
2010-01-13,13.86359977722168,13.472700119018555,13.572699546813965,13.727299690246582,4499272.0,12.944806098937988
2010-01-14,14.18179988861084,13.63640022277832,13.68179988861084,14.154500007629395,5247381.0,13.347655296325684
2010-01-15,14.36359977722168,13.972700119018555,14.118200302124023,14.145500183105469,5048233.0,13.339168548583984
2010-01-18,14.36359977722168,13.963600158691406,14.145500183105469,14.281800270080566,4707492.0,13.467698097229004
2010-01-19,14.290900230407715,13.972700119018555,14.26360034942627,14.009099960327148,3843486.0,13.210542678833008
2010-01-20,14.127300262451172,13.36359977722168,14.009099960327148,13.490900039672852,4287654.0,12.721880912780762
2010-01-21,14.009099960327148,13.372699737548828,13.454500198364258,13.76360034942627,3073222.0,12.97903823852539
2010-01-22,13.672699928283691,12.909099578857422,13.672699928283691,12.981800079345703,3294529.0,12.241800308227539
2010-01-25,13.572699546813965,13.08180046081543,13.190899848937988,13.118200302124023,2672245.0,12.370427131652832
2010-01-26,13.309100151062012,12.36359977722168,13.118200302124023,12.445500373840332,2303365.0,11.736071586608887
2010-01-27,12.63640022277832,12.190899848937988,12.31820011138916,12.245499610900879,1779214.0,11.547473907470703
2010-01-28,12.545499801635742,12.090900421142578,12.272700309753418,12.427300453186035,2116339.0,11.718910217285156
2010-01-29,13.045499801635742,12.327300071716309,12.436400413513184,12.63640022277832,3002776.0,11.916090965270996
2010-02-01,12.836400032043457,12.390899658203125,12.590900421142578,12.76360034942627,2465541.0,12.036039352416992
2010-02-02,12.872699737548828,12.490900039672852,12.800000190734863,12.518199920654297,1611057.0,11.804627418518066
2010-02-03,13.772700309753418,12.454500198364258,12.454500198364258,13.772700309753418,10984792.0,12.987618446350098
2010-02-04,15.154500007629395,14.045499801635742,14.045499801635742,15.154500007629395,17316473.0,14.290651321411133
2010-02-05,16.254499435424805,14.372699737548828,15.68179988861084,14.772700309753418,27491236.0,13.930615425109863
2010-02-08,14.5,13.645500183105469,14.5,14.190899848937988,10509496.0,13.381980895996094
2010-02-09,14.727299690246582,13.745499610900879,13.745499610900879,13.936400413513184,6519333.0,13.141986846923828
2010-02-10,14.172699928283691,13.654500007629395,13.909099578857422,13.909099578857422,4685943.0,13.116242408752441
2010-02-11,13.91819953918457,13.36359977722168,13.827300071716309,13.381799697875977,5069131.0,12.619001388549805
2010-02-12,13.745499610900879,13.31820011138916,13.445500373840332,13.63640022277832,3703400.0,12.859087944030762
2010-02-22,14.86359977722168,13.690899848937988,13.790900230407715,14.227299690246582,9645318.0,13.416303634643555
2010-02-23,14.709099769592285,13.827300071716309,14.045499801635742,14.490900039672852,7699014.0,13.664878845214844
2010-02-24,14.981800079345703,14.272700309753418,14.481800079345703,14.58180046081543,6500775.0,13.750598907470703
2010-02-25,15.454500198364258,14.409099578857422,14.600000381469727,15.290900230407715,11657233.0,14.419276237487793
2010-02-26,15.436400413513184,14.936400413513184,15.18179988861084,15.072699546813965,6773542.0,14.213513374328613
2010-03-01,15.409099578857422,15.0,15.036399841308594,15.163599967956543,6990013.0,14.299234390258789
2010-03-02,15.218199729919434,14.563599586486816,15.045499801635742,14.73639965057373,5478500.0,13.896384239196777
2010-03-03,14.909099578857422,14.545499801635742,14.618200302124023,14.827300071716309,4386803.0,13.982102394104004
2010-03-04,15.145500183105469,14.23639965057373,14.800000190734863,14.390899658203125,5301112.0,13.570577621459961
2010-03-05,14.545499801635742,14.045499801635742,14.372699737548828,14.199999809265137,2984624.0,13.390562057495117
2010-03-08,14.845499992370605,14.163599967956543,14.18179988861084,14.527299880981445,3167840.0,13.699204444885254
2010-03-09,14.545499801635742,14.145500183105469,14.527299880981445,14.36359977722168,1950591.0,13.544836044311523
2010-03-10,14.699999809265137,14.345499992370605,14.436400413513184,14.572699546813965,2562055.0,13.742015838623047
2010-03-11,14.68179988861084,14.145500183105469,14.590900421142578,14.290900230407715,1825776.0,13.476279258728027
2010-03-12,14.627300262451172,14.23639965057373,14.290900230407715,14.272700309753418,2398848.0,13.459115982055664
2010-03-15,14.23639965057373,13.536399841308594,14.23639965057373,13.672699928283691,3650352.0,12.893319129943848
2010-03-16,14.0,13.63640022277832,13.663599967956543,13.881799697875977,2694147.0,13.090497970581055
2010-03-17,14.18179988861084,13.754500389099121,13.899999618530273,14.172699928283691,2869681.0,13.364816665649414
2010-03-18,14.272700309753418,14.018199920654297,14.13640022277832,14.172699928283691,2318582.0,13.364816665649414
2010-03-19,14.745499610900879,14.090900421142578,14.272700309753418,14.545499801635742,5172733.0,13.716364860534668
2010-03-22,14.536399841308594,14.23639965057373,14.536399841308594,14.427300453186035,3489055.0,13.604904174804688
2010-03-23,14.5,13.954500198364258,14.454500198364258,14.145500183105469,4149291.0,13.339168548583984
2010-03-24,14.18179988861084,13.854499816894531,14.118200302124023,14.0,3167553.0,13.201961517333984
2010-03-25,14.072699546813965,13.800000190734863,13.890899658203125,13.809100151062012,2462202.0,13.021943092346191
2010-03-26,13.927300453186035,13.718199729919434,13.745499610900879,13.881799697875977,2465657.0,13.090497970581055
2010-03-29,14.0,13.754500389099121,13.909099578857422,14.0,2726794.0,13.201961517333984
2010-03-30,14.045499801635742,13.827300071716309,14.0,13.899999618530273,2184678.0,13.107661247253418
2010-03-31,14.063599586486816,13.836400032043457,13.890899658203125,14.0,2272360.0,13.201961517333984
2010-04-01,14.281800270080566,13.945500373840332,14.018199920654297,14.254500389099121,4705759.0,13.44195556640625
2010-04-02,14.36359977722168,14.100000381469727,14.254500389099121,14.209099769592285,2733314.0,13.399141311645508
2010-04-06,14.699999809265137,14.127300262451172,14.218199729919434,14.68179988861084,7312352.0,13.844897270202637
2010-04-07,14.781800270080566,14.409099578857422,14.645500183105469,14.536399841308594,4899139.0,13.707784652709961
2010-04-08,15.345499992370605,14.63640022277832,14.63640022277832,14.91819953918457,13534533.0,14.06782054901123
2010-04-09,15.0,14.58180046081543,14.909099578857422,14.872699737548828,5885674.0,14.024914741516113
2010-04-12,14.909099578857422,14.63640022277832,14.909099578857422,14.81820011138916,4583122.0,13.97352123260498
2010-04-13,14.954500198364258,13.81820011138916,14.800000190734863,14.399999618530273,5487016.0,13.5791597366333
2010-04-14,14.609100341796875,14.199999809265137,14.199999809265137,14.563599586486816,3168734.0,13.73343276977539
2010-04-15,14.81820011138916,14.300000190734863,14.545499801635742,14.327300071716309,3709719.0,13.510604858398438
2010-04-16,14.463600158691406,14.090900421142578,14.090900421142578,14.23639965057373,2185339.0,13.424884796142578
2010-04-19,11.185700416564941,11.185700416564941,11.185700416564941,11.185700416564941,0.0,10.54808521270752
2010-04-20,13.890899658203125,13.254500389099121,13.63640022277832,13.854499816894531,4293870.0,13.064754486083984
2010-04-21,14.154500007629395,13.727299690246582,13.945500373840332,14.036399841308594,4143724.0,13.236286163330078
2010-04-22,14.445500373840332,13.727299690246582,14.072699546813965,14.145500183105469,5113258.0,13.339168548583984
2010-04-23,14.209099769592285,13.81820011138916,14.054499626159668,13.936400413513184,3172538.0,13.141986846923828
2010-04-26,14.227299690246582,13.836400032043457,13.91819953918457,14.218199729919434,3676143.0,13.407722473144531
2010-04-27,15.63640022277832,14.18179988861084,14.272700309753418,15.63640022277832,21931496.0,14.745081901550293
2010-04-28,16.045499801635742,14.881799697875977,15.0,15.618200302124023,20550523.0,14.727921485900879
2010-04-29,15.600000381469727,14.345499992370605,15.463600158691406,14.390899658203125,12527656.0,13.570577621459961
2010-04-30,14.090900421142578,12.954500198364258,14.090900421142578,12.954500198364258,10310348.0,12.216058731079102
2010-05-04,13.31820011138916,12.045499801635742,12.272700309753418,12.836400032043457,5283549.0,12.104689598083496
2010-05-05,13.272700309753418,12.281800270080566,12.727299690246582,13.23639965057373,4917311.0,12.481887817382812
2010-05-06,13.73639965057373,12.909099578857422,13.23639965057373,12.954500198364258,5363608.0,12.216058731079102
2010-05-07,13.163599967956543,12.381799697875977,12.718199729919434,12.463600158691406,3829100.0,11.75313949584961
2010-05-10,12.672699928283691,11.272700309753418,12.436400413513184,11.709099769592285,4626655.0,11.041647911071777
2010-05-11,12.13640022277832,11.336400032043457,11.927300453186035,11.390899658203125,3156269.0,10.741586685180664
2010-05-12,11.481800079345703,10.409099578857422,11.472700119018555,10.690899848937988,3723041.0,10.081489562988281
2010-05-13,11.209099769592285,10.13640022277832,10.563599586486816,11.109100341796875,4462081.0,10.475850105285645
2010-05-14,11.809100151062012,10.81820011138916,10.909099578857422,11.68179988861084,5812855.0,11.01590633392334
2010-05-17,11.58180046081543,10.772700309753418,11.58180046081543,10.899999618530273,3426845.0,10.278669357299805
2010-05-18,11.254500389099121,10.481800079345703,10.836400032043457,11.127300262451172,3354002.0,10.493014335632324
2010-05-19,11.427300453186035,10.890899658203125,11.072699546813965,11.090900421142578,3259584.0,10.458687782287598
2010-05-20,11.272700309753418,10.718199729919434,10.91819953918457,10.836400032043457,2390421.0,10.218695640563965
2010-05-21,11.81820011138916,10.290900230407715,10.454500198364258,11.490900039672852,6882227.0,10.83588695526123
2010-05-24,12.254500389099121,11.545499801635742,11.545499801635742,12.18179988861084,7336528.0,11.487403869628906
2010-05-25,12.627300262451172,11.745499610900879,12.172699928283691,12.309100151062012,7194172.0,11.607447624206543
2010-05-26,12.454500198364258,12.009099960327148,12.23639965057373,12.118200302124023,3861553.0,11.427430152893066
2010-05-27,12.390899658203125,11.81820011138916,12.118200302124023,12.300000190734863,4124282.0,11.598865509033203
2010-05-28,12.454500198364258,12.100000381469727,12.31820011138916,12.227299690246582,5803813.0,11.530309677124023
2010-05-31,12.590900421142578,12.009099960327148,12.145500183105469,12.063599586486816,6277547.0,11.375941276550293
2010-06-01,12.045499801635742,11.090900421142578,11.91819953918457,11.699999809265137,5109243.0,11.033066749572754
2010-06-02,11.68179988861084,11.163599967956543,11.454500198364258,11.663599967956543,2689531.0,10.998743057250977
2010-06-03,11.890899658203125,11.427300453186035,11.654500007629395,11.427300453186035,3318672.0,10.775912284851074
2010-06-04,11.518199920654297,11.218199729919434,11.409099578857422,11.490900039672852,1792385.0,10.83588695526123
2010-06-07,11.399999618530273,11.13640022277832,11.190899848937988,11.281800270080566,2143716.0,10.638705253601074
2010-06-08,11.772700309753418,11.290900230407715,11.290900230407715,11.754500389099121,4032051.0,11.084461212158203
2010-06-09,11.981800079345703,11.590900421142578,11.709099769592285,11.963600158691406,3846315.0,11.28164291381836
2010-06-10,12.163599967956543,11.81820011138916,11.854499816894531,11.845499992370605,4029842.0,11.170273780822754
2010-06-11,12.090900421142578,11.845499992370605,11.936400413513184,11.945500373840332,2983438.0,11.264575004577637
2010-06-15,9.385709762573242,9.385709762573242,9.385709762573242,9.385709762573242,0.0,8.85069751739502
2010-06-17,12.13640022277832,11.672699928283691,12.0,11.68179988861084,2561099.0,11.01590633392334
2010-06-18,11.527299880981445,10.727299690246582,11.5,10.845499992370605,3315248.0,10.227276802062988
2010-06-21,11.163599967956543,10.36359977722168,10.81820011138916,11.072699546813965,2442404.0,10.441527366638184
2010-06-22,11.290900230407715,10.909099578857422,10.954500198364258,11.118200302124023,1850792.0,10.484431266784668
2010-06-23,11.509099960327148,11.018199920654297,11.018199920654297,11.23639965057373,2769284.0,10.595893859863281
2010-06-24,11.399999618530273,11.072699546813965,11.290900230407715,11.190899848937988,1363418.0,10.55298900604248
2010-06-25,11.254500389099121,10.76360034942627,11.090900421142578,10.890899658203125,1575603.0,10.270088195800781
2010-06-28,11.08180046081543,10.800000190734863,10.809100151062012,10.86359977722168,904701.0,10.244344711303711
2010-06-29,10.936400413513184,10.227299690246582,10.899999618530273,10.23639965057373,2114558.0,9.652896881103516
2010-06-30,10.227299690246582,9.809089660644531,10.218199729919434,9.899999618530273,1354950.0,9.335672378540039
2010-07-01,10.063599586486816,9.272729873657227,9.899999618530273,9.281820297241211,1884130.0,8.752730369567871
2010-07-02,9.35453987121582,8.581819534301758,9.227270126342773,9.081819534301758,2508238.0,8.564131736755371
2010-07-05,9.063639640808105,8.818180084228516,8.881819725036621,8.981820106506348,915762.0,8.469831466674805
2010-07-06,9.718179702758789,9.018179893493652,9.018179893493652,9.545450210571289,2658591.0,9.00133228302002
2010-07-07,10.072699546813965,9.590909957885742,9.590909957885742,9.809089660644531,3157339.0,9.249944686889648
2010-07-08,9.990909576416016,9.545450210571289,9.845450401306152,9.85453987121582,2309407.0,9.292803764343262
2010-07-09,10.100000381469727,9.781820297241211,10.0,10.090900421142578,2660953.0,9.515691757202148
2010-07-12,10.209099769592285,9.936360359191895,10.090900421142578,10.163599967956543,2295443.0,9.584246635437012
2010-07-13,10.290900230407715,9.881819725036621,10.036399841308594,9.945449829101562,1768132.0,9.378532409667969
2010-07-14,10.090900421142578,9.818180084228516,9.818180084228516,9.963640213012695,1349517.0,9.395684242248535
2010-07-15,10.63640022277832,9.836359977722168,9.963640213012695,9.990909576416016,3766814.0,9.42140007019043
2010-07-16,10.163599967956543,9.727270126342773,9.800000190734863,10.127300262451172,1857728.0,9.550016403198242
2010-07-19,10.309100151062012,9.863639831542969,9.981820106506348,10.23639965057373,2571646.0,9.652896881103516
2010-07-20,10.509099960327148,10.23639965057373,10.245499610900879,10.472700119018555,3455658.0,9.875726699829102
2010-07-21,10.58180046081543,10.31820011138916,10.518199920654297,10.445500373840332,3267815.0,9.850078582763672
2010-07-22,10.745499610900879,10.36359977722168,10.409099578857422,10.73639965057373,3608662.0,10.124394416809082
2010-07-23,11.0,10.600000381469727,10.709099769592285,10.709099769592285,4588512.0,10.098653793334961
2010-07-26,8.414290428161621,8.414290428161621,8.414290428161621,8.414290428161621,0.0,7.934652328491211
2010-07-27,10.990900039672852,10.68179988861084,10.86359977722168,10.809100151062012,4036067.0,10.192952156066895
2010-07-28,10.981800079345703,10.5,10.68179988861084,10.936400413513184,4171648.0,10.312995910644531
2010-07-29,11.063599586486816,10.754500389099121,10.899999618530273,10.936400413513184,3257808.0,10.312995910644531
2010-07-30,10.91819953918457,10.645500183105469,10.91819953918457,10.790900230407715,1879846.0,10.175788879394531
2010-08-02,11.172699928283691,10.654500007629395,10.654500007629395,11.163599967956543,4371099.0,10.527244567871094
2010-08-03,11.26360034942627,10.800000190734863,11.227299690246582,10.836400032043457,3653650.0,10.218695640563965
2010-08-04,10.909099578857422,10.600000381469727,10.881799697875977,10.890899658203125,2373300.0,10.270088195800781
2010-08-05,11.23639965057373,10.81820011138916,10.881799697875977,11.218199729919434,5695281.0,10.578731536865234
2010-08-06,11.58180046081543,11.072699546813965,11.218199729919434,11.472700119018555,5810896.0,10.8187255859375
2010-08-09,11.727299690246582,11.372699737548828,11.472700119018555,11.563599586486816,4287509.0,10.90444278717041
2010-08-10,11.754500389099121,11.281800270080566,11.600000381469727,11.300000190734863,4419635.0,10.65587043762207
2010-08-11,11.981800079345703,11.18179988861084,11.26360034942627,11.927300453186035,7841728.0,11.24740982055664
2010-08-12,12.600000381469727,11.63640022277832,11.81820011138916,12.41819953918457,11679647.0,11.710329055786133
2010-08-13,12.618200302124023,12.0,12.345499992370605,12.490900039672852,6932269.0,11.778884887695312
2010-08-16,13.036399841308594,12.372699737548828,12.490900039672852,12.990900039672852,8203782.0,12.250382423400879
2010-08-17,13.172699928283691,12.73639965057373,13.009099960327148,13.163599967956543,6939916.0,12.413239479064941
2010-08-18,13.154500007629395,12.790900230407715,13.154500007629395,12.872699737548828,5017810.0,12.138920783996582
2010-08-19,12.981800079345703,12.518199920654297,12.790900230407715,12.618200302124023,4594192.0,11.898927688598633
2010-08-20,12.572699546813965,12.018199920654297,12.5,12.08180046081543,4986515.0,11.39310359954834
2010-08-23,12.390899658203125,12.018199920654297,12.08180046081543,12.218199729919434,2465486.0,11.521728515625
2010-08-24,12.399999618530273,12.090900421142578,12.227299690246582,12.309100151062012,2893574.0,11.607447624206543
2010-08-25,12.31820011138916,11.881799697875977,12.26360034942627,11.909099578857422,2964239.0,11.23024845123291
2010-08-26,12.36359977722168,11.86359977722168,11.954500198364258,12.163599967956543,3629145.0,11.470242500305176
2010-08-27,12.727299690246582,12.054499626159668,12.100000381469727,12.727299690246582,6313606.0,12.001809120178223
2010-08-30,13.063599586486816,12.563599586486816,12.790900230407715,12.809100151062012,6426624.0,12.078946113586426
2010-08-31,12.954500198364258,12.663599967956543,12.772700309753418,12.890899658203125,5237974.0,12.156083106994629
2010-09-01,14.0,13.018199920654297,13.090900421142578,13.399999618530273,11360751.0,12.636162757873535
2010-09-02,14.718199729919434,13.454500198364258,13.718199729919434,14.554499626159668,14034695.0,13.724853515625
2010-09-03,15.254500389099121,14.154500007629395,14.68179988861084,14.345499992370605,13622684.0,13.527766227722168
2010-09-06,14.454500198364258,13.781800270080566,14.454500198364258,13.963600158691406,8072487.0,13.167635917663574
2010-09-07,10.971400260925293,10.971400260925293,10.971400260925293,10.971400260925293,0.0,10.345999717712402
2010-09-08,15.199999809265137,14.050000190734863,14.390000343322754,14.6899995803833,10208579.0,13.852628707885742
2010-09-09,15.140000343322754,14.5,14.699999809265137,14.729999542236328,8517078.0,13.890350341796875
2010-09-10,15.149999618530273,14.279999732971191,14.539999961853027,14.979999542236328,9764963.0,14.126097679138184
2010-09-13,15.119999885559082,14.800000190734863,14.800000190734863,14.9399995803833,7449853.0,14.08837890625
2010-09-14,15.850000381469727,14.800000190734863,14.949999809265137,15.449999809265137,12106787.0,14.56930923461914
2010-09-15,15.710000038146973,15.020000457763672,15.350000381469727,15.09000015258789,8810883.0,14.229829788208008
2010-09-16,15.149999618530273,14.300000190734863,15.130000114440918,14.569999694824219,5599467.0,13.739470481872559
2010-09-17,14.880000114440918,14.449999809265137,14.449999809265137,14.600000381469727,3359036.0,13.767760276794434
2010-09-20,14.789999961853027,13.829999923706055,14.640000343322754,13.979999542236328,3553285.0,13.183100700378418
2010-09-21,14.199999809265137,13.75,14.0,13.869999885559082,1937686.0,13.07937240600586
2010-09-27,14.449999809265137,13.920000076293945,14.0,14.390000343322754,2286628.0,13.569729804992676
2010-09-28,14.550000190734863,14.15999984741211,14.369999885559082,14.40999984741211,2935488.0,13.588589668273926
2010-09-29,14.989999771118164,14.489999771118164,14.569999694824219,14.529999732971191,4726643.0,13.701748847961426
2010-09-30,14.520000457763672,14.180000305175781,14.180000305175781,14.479999542236328,2288412.0,13.654598236083984
2010-10-08,15.199999809265137,14.399999618530273,14.59000015258789,14.9399995803833,5243807.0,14.08837890625
2010-10-11,15.029999732971191,14.600000381469727,14.899999618530273,14.899999618530273,5910754.0,14.050658226013184
2010-10-12,14.989999771118164,14.699999809265137,14.800000190734863,14.920000076293945,5010670.0,14.06951904296875
2010-10-13,14.899999618530273,14.40999984741211,14.899999618530273,14.550000190734863,4273936.0,13.720609664916992
2010-10-14,14.300000190734863,13.75,14.270000457763672,13.760000228881836,4693519.0,12.975642204284668
2010-10-15,14.15999984741211,13.6899995803833,13.699999809265137,13.949999809265137,3347573.0,13.154810905456543
2010-10-18,13.989999771118164,13.180000305175781,13.960000038146973,13.539999961853027,2947897.0,12.768182754516602
2010-10-19,14.079999923706055,13.40999984741211,13.479999542236328,14.050000190734863,2714294.0,13.24911117553711
2010-10-20,14.25,13.739999771118164,13.800000190734863,14.119999885559082,3263900.0,13.315120697021484
2010-10-21,14.4399995803833,14.010000228881836,14.239999771118164,14.289999961853027,3784203.0,13.475430488586426
2010-10-22,14.279999732971191,14.050000190734863,14.210000038146973,14.149999618530273,2505918.0,13.343411445617676
2010-10-25,14.359999656677246,14.0600004196167,14.149999618530273,14.350000381469727,3741897.0,13.532010078430176
2010-10-26,15.640000343322754,14.260000228881836,14.369999885559082,15.510000228881836,15790844.0,14.625885963439941
2010-10-27,16.5,14.800000190734863,15.529999732971191,14.989999771118164,16677602.0,14.135528564453125
2010-10-28,14.829999923706055,14.3100004196167,14.819999694824219,14.619999885559082,6540533.0,13.786620140075684
2010-10-29,14.829999923706055,14.3100004196167,14.819999694824219,14.649999618530273,3206343.0,13.814909934997559
2010-11-01,14.880000114440918,14.5,14.720000267028809,14.850000381469727,5914465.0,14.003509521484375
2010-11-02,15.270000457763672,14.630000114440918,14.8100004196167,15.100000381469727,7228272.0,14.239258766174316
2010-11-03,15.140000343322754,14.5600004196167,15.100000381469727,14.630000114440918,3889695.0,13.796050071716309
2010-11-04,14.75,14.3100004196167,14.5600004196167,14.739999771118164,4843162.0,13.899778366088867
2010-11-05,15.100000381469727,14.5600004196167,14.699999809265137,15.050000190734863,6506164.0,14.192108154296875
2010-11-08,15.34000015258789,15.0,15.0600004196167,15.279999732971191,7441427.0,14.40899658203125
2010-11-09,15.600000381469727,14.850000381469727,15.149999618530273,15.5600004196167,12931486.0,14.673036575317383
2010-11-10,15.930000305175781,15.300000190734863,15.5,15.40999984741211,12015959.0,14.531586647033691
2010-11-11,15.510000228881836,15.050000190734863,15.220000267028809,15.180000305175781,7375142.0,14.314697265625
2010-11-12,15.09000015258789,13.899999618530273,15.09000015258789,13.90999984741211,5897000.0,13.117093086242676
2010-11-15,14.829999923706055,14.25,14.359999656677246,14.739999771118164,5937530.0,13.899778366088867
2010-11-16,15.789999961853027,14.529999732971191,14.59000015258789,15.25,11942350.0,14.380707740783691
2010-11-17,15.130000114440918,13.729999542236328,14.899999618530273,13.869999885559082,5989734.0,13.07937240600586
2010-11-18,14.300000190734863,13.300000190734863,13.880000114440918,13.739999771118164,4132400.0,12.956781387329102
2010-11-19,14.079999923706055,13.550000190734863,13.770000457763672,14.029999732971191,3042056.0,13.23025131225586
2010-11-22,14.859999656677246,13.949999809265137,14.029999732971191,14.609999656677246,5456290.0,13.777188301086426
2010-11-23,14.630000114440918,13.899999618530273,14.630000114440918,14.369999885559082,3068262.0,13.550870895385742
2010-11-24,14.850000381469727,14.050000190734863,14.050000190734863,14.779999732971191,4374703.0,13.9375
2010-11-25,15.399999618530273,14.75,14.949999809265137,14.8100004196167,6213935.0,13.965790748596191
2010-11-26,16.290000915527344,14.699999809265137,14.8100004196167,16.290000915527344,24346159.0,15.36142635345459
2010-11-29,17.920000076293945,16.010000228881836,16.649999618530273,17.920000076293945,29213055.0,16.898509979248047
2010-11-30,18.469999313354492,16.399999618530273,17.90999984741211,17.31999969482422,25998283.0,16.332714080810547
2010-12-01,17.25,16.309999465942383,17.049999237060547,16.799999237060547,16161303.0,15.842352867126465
2010-12-02,18.219999313354492,16.469999313354492,17.010000228881836,17.520000457763672,21912714.0,16.521312713623047
2010-12-03,17.68000030517578,16.559999465942383,17.100000381469727,17.06999969482422,12962056.0,16.096961975097656
2010-12-06,17.84000015258789,16.709999084472656,16.899999618530273,17.25,12391900.0,16.26670265197754
2010-12-07,17.18000030517578,16.610000610351562,16.899999618530273,17.020000457763672,8563633.0,16.04981231689453
2010-12-08,18.65999984741211,17.110000610351562,17.260000228881836,17.889999389648438,19398358.0,16.87021827697754
2010-12-09,17.600000381469727,16.75,17.399999618530273,16.799999237060547,12522882.0,15.842352867126465
2010-12-10,16.860000610351562,16.100000381469727,16.299999237060547,16.670000076293945,6582876.0,15.719764709472656
2010-12-13,17.059999465942383,16.639999389648438,16.709999084472656,16.969999313354492,7858672.0,16.00266456604004
2010-12-14,17.0,16.65999984741211,16.889999389648438,16.93000030517578,6759018.0,15.964943885803223
2010-12-15,16.950000762939453,16.600000381469727,16.809999465942383,16.709999084472656,5648815.0,15.75748348236084
2010-12-16,17.979999542236328,16.510000228881836,16.579999923706055,17.540000915527344,14158349.0,16.540172576904297
2010-12-17,17.8700008392334,17.260000228881836,17.329999923706055,17.600000381469727,8077461.0,16.596750259399414
2010-12-20,18.06999969482422,16.959999084472656,17.690000534057617,17.260000228881836,7633341.0,16.27613639831543
2010-12-21,18.989999771118164,17.40999984741211,17.40999984741211,18.989999771118164,13002238.0,17.90751838684082
2010-12-22,20.579999923706055,19.1200008392334,19.450000762939453,19.229999542236328,24045671.0,18.13383674621582
2010-12-23,18.989999771118164,17.899999618530273,18.989999771118164,18.15999984741211,14094164.0,17.124828338623047
2010-12-24,17.969999313354492,16.950000762939453,17.8700008392334,17.079999923706055,8238848.0,16.10638999938965
2010-12-27,17.68000030517578,16.40999984741211,17.149999618530273,16.459999084472656,6795155.0,15.521734237670898
2010-12-28,17.1200008392334,16.31999969482422,16.549999237060547,16.670000076293945,5657270.0,15.719764709472656
2010-12-29,16.899999618530273,16.229999542236328,16.729999542236328,16.700000762939453,5186064.0,15.748054504394531
2010-12-30,17.3799991607666,16.40999984741211,16.700000762939453,17.06999969482422,5944503.0,16.096961975097656
2010-12-31,17.940000534057617,17.09000015258789,17.09000015258789,17.56999969482422,6483500.0,16.568462371826172
2011-01-04,18.299999237060547,17.18000030517578,17.700000762939453,18.149999618530273,8559932.0,17.115400314331055
2011-01-05,18.540000915527344,17.700000762939453,17.8799991607666,17.760000228881836,9459350.0,16.747629165649414
2011-01-06,17.899999618530273,17.399999618530273,17.5,17.809999465942383,4745992.0,16.794782638549805
2011-01-07,18.450000762939453,17.600000381469727,17.700000762939453,18.100000381469727,8205875.0,17.068248748779297
2011-01-10,18.149999618530273,16.799999237060547,18.09000015258789,17.399999618530273,6381211.0,16.408151626586914
2011-01-11,17.239999771118164,16.469999313354492,17.200000762939453,16.81999969482422,3684802.0,15.861212730407715
2011-01-12,17.0,16.5,16.700000762939453,16.989999771118164,2654509.0,16.021522521972656
2011-01-13,16.950000762939453,16.649999618530273,16.950000762939453,16.760000228881836,2301816.0,15.804633140563965
2011-01-14,16.809999465942383,16.209999084472656,16.809999465942383,16.350000381469727,2189668.0,15.41800594329834
2011-01-17,16.100000381469727,14.869999885559082,16.010000228881836,14.979999542236328,3909756.0,14.126097679138184
2011-01-18,15.1899995803833,14.5,15.0,15.079999923706055,2011487.0,14.220399856567383
2011-01-19,16.229999542236328,15.350000381469727,15.350000381469727,15.920000076293945,3851198.0,15.012516975402832
2011-01-20,15.899999618530273,15.100000381469727,15.630000114440918,15.109999656677246,2773218.0,14.248688697814941
2011-01-21,15.40999984741211,15.020000457763672,15.300000190734863,15.220000267028809,2119571.0,14.3524169921875
2011-01-24,15.220000267028809,14.359999656677246,15.130000114440918,14.539999961853027,2546227.0,13.711180686950684
2011-01-25,14.699999809265137,14.0,14.539999961853027,14.029999732971191,1796303.0,13.23025131225586
2011-01-26,14.369999885559082,14.010000228881836,14.0600004196167,14.220000267028809,1133266.0,13.40942096710205
2011-01-27,14.579999923706055,14.029999732971191,14.329999923706055,14.510000228881836,1920158.0,13.682890892028809
2011-01-28,14.65999984741211,14.350000381469727,14.479999542236328,14.600000381469727,1614958.0,13.767760276794434
2011-01-31,14.789999961853027,14.34000015258789,14.600000381469727,14.729999542236328,2097427.0,13.890350341796875
2011-02-01,15.25,14.729999542236328,14.880000114440918,15.109999656677246,2098869.0,14.248688697814941
2011-02-09,15.079999923706055,14.609999656677246,15.079999923706055,14.760000228881836,1891252.0,13.91864013671875
2011-02-10,15.760000228881836,14.699999809265137,14.699999809265137,15.649999618530273,4347447.0,14.757906913757324
2011-02-11,15.899999618530273,15.40999984741211,15.65999984741211,15.84000015258789,4036466.0,14.937076568603516
2011-02-14,16.25,15.75,15.789999961853027,15.90999984741211,4140131.0,15.003087043762207
2011-02-15,15.850000381469727,15.420000076293945,15.760000228881836,15.699999809265137,5126364.0,14.80505657196045
2011-02-16,15.960000038146973,15.5600004196167,15.600000381469727,15.850000381469727,3561992.0,14.946505546569824
2011-02-17,15.899999618530273,15.5,15.720000267028809,15.770000457763672,3929048.0,14.87106704711914
2011-02-18,15.890000343322754,15.59000015258789,15.699999809265137,15.880000114440918,3692205.0,14.974796295166016
2011-02-21,15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0.0,14.974796295166016
2011-02-22,16.829999923706055,15.930000305175781,16.510000228881836,15.949999809265137,10418198.0,15.04080581665039
2011-02-23,16.479999542236328,15.5,15.5600004196167,16.3700008392334,6410675.0,15.43686580657959
2011-02-24,16.700000762939453,15.8100004196167,16.18000030517578,16.389999389648438,5735728.0,15.45572566986084
2011-02-25,16.469999313354492,16.18000030517578,16.469999313354492,16.309999465942383,3247780.0,15.380285263061523
2011-02-28,17.010000228881836,16.06999969482422,16.31999969482422,16.829999923706055,6873545.0,15.870645523071289
2011-03-01,17.190000534057617,16.670000076293945,16.829999923706055,16.790000915527344,6555217.0,15.832924842834473
2011-03-02,17.600000381469727,16.610000610351562,16.670000076293945,17.260000228881836,8952054.0,16.27613639831543
2011-03-03,17.34000015258789,16.56999969482422,17.34000015258789,16.649999618530273,5454105.0,15.70090389251709
2011-03-04,17.200000762939453,16.700000762939453,16.719999313354492,16.850000381469727,4639944.0,15.889504432678223
2011-03-07,16.950000762939453,16.579999923706055,16.860000610351562,16.860000610351562,4975091.0,15.898934364318848
2011-03-08,17.450000762939453,16.579999923706055,16.799999237060547,17.399999618530273,7740185.0,16.408151626586914
2011-03-09,17.389999389648438,17.100000381469727,17.260000228881836,17.15999984741211,4575511.0,16.18183135986328
2011-03-10,17.549999237060547,16.920000076293945,17.059999465942383,17.270000457763672,5690640.0,16.285564422607422
2011-03-11,17.40999984741211,16.950000762939453,17.209999084472656,17.020000457763672,3706609.0,16.04981231689453
2011-03-14,17.5,16.809999465942383,16.93000030517578,17.389999389648438,5836215.0,16.39872169494629
2011-03-15,17.700000762939453,16.700000762939453,17.350000381469727,17.200000762939453,5482955.0,16.219554901123047
2011-03-16,18.0,17.059999465942383,17.100000381469727,17.860000610351562,9926162.0,16.84193229675293
2011-03-17,18.25,17.40999984741211,17.549999237060547,17.6299991607666,8177986.0,16.62504005432129
2011-03-18,18.299999237060547,17.700000762939453,17.75,18.020000457763672,7059479.0,16.99281120300293
2011-03-21,18.100000381469727,17.459999084472656,18.0,17.780000686645508,4983011.0,16.76649284362793
2011-03-22,18.190000534057617,17.15999984741211,17.790000915527344,18.1299991607666,6117937.0,17.096538543701172
2011-03-23,18.149999618530273,17.709999084472656,18.0,18.030000686645508,5114157.0,17.002239227294922
2011-03-24,18.1200008392334,17.690000534057617,18.010000228881836,17.700000762939453,5470147.0,16.69105339050293
2011-03-25,17.969999313354492,17.389999389648438,17.600000381469727,17.530000686645508,5557926.0,16.530744552612305
2011-03-28,18.399999618530273,17.170000076293945,17.59000015258789,18.040000915527344,11699578.0,17.011672973632812
2011-03-29,17.899999618530273,17.100000381469727,17.899999618530273,17.110000610351562,6383368.0,16.13468360900879
2011-03-30,17.170000076293945,16.579999923706055,17.0,16.690000534057617,3819169.0,15.73862361907959
2011-03-31,16.899999618530273,16.450000762939453,16.68000030517578,16.489999771118164,2338381.0,15.55002212524414
2011-04-01,16.850000381469727,16.299999237060547,16.520000457763672,16.850000381469727,2263378.0,15.889504432678223
2011-04-06,16.979999542236328,16.520000457763672,16.75,16.6200008392334,2094650.0,15.672614097595215
2011-04-07,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0,15.672614097595215
2011-04-08,16.940000534057617,16.540000915527344,16.920000076293945,16.920000076293945,2755566.0,15.955511093139648
2011-04-11,17.059999465942383,16.600000381469727,16.989999771118164,16.649999618530273,2850947.0,15.70090389251709
2011-04-12,16.790000915527344,16.290000915527344,16.600000381469727,16.309999465942383,2630710.0,15.380285263061523
2011-04-13,16.56999969482422,16.100000381469727,16.309999465942383,16.510000228881836,2313620.0,15.568888664245605
2011-04-14,16.549999237060547,16.200000762939453,16.549999237060547,16.299999237060547,2210319.0,15.370855331420898
2011-04-15,16.459999084472656,15.880000114440918,16.329999923706055,15.960000038146973,3003039.0,15.050238609313965
2011-04-18,16.3799991607666,15.8100004196167,15.899999618530273,16.260000228881836,2364186.0,15.333136558532715
2011-04-19,16.200000762939453,15.800000190734863,16.200000762939453,16.010000228881836,2116043.0,15.09738540649414
2011-04-20,17.309999465942383,16.0,16.010000228881836,16.889999389648438,5960467.0,15.92722225189209
2011-04-21,16.8700008392334,16.459999084472656,16.739999771118164,16.559999465942383,3391716.0,15.616035461425781
2011-04-22,16.700000762939453,16.5,16.600000381469727,16.639999389648438,2218064.0,15.691473007202148
2011-04-25,16.75,15.970000267028809,16.649999618530273,16.010000228881836,2122314.0,15.09738540649414
2011-04-26,16.299999237060547,15.779999732971191,15.979999542236328,16.219999313354492,1929646.0,15.295415878295898
2011-04-27,17.610000610351562,16.399999618530273,16.40999984741211,17.010000228881836,11584157.0,16.04038429260254
2011-04-28,16.860000610351562,15.5,16.5,15.600000381469727,5933364.0,14.710758209228516
2011-04-29,15.800000190734863,14.800000190734863,15.609999656677246,15.65999984741211,3524832.0,14.76733684539795
2011-05-03,15.779999732971191,15.100000381469727,15.600000381469727,15.670000076293945,2393569.0,14.77676773071289
2011-05-04,15.5,15.130000114440918,15.5,15.199999809265137,2113573.0,14.33355712890625
2011-05-05,15.399999618530273,15.15999984741211,15.260000228881836,15.260000228881836,1308190.0,14.390138626098633
2011-05-06,15.449999809265137,15.010000228881836,15.010000228881836,15.350000381469727,1193590.0,14.475008964538574
2011-05-09,15.649999618530273,15.289999961853027,15.350000381469727,15.4399995803833,1230255.0,14.55987548828125
2011-05-10,15.5,15.279999732971191,15.5,15.449999809265137,1398552.0,14.56930923461914
2011-05-11,15.880000114440918,15.350000381469727,15.350000381469727,15.729999542236328,3014504.0,14.833346366882324
2011-05-12,16.079999923706055,15.470000267028809,15.649999618530273,15.75,2832399.0,14.852206230163574
2011-05-13,15.75,15.75,15.75,15.75,0.0,14.852206230163574
2011-05-16,16.079999923706055,15.600000381469727,15.930000305175781,15.65999984741211,1852688.0,14.76733684539795
2011-05-17,15.65999984741211,15.199999809265137,15.59000015258789,15.369999885559082,1578486.0,14.493867874145508
2011-05-18,15.970000267028809,15.210000038146973,15.220000267028809,15.8100004196167,2104153.0,14.90878677368164
2011-05-19,16.260000228881836,15.600000381469727,15.720000267028809,15.949999809265137,3427865.0,15.04080581665039
2011-05-20,16.100000381469727,15.699999809265137,15.84000015258789,15.970000267028809,1947319.0,15.059666633605957
2011-05-23,16.049999237060547,14.90999984741211,15.979999542236328,15.100000381469727,1836594.0,14.239258766174316
2011-05-24,15.15999984741211,14.130000114440918,15.109999656677246,14.65999984741211,2223704.0,13.824338912963867
2011-05-25,14.800000190734863,14.399999618530273,14.600000381469727,14.479999542236328,1030376.0,13.654598236083984
2011-05-26,14.960000038146973,14.449999809265137,14.600000381469727,14.460000038146973,872780.0,13.635741233825684
2011-05-27,14.470000267028809,13.380000114440918,14.460000038146973,13.489999771118164,2254575.0,12.72103214263916
2011-05-30,13.800000190734863,13.260000228881836,13.510000228881836,13.329999923706055,994834.0,12.57015323638916
2011-05-31,13.65999984741211,13.34000015258789,13.34000015258789,13.609999656677246,1126903.0,12.834192276000977
2011-06-01,13.90999984741211,13.569999694824219,13.619999885559082,13.84000015258789,1060697.0,13.0510835647583
2011-06-02,13.779999732971191,13.3100004196167,13.779999732971191,13.510000228881836,1032524.0,12.739893913269043
2011-06-03,13.9399995803833,13.40999984741211,13.40999984741211,13.779999732971191,1108802.0,12.994501113891602
2011-06-07,14.25,13.6899995803833,13.699999809265137,14.100000381469727,1374519.0,13.296259880065918
2011-06-08,14.199999809265137,13.859999656677246,14.119999885559082,14.09000015258789,1328637.0,13.286831855773926
2011-06-09,14.199999809265137,13.84000015258789,14.100000381469727,13.859999656677246,1117161.0,13.069942474365234
2011-06-10,13.859999656677246,13.399999618530273,13.859999656677246,13.720000267028809,1370343.0,12.937922477722168
2011-06-13,13.619999885559082,13.40999984741211,13.619999885559082,13.59000015258789,539919.0,12.815333366394043
2011-06-14,13.880000114440918,13.510000228881836,13.59000015258789,13.859999656677246,1136726.0,13.069942474365234
2011-06-15,15.25,14.199999809265137,14.220000267028809,15.25,5846695.0,14.380707740783691
2011-06-16,15.220000267028809,14.460000038146973,15.220000267028809,14.789999961853027,7161681.0,13.946928977966309
2011-06-17,15.329999923706055,14.350000381469727,14.449999809265137,14.800000190734863,5255004.0,13.95635986328125
2011-06-20,14.6899995803833,13.890000343322754,14.6899995803833,14.149999618530273,2642593.0,13.343411445617676
2011-06-21,14.550000190734863,13.859999656677246,13.859999656677246,14.420000076293945,2308938.0,13.598021507263184
2011-06-22,14.970000267028809,14.15999984741211,14.4399995803833,14.84000015258789,3629714.0,13.99407958984375
2011-06-23,14.949999809265137,14.449999809265137,14.670000076293945,14.819999694824219,2678709.0,13.975218772888184
2011-06-24,15.210000038146973,14.569999694824219,14.680000305175781,14.960000038146973,3640592.0,14.10723876953125
2011-06-27,15.199999809265137,14.859999656677246,14.960000038146973,14.979999542236328,2756245.0,14.126097679138184
2011-06-28,15.109999656677246,14.90999984741211,15.109999656677246,15.100000381469727,2223285.0,14.239258766174316
2011-06-29,15.300000190734863,14.729999542236328,15.100000381469727,14.890000343322754,2896397.0,14.041228294372559
2011-06-30,15.079999923706055,14.760000228881836,14.890000343322754,14.970000267028809,1937218.0,14.116668701171875
2011-07-01,15.100000381469727,14.859999656677246,14.970000267028809,14.949999809265137,1670972.0,14.097808837890625
2011-07-04,15.380000114440918,14.90999984741211,14.90999984741211,15.300000190734863,2996676.0,14.427858352661133
2011-07-05,15.699999809265137,15.140000343322754,15.390000343322754,15.489999771118164,3996930.0,14.607026100158691
2011-07-06,15.399999618530273,15.100000381469727,15.300000190734863,15.350000381469727,2946660.0,14.475008964538574
2011-07-07,15.770000457763672,15.350000381469727,15.399999618530273,15.5,4988001.0,14.61645793914795
2011-07-08,15.529999732971191,15.199999809265137,15.380000114440918,15.399999618530273,2031844.0,14.5221586227417
2011-07-11,15.680000305175781,15.220000267028809,15.260000228881836,15.550000190734863,2449262.0,14.663607597351074
2011-07-12,15.420000076293945,15.109999656677246,15.420000076293945,15.130000114440918,2062969.0,14.267548561096191
2011-07-13,15.350000381469727,15.100000381469727,15.100000381469727,15.279999732971191,1564117.0,14.40899658203125
2011-07-14,15.699999809265137,15.260000228881836,15.279999732971191,15.649999618530273,3659286.0,14.757906913757324
2011-07-15,16.700000762939453,15.460000038146973,15.630000114440918,16.209999084472656,8423306.0,15.285984992980957
2011-07-18,17.200000762939453,16.209999084472656,16.309999465942383,16.280000686645508,8657908.0,15.351995468139648
2011-07-19,16.31999969482422,15.680000305175781,16.0,16.09000015258789,5166592.0,15.172825813293457
2011-07-20,16.18000030517578,15.720000267028809,15.949999809265137,15.8100004196167,2611271.0,14.90878677368164
2011-07-21,16.149999618530273,15.75,15.829999923706055,15.8100004196167,2665194.0,14.90878677368164
2011-07-22,15.899999618530273,15.510000228881836,15.8100004196167,15.609999656677246,2017185.0,14.72018814086914
2011-07-25,15.600000381469727,14.619999885559082,15.600000381469727,14.710000038146973,2545836.0,13.871488571166992
2011-07-26,14.880000114440918,14.539999961853027,14.649999618530273,14.65999984741211,1715293.0,13.824338912963867
2011-07-27,15.050000190734863,14.600000381469727,14.670000076293945,15.020000457763672,1542779.0,14.163819313049316
2011-07-28,15.210000038146973,14.800000190734863,14.899999618530273,15.079999923706055,1510866.0,14.220399856567383
2011-07-29,15.170000076293945,14.649999618530273,15.09000015258789,14.75,1243398.0,13.909210205078125
2011-08-01,14.930000305175781,14.670000076293945,14.8100004196167,14.8100004196167,827727.0,13.965790748596191
2011-08-02,14.819999694824219,14.3100004196167,14.8100004196167,14.59000015258789,1123036.0,13.758331298828125
2011-08-03,14.779999732971191,14.40999984741211,14.550000190734863,14.600000381469727,849547.0,13.767760276794434
2011-08-04,14.859999656677246,14.609999656677246,14.609999656677246,14.789999961853027,976941.0,13.946928977966309
2011-08-05,14.529999732971191,14.020000457763672,14.350000381469727,14.399999618530273,1151559.0,13.5791597366333
2011-08-08,14.199999809265137,12.960000038146973,14.199999809265137,13.289999961853027,2632352.0,12.532435417175293
2011-08-09,13.319999694824219,12.25,12.760000228881836,13.109999656677246,1931489.0,12.36269474029541
2011-08-10,13.579999923706055,13.260000228881836,13.399999618530273,13.289999961853027,1946761.0,12.532435417175293
2011-08-11,13.8100004196167,12.760000228881836,13.0,13.770000457763672,2208421.0,12.98507308959961
2011-08-12,14.0,13.710000038146973,13.960000038146973,13.779999732971191,1558010.0,12.994501113891602
2011-08-15,13.989999771118164,13.800000190734863,13.949999809265137,13.979999542236328,1226491.0,13.183100700378418
2011-08-16,14.079999923706055,13.800000190734863,13.970000267028809,13.819999694824219,1106727.0,13.032220840454102
2011-08-17,13.890000343322754,13.680000305175781,13.779999732971191,13.739999771118164,734230.0,12.956781387329102
2011-08-18,13.84000015258789,13.430000305175781,13.789999961853027,13.470000267028809,1064852.0,12.702173233032227
2011-08-19,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,12.702173233032227
2011-08-22,13.649999618530273,13.279999732971191,13.40999984741211,13.350000381469727,741223.0,12.589014053344727
2011-08-23,13.65999984741211,13.380000114440918,13.380000114440918,13.600000381469727,733140.0,12.824762344360352
2011-08-24,13.859999656677246,13.649999618530273,13.680000305175781,13.6899995803833,1111952.0,12.909631729125977
2011-08-25,13.890000343322754,13.5,13.5,13.890000343322754,1188043.0,13.09823226928711
2011-08-26,14.050000190734863,13.760000228881836,13.800000190734863,14.039999961853027,1679652.0,13.239681243896484
2011-08-29,14.0,13.800000190734863,14.0,13.869999885559082,1116350.0,13.07937240600586
2011-08-30,15.0,14.100000381469727,14.199999809265137,14.210000038146973,4216166.0,13.399991989135742
2011-08-31,14.329999923706055,13.949999809265137,14.300000190734863,14.220000267028809,1642089.0,13.40942096710205
2011-09-01,14.229999542236328,13.8100004196167,14.220000267028809,13.829999923706055,1411864.0,13.041651725769043
2011-09-02,13.970000267028809,13.449999809265137,13.829999923706055,13.5600004196167,1058369.0,12.787043571472168
2011-09-05,13.470000267028809,13.069999694824219,13.470000267028809,13.100000381469727,1015815.0,12.353264808654785
2011-09-06,13.199999809265137,12.880000114440918,13.09000015258789,13.130000114440918,601701.0,12.38155460357666
2011-09-07,13.479999542236328,13.149999618530273,13.279999732971191,13.390000343322754,749918.0,12.62673282623291
2011-09-08,13.789999961853027,13.390000343322754,13.399999618530273,13.5,1179263.0,12.730462074279785
2011-09-09,13.65999984741211,13.210000038146973,13.550000190734863,13.270000457763672,751484.0,12.513574600219727
2011-09-13,13.170000076293945,12.979999542236328,13.09000015258789,13.119999885559082,745882.0,12.372123718261719
2011-09-14,13.359999656677246,13.050000190734863,13.260000228881836,13.319999694824219,590683.0,12.560724258422852
2011-09-15,13.5,13.300000190734863,13.34000015258789,13.319999694824219,766207.0,12.560724258422852
2011-09-16,13.569999694824219,13.300000190734863,13.329999923706055,13.390000343322754,801323.0,12.62673282623291
2011-09-19,13.279999732971191,13.0,13.279999732971191,13.050000190734863,652187.0,12.30611515045166
2011-09-20,13.390000343322754,13.0,13.050000190734863,13.1899995803833,767627.0,12.438135147094727
2011-09-21,13.529999732971191,13.0600004196167,13.15999984741211,13.520000457763672,1292878.0,12.749321937561035
2011-09-22,13.529999732971191,13.020000457763672,13.420000076293945,13.069999694824219,948497.0,12.324974060058594
2011-09-23,13.09000015258789,12.720000267028809,12.8100004196167,12.960000038146973,741840.0,12.221243858337402
2011-09-26,13.079999923706055,12.619999885559082,12.899999618530273,12.680000305175781,779669.0,11.957205772399902
2011-09-27,12.880000114440918,12.600000381469727,12.720000267028809,12.729999542236328,449365.0,12.004353523254395
2011-09-28,12.899999618530273,12.399999618530273,12.8100004196167,12.40999984741211,552800.0,11.702596664428711
2011-09-29,12.399999618530273,11.90999984741211,12.350000381469727,11.960000038146973,999797.0,11.278246879577637
2011-09-30,12.130000114440918,11.75,12.09000015258789,11.890000343322754,470979.0,11.212238311767578
2011-10-10,12.149999618530273,11.800000190734863,11.899999618530273,11.930000305175781,542621.0,11.249958038330078
2011-10-11,12.5,11.819999694824219,12.149999618530273,12.0,637363.0,11.315967559814453
2011-10-12,12.319999694824219,11.829999923706055,12.0,12.319999694824219,766008.0,11.617724418640137
2011-10-13,12.59000015258789,12.220000267028809,12.220000267028809,12.529999732971191,1034989.0,11.815754890441895
2011-10-14,12.680000305175781,12.220000267028809,12.520000457763672,12.600000381469727,971920.0,11.881765365600586
2011-10-17,12.649999618530273,12.460000038146973,12.460000038146973,12.5,584141.0,11.78746509552002
2011-10-18,12.479999542236328,12.050000190734863,12.359999656677246,12.069999694824219,548142.0,11.381976127624512
2011-10-19,12.15999984741211,11.930000305175781,12.100000381469727,12.029999732971191,356836.0,11.344256401062012
2011-10-20,12.0,11.600000381469727,12.0,11.619999885559082,655168.0,10.95762825012207
2011-10-21,11.619999885559082,11.3100004196167,11.600000381469727,11.319999694824219,579347.0,10.674729347229004
2011-10-24,11.5600004196167,11.220000267028809,11.350000381469727,11.539999961853027,428166.0,10.882189750671387
2011-10-25,11.850000381469727,11.510000228881836,11.539999961853027,11.829999923706055,681570.0,11.155657768249512
2011-10-26,12.100000381469727,11.600000381469727,11.699999809265137,11.920000076293945,906662.0,11.240528106689453
2011-10-27,12.149999618530273,11.819999694824219,11.829999923706055,12.0600004196167,965609.0,11.37254524230957
2011-10-28,12.300000190734863,12.020000457763672,12.199999809265137,12.279999732971191,1376356.0,11.58000659942627
2011-10-31,13.100000381469727,12.199999809265137,12.279999732971191,12.890000343322754,3164779.0,12.155234336853027
2011-11-01,13.050000190734863,12.649999618530273,12.680000305175781,12.970000267028809,2282594.0,12.23067569732666
2011-11-02,13.350000381469727,12.510000228881836,12.800000190734863,13.319999694824219,2663034.0,12.560724258422852
2011-11-03,13.619999885559082,13.149999618530273,13.350000381469727,13.239999771118164,2275975.0,12.485283851623535
2011-11-04,13.800000190734863,13.010000228881836,13.350000381469727,13.600000381469727,3329765.0,12.824762344360352
2011-11-07,14.960000038146973,14.170000076293945,14.170000076293945,14.460000038146973,8311571.0,13.635741233825684
2011-11-08,14.199999809265137,13.649999618530273,14.0,13.680000305175781,4261082.0,12.900202751159668
2011-11-09,13.800000190734863,13.0600004196167,13.5,13.699999809265137,2920321.0,12.919062614440918
2011-11-10,13.930000305175781,13.359999656677246,13.569999694824219,13.539999961853027,2287774.0,12.768182754516602
2011-11-11,13.890000343322754,13.399999618530273,13.59000015258789,13.460000038146973,1373723.0,12.692742347717285
2011-11-14,13.960000038146973,13.489999771118164,13.529999732971191,13.800000190734863,2249358.0,13.013362884521484
2011-11-15,13.829999923706055,13.579999923706055,13.720000267028809,13.760000228881836,1489419.0,12.975642204284668
2011-11-16,13.829999923706055,13.350000381469727,13.760000228881836,13.390000343322754,1500331.0,12.62673282623291
2011-11-17,13.600000381469727,13.109999656677246,13.399999618530273,13.479999542236328,1054042.0,12.711603164672852
2011-11-18,13.40999984741211,13.109999656677246,13.380000114440918,13.149999618530273,893721.0,12.400412559509277
2011-11-21,13.300000190734863,13.039999961853027,13.25,13.180000305175781,560913.0,12.428704261779785
2011-11-22,13.149999618530273,12.869999885559082,13.149999618530273,13.039999961853027,603687.0,12.296684265136719
2011-11-23,13.199999809265137,13.039999961853027,13.199999809265137,13.100000381469727,710315.0,12.353264808654785
2011-11-24,13.5,12.899999618530273,13.130000114440918,13.489999771118164,1793286.0,12.72103214263916
2011-11-25,13.539999961853027,13.260000228881836,13.5,13.279999732971191,1077835.0,12.523002624511719
2011-11-28,13.430000305175781,13.15999984741211,13.279999732971191,13.399999618530273,916295.0,12.636162757873535
2011-11-29,13.920000076293945,13.40999984741211,13.40999984741211,13.850000381469727,2702890.0,13.06051254272461
2011-11-30,13.779999732971191,12.880000114440918,13.75,13.300000190734863,1687763.0,12.541863441467285
2011-12-01,13.800000190734863,13.40999984741211,13.649999618530273,13.430000305175781,1385833.0,12.664453506469727
2011-12-02,13.399999618530273,13.0,13.390000343322754,13.020000457763672,1096618.0,12.277823448181152
2011-12-05,13.0600004196167,12.25,13.029999732971191,12.34000015258789,1424482.0,11.63658618927002
2011-12-06,12.449999809265137,12.1899995803833,12.3100004196167,12.350000381469727,568620.0,11.646016120910645
2011-12-07,12.649999618530273,12.350000381469727,12.359999656677246,12.430000305175781,615649.0,11.721456527709961
2011-12-08,12.479999542236328,12.199999809265137,12.380000114440918,12.3100004196167,530227.0,11.608297348022461
2011-12-09,12.380000114440918,12.079999923706055,12.09000015258789,12.09000015258789,447993.0,11.400837898254395
2011-12-12,12.359999656677246,12.0,12.09000015258789,12.170000076293945,541188.0,11.476276397705078
2011-12-13,12.180000305175781,11.670000076293945,12.180000305175781,11.800000190734863,588316.0,11.12736988067627
2011-12-14,11.920000076293945,11.699999809265137,11.75,11.720000267028809,471329.0,11.051928520202637
2011-12-15,11.789999961853027,11.449999809265137,11.5600004196167,11.510000228881836,490916.0,10.853899955749512
2011-12-16,12.0,11.380000114440918,11.430000305175781,11.960000038146973,617319.0,11.278246879577637
2011-12-19,11.930000305175781,11.4399995803833,11.930000305175781,11.760000228881836,1207788.0,11.08964729309082
2011-12-20,12.369999885559082,11.699999809265137,11.699999809265137,12.0,1113712.0,11.315967559814453
2011-12-21,12.170000076293945,11.609999656677246,12.100000381469727,11.619999885559082,707416.0,10.95762825012207
2011-12-22,11.5,10.600000381469727,11.5,11.119999885559082,1371706.0,10.486128807067871
2011-12-23,11.260000228881836,10.880000114440918,11.0,11.130000114440918,499128.0,10.495560646057129
2011-12-26,11.25,11.0,11.199999809265137,11.050000190734863,408291.0,10.420120239257812
2011-12-27,11.199999809265137,10.800000190734863,10.8100004196167,10.8100004196167,321176.0,10.193800926208496
2011-12-28,10.800000190734863,10.270000457763672,10.75,10.579999923706055,601597.0,9.976910591125488
2011-12-29,10.729999542236328,10.420000076293945,10.479999542236328,10.569999694824219,523671.0,9.967479705810547
2011-12-30,10.75,10.569999694824219,10.569999694824219,10.65999984741211,479634.0,10.052350997924805
2012-01-04,10.880000114440918,10.300000190734863,10.6899995803833,10.300000190734863,440428.0,9.712870597839355
2012-01-05,10.329999923706055,9.90999984741211,10.279999732971191,9.949999809265137,586117.0,9.382822036743164
2012-01-06,9.949999809265137,9.550000190734863,9.84000015258789,9.949999809265137,525102.0,9.382822036743164
2012-01-09,10.430000305175781,9.65999984741211,9.949999809265137,10.380000114440918,609528.0,9.788311004638672
2012-01-10,10.949999809265137,10.390000343322754,10.470000267028809,10.819999694824219,963645.0,10.203229904174805
2012-01-11,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0,10.203229904174805
2012-01-12,11.880000114440918,10.979999542236328,10.979999542236328,11.149999618530273,2071550.0,10.514418601989746
2012-01-13,11.149999618530273,10.600000381469727,10.989999771118164,10.630000114440918,991929.0,10.02406120300293
2012-01-16,10.59000015258789,10.180000305175781,10.329999923706055,10.199999809265137,468590.0,9.618571281433105
2012-01-17,10.890000343322754,10.15999984741211,10.479999542236328,10.859999656677246,757172.0,10.240948677062988
2012-01-18,11.180000305175781,10.630000114440918,10.84000015258789,10.770000457763672,825007.0,10.156081199645996
2012-01-19,10.960000038146973,10.529999732971191,10.59000015258789,10.789999961853027,680535.0,10.174941062927246
2012-01-20,10.949999809265137,10.800000190734863,10.800000190734863,10.920000076293945,700368.0,10.297530174255371
2012-01-30,11.0600004196167,10.920000076293945,10.920000076293945,10.9399995803833,451549.0,10.316390037536621
2012-01-31,10.970000267028809,10.699999809265137,10.899999618530273,10.850000381469727,400701.0,10.23151969909668
2012-02-01,10.979999542236328,10.6899995803833,10.710000038146973,10.800000190734863,462570.0,10.184370040893555
2012-02-02,11.119999885559082,10.800000190734863,10.880000114440918,11.069999694824219,818351.0,10.438979148864746
2012-02-03,11.239999771118164,10.920000076293945,11.050000190734863,11.199999809265137,1060506.0,10.561569213867188
2012-02-06,11.220000267028809,11.069999694824219,11.180000305175781,11.170000076293945,778734.0,10.533278465270996
2012-02-07,11.149999618530273,10.869999885559082,11.149999618530273,10.899999618530273,669093.0,10.278669357299805
2012-02-08,11.239999771118164,10.8100004196167,10.880000114440918,11.140000343322754,850415.0,10.504990577697754
2012-02-09,11.399999618530273,11.15999984741211,11.180000305175781,11.329999923706055,1701777.0,10.684158325195312
2012-02-10,11.390000343322754,11.210000038146973,11.300000190734863,11.289999961853027,979850.0,10.646438598632812
2012-02-13,11.449999809265137,11.050000190734863,11.199999809265137,11.420000076293945,1243278.0,10.769028663635254
2012-02-14,11.449999809265137,11.210000038146973,11.420000076293945,11.300000190734863,793881.0,10.65587043762207
2012-02-15,11.520000457763672,11.25,11.260000228881836,11.510000228881836,1230722.0,10.853899955749512
2012-02-16,11.630000114440918,11.319999694824219,11.5600004196167,11.460000038146973,1082025.0,10.806748390197754
2012-02-17,11.59000015258789,11.3100004196167,11.579999923706055,11.479999542236328,767941.0,10.825607299804688
2012-02-20,11.649999618530273,11.430000305175781,11.600000381469727,11.5,881039.0,10.844468116760254
2012-02-21,11.6899995803833,11.300000190734863,11.600000381469727,11.649999618530273,1231359.0,10.985916137695312
2012-02-22,11.84000015258789,11.510000228881836,11.609999656677246,11.800000190734863,1629387.0,11.12736988067627
2012-02-23,12.050000190734863,11.779999732971191,11.859999656677246,11.899999618530273,2074745.0,11.221667289733887
2012-02-24,12.649999618530273,11.880000114440918,11.90999984741211,12.600000381469727,3427384.0,11.881765365600586
2012-02-27,12.9399995803833,12.329999923706055,12.40999984741211,12.449999809265137,3434639.0,11.740315437316895
2012-02-28,12.420000076293945,12.050000190734863,12.329999923706055,12.180000305175781,1728265.0,11.48570728302002
2012-02-29,12.34000015258789,12.0,12.149999618530273,12.029999732971191,946319.0,11.344256401062012
2012-03-01,12.149999618530273,11.949999809265137,11.949999809265137,12.109999656677246,639669.0,11.419697761535645
2012-03-02,12.460000038146973,12.170000076293945,12.279999732971191,12.289999961853027,1295848.0,11.589435577392578
2012-03-05,12.649999618530273,12.289999961853027,12.289999961853027,12.34000015258789,1442518.0,11.63658618927002
2012-03-06,12.4399995803833,12.050000190734863,12.34000015258789,12.149999618530273,982831.0,11.457417488098145
2012-03-07,12.300000190734863,11.979999542236328,12.109999656677246,12.079999923706055,839425.0,11.391407012939453
2012-03-08,12.300000190734863,12.069999694824219,12.069999694824219,12.220000267028809,784311.0,11.52342700958252
2012-03-09,12.350000381469727,12.0600004196167,12.0600004196167,12.300000190734863,1020369.0,11.598865509033203
2012-03-12,12.6899995803833,12.289999961853027,12.380000114440918,12.6899995803833,2193408.0,11.966634750366211
2012-03-13,12.699999809265137,12.449999809265137,12.699999809265137,12.640000343322754,1189257.0,11.919485092163086
2012-03-14,12.699999809265137,11.699999809265137,12.640000343322754,11.979999542236328,2085804.0,11.29710578918457
2012-03-15,12.1899995803833,11.520000457763672,12.0,11.84000015258789,1035395.0,11.165087699890137
2012-03-16,12.119999885559082,11.729999542236328,11.859999656677246,12.100000381469727,1296175.0,11.41026782989502
2012-03-19,12.680000305175781,12.010000228881836,12.100000381469727,12.5600004196167,2342660.0,11.84404468536377
2012-03-20,12.6899995803833,12.180000305175781,12.579999923706055,12.390000343322754,1722293.0,11.683737754821777
2012-03-21,12.850000381469727,12.15999984741211,12.380000114440918,12.739999771118164,2593174.0,12.013784408569336
2012-03-22,12.75,12.479999542236328,12.630000114440918,12.529999732971191,1353126.0,11.815754890441895
2012-03-23,13.699999809265137,12.460000038146973,12.539999961853027,13.260000228881836,9171620.0,12.504144668579102
2012-03-26,13.149999618530273,12.8100004196167,13.09000015258789,13.09000015258789,3305553.0,12.343832969665527
2012-03-27,13.6899995803833,12.5,13.100000381469727,12.59000015258789,4649184.0,11.872336387634277
2012-03-28,12.489999771118164,11.550000190734863,12.479999542236328,11.619999885559082,3550046.0,10.95762825012207
2012-03-29,11.600000381469727,10.65999984741211,11.600000381469727,11.180000305175781,1952837.0,10.542709350585938
2012-03-30,12.170000076293945,11.079999923706055,11.100000381469727,11.4399995803833,2031134.0,10.787887573242188
2012-04-05,11.739999771118164,11.260000228881836,11.260000228881836,11.6899995803833,1511954.0,11.023636817932129
2012-04-06,11.9399995803833,11.479999542236328,11.680000305175781,11.710000038146973,1349861.0,11.042498588562012
2012-04-09,11.729999542236328,11.460000038146973,11.630000114440918,11.529999732971191,772578.0,10.872757911682129
2012-04-10,11.770000457763672,11.149999618530273,11.520000457763672,11.630000114440918,1274301.0,10.967058181762695
2012-04-11,11.600000381469727,11.390000343322754,11.430000305175781,11.600000381469727,879092.0,10.938767433166504
2012-04-12,12.5,11.4399995803833,11.609999656677246,12.319999694824219,2735505.0,11.617724418640137
2012-04-13,12.510000228881836,12.050000190734863,12.109999656677246,12.270000457763672,2628313.0,11.570575714111328
2012-04-16,12.479999542236328,11.949999809265137,12.149999618530273,12.4399995803833,1912026.0,11.730886459350586
2012-04-17,12.430000305175781,12.09000015258789,12.430000305175781,12.119999885559082,1259386.0,11.429126739501953
2012-04-18,12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0.0,11.429126739501953
2012-04-19,12.539999961853027,12.25,12.300000190734863,12.350000381469727,1727012.0,11.646016120910645
2012-04-20,12.399999618530273,12.25,12.390000343322754,12.359999656677246,1313958.0,11.655445098876953
2012-04-23,12.630000114440918,12.100000381469727,12.40999984741211,12.109999656677246,1909926.0,11.419697761535645
2012-04-24,12.1899995803833,11.800000190734863,12.0,12.130000114440918,1216187.0,11.438556671142578
2012-04-25,12.25,12.0,12.0,12.210000038146973,907209.0,11.513997077941895
2012-04-26,12.289999961853027,12.09000015258789,12.199999809265137,12.1899995803833,1097428.0,11.495135307312012
2012-04-27,12.210000038146973,12.050000190734863,12.199999809265137,12.119999885559082,508593.0,11.429126739501953
2012-05-02,12.359999656677246,11.779999732971191,12.220000267028809,12.029999732971191,2426891.0,11.344256401062012
2012-05-03,12.25,11.859999656677246,11.970000267028809,12.239999771118164,1753372.0,11.542285919189453
2012-05-04,12.380000114440918,12.1899995803833,12.25,12.329999923706055,1777488.0,11.627156257629395
2012-05-07,12.399999618530273,12.0,12.300000190734863,12.390000343322754,1819639.0,11.683737754821777
2012-05-08,12.5,12.180000305175781,12.350000381469727,12.5,1905402.0,11.78746509552002
2012-05-09,12.760000228881836,12.1899995803833,12.390000343322754,12.380000114440918,4945083.0,11.674306869506836
2012-05-10,12.680000305175781,12.109999656677246,12.25,12.359999656677246,3911118.0,11.655445098876953
2012-05-11,12.550000190734863,12.100000381469727,12.359999656677246,12.329999923706055,3914645.0,11.627156257629395
2012-05-14,12.979999542236328,12.260000228881836,12.399999618530273,12.5600004196167,6101490.0,11.84404468536377
2012-05-15,12.460000038146973,11.970000267028809,12.399999618530273,12.109999656677246,3400930.0,11.419697761535645
2012-05-16,12.1899995803833,11.960000038146973,12.069999694824219,11.960000038146973,1770952.0,11.278246879577637
2012-05-17,12.180000305175781,11.930000305175781,11.979999542236328,12.119999885559082,1265358.0,11.429126739501953
2012-05-18,12.079999923706055,11.65999984741211,12.079999923706055,11.770000457763672,1872992.0,11.099077224731445
2012-05-21,11.84000015258789,11.600000381469727,11.720000267028809,11.640000343322754,1147364.0,10.976490020751953
2012-05-22,11.890000343322754,11.680000305175781,11.710000038146973,11.84000015258789,826789.0,11.165087699890137
2012-05-23,12.0,11.800000190734863,11.880000114440918,11.989999771118164,1164918.0,11.306536674499512
2012-05-24,12.020000457763672,11.760000228881836,11.880000114440918,11.779999732971191,912624.0,11.10850715637207
2012-05-25,11.850000381469727,11.550000190734863,11.84000015258789,11.579999923706055,865581.0,10.91990852355957
2012-05-28,11.75,11.449999809265137,11.579999923706055,11.729999542236328,777453.0,11.061356544494629
2012-05-29,11.949999809265137,11.699999809265137,11.75,11.890000343322754,845963.0,11.212238311767578
2012-05-30,12.119999885559082,11.8100004196167,11.899999618530273,11.949999809265137,1195801.0,11.268816947937012
2012-05-31,12.119999885559082,11.859999656677246,11.949999809265137,12.029999732971191,1246299.0,11.344256401062012
2012-06-01,12.140000343322754,11.920000076293945,12.0,12.050000190734863,1007861.0,11.363117218017578
2012-06-04,11.920000076293945,11.699999809265137,11.899999618530273,11.760000228881836,882005.0,11.08964729309082
2012-06-05,12.0,11.699999809265137,11.710000038146973,11.859999656677246,844893.0,11.183947563171387
2012-06-06,12.050000190734863,11.699999809265137,11.890000343322754,12.029999732971191,1183872.0,11.344256401062012
2012-06-07,12.09000015258789,11.800000190734863,12.069999694824219,11.850000381469727,966851.0,11.174518585205078
2012-06-08,11.960000038146973,11.75,11.899999618530273,11.760000228881836,669953.0,11.08964729309082
2012-06-11,11.850000381469727,11.529999732971191,11.800000190734863,11.800000190734863,803326.0,11.12736988067627
2012-06-12,11.789999961853027,11.619999885559082,11.789999961853027,11.640000343322754,515660.0,10.976490020751953
2012-06-13,11.970000267028809,11.6899995803833,11.6899995803833,11.920000076293945,841444.0,11.240528106689453
2012-06-14,11.989999771118164,11.800000190734863,11.920000076293945,11.899999618530273,1198310.0,11.221667289733887
2012-06-15,12.899999618530273,11.899999618530273,11.899999618530273,12.5,8206380.0,11.78746509552002
2012-06-18,12.649999618530273,12.3100004196167,12.399999618530273,12.550000190734863,3936616.0,11.834615707397461
2012-06-19,13.300000190734863,12.399999618530273,12.5,13.0,9014973.0,12.258965492248535
2012-06-20,12.890000343322754,12.319999694824219,12.800000190734863,12.390000343322754,4199966.0,11.683737754821777
2012-06-21,12.770000457763672,12.220000267028809,12.319999694824219,12.600000381469727,3298055.0,11.881765365600586
2012-06-25,13.0,12.25,12.399999618530273,12.680000305175781,4498339.0,11.957205772399902
2012-06-26,13.920000076293945,12.359999656677246,12.59000015258789,13.550000190734863,11032232.0,12.77761459350586
2012-06-27,13.75,13.100000381469727,13.199999809265137,13.430000305175781,7258968.0,12.664453506469727
2012-06-28,13.729999542236328,13.279999732971191,13.300000190734863,13.380000114440918,5766769.0,12.617302894592285
2012-06-29,13.729999542236328,13.15999984741211,13.3100004196167,13.699999809265137,6491936.0,12.919062614440918
2012-07-02,13.970000267028809,13.510000228881836,13.800000190734863,13.75,6252918.0,12.966212272644043
2012-07-03,14.229999542236328,13.25,13.640000343322754,13.300000190734863,6950279.0,12.541863441467285
2012-07-04,13.239999771118164,12.850000381469727,13.050000190734863,13.1899995803833,5205001.0,12.438135147094727
2012-07-05,13.289999961853027,12.859999656677246,13.100000381469727,12.90999984741211,3044962.0,12.174094200134277
2012-07-06,13.449999809265137,12.6899995803833,13.0,13.279999732971191,4674614.0,12.523002624511719
2012-07-09,13.880000114440918,13.140000343322754,13.15999984741211,13.430000305175781,8349720.0,12.664453506469727
2012-07-10,13.579999923706055,12.949999809265137,13.199999809265137,13.09000015258789,3771256.0,12.343832969665527
2012-07-11,14.050000190734863,12.960000038146973,13.0,13.989999771118164,7833525.0,13.192532539367676
2012-07-12,14.149999618530273,13.670000076293945,13.899999618530273,13.979999542236328,9046869.0,13.183100700378418
2012-07-13,14.5600004196167,13.710000038146973,13.8100004196167,14.380000114440918,7961804.0,13.560300827026367
2012-07-16,14.470000267028809,13.100000381469727,14.289999961853027,13.399999618530273,6708262.0,12.636162757873535
2012-07-17,13.289999961853027,12.789999961853027,13.239999771118164,13.050000190734863,4053237.0,12.30611515045166
2012-07-18,13.279999732971191,12.680000305175781,13.0,13.260000228881836,3228009.0,12.504144668579102
2012-07-19,12.979999542236328,11.970000267028809,12.800000190734863,12.930000305175781,7663189.0,12.192955017089844
2012-07-20,12.800000190734863,12.5,12.600000381469727,12.510000228881836,3558844.0,11.796895027160645
2012-07-23,12.34000015258789,12.0,12.029999732971191,12.1899995803833,2471396.0,11.495135307312012
2012-07-24,12.5,12.069999694824219,12.069999694824219,12.319999694824219,1908449.0,11.617724418640137
2012-07-25,12.369999885559082,12.029999732971191,12.25,12.0600004196167,1941272.0,11.37254524230957
2012-07-26,12.229999542236328,12.020000457763672,12.0600004196167,12.079999923706055,1555330.0,11.391407012939453
2012-07-27,12.1899995803833,11.329999923706055,12.1899995803833,11.350000381469727,3589917.0,10.703021049499512
2012-07-30,11.329999923706055,10.729999542236328,11.289999961853027,10.760000228881836,2137197.0,10.146651268005371
2012-07-31,11.069999694824219,10.779999732971191,10.779999732971191,10.989999771118164,2018794.0,10.363539695739746
2012-08-01,11.380000114440918,10.8100004196167,10.949999809265137,11.300000190734863,1847062.0,10.65587043762207
2012-08-02,11.670000076293945,11.279999732971191,11.420000076293945,11.350000381469727,1971410.0,10.703021049499512
2012-08-03,11.859999656677246,11.4399995803833,11.449999809265137,11.729999542236328,2325148.0,11.061356544494629
2012-08-06,11.890000343322754,11.460000038146973,11.729999542236328,11.880000114440918,1913966.0,11.202807426452637
2012-08-07,11.960000038146973,11.699999809265137,11.899999618530273,11.8100004196167,1314538.0,11.136797904968262
2012-08-08,11.90999984741211,11.520000457763672,11.8100004196167,11.65999984741211,1615887.0,10.99534797668457
2012-08-09,11.930000305175781,11.510000228881836,11.670000076293945,11.90999984741211,1771040.0,11.231096267700195
2012-08-10,11.880000114440918,11.729999542236328,11.880000114440918,11.739999771118164,1242974.0,11.07078742980957
2012-08-13,11.859999656677246,11.600000381469727,11.729999542236328,11.609999656677246,1212408.0,10.948198318481445
2012-08-14,11.699999809265137,11.130000114440918,11.579999923706055,11.600000381469727,1316273.0,10.938767433166504
2012-08-15,11.579999923706055,11.329999923706055,11.539999961853027,11.34000015258789,757520.0,10.693588256835938
2012-08-16,11.420000076293945,11.279999732971191,11.34000015258789,11.350000381469727,632069.0,10.703021049499512
2012-08-17,11.420000076293945,11.210000038146973,11.350000381469727,11.380000114440918,724150.0,10.73130989074707
2012-08-20,11.579999923706055,11.220000267028809,11.399999618530273,11.5600004196167,723474.0,10.901050567626953
2012-08-21,12.720000267028809,11.710000038146973,11.800000190734863,12.329999923706055,5048352.0,11.627156257629395
2012-08-22,12.550000190734863,12.0,12.0,12.350000381469727,2555489.0,11.646016120910645
2012-08-23,12.4399995803833,12.130000114440918,12.199999809265137,12.430000305175781,1837225.0,11.721456527709961
2012-08-24,12.850000381469727,12.390000343322754,12.619999885559082,12.420000076293945,2813108.0,11.712024688720703
2012-08-27,12.390000343322754,11.699999809265137,12.300000190734863,12.020000457763672,1534646.0,11.334827423095703
2012-08-28,12.4399995803833,11.899999618530273,12.010000228881836,12.229999542236328,1600830.0,11.532856941223145
2012-08-29,12.380000114440918,12.0,12.229999542236328,12.010000228881836,1113172.0,11.325396537780762
2012-08-30,12.09000015258789,11.5600004196167,11.989999771118164,11.710000038146973,1524073.0,11.042498588562012
2012-08-31,11.850000381469727,11.619999885559082,11.800000190734863,11.779999732971191,642973.0,11.10850715637207
2012-09-03,12.390000343322754,11.569999694824219,11.75,12.289999961853027,1817694.0,11.589435577392578
2012-09-04,13.0,11.859999656677246,12.279999732971191,11.920000076293945,2230623.0,11.240528106689453
2012-09-05,12.420000076293945,11.770000457763672,11.800000190734863,11.970000267028809,1192501.0,11.287677764892578
2012-09-06,12.25,11.90999984741211,11.960000038146973,12.130000114440918,1496952.0,11.438556671142578
2012-09-07,12.539999961853027,12.119999885559082,12.15999984741211,12.399999618530273,2693698.0,11.69316577911377
2012-09-10,12.65999984741211,12.25,12.359999656677246,12.510000228881836,2070200.0,11.796895027160645
2012-09-11,12.649999618530273,12.3100004196167,12.510000228881836,12.619999885559082,1919863.0,11.900626182556152
2012-09-12,12.75,12.350000381469727,12.65999984741211,12.5,1617481.0,11.78746509552002
2012-09-13,12.600000381469727,12.239999771118164,12.550000190734863,12.260000228881836,1176397.0,11.56114673614502
2012-09-14,12.390000343322754,12.210000038146973,12.279999732971191,12.260000228881836,1420552.0,11.56114673614502
2012-09-17,12.350000381469727,11.800000190734863,12.279999732971191,11.800000190734863,1371350.0,11.12736988067627
2012-09-18,12.010000228881836,11.680000305175781,11.800000190734863,11.930000305175781,1138101.0,11.249958038330078
2012-09-19,12.149999618530273,11.899999618530273,12.050000190734863,12.020000457763672,490825.0,11.334827423095703
2012-09-20,12.079999923706055,11.829999923706055,12.020000457763672,11.890000343322754,871578.0,11.212238311767578
2012-09-21,11.989999771118164,11.779999732971191,11.890000343322754,11.880000114440918,589997.0,11.202807426452637
2012-09-24,11.989999771118164,11.649999618530273,11.770000457763672,11.859999656677246,467902.0,11.183947563171387
2012-09-25,12.5,11.779999732971191,11.880000114440918,12.40999984741211,2527790.0,11.702596664428711
2012-09-26,12.4399995803833,11.84000015258789,12.399999618530273,11.899999618530273,1357495.0,11.221667289733887
2012-09-27,12.100000381469727,11.680000305175781,11.800000190734863,11.989999771118164,1037315.0,11.306536674499512
2012-09-28,12.119999885559082,11.899999618530273,11.920000076293945,12.100000381469727,695984.0,11.41026782989502
2012-10-08,12.270000457763672,12.100000381469727,12.100000381469727,12.149999618530273,509950.0,11.457417488098145
2012-10-09,12.4399995803833,12.149999618530273,12.199999809265137,12.390000343322754,1433644.0,11.683737754821777
2012-10-10,12.510000228881836,12.300000190734863,12.390000343322754,12.449999809265137,1229816.0,11.740315437316895
2012-10-11,12.470000267028809,12.1899995803833,12.449999809265137,12.210000038146973,1010616.0,11.513997077941895
2012-10-12,12.760000228881836,12.210000038146973,12.300000190734863,12.600000381469727,2967513.0,11.881765365600586
2012-10-15,13.279999732971191,12.4399995803833,12.550000190734863,13.039999961853027,4637501.0,12.296684265136719
2012-10-16,13.199999809265137,12.779999732971191,12.989999771118164,12.970000267028809,2653892.0,12.23067569732666
2012-10-17,13.0,12.649999618530273,13.0,12.75,1555500.0,12.023216247558594
2012-10-18,12.989999771118164,12.630000114440918,12.75,12.880000114440918,1377062.0,12.145806312561035
2012-10-19,12.989999771118164,12.65999984741211,12.880000114440918,12.869999885559082,1093798.0,12.136373519897461
2012-10-22,12.920000076293945,12.6899995803833,12.75,12.880000114440918,823655.0,12.145806312561035
2012-10-23,12.850000381469727,12.210000038146973,12.850000381469727,12.510000228881836,2486750.0,11.796895027160645
2012-10-24,12.539999961853027,12.270000457763672,12.359999656677246,12.380000114440918,834908.0,11.674306869506836
2012-10-25,12.4399995803833,12.279999732971191,12.380000114440918,12.430000305175781,618217.0,11.721456527709961
2012-10-26,12.520000457763672,12.220000267028809,12.520000457763672,12.279999732971191,782506.0,11.58000659942627
2012-10-29,12.369999885559082,12.199999809265137,12.199999809265137,12.3100004196167,478391.0,11.608297348022461
2012-10-30,12.75,12.350000381469727,12.350000381469727,12.619999885559082,1246621.0,11.900626182556152
2012-10-31,12.779999732971191,12.510000228881836,12.630000114440918,12.739999771118164,1053536.0,12.013784408569336
2012-11-01,12.859999656677246,12.649999618530273,12.720000267028809,12.789999961853027,1375462.0,12.060935020446777
2012-11-02,12.84000015258789,12.670000076293945,12.84000015258789,12.800000190734863,809480.0,12.070364952087402
2012-11-05,13.050000190734863,12.75,12.789999961853027,13.020000457763672,1276991.0,12.277823448181152
2012-11-06,13.020000457763672,12.510000228881836,13.020000457763672,12.729999542236328,1039210.0,12.004353523254395
2012-11-07,12.970000267028809,12.65999984741211,12.65999984741211,12.699999809265137,913533.0,11.976065635681152
2012-11-08,12.739999771118164,12.399999618530273,12.59000015258789,12.430000305175781,838363.0,11.721456527709961
2012-11-09,13.0,12.359999656677246,12.4399995803833,12.9399995803833,2124845.0,12.202383041381836
2012-11-12,13.09000015258789,12.789999961853027,12.970000267028809,12.920000076293945,1412346.0,12.183524131774902
2012-11-13,13.199999809265137,12.859999656677246,12.949999809265137,13.039999961853027,2340500.0,12.296684265136719
2012-11-14,13.649999618530273,12.90999984741211,13.039999961853027,13.34000015258789,3941653.0,12.579584121704102
2012-11-15,13.300000190734863,12.600000381469727,13.170000076293945,12.6899995803833,2056374.0,11.966634750366211
2012-11-16,12.979999542236328,12.420000076293945,12.699999809265137,12.899999618530273,1735054.0,12.16466236114502
2012-11-19,13.5,12.75,12.890000343322754,13.479999542236328,2904158.0,12.711603164672852
2012-11-20,13.59000015258789,13.210000038146973,13.479999542236328,13.40999984741211,2063122.0,12.64559268951416
2012-11-21,13.510000228881836,13.0,13.399999618530273,13.4399995803833,1795719.0,12.673881530761719
2012-11-22,13.899999618530273,13.279999732971191,13.350000381469727,13.760000228881836,3252889.0,12.975642204284668
2012-11-23,13.880000114440918,13.5600004196167,13.699999809265137,13.8100004196167,1882763.0,13.022790908813477
2012-11-26,13.869999885559082,13.300000190734863,13.770000457763672,13.3100004196167,1486596.0,12.55129337310791
2012-11-27,13.880000114440918,13.109999656677246,13.289999961853027,13.6899995803833,2828711.0,12.909631729125977
2012-11-28,13.699999809265137,12.319999694824219,13.5600004196167,12.40999984741211,2868773.0,11.702596664428711
2012-11-29,12.529999732971191,11.90999984741211,12.300000190734863,12.260000228881836,2193647.0,11.56114673614502
2012-11-30,12.8100004196167,12.210000038146973,12.239999771118164,12.6899995803833,1531048.0,11.966634750366211
2012-12-03,12.770000457763672,12.300000190734863,12.6899995803833,12.34000015258789,883477.0,11.63658618927002
2012-12-04,12.550000190734863,11.210000038146973,12.319999694824219,12.369999885559082,1555336.0,11.664875030517578
2012-12-05,12.890000343322754,12.0,12.0,12.800000190734863,1456311.0,12.070364952087402
2012-12-06,12.899999618530273,12.579999923706055,12.800000190734863,12.699999809265137,730578.0,11.976065635681152
2012-12-07,13.020000457763672,12.680000305175781,12.84000015258789,12.989999771118164,975668.0,12.249533653259277
2012-12-10,13.550000190734863,12.880000114440918,12.979999542236328,13.430000305175781,1649084.0,12.664453506469727
2012-12-11,13.649999618530273,13.100000381469727,13.4399995803833,13.210000038146973,1704180.0,12.456993103027344
2012-12-12,13.75,13.069999694824219,13.100000381469727,13.720000267028809,1716167.0,12.937922477722168
2012-12-13,14.100000381469727,13.350000381469727,13.600000381469727,13.430000305175781,2977872.0,12.664453506469727
2012-12-14,14.109999656677246,13.300000190734863,13.300000190734863,13.880000114440918,2414972.0,13.088802337646484
2012-12-17,14.0600004196167,13.600000381469727,13.850000381469727,13.930000305175781,1412832.0,13.13595199584961
2012-12-18,14.050000190734863,13.75,13.930000305175781,13.880000114440918,1283980.0,13.088802337646484
2012-12-19,13.880000114440918,13.609999656677246,13.880000114440918,13.739999771118164,846338.0,12.956781387329102
2012-12-20,14.010000228881836,13.640000343322754,13.720000267028809,13.960000038146973,1316280.0,13.1642427444458
2012-12-21,14.0600004196167,13.850000381469727,13.960000038146973,14.039999961853027,1095399.0,13.239681243896484
2012-12-24,14.779999732971191,13.979999542236328,14.029999732971191,14.710000038146973,3481767.0,13.871488571166992
2012-12-25,14.850000381469727,14.479999542236328,14.680000305175781,14.779999732971191,2148476.0,13.9375
2012-12-26,14.949999809265137,14.710000038146973,14.710000038146973,14.859999656677246,1663809.0,14.012939453125
2012-12-27,14.800000190734863,14.470000267028809,14.800000190734863,14.5,1267700.0,13.673460960388184
2012-12-28,14.800000190734863,14.359999656677246,14.449999809265137,14.739999771118164,787810.0,13.899778366088867
2012-12-31,14.859999656677246,14.5,14.859999656677246,14.760000228881836,1086086.0,13.91864013671875
2013-01-04,14.899999618530273,14.470000267028809,14.800000190734863,14.579999923706055,638781.0,13.748899459838867
2013-01-07,15.279999732971191,14.600000381469727,14.699999809265137,14.779999732971191,1431318.0,13.9375
2013-01-08,15.050000190734863,14.430000305175781,14.819999694824219,14.970000267028809,1128185.0,14.116668701171875
2013-01-09,15.380000114440918,14.949999809265137,14.970000267028809,15.289999961853027,2462522.0,14.418428421020508
2013-01-10,15.390000343322754,15.069999694824219,15.199999809265137,15.279999732971191,984644.0,14.40899658203125
2013-01-11,15.430000305175781,14.949999809265137,15.25,15.1899995803833,1263050.0,14.324128150939941
2013-01-14,15.649999618530273,15.15999984741211,15.260000228881836,15.619999885559082,1664226.0,14.72961711883545
2013-01-15,15.930000305175781,15.5600004196167,15.619999885559082,15.84000015258789,1521533.0,14.937076568603516
2013-01-16,16.0,15.649999618530273,15.899999618530273,15.880000114440918,1408354.0,14.974796295166016
2013-01-17,15.880000114440918,15.40999984741211,15.880000114440918,15.529999732971191,1192726.0,14.644747734069824
2013-01-18,15.779999732971191,15.369999885559082,15.369999885559082,15.739999771118164,834218.0,14.842777252197266
2013-01-21,15.890000343322754,15.449999809265137,15.699999809265137,15.600000381469727,846847.0,14.710758209228516
2013-01-22,15.6899995803833,15.039999961853027,15.600000381469727,15.210000038146973,1100200.0,14.342988967895508
2013-01-23,15.6899995803833,15.149999618530273,15.210000038146973,15.630000114440918,1014279.0,14.739047050476074
2013-01-24,15.789999961853027,15.25,15.600000381469727,15.350000381469727,984097.0,14.475008964538574
2013-01-25,15.649999618530273,15.170000076293945,15.180000305175781,15.4399995803833,728613.0,14.55987548828125
2013-01-28,16.100000381469727,15.270000457763672,15.4399995803833,16.09000015258789,1648516.0,15.172825813293457
2013-01-29,16.18000030517578,15.920000076293945,16.059999465942383,16.1299991607666,1146234.0,15.210543632507324
2013-01-30,16.950000762939453,15.8100004196167,16.1200008392334,16.68000030517578,2621972.0,15.729196548461914
2013-01-31,17.489999771118164,16.399999618530273,16.5,16.780000686645508,2781171.0,15.823494911193848
2013-02-01,16.6200008392334,16.010000228881836,16.559999465942383,16.459999084472656,1924932.0,15.521734237670898
2013-02-04,16.549999237060547,16.100000381469727,16.459999084472656,16.280000686645508,927080.0,15.351995468139648
2013-02-05,16.739999771118164,16.079999923706055,16.15999984741211,16.719999313354492,1114611.0,15.766912460327148
2013-02-06,16.68000030517578,16.350000381469727,16.459999084472656,16.530000686645508,874602.0,15.587746620178223
2013-02-07,16.670000076293945,16.200000762939453,16.5,16.510000228881836,768873.0,15.568888664245605
2013-02-08,16.719999313354492,16.200000762939453,16.200000762939453,16.56999969482422,874915.0,15.625465393066406
2013-02-18,17.149999618530273,16.3799991607666,16.559999465942383,17.1299991607666,1647045.0,16.153541564941406
2013-02-19,17.190000534057617,16.780000686645508,16.969999313354492,16.809999465942383,1370939.0,15.851784706115723
2013-02-20,17.139999389648438,16.520000457763672,16.520000457763672,17.100000381469727,1459733.0,16.125253677368164
2013-02-21,17.329999923706055,16.5,17.040000915527344,16.860000610351562,1551001.0,15.898934364318848
2013-02-22,16.899999618530273,16.350000381469727,16.860000610351562,16.520000457763672,963077.0,15.578316688537598
2013-02-25,16.799999237060547,16.389999389648438,16.40999984741211,16.790000915527344,514183.0,15.832924842834473
2013-02-26,17.25,16.59000015258789,16.700000762939453,16.90999984741211,1342061.0,15.946084022521973
2013-02-27,17.100000381469727,16.510000228881836,16.8700008392334,16.670000076293945,807686.0,15.719764709472656
2013-02-28,16.799999237060547,16.15999984741211,16.670000076293945,16.440000534057617,1183833.0,15.502874374389648
2013-03-01,16.68000030517578,16.329999923706055,16.440000534057617,16.600000381469727,711931.0,15.653753280639648
2013-03-04,16.489999771118164,15.800000190734863,16.489999771118164,15.899999618530273,1177905.0,14.993656158447266
2013-03-05,16.100000381469727,15.880000114440918,16.059999465942383,16.09000015258789,986876.0,15.172825813293457
2013-03-06,16.860000610351562,16.139999389648438,16.18000030517578,16.829999923706055,1744729.0,15.870645523071289
2013-03-07,17.079999923706055,16.540000915527344,17.0,16.670000076293945,1102744.0,15.719764709472656
2013-03-08,16.8799991607666,16.6200008392334,16.690000534057617,16.639999389648438,847959.0,15.691473007202148
2013-03-11,16.579999923706055,16.049999237060547,16.579999923706055,16.1299991607666,1069355.0,15.210543632507324
2013-03-12,16.15999984741211,15.380000114440918,16.1299991607666,15.579999923706055,1594537.0,14.69189739227295
2013-03-13,15.75,15.149999618530273,15.710000038146973,15.329999923706055,581676.0,14.456148147583008
2013-03-14,15.479999542236328,15.149999618530273,15.15999984741211,15.449999809265137,384616.0,14.56930923461914
2013-03-15,16.1299991607666,15.449999809265137,15.449999809265137,16.079999923706055,1301651.0,15.163395881652832
2013-03-18,16.989999771118164,16.350000381469727,16.350000381469727,16.489999771118164,2410988.0,15.55002212524414
2013-03-19,16.440000534057617,15.800000190734863,16.299999237060547,16.059999465942383,1042944.0,15.144535064697266
2013-03-20,16.479999542236328,16.0,16.0,16.43000030517578,1094816.0,15.493444442749023
2013-03-21,16.799999237060547,16.43000030517578,16.479999542236328,16.520000457763672,1063083.0,15.578316688537598
2013-03-22,16.780000686645508,16.219999313354492,16.420000076293945,16.709999084472656,981782.0,15.75748348236084
2013-03-25,16.90999984741211,16.520000457763672,16.6299991607666,16.549999237060547,1049296.0,15.60660457611084
2013-03-26,16.549999237060547,16.1200008392334,16.549999237060547,16.420000076293945,893082.0,15.484016418457031
2013-03-27,16.969999313354492,16.43000030517578,16.43000030517578,16.889999389648438,2299394.0,15.92722225189209
2013-03-28,16.809999465942383,16.200000762939453,16.799999237060547,16.25,1428006.0,15.32370662689209
2013-03-29,16.479999542236328,15.899999618530273,16.0,16.030000686645508,879494.0,15.116246223449707
2013-04-01,16.3799991607666,16.030000686645508,16.030000686645508,16.049999237060547,769234.0,15.13510513305664
2013-04-02,16.15999984741211,15.199999809265137,16.079999923706055,15.460000038146973,1395408.0,14.578737258911133
2013-04-03,15.720000267028809,15.100000381469727,15.100000381469727,15.609999656677246,615832.0,14.72018814086914
2013-04-08,15.829999923706055,15.5,15.649999618530273,15.680000305175781,643639.0,14.786197662353516
2013-04-09,15.829999923706055,15.630000114440918,15.680000305175781,15.770000457763672,376831.0,14.87106704711914
2013-04-10,15.800000190734863,15.229999542236328,15.789999961853027,15.350000381469727,477182.0,14.475008964538574
2013-04-11,15.489999771118164,15.25,15.350000381469727,15.3100004196167,427587.0,14.437288284301758
2013-04-12,15.5,15.15999984741211,15.329999923706055,15.260000228881836,168944.0,14.390138626098633
2013-04-15,15.300000190734863,15.100000381469727,15.260000228881836,15.15999984741211,230940.0,14.2958402633667
2013-04-16,15.479999542236328,15.149999618530273,15.149999618530273,15.470000267028809,418342.0,14.588168144226074
2013-04-17,15.550000190734863,15.3100004196167,15.550000190734863,15.520000457763672,270811.0,14.635318756103516
2013-04-18,15.510000228881836,15.130000114440918,15.510000228881836,15.3100004196167,409971.0,14.437288284301758
2013-04-19,16.479999542236328,15.199999809265137,15.319999694824219,16.200000762939453,1973695.0,15.276556968688965
2013-04-22,16.690000534057617,16.139999389648438,16.200000762939453,16.229999542236328,928354.0,15.304842948913574
2013-04-23,16.440000534057617,15.600000381469727,16.25,15.789999961853027,645148.0,14.88992691040039
2013-04-24,16.09000015258789,15.649999618530273,15.779999732971191,16.020000457763672,617687.0,15.106816291809082
2013-04-25,16.190000534057617,15.649999618530273,15.960000038146973,15.65999984741211,736908.0,14.76733684539795
2013-04-26,16.559999465942383,15.649999618530273,15.65999984741211,15.869999885559082,948582.0,14.965365409851074
2013-05-02,16.149999618530273,15.050000190734863,15.699999809265137,16.049999237060547,424824.0,15.13510513305664
2013-05-03,16.31999969482422,15.880000114440918,16.010000228881836,16.190000534057617,695735.0,15.267126083374023
2013-05-06,16.299999237060547,15.720000267028809,16.200000762939453,16.139999389648438,1688694.0,15.21997356414795
2013-05-07,16.079999923706055,15.850000381469727,16.040000915527344,15.960000038146973,601732.0,15.050238609313965
2013-05-08,16.65999984741211,16.049999237060547,16.049999237060547,16.469999313354492,2418094.0,15.531164169311523
2013-05-09,16.350000381469727,16.0,16.350000381469727,16.290000915527344,1371304.0,15.36142635345459
2013-05-10,16.399999618530273,16.1299991607666,16.190000534057617,16.399999618530273,848637.0,15.465152740478516
2013-05-13,16.59000015258789,16.299999237060547,16.399999618530273,16.5,1200542.0,15.559453010559082
2013-05-14,16.5,16.049999237060547,16.3700008392334,16.139999389648438,929567.0,15.21997356414795
2013-05-15,16.219999313354492,16.010000228881836,16.1299991607666,16.149999618530273,810918.0,15.229406356811523
2013-05-16,16.479999542236328,16.030000686645508,16.1200008392334,16.43000030517578,1351848.0,15.493444442749023
2013-05-17,16.889999389648438,16.3700008392334,16.389999389648438,16.690000534057617,2438390.0,15.73862361907959
2013-05-20,16.81999969482422,16.399999618530273,16.719999313354492,16.690000534057617,1721239.0,15.73862361907959
2013-05-21,16.989999771118164,16.530000686645508,16.690000534057617,16.969999313354492,1775683.0,16.00266456604004
2013-05-22,17.450000762939453,16.799999237060547,16.959999084472656,17.15999984741211,2580793.0,16.18183135986328
2013-05-23,17.15999984741211,16.809999465942383,17.149999618530273,16.84000015258789,1231253.0,15.880075454711914
2013-05-24,16.93000030517578,16.639999389648438,16.799999237060547,16.860000610351562,1133940.0,15.898934364318848
2013-05-27,17.0,16.700000762939453,16.799999237060547,16.889999389648438,726177.0,15.92722225189209
2013-05-28,16.889999389648438,16.559999465942383,16.8799991607666,16.56999969482422,978460.0,15.690494537353516
2013-05-29,16.739999771118164,16.459999084472656,16.510000228881836,16.610000610351562,863455.0,15.72836971282959
2013-05-30,17.06999969482422,16.510000228881836,16.600000381469727,17.040000915527344,1666262.0,16.135547637939453
2013-05-31,17.3799991607666,16.8799991607666,17.0,17.1299991607666,2442110.0,16.220767974853516
2013-06-03,18.84000015258789,17.18000030517578,17.18000030517578,18.84000015258789,7161006.0,17.840003967285156
2013-06-04,19.979999542236328,18.309999465942383,19.049999237060547,18.6299991607666,10869988.0,17.64115333557129
2013-06-05,19.270000457763672,17.75,18.5,19.170000076293945,5884767.0,18.152490615844727
2013-06-06,18.979999542236328,18.010000228881836,18.729999542236328,18.25,3344094.0,17.281322479248047
2013-06-07,18.43000030517578,17.510000228881836,18.040000915527344,17.530000686645508,2229011.0,16.59954071044922
2013-06-13,17.350000381469727,16.309999465942383,17.350000381469727,16.719999313354492,1881730.0,15.832530975341797
2013-06-14,17.0,16.65999984741211,16.799999237060547,16.81999969482422,1488701.0,15.92722225189209
2013-06-17,17.700000762939453,16.81999969482422,16.81999969482422,17.459999084472656,2058471.0,16.533254623413086
2013-06-18,17.780000686645508,17.049999237060547,17.479999542236328,17.350000381469727,1359239.0,16.429094314575195
2013-06-19,17.329999923706055,16.510000228881836,17.329999923706055,16.790000915527344,1596012.0,15.89881706237793
2013-06-20,17.200000762939453,16.299999237060547,16.6299991607666,17.170000076293945,2048260.0,16.258647918701172
2013-06-21,17.09000015258789,16.579999923706055,17.010000228881836,16.809999465942383,951418.0,15.917755126953125
2013-06-24,17.040000915527344,15.149999618530273,16.81999969482422,15.15999984741211,1905755.0,14.35533618927002
2013-06-25,15.880000114440918,14.100000381469727,15.079999923706055,15.460000038146973,1782337.0,14.639410972595215
2013-06-26,15.880000114440918,15.1899995803833,15.5,15.880000114440918,972572.0,15.037117004394531
2013-06-27,16.940000534057617,15.899999618530273,15.899999618530273,16.209999084472656,2158496.0,15.349600791931152
2013-06-28,16.3799991607666,15.699999809265137,15.989999771118164,16.020000457763672,683669.0,15.169686317443848
2013-07-01,16.59000015258789,16.030000686645508,16.030000686645508,16.579999923706055,480238.0,15.699963569641113
2013-07-02,17.530000686645508,16.420000076293945,16.579999923706055,17.270000457763672,1727707.0,16.35334014892578
2013-07-03,17.360000610351562,16.799999237060547,16.950000762939453,17.15999984741211,1502683.0,16.249176025390625
2013-07-04,17.420000076293945,16.760000228881836,17.010000228881836,17.190000534057617,1427314.0,16.277584075927734
2013-07-05,17.3700008392334,17.010000228881836,17.100000381469727,17.020000457763672,730867.0,16.116607666015625
2013-07-08,16.899999618530273,16.100000381469727,16.899999618530273,16.149999618530273,742046.0,15.292787551879883
2013-07-09,16.299999237060547,15.970000267028809,16.059999465942383,16.079999923706055,686983.0,15.226502418518066
2013-07-10,16.950000762939453,16.09000015258789,16.09000015258789,16.799999237060547,1034254.0,15.908284187316895
2013-07-11,17.389999389648438,16.729999542236328,16.989999771118164,17.170000076293945,1403396.0,16.258647918701172
2013-07-12,17.360000610351562,16.989999771118164,17.170000076293945,17.079999923706055,1055354.0,16.17342185974121
2013-07-15,17.6299991607666,16.989999771118164,17.100000381469727,17.610000610351562,1487182.0,16.675291061401367
2013-07-16,17.6299991607666,17.389999389648438,17.59000015258789,17.59000015258789,1144884.0,16.656356811523438
2013-07-17,17.56999969482422,17.030000686645508,17.510000228881836,17.1299991607666,1185924.0,16.220767974853516
2013-07-18,17.190000534057617,16.899999618530273,17.030000686645508,16.959999084472656,676188.0,16.059791564941406
2013-07-19,17.059999465942383,16.239999771118164,17.020000457763672,16.270000457763672,1052368.0,15.406417846679688
2013-07-22,16.649999618530273,16.06999969482422,16.270000457763672,16.600000381469727,870930.0,15.718899726867676
2013-07-23,17.18000030517578,16.360000610351562,16.579999923706055,17.15999984741211,1090439.0,16.249176025390625
2013-07-24,17.579999923706055,17.0,17.15999984741211,17.520000457763672,2079226.0,16.590068817138672
2013-07-25,17.600000381469727,17.040000915527344,17.479999542236328,17.059999465942383,2907067.0,16.15448570251465
2013-07-26,17.399999618530273,16.860000610351562,16.959999084472656,17.3799991607666,1293366.0,16.457500457763672
2013-07-29,17.290000915527344,17.030000686645508,17.290000915527344,17.06999969482422,861216.0,16.163951873779297
2013-07-30,18.299999237060547,17.0,17.0,18.149999618530273,3592582.0,17.186630249023438
2013-07-31,18.280000686645508,17.760000228881836,18.139999389648438,17.889999389648438,1661614.0,16.940427780151367
2013-08-01,18.200000762939453,17.700000762939453,17.700000762939453,18.149999618530273,1389692.0,17.186630249023438
2013-08-02,18.799999237060547,18.030000686645508,18.15999984741211,18.739999771118164,2871366.0,17.745311737060547
2013-08-05,19.450000762939453,18.40999984741211,18.5,18.899999618530273,3536089.0,17.896820068359375
2013-08-06,18.93000030517578,18.309999465942383,18.93000030517578,18.670000076293945,1947811.0,17.67902946472168
2013-08-07,18.610000610351562,17.700000762939453,18.610000610351562,17.969999313354492,2789124.0,17.016183853149414
2013-08-08,18.3700008392334,17.809999465942383,17.950000762939453,18.31999969482422,1556594.0,17.347606658935547
2013-08-09,18.389999389648438,17.889999389648438,18.34000015258789,18.18000030517578,1193317.0,17.21504020690918
2013-08-12,18.360000610351562,18.079999923706055,18.139999389648438,18.239999771118164,1347567.0,17.2718505859375
2013-08-13,18.350000381469727,17.920000076293945,18.229999542236328,18.329999923706055,1138785.0,17.35707664489746
2013-08-14,18.5,18.079999923706055,18.239999771118164,18.1200008392334,937620.0,17.158220291137695
2013-08-15,18.1200008392334,17.0,18.100000381469727,17.34000015258789,1662298.0,16.419620513916016
2013-08-16,17.770000457763672,17.190000534057617,17.209999084472656,17.299999237060547,836087.0,16.38174819946289
2013-08-19,17.799999237060547,16.600000381469727,16.600000381469727,17.780000686645508,1375830.0,16.83626937866211
2013-08-20,17.899999618530273,17.350000381469727,17.610000610351562,17.530000686645508,722479.0,16.59954071044922
2013-08-21,17.639999389648438,17.420000076293945,17.549999237060547,17.530000686645508,454609.0,16.59954071044922
2013-08-22,17.829999923706055,17.299999237060547,17.549999237060547,17.799999237060547,1102408.0,16.855207443237305
2013-08-23,17.979999542236328,17.68000030517578,17.75,17.979999542236328,1094710.0,17.025653839111328
2013-08-26,18.299999237060547,17.979999542236328,18.049999237060547,18.170000076293945,1172780.0,17.205570220947266
2013-08-27,18.239999771118164,17.790000915527344,18.170000076293945,17.940000534057617,695839.0,16.987777709960938
2013-08-28,17.8799991607666,17.530000686645508,17.8799991607666,17.6299991607666,692527.0,16.694229125976562
2013-08-29,17.75,17.299999237060547,17.6299991607666,17.469999313354492,736340.0,16.542720794677734
2013-08-30,17.860000610351562,17.309999465942383,17.5,17.420000076293945,992896.0,16.495376586914062
2013-09-02,17.6299991607666,16.760000228881836,17.309999465942383,17.6299991607666,606357.0,16.694229125976562
2013-09-03,17.799999237060547,17.479999542236328,17.479999542236328,17.700000762939453,383891.0,16.76051902770996
2013-09-04,18.0,17.510000228881836,17.68000030517578,17.989999771118164,853324.0,17.03512191772461
2013-09-05,18.190000534057617,17.59000015258789,18.18000030517578,17.6200008392334,809265.0,16.684762954711914
2013-09-06,17.579999923706055,17.329999923706055,17.420000076293945,17.43000030517578,501426.0,16.504850387573242
2013-09-09,17.610000610351562,17.399999618530273,17.530000686645508,17.469999313354492,547022.0,16.542720794677734
2013-09-10,17.610000610351562,17.3799991607666,17.459999084472656,17.600000381469727,627660.0,16.665822982788086
2013-09-11,17.920000076293945,17.530000686645508,17.600000381469727,17.760000228881836,1076085.0,16.81732940673828
2013-09-12,17.84000015258789,17.600000381469727,17.739999771118164,17.729999542236328,643971.0,16.788923263549805
2013-09-13,17.84000015258789,17.649999618530273,17.670000076293945,17.790000915527344,544591.0,16.845739364624023
2013-09-16,18.100000381469727,17.719999313354492,17.719999313354492,18.040000915527344,1072611.0,17.082469940185547
2013-09-17,18.170000076293945,17.40999984741211,18.040000915527344,17.450000762939453,892661.0,16.523784637451172
2013-09-18,18.09000015258789,17.200000762939453,17.40999984741211,18.059999465942383,1140851.0,17.101404190063477
2013-09-23,18.09000015258789,17.8799991607666,18.059999465942383,18.040000915527344,1266137.0,17.082469940185547
2013-09-24,18.530000686645508,18.049999237060547,18.09000015258789,18.079999923706055,1655211.0,17.120346069335938
2013-09-25,18.420000076293945,17.799999237060547,18.079999923706055,17.940000534057617,1376145.0,16.987777709960938
2013-09-26,18.0,17.530000686645508,18.0,17.649999618530273,718584.0,16.713171005249023
2013-09-27,18.200000762939453,17.600000381469727,17.670000076293945,17.84000015258789,1098556.0,16.893085479736328
2013-09-30,17.93000030517578,17.709999084472656,17.850000381469727,17.739999771118164,722042.0,16.798391342163086
2013-10-08,18.139999389648438,17.739999771118164,17.739999771118164,18.1299991607666,1005761.0,17.16769027709961
2013-10-09,18.260000228881836,18.049999237060547,18.229999542236328,18.059999465942383,1248616.0,17.101404190063477
2013-10-10,18.770000457763672,17.950000762939453,18.06999969482422,18.600000381469727,2896634.0,17.61274528503418
2013-10-11,18.969999313354492,18.440000534057617,18.610000610351562,18.610000610351562,1337142.0,17.62221336364746
2013-10-14,18.8799991607666,18.530000686645508,18.690000534057617,18.639999389648438,1239946.0,17.650619506835938
2013-10-15,19.3799991607666,18.639999389648438,18.739999771118164,19.219999313354492,2551114.0,18.19983673095703
2013-10-16,19.600000381469727,18.5,19.100000381469727,19.59000015258789,3350425.0,18.55019760131836
2013-10-17,19.969999313354492,19.020000457763672,19.540000915527344,19.149999618530273,2790780.0,18.133548736572266
2013-10-18,19.149999618530273,18.59000015258789,19.040000915527344,18.719999313354492,1670431.0,17.726375579833984
2013-10-21,19.489999771118164,18.670000076293945,18.670000076293945,19.239999771118164,1913771.0,18.218774795532227
2013-10-22,19.8799991607666,18.420000076293945,19.8799991607666,18.579999923706055,1905853.0,17.593807220458984
2013-10-23,18.989999771118164,17.690000534057617,18.610000610351562,17.8799991607666,1969622.0,16.93096160888672
2013-10-24,18.34000015258789,17.719999313354492,17.979999542236328,18.100000381469727,981783.0,17.139284133911133
2013-10-25,18.200000762939453,17.90999984741211,18.1200008392334,18.100000381469727,633199.0,17.139284133911133
2013-10-28,18.690000534057617,18.0,18.0,18.06999969482422,832365.0,17.110876083374023
2013-10-29,18.3700008392334,17.329999923706055,18.040000915527344,17.75,1028654.0,16.807863235473633
2013-10-30,17.950000762939453,17.450000762939453,17.780000686645508,17.850000381469727,434092.0,16.902557373046875
2013-10-31,17.860000610351562,17.579999923706055,17.649999618530273,17.700000762939453,443413.0,16.76051902770996
2013-11-01,18.260000228881836,17.6299991607666,17.6299991607666,17.899999618530273,540649.0,16.949899673461914
2013-11-04,18.219999313354492,17.760000228881836,17.940000534057617,18.219999313354492,637214.0,17.252914428710938
2013-11-05,18.25,17.920000076293945,18.09000015258789,18.190000534057617,530563.0,17.224504470825195
2013-11-06,18.219999313354492,17.899999618530273,18.100000381469727,18.030000686645508,897876.0,17.072999954223633
2013-11-07,18.079999923706055,17.530000686645508,17.920000076293945,17.540000915527344,603809.0,16.6090087890625
2013-11-08,17.700000762939453,17.299999237060547,17.510000228881836,17.459999084472656,407371.0,16.533254623413086
2013-11-11,17.739999771118164,17.360000610351562,17.459999084472656,17.649999618530273,350636.0,16.713171005249023
2013-11-12,17.889999389648438,17.530000686645508,17.530000686645508,17.829999923706055,341121.0,16.883615493774414
2013-11-13,18.049999237060547,17.700000762939453,17.700000762939453,17.860000610351562,609477.0,16.912023544311523
2013-11-14,18.56999969482422,17.829999923706055,17.829999923706055,18.43000030517578,1066483.0,17.451770782470703
2013-11-15,18.959999084472656,18.350000381469727,18.43000030517578,18.75,864421.0,17.754783630371094
2013-11-18,19.06999969482422,18.579999923706055,18.700000762939453,18.75,689794.0,17.754783630371094
2013-11-19,19.229999542236328,18.690000534057617,18.700000762939453,19.010000228881836,1129793.0,18.00098419189453
2013-11-20,19.18000030517578,18.729999542236328,19.079999923706055,19.040000915527344,564923.0,18.02939224243164
2013-11-21,19.049999237060547,18.760000228881836,18.770000457763672,18.899999618530273,441378.0,17.896820068359375
2013-11-22,18.969999313354492,18.760000228881836,18.899999618530273,18.84000015258789,294617.0,17.840003967285156
2013-11-25,19.260000228881836,18.709999084472656,18.81999969482422,19.170000076293945,689674.0,18.152490615844727
2013-11-26,19.389999389648438,19.149999618530273,19.260000228881836,19.200000762939453,686314.0,18.180896759033203
2013-11-27,19.280000686645508,18.920000076293945,19.280000686645508,19.049999237060547,481232.0,18.03885841369629
2013-11-28,19.229999542236328,18.959999084472656,19.049999237060547,19.09000015258789,609398.0,18.076736450195312
2013-11-29,19.540000915527344,18.979999542236328,19.040000915527344,19.459999084472656,868501.0,18.427099227905273
2013-12-02,19.190000534057617,17.799999237060547,19.0,18.639999389648438,822264.0,17.650619506835938
2013-12-03,18.829999923706055,18.25,18.5,18.709999084472656,416473.0,17.716903686523438
2013-12-04,18.950000762939453,18.520000457763672,18.600000381469727,18.739999771118164,369092.0,17.745311737060547
2013-12-05,19.079999923706055,18.649999618530273,18.790000915527344,18.899999618530273,366238.0,17.896820068359375
2013-12-06,18.8799991607666,18.5,18.8799991607666,18.780000686645508,320950.0,17.783191680908203
2013-12-09,18.860000610351562,18.649999618530273,18.860000610351562,18.770000457763672,146651.0,17.773719787597656
2013-12-10,18.799999237060547,18.450000762939453,18.579999923706055,18.469999313354492,315238.0,17.489643096923828
2013-12-11,18.540000915527344,17.799999237060547,18.450000762939453,17.969999313354492,618825.0,17.016183853149414
2013-12-12,18.139999389648438,17.899999618530273,17.979999542236328,18.1200008392334,321506.0,17.158220291137695
2013-12-13,18.200000762939453,17.899999618530273,18.1299991607666,18.0,264308.0,17.044593811035156
2013-12-16,18.229999542236328,17.799999237060547,18.0,18.049999237060547,450307.0,17.091938018798828
2013-12-17,18.059999465942383,17.510000228881836,17.850000381469727,17.8799991607666,497484.0,16.93096160888672
2013-12-18,18.030000686645508,17.75,17.860000610351562,17.989999771118164,270147.0,17.03512191772461
2013-12-19,18.15999984741211,17.799999237060547,18.100000381469727,17.81999969482422,200700.0,16.874143600463867
2013-12-20,17.969999313354492,17.469999313354492,17.969999313354492,17.68000030517578,363497.0,16.741575241088867
2013-12-23,18.389999389648438,17.360000610351562,17.68000030517578,18.030000686645508,706917.0,17.072999954223633
2013-12-24,18.0,17.510000228881836,17.84000015258789,17.850000381469727,522553.0,16.902557373046875
2013-12-25,17.8799991607666,17.5,17.690000534057617,17.809999465942383,301924.0,16.86467742919922
2013-12-26,18.049999237060547,17.149999618530273,17.860000610351562,17.219999313354492,642363.0,16.305992126464844
2013-12-27,17.510000228881836,16.450000762939453,17.170000076293945,17.43000030517578,727712.0,16.504850387573242
2013-12-30,17.469999313354492,17.110000610351562,17.209999084472656,17.43000030517578,355004.0,16.504850387573242
2013-12-31,17.850000381469727,17.329999923706055,17.420000076293945,17.739999771118164,450498.0,16.798391342163086
2014-01-02,17.959999084472656,17.670000076293945,17.700000762939453,17.850000381469727,251816.0,16.902557373046875
2014-01-03,18.030000686645508,17.610000610351562,17.700000762939453,17.850000381469727,267257.0,16.902557373046875
2014-01-06,17.709999084472656,17.399999618530273,17.600000381469727,17.43000030517578,277589.0,16.504850387573242
2014-01-07,17.530000686645508,17.1299991607666,17.530000686645508,17.25,250525.0,16.334402084350586
2014-01-08,17.440000534057617,17.1200008392334,17.1200008392334,17.34000015258789,238968.0,16.419620513916016
2014-01-09,17.440000534057617,17.200000762939453,17.43000030517578,17.219999313354492,260134.0,16.305992126464844
2014-01-10,17.540000915527344,17.25,17.25,17.450000762939453,427326.0,16.523784637451172
2014-01-13,19.200000762939453,17.450000762939453,17.450000762939453,18.979999542236328,1306562.0,17.97257423400879
2014-01-14,19.25,18.670000076293945,18.989999771118164,18.920000076293945,1177384.0,17.915760040283203
2014-01-15,19.149999618530273,18.739999771118164,18.739999771118164,18.829999923706055,431682.0,17.830537796020508
2014-01-16,18.799999237060547,18.200000762939453,18.799999237060547,18.219999313354492,475001.0,17.252914428710938
2014-01-17,18.8700008392334,18.0,18.170000076293945,18.479999542236328,398825.0,17.499113082885742
2014-01-20,19.329999923706055,18.350000381469727,18.40999984741211,18.850000381469727,951717.0,17.849472045898438
2014-01-21,18.989999771118164,18.68000030517578,18.989999771118164,18.719999313354492,384230.0,17.726375579833984
2014-01-22,18.899999618530273,18.530000686645508,18.790000915527344,18.790000915527344,580558.0,17.792659759521484
2014-01-23,19.149999618530273,18.790000915527344,18.790000915527344,18.860000610351562,553376.0,17.85894775390625
2014-01-24,19.100000381469727,18.600000381469727,18.860000610351562,19.049999237060547,530578.0,18.03885841369629
2014-01-27,19.100000381469727,18.5,19.049999237060547,18.780000686645508,272590.0,17.783191680908203
2014-01-28,19.25,18.520000457763672,19.25,18.540000915527344,348953.0,17.55592918395996
2014-01-29,18.739999771118164,18.34000015258789,18.5,18.670000076293945,257679.0,17.67902946472168
2014-01-30,18.760000228881836,18.399999618530273,18.670000076293945,18.68000030517578,151150.0,17.68849754333496
2014-02-07,19.5,18.600000381469727,18.68000030517578,19.489999771118164,1035757.0,18.45550537109375
2014-02-10,21.440000534057617,19.5,19.649999618530273,21.440000534057617,1997468.0,20.302003860473633
2014-02-11,23.579999923706055,22.479999542236328,22.5,23.579999923706055,1985400.0,22.328414916992188
2014-02-12,25.200000762939453,22.84000015258789,25.200000762939453,23.719999313354492,3623156.0,22.46098518371582
2014-02-13,26.09000015258789,23.209999084472656,23.739999771118164,25.649999618530273,3673634.0,24.288543701171875
2014-02-14,28.219999313354492,26.049999237060547,26.059999465942383,28.219999313354492,1947741.0,26.722131729125977
2014-02-17,31.040000915527344,31.040000915527344,31.040000915527344,31.040000915527344,378064.0,29.392454147338867
2014-02-18,31.040000915527344,31.040000915527344,31.040000915527344,31.040000915527344,0.0,29.392454147338867
2014-02-19,31.040000915527344,31.040000915527344,31.040000915527344,31.040000915527344,0.0,29.392454147338867
2014-02-20,31.040000915527344,31.040000915527344,31.040000915527344,31.040000915527344,0.0,29.392454147338867
2014-02-21,31.040000915527344,31.040000915527344,31.040000915527344,31.040000915527344,0.0,29.392454147338867
2014-02-24,31.040000915527344,27.940000534057617,31.040000915527344,28.100000381469727,4238599.0,26.608501434326172
2014-02-25,28.0,25.290000915527344,27.860000610351562,25.290000915527344,6429785.0,23.947650909423828
2014-02-26,25.200000762939453,24.100000381469727,25.0,25.100000381469727,3098966.0,23.767738342285156
2014-02-27,25.5,24.09000015258789,25.0,24.5,3203398.0,23.199583053588867
2014-02-28,24.860000610351562,23.799999237060547,24.219999313354492,24.709999084472656,1935033.0,23.398435592651367
2014-03-03,25.100000381469727,24.299999237060547,24.729999542236328,25.010000228881836,2569098.0,23.682512283325195
2014-03-04,25.010000228881836,24.489999771118164,25.010000228881836,24.610000610351562,1579631.0,23.30374526977539
2014-03-05,25.229999542236328,24.610000610351562,24.790000915527344,24.920000076293945,1811023.0,23.597291946411133
2014-03-06,25.100000381469727,23.770000457763672,24.700000762939453,25.0,1974979.0,23.673044204711914
2014-03-07,25.610000610351562,24.520000457763672,24.81999969482422,25.1200008392334,2957950.0,23.786672592163086
2014-03-10,24.489999771118164,23.280000686645508,24.489999771118164,23.43000030517578,2051250.0,22.186378479003906
2014-03-11,23.299999237060547,22.649999618530273,23.290000915527344,22.829999923706055,1295748.0,21.61822509765625
2014-03-12,23.770000457763672,22.520000457763672,22.6200008392334,23.489999771118164,1063067.0,22.243192672729492
2014-03-13,24.200000762939453,23.010000228881836,23.489999771118164,23.81999969482422,939067.0,22.555675506591797
2014-03-14,23.600000381469727,22.969999313354492,23.530000686645508,23.3700008392334,1224524.0,22.129562377929688
2014-03-17,23.809999465942383,23.010000228881836,23.3700008392334,23.709999084472656,618317.0,22.451515197753906
2014-03-18,24.420000076293945,23.700000762939453,23.700000762939453,23.829999923706055,815087.0,22.565143585205078
2014-03-19,23.969999313354492,23.399999618530273,23.700000762939453,23.489999771118164,562237.0,22.243192672729492
2014-03-20,23.579999923706055,22.350000381469727,23.110000610351562,22.540000915527344,914957.0,21.34362030029297
2014-03-21,22.600000381469727,22.0,22.170000076293945,22.520000457763672,1021347.0,21.324678421020508
2014-03-24,22.770000457763672,22.299999237060547,22.559999465942383,22.469999313354492,838935.0,21.277332305908203
2014-03-25,22.700000762939453,22.31999969482422,22.31999969482422,22.489999771118164,425733.0,21.29627227783203
2014-03-26,22.989999771118164,22.34000015258789,22.600000381469727,22.790000915527344,745963.0,21.580345153808594
2014-03-27,22.770000457763672,22.190000534057617,22.600000381469727,22.209999084472656,671478.0,21.031129837036133
2014-03-28,22.43000030517578,21.5,22.200000762939453,21.81999969482422,635762.0,20.661834716796875
2014-03-31,22.200000762939453,21.719999313354492,21.719999313354492,21.889999389648438,328336.0,20.728116989135742
2014-04-01,22.09000015258789,21.729999542236328,21.850000381469727,22.059999465942383,309139.0,20.88909149169922
2014-04-02,22.200000762939453,21.610000610351562,22.200000762939453,21.770000457763672,457187.0,20.614484786987305
2014-04-03,22.5,21.75,21.979999542236328,22.329999923706055,615558.0,21.144763946533203
2014-04-04,23.450000762939453,22.350000381469727,22.399999618530273,23.09000015258789,1466696.0,21.864421844482422
2014-04-08,23.950000762939453,22.600000381469727,22.600000381469727,23.84000015258789,1575631.0,22.574615478515625
2014-04-09,23.950000762939453,23.209999084472656,23.850000381469727,23.799999237060547,891282.0,22.5367374420166
2014-04-10,23.75,23.299999237060547,23.719999313354492,23.3799991607666,822394.0,22.139028549194336
2014-04-11,23.360000610351562,22.850000381469727,23.219999313354492,22.920000076293945,702823.0,21.703447341918945
2014-04-14,23.190000534057617,22.850000381469727,23.010000228881836,23.09000015258789,639599.0,21.864421844482422
2014-04-15,25.010000228881836,22.920000076293945,22.950000762939453,23.989999771118164,2656662.0,22.716650009155273
2014-04-16,23.8700008392334,22.8700008392334,23.5,23.299999237060547,1459644.0,22.063274383544922
2014-04-17,23.610000610351562,23.059999465942383,23.059999465942383,23.09000015258789,672591.0,21.864421844482422
2014-04-18,23.350000381469727,22.860000610351562,22.899999618530273,22.899999618530273,500556.0,21.68450927734375
2014-04-21,23.209999084472656,21.940000534057617,22.18000030517578,22.670000076293945,809111.0,21.466716766357422
2014-04-22,23.079999923706055,22.459999084472656,22.700000762939453,22.979999542236328,652641.0,21.76026153564453
2014-04-23,24.549999237060547,22.809999465942383,22.950000762939453,24.510000228881836,2286079.0,23.20905303955078
2014-04-24,26.889999389648438,23.809999465942383,24.43000030517578,26.420000076293945,3430181.0,25.017671585083008
2014-04-25,26.299999237060547,25.0,26.299999237060547,25.059999465942383,2152608.0,23.7298583984375
2014-04-28,26.34000015258789,24.010000228881836,25.110000610351562,24.170000076293945,2420519.0,22.88709831237793
2014-04-29,23.829999923706055,21.75,23.700000762939453,22.170000076293945,3114084.0,20.993255615234375
2014-04-30,22.280000686645508,21.549999237060547,22.040000915527344,21.93000030517578,1329435.0,20.7659912109375
2014-05-05,22.530000686645508,21.729999542236328,21.850000381469727,22.5,1119427.0,21.30573844909668
2014-05-06,22.989999771118164,22.239999771118164,22.450000762939453,22.8700008392334,1251731.0,21.65610122680664
2014-05-07,22.850000381469727,22.209999084472656,22.84000015258789,22.469999313354492,1072111.0,21.277332305908203
2014-05-08,22.979999542236328,22.1299991607666,22.299999237060547,22.399999618530273,599257.0,21.211048126220703
2014-05-09,22.75,21.0,22.280000686645508,21.75,963369.0,20.595550537109375
2014-05-12,22.18000030517578,20.799999237060547,22.0,21.56999969482422,1359956.0,20.42510223388672
2014-05-13,21.690000534057617,21.15999984741211,21.510000228881836,21.389999389648438,599313.0,20.254655838012695
2014-05-14,21.690000534057617,21.260000228881836,21.389999389648438,21.65999984741211,496116.0,20.510324478149414
2014-05-15,21.809999465942383,21.100000381469727,21.790000915527344,21.209999084472656,852196.0,20.084209442138672
2014-05-16,21.450000762939453,20.40999984741211,21.100000381469727,20.600000381469727,664810.0,19.5065860748291
2014-05-19,20.5,19.989999771118164,20.5,20.309999465942383,659787.0,19.23198127746582
2014-05-20,20.780000686645508,20.209999084472656,20.209999084472656,20.520000457763672,397759.0,19.430835723876953
2014-05-21,21.149999618530273,20.149999618530273,20.5,20.889999389648438,806550.0,19.78119659423828
2014-05-22,21.079999923706055,20.649999618530273,20.90999984741211,20.899999618530273,572630.0,19.790660858154297
2014-05-23,20.989999771118164,20.649999618530273,20.790000915527344,20.899999618530273,414550.0,19.790660858154297
2014-05-26,21.350000381469727,20.719999313354492,20.719999313354492,21.34000015258789,736039.0,20.20730972290039
2014-05-27,21.90999984741211,21.209999084472656,21.3700008392334,21.690000534057617,1128867.0,20.538734436035156
2014-05-28,23.56999969482422,21.68000030517578,21.68000030517578,23.229999542236328,2268242.0,21.996990203857422
2014-05-29,23.639999389648438,22.889999389648438,22.889999389648438,23.389999389648438,1239988.0,22.148500442504883
2014-05-30,24.5,23.25,23.25,24.389999389648438,1414230.0,23.095422744750977
2014-06-03,24.469999313354492,24.049999237060547,24.1200008392334,24.399999618530273,1164902.0,23.104888916015625
2014-06-04,24.780000686645508,24.079999923706055,24.780000686645508,24.25,1075567.0,22.962852478027344
2014-06-05,24.299999237060547,23.43000030517578,24.270000457763672,23.729999542236328,1008754.0,22.4704532623291
2014-06-06,23.899999618530273,23.510000228881836,23.729999542236328,23.649999618530273,557692.0,22.39470100402832
2014-06-09,24.299999237060547,23.700000762939453,23.709999084472656,23.989999771118164,599647.0,22.716650009155273
2014-06-10,24.709999084472656,23.540000915527344,23.540000915527344,24.579999923706055,795460.0,23.27533531188965
2014-06-11,24.68000030517578,24.239999771118164,24.59000015258789,24.399999618530273,447571.0,23.104888916015625
2014-06-12,24.600000381469727,23.899999618530273,24.34000015258789,24.43000030517578,503301.0,23.133296966552734
2014-06-13,24.510000228881836,24.25,24.299999237060547,24.450000762939453,869097.0,23.152240753173828
2014-06-16,24.700000762939453,24.25,24.43000030517578,24.299999237060547,890894.0,23.01020050048828
2014-06-17,24.280000686645508,23.420000076293945,24.280000686645508,23.780000686645508,860880.0,22.51780128479004
2014-06-18,23.75,22.600000381469727,23.6200008392334,22.690000534057617,723621.0,21.485654830932617
2014-06-19,23.079999923706055,22.5,22.549999237060547,22.790000915527344,824973.0,21.580345153808594
2014-06-20,23.299999237060547,22.190000534057617,23.0,23.1299991607666,350361.0,21.902301788330078
2014-06-23,24.049999237060547,23.010000228881836,23.299999237060547,24.030000686645508,677708.0,22.754531860351562
2014-06-24,25.889999389648438,23.809999465942383,24.030000686645508,25.170000076293945,1797556.0,23.834020614624023
2014-06-25,25.399999618530273,24.299999237060547,25.299999237060547,24.450000762939453,804999.0,23.152240753173828
2014-06-26,25.5,24.40999984741211,24.40999984741211,25.020000457763672,1101424.0,23.691980361938477
2014-06-27,26.43000030517578,24.799999237060547,25.149999618530273,25.809999465942383,2772140.0,24.49880027770996
2014-06-30,25.940000534057617,25.100000381469727,25.549999237060547,25.75,1352151.0,24.441844940185547
2014-07-01,25.729999542236328,24.600000381469727,25.639999389648438,25.1200008392334,1252553.0,23.843852996826172
2014-07-02,25.25,24.600000381469727,25.25,25.139999389648438,629729.0,23.862836837768555
2014-07-03,25.989999771118164,24.75,25.110000610351562,25.790000915527344,1374199.0,24.479820251464844
2014-07-04,25.979999542236328,25.139999389648438,25.770000457763672,25.260000228881836,1026299.0,23.976741790771484
2014-07-07,25.350000381469727,24.8799991607666,25.0,25.100000381469727,492607.0,23.824871063232422
2014-07-08,25.239999771118164,24.600000381469727,25.100000381469727,24.90999984741211,538484.0,23.644521713256836
2014-07-09,25.030000686645508,24.799999237060547,24.850000381469727,24.940000534057617,446174.0,23.67300033569336
2014-07-10,25.510000228881836,24.6200008392334,25.0,25.170000076293945,584636.0,23.891313552856445
2014-07-11,25.450000762939453,24.860000610351562,25.1200008392334,25.059999465942383,586782.0,23.786901473999023
2014-07-14,25.469999313354492,25.059999465942383,25.059999465942383,25.450000762939453,650051.0,24.157089233398438
2014-07-15,25.59000015258789,24.899999618530273,25.540000915527344,25.040000915527344,435290.0,23.767919540405273
2014-07-16,25.079999923706055,24.25,25.079999923706055,24.299999237060547,584987.0,23.065513610839844
2014-07-17,24.549999237060547,24.100000381469727,24.139999389648438,24.540000915527344,456947.0,23.293319702148438
2014-07-18,25.0,24.399999618530273,24.540000915527344,24.760000228881836,464207.0,23.50214385986328
2014-07-21,24.700000762939453,23.719999313354492,24.549999237060547,23.969999313354492,722933.0,22.752277374267578
2014-07-22,24.290000915527344,23.719999313354492,23.729999542236328,24.219999313354492,311584.0,22.989574432373047
2014-07-23,24.59000015258789,24.1200008392334,24.260000228881836,24.31999969482422,405664.0,23.084495544433594
2014-07-24,24.489999771118164,23.799999237060547,24.25,24.06999969482422,380673.0,22.847196578979492
2014-07-25,24.100000381469727,23.760000228881836,24.100000381469727,23.920000076293945,501446.0,22.704816818237305
2014-07-28,26.0,23.940000534057617,23.940000534057617,25.56999969482422,2094159.0,24.270994186401367
2014-07-29,26.8799991607666,25.5,25.75,26.350000381469727,2505987.0,25.011367797851562
2014-07-30,26.350000381469727,25.530000686645508,26.350000381469727,25.940000534057617,1401289.0,24.6221981048584
2014-07-31,26.299999237060547,25.799999237060547,25.799999237060547,26.170000076293945,875781.0,24.84050941467285
2014-08-01,26.649999618530273,25.829999923706055,26.0,25.90999984741211,1501642.0,24.593719482421875
2014-08-04,26.979999542236328,26.0,26.0,26.75,1482803.0,25.39104461669922
2014-08-05,26.709999084472656,26.030000686645508,26.709999084472656,26.5,1085403.0,25.15374755859375
2014-08-06,26.780000686645508,26.309999465942383,26.489999771118164,26.59000015258789,1055126.0,25.239173889160156
2014-08-07,27.190000534057617,26.700000762939453,26.700000762939453,26.850000381469727,1313774.0,25.4859676361084
2014-08-08,27.079999923706055,26.530000686645508,26.899999618530273,26.899999618530273,665496.0,25.53342628479004
2014-08-11,27.09000015258789,26.700000762939453,26.84000015258789,27.06999969482422,735343.0,25.694787979125977
2014-08-12,28.5,27.079999923706055,27.270000457763672,28.489999771118164,1529918.0,27.04265022277832
2014-08-13,29.280000686645508,28.020000457763672,28.43000030517578,28.799999237060547,1464844.0,27.33690071105957
2014-08-14,29.1200008392334,28.200000762939453,28.729999542236328,28.389999389648438,780223.0,26.94773292541504
2014-08-15,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-18,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-19,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-20,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-21,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-22,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-25,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-26,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-27,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-28,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-08-29,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-01,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-02,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-03,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-04,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-05,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-09,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-10,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-11,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-12,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-15,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-16,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-17,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-18,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-19,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-22,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-23,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-24,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-25,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-26,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-29,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-09-30,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-10-08,28.389999389648438,28.389999389648438,28.389999389648438,28.389999389648438,0.0,26.94773292541504
2014-10-09,31.229999542236328,30.049999237060547,31.229999542236328,31.229999542236328,3644046.0,29.643451690673828
2014-10-10,34.349998474121094,33.15999984741211,33.900001525878906,34.349998474121094,2269262.0,32.60494613647461
2014-10-13,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-14,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-15,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-16,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-17,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-20,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-21,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-22,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-23,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-24,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-27,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-28,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-29,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0,32.60494613647461
2014-10-30,37.790000915527344,37.790000915527344,37.790000915527344,37.790000915527344,836526.0,35.870201110839844
2014-10-31,41.56999969482422,38.0,41.56999969482422,41.560001373291016,12247114.0,39.448673248291016
2014-11-03,45.29999923706055,40.18000030517578,40.18000030517578,43.06999969482422,4053545.0,40.881961822509766
2014-11-04,44.439998626708984,41.0,43.290000915527344,41.7400016784668,2761622.0,39.61952209472656
2014-11-05,42.97999954223633,40.5,41.0,41.7599983215332,1709590.0,39.638511657714844
2014-11-06,43.290000915527344,40.560001373291016,41.279998779296875,43.04999923706055,2230474.0,40.86297607421875
2014-11-07,43.0,41.5099983215332,42.599998474121094,41.63999938964844,1364689.0,39.52460479736328
2014-11-10,41.9900016784668,39.310001373291016,41.63999938964844,41.290000915527344,2360342.0,39.19239044189453
2014-11-11,43.59000015258789,41.0,41.02000045776367,43.52000045776367,2659883.0,41.30909729003906
2014-11-12,44.43000030517578,41.70000076293945,44.41999816894531,42.400001525878906,1816582.0,40.24599838256836
2014-11-13,41.84000015258789,39.599998474121094,41.5099983215332,39.9900016784668,1764010.0,37.95842742919922
2014-11-14,40.4900016784668,39.70000076293945,39.81999969482422,40.189998626708984,873525.0,38.14826583862305
2014-11-17,40.70000076293945,39.150001525878906,40.400001525878906,40.15999984741211,1132308.0,38.119789123535156
2014-11-18,40.599998474121094,39.5,40.0,39.97999954223633,697852.0,37.948936462402344
2014-11-19,40.279998779296875,39.5099983215332,39.790000915527344,39.959999084472656,1231291.0,37.92995071411133
2014-11-20,40.279998779296875,39.099998474121094,39.790000915527344,39.369998931884766,1020078.0,37.36992645263672
2014-11-21,39.75,38.40999984741211,39.29999923706055,39.400001525878906,1379932.0,37.39840316772461
2014-11-24,39.75,38.38999938964844,39.29999923706055,38.83000183105469,1356921.0,36.85736083984375
2014-11-25,39.560001373291016,37.060001373291016,38.470001220703125,39.43000030517578,3232756.0,37.426876068115234
2014-11-26,43.25,38.79999923706055,39.0,42.20000076293945,5136364.0,40.05615997314453
2014-11-27,45.5,41.400001525878906,41.79999923706055,44.59000015258789,2794309.0,42.32474136352539
2014-11-28,45.4900016784668,43.04999923706055,44.5,45.400001525878906,2956329.0,43.093597412109375
2014-12-01,45.099998474121094,43.599998474121094,44.9900016784668,44.119998931884766,2314100.0,41.87861251831055
2014-12-02,44.09000015258789,41.459999084472656,44.09000015258789,41.7599983215332,2478979.0,39.638511657714844
2014-12-03,41.25,38.20000076293945,41.25,39.529998779296875,5343653.0,37.52179718017578
2014-12-04,39.95000076293945,38.5,39.20000076293945,39.81999969482422,2576673.0,37.79706573486328
2014-12-05,39.65999984741211,36.70000076293945,39.65999984741211,37.09000015258789,3690033.0,35.20574951171875
2014-12-08,36.9900016784668,35.86000061035156,36.9900016784668,36.31999969482422,3169524.0,34.47487258911133
2014-12-09,36.86000061035156,34.58000183105469,36.25,34.779998779296875,2934333.0,33.01310729980469
2014-12-10,37.25,34.75,35.150001525878906,36.90999984741211,2052463.0,35.03489685058594
2014-12-11,37.25,36.40999984741211,36.880001068115234,36.77000045776367,1144354.0,34.902008056640625
2014-12-12,37.900001525878906,35.79999923706055,36.75,37.43000030517578,1560720.0,35.52848434448242
2014-12-15,38.5,36.88999938964844,37.369998931884766,38.290000915527344,1889260.0,36.344791412353516
2014-12-16,37.880001068115234,37.119998931884766,37.849998474121094,37.529998779296875,972340.0,35.62340545654297
2014-12-17,37.52000045776367,36.380001068115234,37.52000045776367,36.720001220703125,1776168.0,34.85455322265625
2014-12-18,37.04999923706055,36.0099983215332,36.7599983215332,36.04999923706055,1106332.0,34.218589782714844
2014-12-19,36.0,35.0099983215332,35.9900016784668,35.29999923706055,998757.0,33.506690979003906
2014-12-22,35.29999923706055,32.97999954223633,35.29999923706055,33.040000915527344,1978432.0,31.361507415771484
2014-12-23,33.95000076293945,32.79999923706055,33.040000915527344,33.349998474121094,1502436.0,31.655752182006836
2014-12-24,34.380001068115234,33.04999923706055,33.349998474121094,34.2599983215332,1058201.0,32.51952362060547
2014-12-25,35.68000030517578,34.2599983215332,34.2599983215332,35.52000045776367,1051707.0,33.715511322021484
2014-12-26,37.790000915527344,35.720001220703125,36.290000915527344,37.459999084472656,1968956.0,35.55696105957031
2014-12-29,38.0099983215332,36.15999984741211,37.52000045776367,36.27000045776367,1825253.0,34.42741775512695
2014-12-30,36.130001068115234,34.91999816894531,35.90999984741211,36.0,1050695.0,34.1711311340332
2014-12-31,37.5,35.0099983215332,35.9900016784668,37.459999084472656,1334086.0,35.55696105957031
2015-01-05,38.0,37.0099983215332,37.0099983215332,37.70000076293945,1045973.0,35.78476333618164
2015-01-06,38.400001525878906,36.83000183105469,37.599998474121094,38.38999938964844,1864619.0,36.43971252441406
2015-01-07,39.09000015258789,37.56999969482422,38.38999938964844,38.33000183105469,1239460.0,36.38276672363281
2015-01-08,38.52000045776367,37.400001525878906,38.20000076293945,37.5,1193675.0,35.59492874145508
2015-01-09,37.459999084472656,35.349998474121094,37.459999084472656,35.810001373291016,2477997.0,33.990779876708984
2015-01-12,35.810001373291016,34.0,35.810001373291016,34.52000045776367,883580.0,32.76631546020508
2015-01-13,36.66999816894531,34.45000076293945,34.79999923706055,36.59000015258789,1639304.0,34.73115539550781
2015-01-14,36.5,35.209999084472656,36.349998474121094,35.7400016784668,698489.0,33.92433547973633
2015-01-15,39.310001373291016,35.880001068115234,37.47999954223633,39.310001373291016,4791186.0,37.3129768371582
2015-01-16,40.5,38.40999984741211,39.939998626708984,39.650001525878906,3052296.0,37.63570022583008
2015-01-19,40.97999954223633,38.0,39.0099983215332,39.36000061035156,2360318.0,37.36043167114258
2015-01-20,40.0099983215332,39.029998779296875,39.369998931884766,39.790000915527344,1591997.0,37.768592834472656
2015-01-21,40.09000015258789,39.029998779296875,39.900001525878906,39.84000015258789,1669514.0,37.81604766845703
2015-01-22,39.97999954223633,38.900001525878906,39.849998474121094,39.400001525878906,1624689.0,37.39840316772461
2015-01-23,39.439998626708984,37.599998474121094,39.439998626708984,38.150001525878906,2105070.0,36.21190643310547
2015-01-26,39.04999923706055,37.45000076293945,37.900001525878906,39.0,1554177.0,37.01872253417969
2015-01-27,39.880001068115234,38.400001525878906,38.599998474121094,39.5,1248481.0,37.493324279785156
2015-01-28,39.79999923706055,38.0,39.5,39.11000061035156,1047059.0,37.12313461303711
2015-01-29,39.5,38.529998779296875,39.0,39.13999938964844,577867.0,37.151611328125
2015-01-30,39.5,38.380001068115234,39.5,38.66999816894531,528553.0,36.705482482910156
2015-02-02,38.900001525878906,37.79999923706055,38.45000076293945,38.040000915527344,488057.0,36.10749435424805
2015-02-03,39.20000076293945,38.0099983215332,38.0099983215332,38.880001068115234,532312.0,36.90481948852539
2015-02-04,39.20000076293945,38.5,38.849998474121094,39.0099983215332,549445.0,37.02821350097656
2015-02-05,39.38999938964844,37.849998474121094,39.380001068115234,38.099998474121094,757617.0,36.1644401550293
2015-02-06,38.599998474121094,35.79999923706055,38.11000061035156,36.77000045776367,1150608.0,34.902008056640625
2015-02-09,36.880001068115234,35.0,36.619998931884766,35.34000015258789,1626011.0,33.544654846191406
2015-02-10,35.779998779296875,35.02000045776367,35.20000076293945,35.5,472931.0,33.696533203125
2015-02-11,36.189998626708984,35.31999969482422,35.400001525878906,36.16999816894531,333441.0,34.332489013671875
2015-02-12,36.599998474121094,34.810001373291016,36.47999954223633,35.439998626708984,1120772.0,33.63957977294922
2015-02-13,36.290000915527344,35.290000915527344,35.59000015258789,35.79999923706055,1154654.0,33.981285095214844
2015-02-16,35.900001525878906,34.849998474121094,35.79999923706055,35.68000030517578,1752993.0,33.86738586425781
2015-02-17,35.939998626708984,35.29999923706055,35.68000030517578,35.880001068115234,1133944.0,34.05722427368164
2015-02-25,39.470001220703125,35.93000030517578,35.93000030517578,39.470001220703125,3401779.0,37.46485137939453
2015-02-26,39.959999084472656,38.41999816894531,39.599998474121094,38.7400016784668,2779940.0,36.77193069458008
2015-02-27,39.20000076293945,38.02000045776367,38.70000076293945,38.77000045776367,1284746.0,36.80040740966797
2015-03-02,39.97999954223633,38.45000076293945,38.75,39.75,2134725.0,37.73061752319336
2015-03-03,39.59000015258789,38.58000183105469,39.59000015258789,38.86000061035156,1543871.0,36.88582992553711
2015-03-04,40.25,38.5,38.869998931884766,39.97999954223633,3126948.0,37.948936462402344
2015-03-05,42.79999923706055,39.70000076293945,39.70000076293945,40.90999984741211,3587301.0,38.831687927246094
2015-03-06,41.349998474121094,39.95000076293945,40.5,39.970001220703125,2107699.0,37.93944549560547
2015-03-09,39.970001220703125,38.36000061035156,39.970001220703125,39.220001220703125,1714860.0,37.2275505065918
2015-03-10,39.97999954223633,39.0,39.209999084472656,39.459999084472656,1218938.0,37.45534896850586
2015-03-11,39.900001525878906,38.75,39.599998474121094,39.16999816894531,1097131.0,37.180084228515625
2015-03-12,39.470001220703125,38.58000183105469,38.88999938964844,38.93000030517578,813836.0,36.9522819519043
2015-03-13,40.290000915527344,38.93000030517578,38.93000030517578,39.630001068115234,944671.0,37.61671829223633
2015-03-16,40.20000076293945,39.279998779296875,39.65999984741211,40.16999816894531,1663797.0,38.12928009033203
2015-03-17,44.189998626708984,41.599998474121094,42.31999969482422,41.75,5037055.0,39.6290168762207
2015-03-18,42.27000045776367,41.0,41.779998779296875,41.95000076293945,3445211.0,39.8188591003418
2015-03-19,41.7400016784668,40.959999084472656,41.7400016784668,41.16999816894531,2701814.0,39.07848358154297
2015-03-20,41.349998474121094,40.810001373291016,41.25,41.279998779296875,1466099.0,39.182891845703125
2015-03-23,41.540000915527344,40.65999984741211,41.380001068115234,41.150001525878906,2775329.0,39.05949783325195
2015-03-24,41.5,39.84000015258789,41.13999938964844,40.18000030517578,4079864.0,38.1387825012207
2015-03-25,40.18000030517578,39.29999923706055,40.04999923706055,40.0,3579999.0,37.967918395996094
2015-03-26,40.04999923706055,38.84000015258789,39.029998779296875,40.0099983215332,3038717.0,37.97740936279297
2015-03-27,40.54999923706055,39.79999923706055,39.9900016784668,39.9900016784668,2904787.0,37.95842742919922
2015-03-30,40.0,39.189998626708984,40.0,39.59000015258789,2569269.0,37.57875061035156
2015-03-31,40.29999923706055,39.369998931884766,39.560001373291016,40.0099983215332,4142596.0,37.97740936279297
2015-04-01,40.77000045776367,40.0099983215332,40.08000183105469,40.70000076293945,4557340.0,38.63235855102539
2015-04-02,41.849998474121094,40.0099983215332,40.88999938964844,41.810001373291016,5750623.0,39.685970306396484
2015-04-03,44.599998474121094,41.33000183105469,41.33000183105469,43.86000061035156,7773708.0,41.63182067871094
2015-04-07,45.0,43.0,44.04999923706055,43.84000015258789,5114886.0,41.61283874511719
2015-04-08,44.0099983215332,41.40999984741211,43.86000061035156,42.11000061035156,4355020.0,39.970726013183594
2015-04-09,42.5,40.93000030517578,42.08000183105469,41.630001068115234,3835501.0,39.51511764526367
2015-04-10,43.97999954223633,41.08000183105469,41.599998474121094,43.5099983215332,5369651.0,41.29960250854492
2015-04-13,47.86000061035156,42.91999816894531,42.9900016784668,46.41999816894531,7298072.0,44.061771392822266
2015-04-14,46.5,44.880001068115234,46.5,45.18000030517578,3963365.0,42.884765625
2015-04-15,49.0,44.900001525878906,44.97999954223633,46.47999954223633,5937115.0,44.11872482299805
2015-04-16,48.790000915527344,45.61000061035156,46.0,48.290000915527344,4510530.0,45.83677291870117
2015-04-17,49.779998779296875,47.29999923706055,48.20000076293945,47.59000015258789,3944051.0,45.172332763671875
2015-04-20,47.56999969482422,44.720001220703125,47.56999969482422,44.7400016784668,3767206.0,42.46712112426758
2015-04-21,46.290000915527344,44.0,44.720001220703125,46.119998931884766,3516558.0,43.77701187133789
2015-04-22,46.79999923706055,45.79999923706055,45.79999923706055,46.220001220703125,2598119.0,43.87192916870117
2015-04-23,48.439998626708984,46.02000045776367,46.09000015258789,46.970001220703125,5018948.0,44.583831787109375
2015-04-24,46.970001220703125,44.77000045776367,46.560001373291016,46.0099983215332,3239349.0,43.6725959777832
2015-04-27,47.4900016784668,44.70000076293945,47.4900016784668,45.290000915527344,3454632.0,42.98917770385742
2015-04-28,46.0099983215332,42.599998474121094,45.36000061035156,42.79999923706055,3866971.0,40.625675201416016
2015-04-29,44.34000015258789,41.060001373291016,42.790000915527344,43.900001525878906,1593796.0,41.669795989990234
2015-04-30,44.20000076293945,42.38999938964844,43.970001220703125,42.5,2991599.0,40.34091567993164
2015-05-04,43.91999816894531,42.4900016784668,42.5,43.36000061035156,1905167.0,41.1572265625
2015-05-05,43.91999816894531,42.099998474121094,43.369998931884766,42.2599983215332,1579555.0,40.11310577392578
2015-05-06,42.900001525878906,40.52000045776367,42.45000076293945,41.0,1573788.0,38.917118072509766
2015-05-07,41.0,39.97999954223633,41.0,40.349998474121094,1646761.0,38.30013656616211
2015-05-08,42.29999923706055,40.36000061035156,40.599998474121094,41.27000045776367,1989457.0,39.173404693603516
2015-05-11,43.59000015258789,41.20000076293945,41.75,43.29999923706055,2384627.0,41.10027313232422
2015-05-12,45.029998779296875,43.310001373291016,43.400001525878906,44.709999084472656,3294037.0,42.43864059448242
2015-05-13,48.560001373291016,45.20000076293945,45.29999923706055,46.810001373291016,6539561.0,44.43196105957031
2015-05-14,46.790000915527344,44.220001220703125,46.790000915527344,45.470001220703125,3593308.0,43.1600341796875
2015-05-15,45.060001373291016,43.5099983215332,45.060001373291016,43.81999969482422,2464180.0,41.5938606262207
2015-05-18,47.9900016784668,43.849998474121094,43.849998474121094,47.7400016784668,6041003.0,45.31471633911133
2015-05-19,52.5099983215332,46.79999923706055,47.599998474121094,52.5099983215332,6091009.0,49.84238815307617
2015-05-20,57.0,51.0,52.0,54.70000076293945,4323135.0,51.92112731933594
2015-05-21,60.16999816894531,54.880001068115234,54.880001068115234,60.16999816894531,3866578.0,57.11323928833008
2015-05-22,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.11323928833008
2015-05-25,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.11323928833008
2015-05-26,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.11323928833008
2015-05-27,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.11323928833008
2015-05-28,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.11323928833008
2015-05-29,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.11323928833008
2015-06-01,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-02,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-03,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-04,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-05,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-08,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-09,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-10,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-11,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-12,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-15,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-16,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-17,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-18,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-19,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-23,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-24,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-25,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-26,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-29,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-06-30,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-01,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-02,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-03,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-06,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-07,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-08,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-09,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-10,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-13,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-14,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-15,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-16,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-17,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-20,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-21,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-22,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-23,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-24,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-27,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-28,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-29,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-30,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-07-31,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-08-03,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-08-04,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-08-05,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-08-06,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-08-07,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-08-10,60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0.0,57.16073989868164
2015-08-11,54.11000061035156,54.11000061035156,54.11000061035156,54.11000061035156,1413000.0,51.4038200378418
2015-08-12,52.58000183105469,48.70000076293945,48.70000076293945,49.65999984741211,21250259.0,47.17637634277344
2015-08-13,49.5,46.720001220703125,46.970001220703125,48.849998474121094,9499660.0,46.406890869140625
2015-08-14,53.7400016784668,49.0,50.0,52.779998779296875,9773006.0,50.14033889770508
2015-08-17,57.45000076293945,50.15999984741211,52.5,54.459999084472656,7634240.0,51.7363166809082
2015-08-18,54.45000076293945,49.0099983215332,53.5,49.0099983215332,6074988.0,46.55888366699219
2015-08-19,52.79999923706055,45.599998474121094,45.599998474121094,51.38999938964844,7663118.0,48.81985855102539
2015-08-20,52.9900016784668,47.65999984741211,50.88999938964844,47.779998779296875,5117632.0,45.39039611816406
2015-08-21,47.5,43.0,45.900001525878906,43.15999984741211,8111352.0,41.00145721435547
2015-08-24,41.02000045776367,38.84000015258789,39.79999923706055,38.84000015258789,2715006.0,36.89751052856445
2015-08-25,36.0,34.959999084472656,35.0,34.959999084472656,3255404.0,33.21156311035156
2015-08-26,36.0,31.5,35.63999938964844,32.650001525878906,5131696.0,31.017091751098633
2015-08-27,34.38999938964844,31.299999237060547,33.20000076293945,33.349998474121094,3653341.0,31.682077407836914
2015-08-28,36.689998626708984,33.599998474121094,33.599998474121094,36.689998626708984,4348309.0,34.855037689208984
2015-08-31,38.459999084472656,35.25,37.0,35.29999923706055,5955443.0,33.5345573425293
2015-09-01,35.15999984741211,31.770000457763672,35.15999984741211,31.770000457763672,3306914.0,30.181100845336914
2015-09-02,32.4900016784668,28.59000015258789,29.739999771118164,28.600000381469727,5602344.0,27.169641494750977
2015-09-07,31.280000686645508,29.260000228881836,29.579999923706055,29.950000762939453,3143609.0,28.452125549316406
2015-09-08,32.77000045776367,29.290000915527344,29.969999313354492,32.65999984741211,3956346.0,31.02659034729004
2015-09-09,34.349998474121094,32.79999923706055,33.95000076293945,33.9900016784668,3238691.0,32.290077209472656
2015-09-10,34.470001220703125,32.33000183105469,33.150001525878906,32.779998779296875,2346292.0,31.14058494567871
2015-09-11,35.79999923706055,32.779998779296875,32.779998779296875,35.650001525878906,3482341.0,33.8670539855957
2015-09-14,37.06999969482422,33.380001068115234,35.5,34.97999954223633,3099481.0,33.23056411743164
2015-09-15,33.810001373291016,31.600000381469727,33.810001373291016,32.79999923706055,1975401.0,31.15958595275879
2015-09-16,36.08000183105469,32.06999969482422,32.599998474121094,35.599998474121094,1535150.0,33.819557189941406
2015-09-17,38.529998779296875,34.529998779296875,35.5,34.66999816894531,2674075.0,32.93606185913086
2015-09-18,35.779998779296875,33.5,34.65999984741211,34.88999938964844,1801837.0,33.14506530761719
2015-09-21,36.220001220703125,33.529998779296875,34.0099983215332,36.16999816894531,1777984.0,34.361045837402344
2015-09-22,37.29999923706055,36.0099983215332,36.34000015258789,36.150001525878906,1529797.0,34.34204864501953
2015-09-23,35.81999969482422,34.31999969482422,34.31999969482422,35.63999938964844,781834.0,33.857547760009766
2015-09-24,36.36000061035156,35.099998474121094,35.720001220703125,35.43000030517578,830754.0,33.658058166503906
2015-09-25,35.689998626708984,34.119998931884766,35.20000076293945,34.88999938964844,655822.0,33.14506530761719
2015-09-28,36.77000045776367,35.0,36.29999923706055,36.70000076293945,1264049.0,34.86453628540039
2015-09-29,37.849998474121094,35.029998779296875,35.36000061035156,37.20000076293945,1363811.0,35.339534759521484
2015-09-30,37.689998626708984,36.27000045776367,37.08000183105469,37.099998474121094,771644.0,35.24453353881836
2015-10-08,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-09,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-12,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-13,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-14,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-15,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-16,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-19,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-20,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-21,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-22,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-23,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-26,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-27,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,35.24453353881836
2015-10-28,40.810001373291016,40.810001373291016,40.810001373291016,40.810001373291016,476170.0,38.76898956298828
2015-10-29,44.79999923706055,40.900001525878906,44.79999923706055,41.689998626708984,4747627.0,39.604976654052734
2015-10-30,41.459999084472656,39.41999816894531,40.0,40.540000915527344,2319114.0,38.512489318847656
2015-11-02,40.439998626708984,38.5,40.0,38.529998779296875,1941366.0,36.6030158996582
2015-11-03,40.0,38.0099983215332,38.20000076293945,39.08000183105469,1328520.0,37.125511169433594
2015-11-04,40.58000183105469,39.0,39.08000183105469,40.33000183105469,1638422.0,38.3129997253418
2015-11-05,40.560001373291016,38.599998474121094,40.0,40.5099983215332,2473652.0,38.483985900878906
2015-11-06,42.0,40.029998779296875,40.79999923706055,41.27000045776367,2132839.0,39.20598602294922
2015-11-09,41.459999084472656,39.70000076293945,40.599998474121094,41.29999923706055,2212779.0,39.23448181152344
2015-11-10,44.5,41.119998931884766,41.880001068115234,43.630001068115234,2877107.0,41.44795227050781
2015-11-11,44.11000061035156,42.9900016784668,43.65999984741211,43.56999969482422,1604630.0,41.390953063964844
2015-11-12,44.58000183105469,42.68000030517578,44.0,43.130001068115234,1545445.0,40.972957611083984
2015-11-13,43.650001525878906,41.5,43.20000076293945,41.65999984741211,2287843.0,39.576480865478516
2015-11-16,41.97999954223633,39.79999923706055,40.54999923706055,41.79999923706055,2575071.0,39.70947265625
2015-11-17,42.5,40.849998474121094,42.0,40.939998626708984,2404206.0,38.892486572265625
2015-11-18,41.290000915527344,40.29999923706055,40.79999923706055,40.369998931884766,1116062.0,38.350990295410156
2015-11-19,41.79999923706055,40.369998931884766,40.369998931884766,41.599998474121094,1470987.0,39.51947784423828
2015-11-20,42.4900016784668,41.0,41.400001525878906,42.099998474121094,1594041.0,39.99447250366211
2015-11-23,42.45000076293945,40.97999954223633,42.45000076293945,40.9900016784668,1815737.0,38.93998718261719
2015-11-24,40.95000076293945,39.06999969482422,40.720001220703125,39.630001068115234,4443662.0,37.64800262451172
2015-11-25,41.099998474121094,39.5099983215332,39.70000076293945,40.84000015258789,3913242.0,38.7974853515625
2015-11-26,41.97999954223633,40.29999923706055,41.97999954223633,40.380001068115234,2521266.0,38.360496520996094
2015-11-27,40.52000045776367,36.79999923706055,40.209999084472656,37.0099983215332,2757930.0,35.159034729003906
2015-11-30,38.380001068115234,36.5,37.47999954223633,37.91999816894531,2681380.0,36.02352523803711
2015-12-01,38.650001525878906,37.0,37.900001525878906,38.29999923706055,1326122.0,36.384517669677734
2015-12-02,38.5,36.099998474121094,38.33000183105469,38.47999954223633,1617359.0,36.555519104003906
2015-12-03,39.04999923706055,38.0099983215332,38.36000061035156,38.880001068115234,962345.0,36.935516357421875
2015-12-04,40.0,38.560001373291016,38.869998931884766,39.2400016784668,1255302.0,37.27751159667969
2015-12-07,40.209999084472656,38.150001525878906,39.36000061035156,39.790000915527344,2024839.0,37.80000305175781
2015-12-08,39.900001525878906,37.5099983215332,39.38999938964844,38.18000030517578,1700195.0,36.2705192565918
2015-12-09,38.97999954223633,37.880001068115234,38.189998626708984,38.650001525878906,1199176.0,36.717018127441406
2015-12-10,39.959999084472656,38.33000183105469,38.599998474121094,39.040000915527344,1651018.0,37.08750915527344
2015-12-11,39.099998474121094,37.880001068115234,39.0099983215332,38.279998779296875,772489.0,36.36552047729492
2015-12-14,38.58000183105469,37.779998779296875,37.91999816894531,38.47999954223633,722312.0,36.555519104003906
2015-12-15,38.97999954223633,38.18000030517578,38.599998474121094,38.630001068115234,1095624.0,36.698020935058594
2015-12-16,39.630001068115234,38.5099983215332,38.68000030517578,39.189998626708984,1366099.0,37.230003356933594
2015-12-17,39.970001220703125,39.189998626708984,39.189998626708984,39.689998626708984,1998871.0,37.70500564575195
2015-12-18,42.0,39.33000183105469,39.68000030517578,41.20000076293945,3297076.0,39.13948440551758
2015-12-21,45.099998474121094,41.40999984741211,41.40999984741211,44.119998931884766,5315005.0,41.91344451904297
2015-12-22,43.95000076293945,42.65999984741211,43.900001525878906,43.189998626708984,2880707.0,41.02995681762695
2015-12-23,44.58000183105469,42.36000061035156,42.72999954223633,42.380001068115234,2549231.0,40.260467529296875
2015-12-24,45.540000915527344,41.65999984741211,42.25,43.900001525878906,3713830.0,41.70445251464844
2015-12-25,44.470001220703125,43.25,43.97999954223633,44.0,1624430.0,41.79944610595703
2015-12-28,44.41999816894531,42.130001068115234,44.0,42.20000076293945,2414602.0,40.089473724365234
2015-12-29,43.20000076293945,41.630001068115234,42.209999084472656,42.959999084472656,1837285.0,40.811458587646484
2015-12-30,43.68000030517578,42.70000076293945,42.959999084472656,43.400001525878906,2015819.0,41.229454040527344
2015-12-31,45.29999923706055,43.119998931884766,43.540000915527344,43.779998779296875,3865459.0,41.590450286865234
2016-01-04,44.20000076293945,39.599998474121094,43.65999984741211,39.97999954223633,2094194.0,37.980499267578125
2016-01-05,41.900001525878906,38.0099983215332,38.5,41.09000015258789,2847816.0,39.03498077392578
2016-01-06,42.47999954223633,41.029998779296875,41.029998779296875,42.41999816894531,1777658.0,40.298465728759766
2016-01-07,41.45000076293945,38.20000076293945,41.439998626708984,38.310001373291016,662500.0,36.39402770996094
2016-01-08,40.400001525878906,36.79999923706055,40.0,38.779998779296875,2532821.0,36.840511322021484
2016-01-11,38.790000915527344,35.869998931884766,38.4900016784668,36.470001220703125,2997591.0,34.64604568481445
2016-01-12,37.349998474121094,35.709999084472656,36.45000076293945,37.060001373291016,1479356.0,35.20653533935547
2016-01-13,37.4900016784668,35.709999084472656,37.4900016784668,36.400001525878906,963091.0,34.57954788208008
2016-01-14,37.20000076293945,34.77000045776367,35.5,36.95000076293945,1146064.0,35.1020393371582
2016-01-15,37.459999084472656,35.349998474121094,36.9900016784668,36.779998779296875,1130275.0,34.94053649902344
2016-01-18,38.7400016784668,36.0099983215332,36.0099983215332,38.130001068115234,1648120.0,36.223018646240234
2016-01-19,40.20000076293945,37.619998931884766,37.619998931884766,39.56999969482422,1609144.0,37.590999603271484
2016-01-20,41.400001525878906,39.040000915527344,39.56999969482422,40.150001525878906,2077652.0,38.14199447631836
2016-01-21,41.20000076293945,38.7599983215332,39.40999984741211,38.83000183105469,1254659.0,36.88801574707031
2016-01-22,41.0,39.09000015258789,39.33000183105469,40.470001220703125,1141382.0,38.44599533081055
2016-01-25,41.349998474121094,40.0,40.45000076293945,40.79999923706055,1070987.0,38.75948715209961
2016-01-26,40.779998779296875,37.029998779296875,40.08000183105469,37.4900016784668,1395052.0,35.615028381347656
2016-01-27,37.4900016784668,34.0,37.060001373291016,35.349998474121094,1986484.0,33.582054138183594
2016-01-28,36.70000076293945,35.0099983215332,35.5099983215332,35.56999969482422,1678099.0,33.791053771972656
2016-01-29,36.68000030517578,35.04999923706055,35.04999923706055,36.209999084472656,946931.0,34.399044036865234
2016-02-01,37.70000076293945,36.209999084472656,36.29999923706055,36.77000045776367,1911852.0,34.931034088134766
2016-02-02,38.97999954223633,36.77000045776367,37.5,38.5,1359780.0,36.57451629638672
2016-02-03,39.349998474121094,37.90999984741211,38.0099983215332,39.11000061035156,632907.0,37.15401077270508
2016-02-04,40.0,39.29999923706055,39.33000183105469,39.36000061035156,818893.0,37.39150619506836
2016-02-05,39.779998779296875,38.560001373291016,39.150001525878906,38.959999084472656,594330.0,37.01150894165039
2016-02-15,40.689998626708984,37.20000076293945,38.79999923706055,40.040000915527344,878333.0,38.037498474121094
2016-02-16,40.9900016784668,40.060001373291016,40.29999923706055,40.79999923706055,1081383.0,38.75948715209961
2016-02-17,40.83000183105469,39.79999923706055,40.70000076293945,40.790000915527344,677311.0,38.74999237060547
2016-02-18,42.349998474121094,40.79999923706055,41.09000015258789,41.290000915527344,1653376.0,39.22498321533203
2016-02-19,45.400001525878906,41.20000076293945,41.400001525878906,43.9900016784668,2109456.0,41.789947509765625
2016-02-22,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-02-23,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-02-24,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-02-25,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-02-26,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-02-29,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-01,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-02,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-03,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-04,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-07,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-08,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-09,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-10,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-11,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-14,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-15,43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0.0,41.789947509765625
2016-03-16,42.709999084472656,40.0,42.0,41.4900016784668,3470265.0,39.41497802734375
2016-03-17,45.59000015258789,40.650001525878906,40.939998626708984,43.779998779296875,2248548.0,41.590450286865234
2016-03-18,45.29999923706055,43.0099983215332,43.650001525878906,44.56999969482422,2602125.0,42.340938568115234
2016-03-21,45.0,43.900001525878906,44.0,44.68000030517578,2134064.0,42.445438385009766
2016-03-22,44.790000915527344,43.70000076293945,44.68000030517578,44.16999816894531,1677613.0,41.96094512939453
2016-03-23,44.529998779296875,43.099998474121094,44.15999984741211,43.97999954223633,1111721.0,41.78044891357422
2016-03-24,47.04999923706055,43.380001068115234,43.77000045776367,45.56999969482422,2978415.0,43.290931701660156
2016-03-25,46.900001525878906,44.790000915527344,45.0,45.40999984741211,2231747.0,43.1389274597168
2016-03-28,46.0099983215332,44.380001068115234,45.25,44.54999923706055,1509080.0,42.32194137573242
2016-03-29,44.45000076293945,42.900001525878906,44.45000076293945,42.97999954223633,1092676.0,40.83045959472656
2016-03-30,44.599998474121094,43.0,43.0,44.0099983215332,1565371.0,41.8089485168457
2016-03-31,45.5,43.59000015258789,44.29999923706055,44.4900016784668,1815316.0,42.26494598388672
2016-04-01,44.65999984741211,43.279998779296875,44.36000061035156,43.540000915527344,908963.0,41.36245346069336
2016-04-05,44.9900016784668,43.099998474121094,44.0,44.880001068115234,1516366.0,42.635440826416016
2016-04-06,45.97999954223633,44.29999923706055,44.45000076293945,45.5,1543033.0,43.224430084228516
2016-04-07,46.400001525878906,44.709999084472656,45.5,44.880001068115234,1071450.0,42.635440826416016
2016-04-08,44.77000045776367,43.099998474121094,44.36000061035156,43.5,1755660.0,41.324459075927734
2016-04-11,45.79999923706055,43.540000915527344,44.0,45.68000030517578,1455088.0,43.39542770385742
2016-04-12,45.9900016784668,44.400001525878906,45.9900016784668,45.560001373291016,1117107.0,43.281429290771484
2016-04-13,50.0,45.59000015258789,45.880001068115234,47.5099983215332,1959695.0,45.1338996887207
2016-04-14,49.18000030517578,47.0,47.900001525878906,47.790000915527344,1456137.0,45.399898529052734
2016-04-15,48.779998779296875,47.630001068115234,47.630001068115234,47.810001373291016,1031010.0,45.41890335083008
2016-04-18,48.9900016784668,47.09000015258789,47.09000015258789,48.439998626708984,1127182.0,46.017391204833984
2016-04-19,49.0,47.91999816894531,48.900001525878906,48.36000061035156,1194820.0,45.94139862060547
2016-04-20,48.599998474121094,45.0,48.36000061035156,46.400001525878906,1600010.0,44.07941818237305
2016-04-21,46.95000076293945,45.5,46.189998626708984,45.900001525878906,498228.0,43.60442352294922
2016-04-22,46.900001525878906,45.5,46.0,46.83000183105469,473255.0,44.487911224365234
2016-04-25,46.970001220703125,45.599998474121094,46.849998474121094,46.369998931884766,606769.0,44.05091857910156
2016-04-26,46.779998779296875,45.5,46.0,46.599998474121094,538201.0,44.269412994384766
2016-04-27,46.939998626708984,46.0,46.0,46.560001373291016,390820.0,44.23141860961914
2016-04-28,47.220001220703125,43.66999816894531,45.900001525878906,44.290000915527344,1193132.0,42.074947357177734
2016-04-29,44.939998626708984,43.68000030517578,43.91999816894531,44.25,775549.0,42.03694534301758
2016-05-03,45.349998474121094,43.75,44.25,45.220001220703125,1113482.0,42.958431243896484
2016-05-04,46.0,45.0099983215332,45.20000076293945,45.45000076293945,765837.0,43.17693328857422
2016-05-05,45.880001068115234,45.04999923706055,45.470001220703125,45.38999938964844,548166.0,43.11992645263672
2016-05-06,46.0,44.0,45.939998626708984,44.11000061035156,826253.0,41.90394592285156
2016-05-09,44.099998474121094,42.5,44.099998474121094,42.61000061035156,1246539.0,40.478965759277344
2016-05-10,43.95000076293945,42.61000061035156,42.630001068115234,43.63999938964844,752887.0,41.45745086669922
2016-05-11,45.20000076293945,43.5099983215332,43.880001068115234,43.97999954223633,757395.0,41.78044891357422
2016-05-12,43.2599983215332,41.9900016784668,43.2599983215332,42.380001068115234,744677.0,40.260467529296875
2016-05-13,42.970001220703125,42.060001373291016,42.4900016784668,42.400001525878906,841897.0,40.27947235107422
2016-05-16,43.0,42.02000045776367,42.400001525878906,42.880001068115234,594124.0,40.7354621887207
2016-05-17,43.29999923706055,42.630001068115234,43.0,42.88999938964844,368803.0,40.74496078491211
2016-05-18,42.68000030517578,40.0,42.5,41.599998474121094,604726.0,39.51947784423828
2016-05-19,42.119998931884766,41.09000015258789,41.59000015258789,41.689998626708984,756999.0,39.604976654052734
2016-05-20,41.63999938964844,40.540000915527344,41.11000061035156,41.47999954223633,333413.0,39.40547561645508
2016-05-23,42.0,41.09000015258789,41.11000061035156,41.9900016784668,410052.0,39.88997268676758
2016-05-24,42.20000076293945,41.5,41.9900016784668,41.790000915527344,387857.0,39.69997787475586
2016-05-25,42.290000915527344,41.220001220703125,41.900001525878906,42.099998474121094,394162.0,39.99447250366211
2016-05-26,42.119998931884766,41.0,42.08000183105469,41.779998779296875,314126.0,39.69047546386719
2016-05-27,41.9900016784668,41.29999923706055,41.97999954223633,41.86000061035156,544556.0,39.766475677490234
2016-05-30,41.86000061035156,41.11000061035156,41.86000061035156,41.189998626708984,414844.0,39.12998580932617
2016-05-31,42.68000030517578,41.02000045776367,41.02000045776367,42.38999938964844,979258.0,40.26996612548828
2016-06-01,43.4900016784668,42.15999984741211,42.29999923706055,42.959999084472656,976937.0,40.811458587646484
2016-06-02,43.31999969482422,42.310001373291016,42.31999969482422,43.220001220703125,1055737.0,41.2408561706543
2016-06-03,43.220001220703125,42.58000183105469,43.209999084472656,43.08000183105469,698483.0,41.107269287109375
2016-06-06,44.0,43.0,43.189998626708984,43.70000076293945,758137.0,41.698875427246094
2016-06-07,43.91999816894531,42.81999969482422,43.68000030517578,43.060001373291016,862279.0,41.08818054199219
2016-06-08,43.45000076293945,41.88999938964844,43.45000076293945,42.09000015258789,681325.0,40.162601470947266
2016-06-13,43.0,41.02000045776367,41.84000015258789,41.619998931884766,700662.0,39.7141227722168
2016-06-14,41.72999954223633,40.75,40.75,41.47999954223633,401011.0,39.58053207397461
2016-06-15,42.5,41.0,41.099998474121094,42.310001373291016,714316.0,40.372528076171875
2016-06-16,43.25,42.0,42.0,42.790000915527344,920809.0,40.83054733276367
2016-06-17,43.34000015258789,42.529998779296875,43.34000015258789,42.880001068115234,550637.0,40.91642761230469
2016-06-20,43.209999084472656,42.70000076293945,42.939998626708984,42.900001525878906,514976.0,40.935508728027344
2016-06-21,43.93000030517578,42.720001220703125,42.900001525878906,43.70000076293945,1044318.0,41.698875427246094
2016-06-22,43.779998779296875,43.029998779296875,43.58000183105469,43.7599983215332,552824.0,41.756126403808594
2016-06-23,43.7599983215332,43.0,43.7599983215332,43.16999816894531,433714.0,41.19314193725586
2016-06-24,43.4900016784668,42.029998779296875,43.0,42.65999984741211,670881.0,40.70650100708008
2016-06-27,43.41999816894531,41.849998474121094,41.849998474121094,43.400001525878906,744432.0,41.41261291503906
2016-06-28,43.79999923706055,43.189998626708984,43.650001525878906,43.720001220703125,848170.0,41.717960357666016
2016-06-29,44.54999923706055,43.619998931884766,43.720001220703125,44.29999923706055,1251716.0,42.271400451660156
2016-06-30,44.880001068115234,43.650001525878906,44.349998474121094,44.36000061035156,932193.0,42.328651428222656
2016-07-01,44.529998779296875,43.599998474121094,44.38999938964844,43.689998626708984,635429.0,41.6893310546875
2016-07-04,44.20000076293945,43.02000045776367,43.41999816894531,43.9900016784668,861911.0,41.9755973815918
2016-07-05,44.619998931884766,43.41999816894531,43.70000076293945,43.5099983215332,997191.0,41.517574310302734
2016-07-06,44.880001068115234,43.119998931884766,43.5099983215332,44.630001068115234,974692.0,42.58628845214844
2016-07-07,45.369998931884766,44.349998474121094,44.689998626708984,44.630001068115234,1532900.0,42.58628845214844
2016-07-08,45.380001068115234,44.279998779296875,44.369998931884766,44.720001220703125,1013608.0,42.67216873168945
2016-07-11,44.9900016784668,44.209999084472656,44.970001220703125,44.61000061035156,1301366.0,42.567203521728516
2016-07-12,46.5,44.349998474121094,44.599998474121094,46.349998474121094,1767196.0,44.22751998901367
2016-07-13,47.4900016784668,45.5099983215332,46.33000183105469,47.290000915527344,1870525.0,45.124481201171875
2016-07-14,47.400001525878906,46.27000045776367,47.09000015258789,46.470001220703125,1198979.0,44.3420295715332
2016-07-15,46.9900016784668,45.5099983215332,46.4900016784668,46.13999938964844,1061484.0,44.027137756347656
2016-07-18,46.9900016784668,45.5,46.20000076293945,46.900001525878906,1056361.0,44.75234603881836
2016-07-19,46.70000076293945,45.81999969482422,46.65999984741211,46.099998474121094,670333.0,43.988975524902344
2016-07-20,46.599998474121094,45.540000915527344,46.099998474121094,45.88999938964844,829879.0,43.78858947753906
2016-07-21,46.5,45.61000061035156,45.88999938964844,46.470001220703125,897456.0,44.3420295715332
2016-07-22,46.95000076293945,45.61000061035156,46.470001220703125,45.81999969482422,834600.0,43.72179412841797
2016-07-25,46.18000030517578,45.29999923706055,45.29999923706055,45.63999938964844,613413.0,43.5500373840332
2016-07-26,46.0,45.40999984741211,45.650001525878906,45.70000076293945,832418.0,43.60729217529297
2016-07-27,45.970001220703125,43.52000045776367,45.79999923706055,44.279998779296875,1167809.0,42.25231170654297
2016-07-28,44.279998779296875,43.599998474121094,43.939998626708984,43.91999816894531,642381.0,41.90879821777344
2016-07-29,44.689998626708984,43.77000045776367,43.93000030517578,44.380001068115234,652706.0,42.34773254394531
2016-08-01,45.400001525878906,43.61000061035156,44.349998474121094,45.099998474121094,889932.0,43.034767150878906
2016-08-02,45.29999923706055,44.66999816894531,44.79999923706055,44.9900016784668,475949.0,42.92980194091797
2016-08-03,45.2400016784668,44.66999816894531,45.02000045776367,44.83000183105469,294014.0,42.77713394165039
2016-08-04,45.38999938964844,44.79999923706055,44.83000183105469,45.060001373291016,394593.0,42.99659729003906
2016-08-05,45.380001068115234,44.65999984741211,45.150001525878906,45.279998779296875,419765.0,43.206520080566406
2016-08-08,45.369998931884766,44.27000045776367,45.2599983215332,44.66999816894531,776555.0,42.624454498291016
2016-08-09,44.9900016784668,44.34000015258789,44.459999084472656,44.79999923706055,552457.0,42.74850082397461
2016-08-10,45.20000076293945,44.310001373291016,44.869998931884766,44.41999816894531,640202.0,42.38590621948242
2016-08-11,44.52000045776367,44.06999969482422,44.40999984741211,44.119998931884766,291652.0,42.099639892578125
2016-08-12,44.58000183105469,44.099998474121094,44.380001068115234,44.369998931884766,295001.0,42.33819580078125
2016-08-15,44.9900016784668,43.790000915527344,44.4900016784668,44.720001220703125,1664804.0,42.67216873168945
2016-08-16,44.70000076293945,44.34000015258789,44.5099983215332,44.63999938964844,1141780.0,42.595829010009766
2016-08-17,44.7400016784668,44.29999923706055,44.41999816894531,44.619998931884766,696918.0,42.576744079589844
2016-08-18,46.15999984741211,44.380001068115234,44.380001068115234,45.58000183105469,1660749.0,43.4927864074707
2016-08-19,46.20000076293945,45.52000045776367,45.61000061035156,45.720001220703125,1079663.0,43.62637710571289
2016-08-22,46.279998779296875,45.2599983215332,45.90999984741211,45.61000061035156,1270228.0,43.52141189575195
2016-08-23,46.0,45.099998474121094,45.099998474121094,45.599998474121094,774606.0,43.511863708496094
2016-08-24,45.95000076293945,45.36000061035156,45.599998474121094,45.7599983215332,593462.0,43.6645393371582
2016-08-25,50.34000015258789,46.33000183105469,46.4900016784668,48.459999084472656,4492014.0,46.240901947021484
2016-08-26,52.54999923706055,47.529998779296875,48.5,51.400001525878906,5407526.0,49.04627227783203
2016-08-29,52.5,49.08000183105469,50.29999923706055,49.349998474121094,3826641.0,47.090145111083984
2016-08-30,49.959999084472656,48.9900016784668,49.349998474121094,49.08000183105469,1935347.0,46.83251190185547
2016-08-31,49.5,48.4900016784668,49.5,48.650001525878906,1623700.0,46.422203063964844
2016-09-01,49.290000915527344,47.7599983215332,48.95000076293945,47.939998626708984,1910522.0,45.744712829589844
2016-09-02,48.310001373291016,47.5,47.81999969482422,48.0,1455422.0,45.80196762084961
2016-09-05,49.63999938964844,47.75,48.0,48.95000076293945,1693435.0,46.708465576171875
2016-09-06,49.189998626708984,47.66999816894531,48.9900016784668,48.88999938964844,1331350.0,46.651214599609375
2016-09-07,49.68000030517578,48.290000915527344,48.88999938964844,48.65999984741211,1633745.0,46.43174362182617
2016-09-08,50.790000915527344,47.66999816894531,48.86000061035156,50.04999923706055,2686240.0,47.75809097290039
2016-09-09,50.709999084472656,49.0,49.70000076293945,49.29999923706055,1796452.0,47.04243850708008
2016-09-12,48.689998626708984,47.689998626708984,48.099998474121094,47.70000076293945,1884377.0,45.51570510864258
2016-09-13,48.70000076293945,47.880001068115234,47.88999938964844,48.040000915527344,1414172.0,45.84013748168945
2016-09-14,48.0,47.279998779296875,47.849998474121094,47.5,1435135.0,45.32486343383789
2016-09-19,48.4900016784668,47.619998931884766,47.619998931884766,48.310001373291016,941778.0,46.097774505615234
2016-09-20,49.54999923706055,48.349998474121094,48.70000076293945,48.529998779296875,1343512.0,46.30769729614258
2016-09-21,48.650001525878906,47.810001373291016,48.29999923706055,47.880001068115234,958231.0,45.687461853027344
2016-09-22,49.4900016784668,47.93000030517578,47.93000030517578,49.0099983215332,1838610.0,46.765716552734375
2016-09-23,49.380001068115234,48.619998931884766,49.060001373291016,49.09000015258789,837158.0,46.84205627441406
2016-09-26,49.47999954223633,46.95000076293945,49.2599983215332,47.02000045776367,1460500.0,44.866844177246094
2016-09-27,47.880001068115234,46.400001525878906,46.900001525878906,47.810001373291016,1180828.0,45.62066650390625
2016-09-28,47.95000076293945,46.709999084472656,47.65999984741211,47.619998931884766,1172513.0,45.43936538696289
2016-09-29,48.630001068115234,47.65999984741211,47.84000015258789,48.290000915527344,996890.0,46.07868957519531
2016-09-30,49.38999938964844,48.290000915527344,48.31999969482422,49.15999984741211,1462811.0,46.90884780883789
2016-10-10,50.20000076293945,48.709999084472656,49.70000076293945,48.9900016784668,1600820.0,46.74663543701172
2016-10-11,49.20000076293945,48.0099983215332,48.970001220703125,48.15999984741211,2241411.0,45.95463943481445
2016-10-12,48.529998779296875,47.66999816894531,47.810001373291016,48.209999084472656,1332301.0,46.002349853515625
2016-10-13,48.93000030517578,47.70000076293945,48.209999084472656,48.02000045776367,1856230.0,45.82105255126953
2016-10-14,48.099998474121094,47.470001220703125,47.720001220703125,47.630001068115234,1039565.0,45.44891357421875
2016-10-17,47.869998931884766,47.06999969482422,47.689998626708984,47.18000030517578,1244800.0,45.01951599121094
2016-10-18,47.84000015258789,47.040000915527344,47.36000061035156,47.83000183105469,1612680.0,45.63975524902344
2016-10-19,48.099998474121094,47.560001373291016,47.97999954223633,48.08000183105469,1029701.0,45.87830352783203
2016-10-20,48.5,47.619998931884766,48.20000076293945,47.720001220703125,1086037.0,45.534786224365234
2016-10-21,48.68000030517578,47.83000183105469,48.189998626708984,48.61000061035156,1864043.0,46.384033203125
2016-10-24,49.59000015258789,48.11000061035156,48.439998626708984,48.79999923706055,2082649.0,46.56533432006836
2016-10-25,49.13999938964844,48.209999084472656,48.47999954223633,48.97999954223633,1709651.0,46.73708724975586
2016-10-26,49.119998931884766,48.02000045776367,48.900001525878906,48.15999984741211,1435653.0,45.95463943481445
2016-10-27,48.439998626708984,47.72999954223633,48.150001525878906,47.97999954223633,689397.0,45.78287887573242
2016-10-28,49.34000015258789,48.29999923706055,48.29999923706055,48.7400016784668,1956612.0,46.50808334350586
2016-10-31,51.29999923706055,48.5099983215332,48.880001068115234,50.7400016784668,3334716.0,48.41649627685547
2016-11-01,51.5,50.0099983215332,50.5,50.88999938964844,2360653.0,48.559627532958984
2016-11-02,55.97999954223633,50.380001068115234,50.779998779296875,54.02000045776367,5644583.0,51.54629898071289
2016-11-03,54.86000061035156,53.20000076293945,53.34000015258789,53.810001373291016,2810202.0,51.345916748046875
2016-11-04,53.93000030517578,52.47999954223633,53.79999923706055,52.689998626708984,2433524.0,50.27720260620117
2016-11-07,55.869998931884766,52.77000045776367,52.849998474121094,54.11000061035156,2361618.0,51.63217544555664
2016-11-08,57.099998474121094,53.61000061035156,54.18000030517578,55.529998779296875,2546263.0,52.98714828491211
2016-11-09,56.560001373291016,53.400001525878906,55.099998474121094,55.459999084472656,2144037.0,52.92035675048828
2016-11-10,56.45000076293945,54.810001373291016,55.65999984741211,55.58000183105469,1349599.0,53.03486251831055
2016-11-11,55.58000183105469,53.86000061035156,55.5,54.45000076293945,2105380.0,51.95661163330078
2016-11-14,54.54999923706055,53.52000045776367,54.27000045776367,54.150001525878906,1808490.0,51.670345306396484
2016-11-15,56.31999969482422,54.150001525878906,54.27000045776367,55.66999816894531,1601199.0,53.12074279785156
2016-11-16,55.900001525878906,53.880001068115234,55.70000076293945,53.959999084472656,1728645.0,51.489044189453125
2016-11-17,59.36000061035156,54.0,55.119998931884766,58.0099983215332,4349870.0,55.35358428955078
2016-11-18,59.45000076293945,57.209999084472656,57.869998931884766,57.84000015258789,3178314.0,55.191368103027344
2016-11-21,57.9900016784668,56.209999084472656,57.650001525878906,56.47999954223633,3174874.0,53.893646240234375
2016-11-22,57.369998931884766,55.59000015258789,57.369998931884766,56.380001068115234,2316608.0,53.79822540283203
2016-11-23,56.400001525878906,55.599998474121094,56.0,56.18000030517578,1594944.0,53.60738754272461
2016-11-24,56.16999816894531,54.25,55.95000076293945,54.41999816894531,2350448.0,51.927978515625
2016-11-25,54.54999923706055,52.79999923706055,54.41999816894531,53.66999816894531,2013788.0,51.21232223510742
2016-11-28,55.189998626708984,53.38999938964844,53.5099983215332,54.619998931884766,1585164.0,52.11882019042969
2016-11-29,54.779998779296875,52.97999954223633,54.779998779296875,53.220001220703125,1390940.0,50.78293228149414
2016-11-30,55.47999954223633,53.279998779296875,53.279998779296875,55.0,1957076.0,52.48141860961914
2016-12-01,55.380001068115234,54.25,55.0,54.86000061035156,822980.0,52.347835540771484
2016-12-02,54.81999969482422,53.2400016784668,54.81999969482422,53.279998779296875,1173249.0,50.840187072753906
2016-12-05,54.95000076293945,52.400001525878906,52.5,53.93000030517578,1390977.0,51.460418701171875
2016-12-06,54.689998626708984,53.709999084472656,54.08000183105469,53.9900016784668,679397.0,51.51767349243164
2016-12-07,56.27000045776367,53.84000015258789,54.310001373291016,55.9900016784668,2305951.0,53.42608642578125
2016-12-08,56.0,54.880001068115234,55.9900016784668,55.470001220703125,1636210.0,52.929901123046875
2016-12-09,57.0,55.27000045776367,55.459999084472656,55.70000076293945,1930594.0,53.14936447143555
2016-12-12,56.279998779296875,53.38999938964844,55.560001373291016,53.91999816894531,1607558.0,51.45087432861328
2016-12-13,55.4900016784668,53.349998474121094,53.349998474121094,55.349998474121094,1224958.0,52.81539535522461
2016-12-14,55.900001525878906,54.880001068115234,55.0,55.58000183105469,995625.0,53.03486251831055
2016-12-15,55.95000076293945,54.90999984741211,55.29999923706055,55.369998931884766,909296.0,52.834476470947266
2016-12-16,56.900001525878906,54.709999084472656,55.15999984741211,56.70000076293945,2075351.0,54.103572845458984
2016-12-19,56.97999954223633,55.7400016784668,56.97999954223633,56.220001220703125,1587379.0,53.64555740356445
2016-12-20,56.15999984741211,55.119998931884766,56.0,55.38999938964844,1217660.0,52.85356140136719
2016-12-21,55.970001220703125,55.029998779296875,55.22999954223633,55.810001373291016,941995.0,53.25433349609375
2016-12-22,55.959999084472656,54.70000076293945,55.900001525878906,54.7400016784668,989467.0,52.23332977294922
2016-12-23,54.650001525878906,53.709999084472656,54.400001525878906,54.15999984741211,874236.0,51.67988586425781
2016-12-26,54.119998931884766,53.310001373291016,53.810001373291016,54.0,776339.0,51.52721405029297
2016-12-27,54.65999984741211,53.75,54.43000030517578,54.02000045776367,646388.0,51.54629898071289
2016-12-28,54.470001220703125,53.79999923706055,54.02000045776367,53.83000183105469,334341.0,51.36499786376953
2016-12-29,54.939998626708984,53.56999969482422,53.77000045776367,54.540000915527344,833995.0,52.042484283447266
2016-12-30,54.59000015258789,53.83000183105469,54.58000183105469,54.13999938964844,474673.0,51.66080093383789
2017-01-03,54.84000015258789,53.939998626708984,54.18000030517578,54.790000915527344,519713.0,52.28104019165039
2017-01-04,55.29999923706055,54.45000076293945,54.70000076293945,55.2400016784668,758230.0,52.71043395996094
2017-01-05,56.63999938964844,55.0,55.15999984741211,55.790000915527344,1769819.0,53.23524475097656
2017-01-06,55.900001525878906,55.150001525878906,55.779998779296875,55.400001525878906,546091.0,52.86310958862305
2017-01-09,55.900001525878906,54.95000076293945,55.20000076293945,55.349998474121094,617797.0,52.81539535522461
2017-01-10,55.31999969482422,54.0,55.31999969482422,54.310001373291016,761040.0,51.82301330566406
2017-01-11,55.869998931884766,53.79999923706055,54.099998474121094,55.33000183105469,1692722.0,52.79630661010742
2017-01-12,56.880001068115234,55.029998779296875,55.029998779296875,55.869998931884766,1796915.0,53.311580657958984
2017-01-13,55.91999816894531,54.599998474121094,55.70000076293945,55.189998626708984,874420.0,52.6627197265625
2017-01-16,55.150001525878906,49.66999816894531,54.70000076293945,50.119998931884766,3444093.0,47.82488250732422
2017-01-17,50.70000076293945,48.02000045776367,49.20000076293945,50.52000045776367,2503257.0,48.20656967163086
2017-01-18,50.5,48.91999816894531,50.5,49.119998931884766,891995.0,46.87068176269531
2017-01-19,50.099998474121094,48.59000015258789,48.59000015258789,49.900001525878906,596049.0,47.614967346191406
2017-01-20,51.56999969482422,49.900001525878906,49.900001525878906,51.0099983215332,791072.0,48.67413330078125
2017-01-23,51.47999954223633,50.41999816894531,50.7400016784668,50.849998474121094,654968.0,48.52145767211914
2017-01-24,51.349998474121094,50.45000076293945,50.45000076293945,51.040000915527344,518818.0,48.7027587890625
2017-01-25,51.29999923706055,50.709999084472656,51.11000061035156,51.209999084472656,531039.0,48.86497497558594
2017-01-26,52.79999923706055,51.529998779296875,51.81999969482422,52.40999984741211,1046045.0,50.0100212097168
2017-02-03,52.5,51.58000183105469,52.130001068115234,52.13999938964844,421478.0,49.752384185791016
2017-02-06,52.95000076293945,51.81999969482422,52.150001525878906,52.58000183105469,631733.0,50.172237396240234
2017-02-07,53.400001525878906,52.20000076293945,52.61000061035156,52.869998931884766,608467.0,50.4489631652832
2017-02-08,52.9900016784668,52.36000061035156,52.84000015258789,52.70000076293945,337774.0,50.2867431640625
2017-02-09,52.880001068115234,51.95000076293945,52.880001068115234,52.349998474121094,1058898.0,49.95276641845703
2017-02-10,52.470001220703125,51.0,52.02000045776367,51.31999969482422,1212784.0,48.96993637084961
2017-02-13,51.72999954223633,50.86000061035156,51.18000030517578,50.9900016784668,1021807.0,48.65504837036133
2017-02-14,51.41999816894531,50.650001525878906,50.68000030517578,50.70000076293945,866720.0,48.378334045410156
2017-02-15,50.900001525878906,50.099998474121094,50.47999954223633,50.310001373291016,786304.0,48.006187438964844
2017-02-16,50.81999969482422,50.15999984741211,50.310001373291016,50.68000030517578,895561.0,48.35924530029297
2017-02-17,51.529998779296875,50.70000076293945,50.72999954223633,51.09000015258789,1207160.0,48.75047302246094
2017-02-20,52.93000030517578,50.0,50.599998474121094,52.70000076293945,1812329.0,50.2867431640625
2017-02-21,53.4900016784668,52.04999923706055,52.5,52.869998931884766,1216873.0,50.4489631652832
2017-02-22,53.68000030517578,52.540000915527344,52.869998931884766,53.400001525878906,1114765.0,50.95469284057617
2017-02-23,53.599998474121094,52.79999923706055,53.04999923706055,53.20000076293945,647885.0,50.76384735107422
2017-02-24,53.290000915527344,52.810001373291016,53.20000076293945,53.02000045776367,670414.0,50.59209060668945
2017-02-27,53.279998779296875,52.83000183105469,52.9900016784668,53.13999938964844,487929.0,50.70658874511719
2017-02-28,54.47999954223633,52.900001525878906,53.099998474121094,53.45000076293945,1110693.0,51.002403259277344
2017-03-01,53.86000061035156,52.900001525878906,53.439998626708984,52.91999816894531,530276.0,50.496665954589844
2017-03-02,53.16999816894531,52.47999954223633,52.95000076293945,52.810001373291016,329463.0,50.39170837402344
2017-03-03,53.189998626708984,52.349998474121094,52.40999984741211,52.77000045776367,343324.0,50.353538513183594
2017-03-06,53.20000076293945,52.5099983215332,52.61000061035156,53.0099983215332,472870.0,50.58254623413086
2017-03-07,53.810001373291016,52.83000183105469,53.0,53.380001068115234,699241.0,50.93560791015625
2017-03-08,54.900001525878906,53.5099983215332,53.5099983215332,54.279998779296875,1027688.0,51.794395446777344
2017-03-09,54.689998626708984,53.40999984741211,54.36000061035156,53.58000183105469,659198.0,51.12644577026367
2017-03-10,53.77000045776367,52.880001068115234,53.529998779296875,53.209999084472656,679720.0,50.77338790893555
2017-03-13,53.4900016784668,52.720001220703125,52.880001068115234,53.290000915527344,466078.0,50.849727630615234
2017-03-14,54.5,53.0,53.0,54.290000915527344,1250615.0,51.80393600463867
2017-03-15,54.20000076293945,53.5099983215332,53.880001068115234,53.70000076293945,748750.0,51.24094772338867
2017-03-16,54.400001525878906,53.70000076293945,54.400001525878906,54.15999984741211,712060.0,51.67988586425781
2017-03-17,54.599998474121094,53.95000076293945,54.38999938964844,54.029998779296875,1218523.0,51.55583953857422
2017-03-20,55.13999938964844,53.61000061035156,54.099998474121094,53.97999954223633,1748637.0,51.50812911987305
2017-03-21,54.45000076293945,53.560001373291016,53.900001525878906,54.189998626708984,1029113.0,51.70851135253906
2017-03-22,53.939998626708984,52.38999938964844,53.880001068115234,52.459999084472656,2954055.0,50.05773162841797
2017-03-23,53.70000076293945,51.86000061035156,52.58000183105469,52.150001525878906,2338500.0,49.76192855834961
2017-03-24,52.599998474121094,50.900001525878906,52.36000061035156,51.130001068115234,2971847.0,48.788639068603516
2017-03-27,52.16999816894531,51.18000030517578,51.279998779296875,51.88999938964844,1296369.0,49.51383590698242
2017-03-28,52.31999969482422,51.5,51.959999084472656,52.06999969482422,748745.0,49.68559265136719
2017-03-29,52.09000015258789,51.20000076293945,52.06999969482422,51.38999938964844,833253.0,49.0367317199707
2017-03-30,51.54999923706055,50.20000076293945,51.38999938964844,50.54999923706055,1333373.0,48.235198974609375
2017-03-31,51.58000183105469,50.54999923706055,50.56999969482422,51.40999984741211,793685.0,49.05581283569336
2017-04-05,52.279998779296875,51.02000045776367,51.400001525878906,51.43000030517578,1030118.0,49.07490158081055
2017-04-06,51.400001525878906,50.869998931884766,51.400001525878906,51.18000030517578,728520.0,48.83634948730469
2017-04-07,51.290000915527344,51.0099983215332,51.150001525878906,51.099998474121094,626710.0,48.760009765625
2017-04-10,53.20000076293945,51.310001373291016,51.61000061035156,52.52000045776367,2714539.0,50.114986419677734
2017-04-11,53.5,51.40999984741211,52.29999923706055,52.58000183105469,2313002.0,50.172237396240234
2017-04-12,52.790000915527344,51.97999954223633,52.689998626708984,52.13999938964844,853646.0,49.752384185791016
2017-04-13,53.18000030517578,52.08000183105469,52.400001525878906,52.7599983215332,1112145.0,50.343994140625
2017-04-14,53.02000045776367,52.599998474121094,52.72999954223633,52.95000076293945,758805.0,50.52529525756836
2017-04-17,53.040000915527344,52.25,52.95000076293945,52.900001525878906,1040955.0,50.47758483886719
2017-04-18,53.20000076293945,52.5099983215332,52.900001525878906,52.939998626708984,581899.0,50.515750885009766
2017-04-19,52.959999084472656,51.720001220703125,52.959999084472656,52.18000030517578,815295.0,49.790557861328125
2017-04-20,53.400001525878906,51.900001525878906,51.959999084472656,52.959999084472656,1285763.0,50.53483581542969
2017-04-21,53.20000076293945,52.349998474121094,52.40999984741211,52.400001525878906,865392.0,50.00048065185547
2017-04-24,52.65999984741211,50.29999923706055,52.310001373291016,51.150001525878906,668527.0,48.80772018432617
2017-04-25,51.70000076293945,50.5,50.5,51.0,587889.0,48.664588928222656
2017-04-26,51.900001525878906,50.90999984741211,51.11000061035156,51.380001068115234,580240.0,49.027191162109375
2017-04-27,52.439998626708984,51.369998931884766,51.77000045776367,52.099998474121094,698184.0,49.71421432495117
2017-04-28,53.099998474121094,52.0,52.0,52.959999084472656,831888.0,50.53483581542969
2017-05-02,53.2400016784668,52.400001525878906,52.959999084472656,52.459999084472656,543722.0,50.05773162841797
2017-05-03,52.709999084472656,50.869998931884766,52.459999084472656,51.79999923706055,1036548.0,49.427955627441406
2017-05-04,51.779998779296875,51.04999923706055,51.70000076293945,51.150001525878906,706509.0,48.80772018432617
2017-05-05,54.47999954223633,51.33000183105469,52.0,52.04999923706055,2092485.0,49.666507720947266
2017-05-08,52.5,51.0099983215332,51.529998779296875,51.33000183105469,828683.0,48.9794807434082
2017-05-09,51.70000076293945,50.529998779296875,51.0099983215332,51.400001525878906,646942.0,49.04627227783203
2017-05-10,51.77000045776367,50.650001525878906,51.5,50.68000030517578,685849.0,48.35924530029297
2017-05-11,50.970001220703125,48.810001373291016,50.189998626708984,50.060001373291016,1097642.0,47.76763916015625
2017-05-12,50.65999984741211,49.630001068115234,50.15999984741211,50.36000061035156,445314.0,48.053897857666016
2017-05-15,50.380001068115234,49.099998474121094,50.380001068115234,49.5,607947.0,47.233280181884766
2017-05-16,49.91999816894531,48.599998474121094,49.70000076293945,49.90999984741211,1250559.0,47.62450408935547
2017-05-17,50.599998474121094,49.25,49.52000045776367,49.97999954223633,542729.0,47.6912956237793
2017-05-18,50.29999923706055,49.5,49.5,49.7599983215332,338810.0,47.48136901855469
2017-05-19,49.880001068115234,49.38999938964844,49.880001068115234,49.4900016784668,253400.0,47.22373962402344
2017-05-22,49.790000915527344,48.45000076293945,49.5099983215332,48.7599983215332,396107.0,46.52716064453125
2017-05-23,48.790000915527344,47.599998474121094,48.5,47.720001220703125,448444.0,45.534786224365234
2017-05-24,47.720001220703125,45.0,47.58000183105469,47.70000076293945,1099797.0,45.51570510864258
2017-05-25,47.810001373291016,46.0,47.400001525878906,47.599998474121094,680994.0,45.42028045654297
2017-05-26,47.97999954223633,46.66999816894531,47.130001068115234,46.79999923706055,342724.0,44.656917572021484
2017-05-31,47.95000076293945,47.0,47.0,47.029998779296875,528243.0,44.876380920410156
2017-06-01,47.279998779296875,44.459999084472656,47.0099983215332,45.61000061035156,1477138.0,43.52141189575195
2017-06-02,45.68000030517578,44.65999984741211,45.47999954223633,45.369998931884766,727217.0,43.29240036010742
2017-06-05,46.34000015258789,45.459999084472656,45.5,46.279998779296875,713929.0,44.160728454589844
2017-06-06,46.70000076293945,46.08000183105469,46.08000183105469,46.439998626708984,464905.0,44.31340408325195
2017-06-07,47.880001068115234,46.2400016784668,46.2400016784668,47.72999954223633,624448.0,45.54433059692383
2017-06-08,47.970001220703125,47.400001525878906,47.95000076293945,47.790000915527344,389096.0,45.601585388183594
2017-06-09,47.88999938964844,47.150001525878906,47.63999938964844,47.59000015258789,287500.0,45.410743713378906
2017-06-12,48.099998474121094,47.25,47.31999969482422,47.380001068115234,585436.0,45.21036148071289
2017-06-13,47.790000915527344,46.880001068115234,46.880001068115234,47.61000061035156,345376.0,45.42982864379883
2017-06-14,47.900001525878906,46.7400016784668,47.61000061035156,46.75,479777.0,44.60920715332031
2017-06-15,47.5,46.29999923706055,46.29999923706055,47.41999816894531,412805.0,45.2485237121582
2017-06-16,47.79999923706055,47.310001373291016,47.41999816894531,47.40999984741211,285779.0,45.23898696899414
2017-06-19,47.40999984741211,47.40999984741211,47.40999984741211,47.40999984741211,0.0,45.23898696899414
2017-06-20,46.70000076293945,46.2599983215332,46.619998931884766,46.439998626708984,1449516.0,44.31340408325195
2017-06-21,46.59000015258789,45.90999984741211,46.5099983215332,46.29999923706055,832602.0,44.179813385009766
2017-06-22,46.7400016784668,46.209999084472656,46.29999923706055,46.29999923706055,838761.0,44.179813385009766
2017-06-23,46.45000076293945,44.900001525878906,46.29999923706055,45.58000183105469,1398320.0,43.4927864074707
2017-06-26,45.75,44.970001220703125,45.75,45.70000076293945,1261779.0,43.60729217529297
2017-06-27,45.849998474121094,45.189998626708984,45.38999938964844,45.25,1032499.0,43.177894592285156
2017-06-28,45.619998931884766,44.900001525878906,45.25,44.91999816894531,1164853.0,42.863006591796875
2017-06-29,45.25,44.09000015258789,44.91999816894531,44.20000076293945,2166625.0,42.17597961425781
2017-06-30,44.439998626708984,40.88999938964844,44.189998626708984,44.27000045776367,5328553.0,42.242774963378906
2017-07-03,43.47999954223633,42.5,43.02000045776367,43.22999954223633,2474934.0,41.25039291381836
2017-07-04,43.95000076293945,43.040000915527344,43.20000076293945,43.560001373291016,1346363.0,41.565284729003906
2017-07-05,43.75,42.720001220703125,43.5,43.279998779296875,1702780.0,41.29810333251953
2017-07-06,43.25,42.61000061035156,43.0099983215332,42.97999954223633,1094136.0,41.011844635009766
2017-07-07,42.97999954223633,42.5,42.97999954223633,42.77000045776367,816140.0,40.811458587646484
2017-07-10,43.040000915527344,42.4900016784668,42.650001525878906,42.779998779296875,843251.0,40.82100296020508
2017-07-11,42.849998474121094,42.0,42.5,42.029998779296875,747029.0,40.1053466796875
2017-07-12,43.29999923706055,41.9900016784668,42.08000183105469,43.16999816894531,1352396.0,41.19314193725586
2017-07-13,44.869998931884766,42.77000045776367,42.9900016784668,44.31999969482422,2921829.0,42.29048538208008
2017-07-14,44.08000183105469,43.20000076293945,44.08000183105469,43.349998474121094,1539555.0,41.36490249633789
2017-07-17,43.279998779296875,39.79999923706055,43.279998779296875,41.02000045776367,1865030.0,39.141597747802734
2017-07-18,41.29999923706055,40.0,40.5099983215332,40.439998626708984,1227461.0,38.588157653808594
2017-07-19,41.189998626708984,39.70000076293945,40.5,40.599998474121094,1728924.0,38.74082565307617
2017-07-20,41.880001068115234,40.849998474121094,40.880001068115234,41.220001220703125,1459683.0,39.33243942260742
2017-07-21,41.650001525878906,40.5,41.650001525878906,40.540000915527344,928727.0,38.6835823059082
2017-07-24,40.61000061035156,39.900001525878906,40.61000061035156,40.13999938964844,884428.0,38.30189514160156
2017-07-25,40.45000076293945,40.0,40.36000061035156,40.150001525878906,556647.0,38.311439514160156
2017-07-26,40.150001525878906,39.56999969482422,40.150001525878906,39.7400016784668,932496.0,37.92021560668945
2017-07-27,40.400001525878906,39.599998474121094,39.75,40.369998931884766,787370.0,38.521358489990234
2017-07-28,41.150001525878906,40.08000183105469,40.13999938964844,40.900001525878906,1179068.0,39.027095794677734
2017-07-31,41.40999984741211,40.5099983215332,40.91999816894531,40.83000183105469,879721.0,38.96030044555664
2017-08-01,40.970001220703125,40.0,40.83000183105469,40.349998474121094,1025851.0,38.50227737426758
2017-08-02,40.5,39.900001525878906,40.4900016784668,39.90999984741211,853031.0,38.082427978515625
2017-08-03,40.09000015258789,39.61000061035156,39.77000045776367,39.7400016784668,798316.0,37.92021560668945
2017-08-04,40.13999938964844,39.59000015258789,39.939998626708984,39.869998931884766,805688.0,38.04425811767578
2017-08-07,40.150001525878906,39.720001220703125,39.97999954223633,40.06999969482422,700620.0,38.23509979248047
2017-08-08,40.099998474121094,39.61000061035156,40.060001373291016,39.97999954223633,544105.0,38.14922332763672
2017-08-09,41.279998779296875,39.86000061035156,39.9900016784668,41.22999954223633,1654339.0,39.341983795166016
2017-08-10,41.220001220703125,40.0099983215332,41.209999084472656,40.459999084472656,927485.0,38.607242584228516
2017-08-11,40.380001068115234,39.79999923706055,40.040000915527344,39.84000015258789,723758.0,38.01563262939453
2017-08-14,40.2400016784668,39.61000061035156,39.70000076293945,40.099998474121094,971635.0,38.26372528076172
2017-08-15,40.15999984741211,39.689998626708984,40.029998779296875,39.959999084472656,671637.0,38.13013458251953
2017-08-16,40.7400016784668,39.79999923706055,39.9900016784668,40.650001525878906,923418.0,38.78853988647461
2017-08-17,40.130001068115234,39.439998626708984,39.70000076293945,40.02000045776367,2450881.0,38.1873893737793
2017-08-18,39.790000915527344,39.5099983215332,39.790000915527344,39.529998779296875,1064869.0,37.719825744628906
2017-08-21,40.18000030517578,39.540000915527344,39.540000915527344,39.869998931884766,985006.0,38.04425811767578
2017-08-22,40.0,39.540000915527344,39.880001068115234,39.689998626708984,896900.0,37.872501373291016
2017-08-23,39.790000915527344,39.459999084472656,39.790000915527344,39.540000915527344,737737.0,37.729373931884766
2017-08-24,39.52000045776367,39.0099983215332,39.5,39.02000045776367,934653.0,37.23318099975586
2017-08-25,39.29999923706055,38.5,39.04999923706055,38.83000183105469,1435661.0,37.051883697509766
2017-08-28,39.15999984741211,38.70000076293945,38.86000061035156,38.95000076293945,1483655.0,37.166385650634766
2017-08-29,39.20000076293945,38.95000076293945,39.099998474121094,39.16999816894531,936960.0,37.37630844116211
2017-08-30,39.25,38.83000183105469,39.18000030517578,39.06999969482422,747746.0,37.28089141845703
2017-08-31,39.900001525878906,39.099998474121094,39.279998779296875,39.709999084472656,1353082.0,37.89158630371094
2017-09-01,39.869998931884766,39.349998474121094,39.68000030517578,39.45000076293945,1075863.0,37.64349365234375
2017-09-04,39.619998931884766,39.099998474121094,39.4900016784668,39.189998626708984,1002467.0,37.39539337158203
2017-09-05,39.220001220703125,38.849998474121094,39.099998474121094,38.970001220703125,1135568.0,37.18547058105469
2017-09-06,39.060001373291016,38.65999984741211,39.060001373291016,38.86000061035156,883930.0,37.080509185791016
2017-09-07,39.04999923706055,38.709999084472656,38.959999084472656,38.90999984741211,929798.0,37.12821960449219
2017-09-08,39.400001525878906,38.68000030517578,39.0099983215332,39.27000045776367,1540303.0,37.47173309326172
2017-09-11,39.38999938964844,39.0,39.38999938964844,39.119998931884766,759377.0,37.3286018371582
2017-09-12,39.40999984741211,39.099998474121094,39.150001525878906,39.29999923706055,1071990.0,37.500362396240234
2017-09-13,39.9900016784668,39.209999084472656,39.27000045776367,39.9900016784668,2346447.0,38.15876770019531
2017-09-14,43.58000183105469,39.83000183105469,39.9900016784668,42.54999923706055,5837519.0,40.601531982421875
2017-09-15,42.79999923706055,42.0,42.58000183105469,42.43000030517578,2790133.0,40.487030029296875
2017-09-18,42.560001373291016,41.18000030517578,42.43000030517578,41.939998626708984,1904344.0,40.019466400146484
2017-09-19,42.20000076293945,41.189998626708984,42.20000076293945,41.349998474121094,1636568.0,39.456485748291016
2017-09-20,42.29999923706055,40.79999923706055,41.349998474121094,41.790000915527344,1752719.0,39.876338958740234
2017-09-21,41.9900016784668,41.43000030517578,41.560001373291016,41.72999954223633,992710.0,39.819087982177734
2017-09-22,41.7400016784668,40.810001373291016,41.5,41.04999923706055,896053.0,39.170223236083984
2017-09-25,42.0,40.81999969482422,40.83000183105469,41.75,1375706.0,39.838165283203125
2017-09-26,41.7400016784668,40.630001068115234,41.7400016784668,41.31999969482422,1068486.0,39.427860260009766
2017-09-27,41.54999923706055,40.84000015258789,41.0099983215332,41.400001525878906,940961.0,39.50419998168945
2017-09-28,41.06999969482422,40.36000061035156,41.06999969482422,40.38999938964844,1023686.0,38.76247787475586
2017-09-29,40.810001373291016,40.400001525878906,40.5,40.63999938964844,516501.0,39.00240707397461
2017-10-09,41.25,40.68000030517578,40.68000030517578,40.7599983215332,820248.0,39.11756896972656
2017-10-10,42.08000183105469,40.52000045776367,40.81999969482422,42.0,2046549.0,40.30760192871094
2017-10-11,42.810001373291016,41.58000183105469,42.09000015258789,41.790000915527344,1213286.0,40.1060676574707
2017-10-12,42.45000076293945,41.70000076293945,41.84000015258789,42.209999084472656,1298354.0,40.50914001464844
2017-10-13,42.45000076293945,41.79999923706055,42.279998779296875,42.16999816894531,915991.0,40.47075271606445
2017-10-16,42.25,41.20000076293945,42.18000030517578,41.25,928990.0,39.58782958984375
2017-10-17,41.540000915527344,40.900001525878906,41.540000915527344,40.97999954223633,422251.0,39.328704833984375
2017-10-18,41.880001068115234,40.83000183105469,40.9900016784668,41.189998626708984,776365.0,39.530242919921875
2017-10-19,41.86000061035156,41.18000030517578,41.18000030517578,41.75,970306.0,40.06767654418945
2017-10-20,41.849998474121094,41.040000915527344,41.75,41.22999954223633,529461.0,39.568634033203125
2017-10-23,42.58000183105469,41.349998474121094,41.400001525878906,42.459999084472656,1407677.0,40.74906921386719
2017-10-24,42.439998626708984,41.630001068115234,42.119998931884766,41.93000030517578,1118986.0,40.24042892456055
2017-10-25,41.93000030517578,41.20000076293945,41.93000030517578,41.41999816894531,941725.0,39.750972747802734
2017-10-26,41.290000915527344,39.38999938964844,41.20000076293945,39.689998626708984,3061255.0,38.0906867980957
2017-10-27,39.59000015258789,39.029998779296875,39.58000183105469,39.41999816894531,1218192.0,37.83156204223633
2017-10-30,40.220001220703125,39.029998779296875,39.529998779296875,39.7400016784668,1404900.0,38.138675689697266
2017-10-31,40.20000076293945,39.47999954223633,39.79999923706055,39.81999969482422,607100.0,38.215450286865234
2017-11-01,39.81999969482422,39.54999923706055,39.81999969482422,39.61000061035156,526170.0,38.013912200927734
2017-11-02,39.720001220703125,39.08000183105469,39.650001525878906,39.099998474121094,639607.0,37.52445983886719
2017-11-03,39.779998779296875,39.0099983215332,39.04999923706055,39.189998626708984,431200.0,37.61083221435547
2017-11-06,39.58000183105469,39.04999923706055,39.31999969482422,39.47999954223633,635474.0,37.8891487121582
2017-11-07,39.5,39.20000076293945,39.5,39.29999923706055,625394.0,37.71640396118164
2017-11-08,39.369998931884766,39.20000076293945,39.220001220703125,39.22999954223633,508900.0,37.64922332763672
2017-11-09,39.68000030517578,39.11000061035156,39.22999954223633,39.599998474121094,467804.0,38.004310607910156
2017-11-10,39.650001525878906,39.400001525878906,39.599998474121094,39.459999084472656,411700.0,37.869956970214844
2017-11-13,39.70000076293945,39.29999923706055,39.529998779296875,39.400001525878906,483153.0,37.812374114990234
2017-11-14,39.400001525878906,38.33000183105469,39.380001068115234,38.5099983215332,1625015.0,36.95823669433594
2017-11-15,38.5099983215332,38.20000076293945,38.31999969482422,38.400001525878906,434508.0,36.85266876220703
2017-11-16,38.38999938964844,37.849998474121094,38.22999954223633,38.13999938964844,705344.0,36.6031494140625
2017-11-17,38.13999938964844,36.70000076293945,38.13999938964844,36.7599983215332,930507.0,35.278751373291016
2017-11-20,37.06999969482422,36.0099983215332,36.650001525878906,37.060001373291016,491576.0,35.56666564941406
2017-11-21,38.849998474121094,36.65999984741211,37.0099983215332,38.72999954223633,1038662.0,37.169368743896484
2017-11-22,38.84000015258789,37.650001525878906,38.54999923706055,38.27000045776367,526152.0,36.7279052734375
2017-11-23,38.150001525878906,37.400001525878906,37.75,37.61000061035156,211074.0,36.09450149536133
2017-11-24,37.88999938964844,37.279998779296875,37.5,37.880001068115234,216463.0,36.35362243652344
2017-11-27,37.93000030517578,37.34000015258789,37.619998931884766,37.380001068115234,229100.0,35.8737678527832
2017-11-28,37.72999954223633,37.099998474121094,37.29999923706055,37.68000030517578,115586.0,36.16168212890625
2017-11-29,37.7599983215332,37.130001068115234,37.7599983215332,37.27000045776367,182006.0,35.76820373535156
2017-11-30,37.54999923706055,36.70000076293945,37.54999923706055,36.83000183105469,243000.0,35.34593200683594
2017-12-01,37.189998626708984,36.56999969482422,36.91999816894531,37.09000015258789,170097.0,35.595455169677734
2017-12-04,37.34000015258789,35.720001220703125,37.34000015258789,35.939998626708984,644467.0,34.49179458618164
2017-12-05,36.439998626708984,35.130001068115234,36.16999816894531,35.2599983215332,687703.0,33.83919143676758
2017-12-06,36.29999923706055,35.02000045776367,35.2599983215332,35.43000030517578,448914.0,34.00234603881836
2017-12-07,35.61000061035156,35.02000045776367,35.4900016784668,35.150001525878906,459800.0,33.7336311340332
2017-12-08,35.540000915527344,35.04999923706055,35.540000915527344,35.36000061035156,393430.0,33.93516540527344
2017-12-11,35.95000076293945,35.25,35.4900016784668,35.939998626708984,437324.0,34.49179458618164
2017-12-12,36.4900016784668,35.619998931884766,35.97999954223633,35.880001068115234,443490.0,34.43421173095703
2017-12-13,36.099998474121094,35.599998474121094,35.709999084472656,35.81999969482422,214090.0,34.37662887573242
2017-12-14,37.79999923706055,36.0,36.0,37.65999984741211,1631316.0,36.142486572265625
2017-12-15,38.27000045776367,37.33000183105469,37.34000015258789,37.91999816894531,1236112.0,36.39200973510742
2017-12-18,38.150001525878906,37.15999984741211,37.95000076293945,37.2400016784668,661407.0,35.73941421508789
2017-12-19,37.68000030517578,36.939998626708984,37.25,37.04999923706055,618310.0,35.557064056396484
2017-12-20,37.16999816894531,36.5,37.04999923706055,36.650001525878906,576446.0,35.173187255859375
2017-12-21,37.0,36.31999969482422,36.65999984741211,36.59000015258789,596910.0,35.1156005859375
2017-12-22,36.81999969482422,36.38999938964844,36.59000015258789,36.47999954223633,244835.0,35.01003646850586
2017-12-25,36.5099983215332,34.209999084472656,36.470001220703125,34.81999969482422,1225301.0,33.41692352294922
2017-12-26,34.959999084472656,34.20000076293945,34.81999969482422,34.52000045776367,1076398.0,33.12901306152344
2017-12-27,34.75,33.5099983215332,34.540000915527344,33.66999816894531,1368413.0,32.313262939453125
2017-12-28,33.689998626708984,32.900001525878906,33.66999816894531,33.5,1402759.0,32.15011215209961
2017-12-29,33.59000015258789,33.02000045776367,33.36000061035156,33.54999923706055,786789.0,32.19810104370117
2018-01-02,33.970001220703125,33.33000183105469,33.529998779296875,33.7400016784668,532134.0,32.38044738769531
2018-01-03,34.20000076293945,33.52000045776367,33.72999954223633,34.060001373291016,809205.0,32.68754959106445
2018-01-04,34.54999923706055,33.86000061035156,34.349998474121094,34.13999938964844,814753.0,32.76432418823242
2018-01-05,34.279998779296875,33.900001525878906,34.279998779296875,34.189998626708984,432511.0,32.81230545043945
2018-01-08,34.189998626708984,33.650001525878906,34.13999938964844,33.779998779296875,523243.0,32.418827056884766
2018-01-09,35.29999923706055,33.61000061035156,33.7599983215332,34.91999816894531,1264181.0,33.51289749145508
2018-01-10,35.11000061035156,34.279998779296875,34.599998474121094,34.459999084472656,838029.0,33.07143020629883
2018-01-11,34.779998779296875,34.060001373291016,34.060001373291016,34.65999984741211,544430.0,33.263370513916016
2018-01-12,35.33000183105469,34.310001373291016,34.310001373291016,35.27000045776367,1070504.0,33.848793029785156
2018-01-15,35.34000015258789,34.31999969482422,35.20000076293945,34.369998931884766,588500.0,32.98505401611328
2018-01-16,34.58000183105469,33.70000076293945,34.41999816894531,33.88999938964844,678461.0,32.52439880371094
2018-01-17,34.20000076293945,33.529998779296875,33.75,34.130001068115234,391031.0,32.75473403930664
2018-01-18,34.380001068115234,33.869998931884766,34.380001068115234,33.9900016784668,299360.0,32.62036895751953
2018-01-19,33.9900016784668,33.59000015258789,33.869998931884766,33.61000061035156,476900.0,32.255680084228516
2018-01-22,33.97999954223633,33.310001373291016,33.61000061035156,33.83000183105469,275911.0,32.46681594848633
2018-01-23,34.689998626708984,33.70000076293945,33.83000183105469,34.04999923706055,715598.0,32.67795181274414
2018-01-24,34.400001525878906,33.5099983215332,34.0,34.2599983215332,647750.0,32.87948989868164
2018-01-25,34.400001525878906,33.91999816894531,34.189998626708984,34.150001525878906,494963.0,32.77392578125
2018-01-26,34.59000015258789,33.90999984741211,33.90999984741211,34.0099983215332,325242.0,32.63956069946289
2018-01-29,34.13999938964844,33.29999923706055,33.75,33.45000076293945,586948.0,32.10212707519531
2018-01-30,33.650001525878906,33.13999938964844,33.29999923706055,33.47999954223633,307973.0,32.13092041015625
2018-01-31,33.52000045776367,32.75,33.38999938964844,32.880001068115234,441875.0,31.555099487304688
2018-02-01,33.150001525878906,29.709999084472656,32.86000061035156,30.34000015258789,1454552.0,29.117446899414062
2018-02-02,30.479999542236328,29.200000762939453,30.299999237060547,30.219999313354492,461300.0,29.002281188964844
2018-02-05,30.299999237060547,29.6200008392334,30.25,29.90999984741211,387373.0,28.704774856567383
2018-02-06,29.75,28.719999313354492,29.75,28.850000381469727,724774.0,27.68748664855957
2018-02-07,29.399999618530273,28.719999313354492,29.399999618530273,29.260000228881836,407775.0,28.08096694946289
2018-02-08,29.770000457763672,28.760000228881836,29.200000762939453,29.139999389648438,628458.0,27.96579933166504
2018-02-09,28.899999618530273,28.010000228881836,28.899999618530273,28.170000076293945,708054.0,27.034887313842773
2018-02-12,28.690000534057617,28.18000030517578,28.18000030517578,28.65999984741211,445170.0,27.505142211914062
2018-02-13,29.469999313354492,28.649999618530273,28.649999618530273,29.010000228881836,429353.0,27.841039657592773
2018-02-14,29.170000076293945,28.559999465942383,28.799999237060547,28.899999618530273,205715.0,27.735471725463867
2018-02-22,29.670000076293945,28.920000076293945,28.920000076293945,29.350000381469727,270085.0,28.167339324951172
2018-02-23,29.729999542236328,29.290000915527344,29.399999618530273,29.5,288100.0,28.311294555664062
2018-02-26,32.380001068115234,29.510000228881836,29.510000228881836,32.0099983215332,1355179.0,30.720151901245117
2018-02-27,32.59000015258789,31.639999389648438,32.31999969482422,32.06999969482422,852701.0,30.77773666381836
2018-02-28,32.06999969482422,31.209999084472656,32.06999969482422,31.360000610351562,419700.0,30.096345901489258
2018-03-01,33.45000076293945,31.3700008392334,31.8799991607666,32.95000076293945,862404.0,31.62228012084961
2018-03-02,33.15999984741211,32.349998474121094,32.349998474121094,32.61000061035156,420573.0,31.295976638793945
2018-03-05,34.59000015258789,32.52000045776367,32.650001525878906,34.369998931884766,1314056.0,32.98505401611328
2018-03-06,36.47999954223633,34.41999816894531,34.650001525878906,35.779998779296875,2148310.0,34.33823776245117
2018-03-07,36.560001373291016,35.209999084472656,35.58000183105469,35.91999816894531,1123957.0,34.47260284423828
2018-03-08,36.27000045776367,35.09000015258789,35.91999816894531,35.68000030517578,882546.0,34.242271423339844
2018-03-09,36.06999969482422,35.52000045776367,35.83000183105469,35.779998779296875,1126827.0,34.33823776245117
2018-03-12,36.529998779296875,35.5,35.5,36.470001220703125,1710180.0,35.00043869018555
2018-03-13,36.22999954223633,35.709999084472656,36.16999816894531,35.880001068115234,541100.0,34.43421173095703
2018-03-14,35.9900016784668,34.040000915527344,35.81999969482422,34.220001220703125,1186798.0,32.841102600097656
2018-03-15,34.59000015258789,33.709999084472656,34.220001220703125,34.25,767147.0,32.86989212036133
2018-03-16,35.95000076293945,34.20000076293945,34.400001525878906,34.88999938964844,1043295.0,33.48410415649414
2018-03-19,35.619998931884766,34.5099983215332,35.0,35.099998474121094,1001200.0,33.68564224243164
2018-03-20,36.18000030517578,34.150001525878906,35.15999984741211,36.15999984741211,1662094.0,34.70293045043945
2018-03-21,36.849998474121094,34.70000076293945,36.5,34.97999954223633,1882600.0,33.570472717285156
2018-03-22,34.91999816894531,33.88999938964844,34.91999816894531,34.16999816894531,1214100.0,32.793113708496094
2018-03-23,33.720001220703125,31.899999618530273,31.899999618530273,32.709999084472656,1182503.0,31.39194679260254
2018-03-26,33.689998626708984,32.0099983215332,32.0099983215332,33.63999938964844,650302.0,32.28447341918945
2018-03-27,34.7599983215332,33.61000061035156,33.63999938964844,34.529998779296875,948332.0,33.13861083984375
2018-03-28,35.54999923706055,33.79999923706055,34.0,34.72999954223633,1391215.0,33.33055114746094
2018-03-29,35.790000915527344,34.599998474121094,34.619998931884766,35.220001220703125,1205093.0,33.80080795288086
2018-03-30,37.70000076293945,35.029998779296875,35.75,37.349998474121094,3086330.0,35.8449821472168
2018-04-02,40.45000076293945,37.349998474121094,37.349998474121094,39.27000045776367,3948505.0,37.6876106262207
2018-04-03,42.220001220703125,38.0,38.5,41.91999816894531,5070964.0,40.230831146240234
2018-04-04,44.04999923706055,40.689998626708984,42.25,41.70000076293945,5375774.0,40.01969528198242
2018-04-09,41.689998626708984,40.2400016784668,40.81999969482422,41.119998931884766,1644084.0,39.46306610107422
2018-04-10,41.5,40.25,40.25,40.779998779296875,1319171.0,39.13676452636719
2018-04-11,44.5,40.90999984741211,41.20000076293945,42.40999984741211,2336569.0,40.70108413696289
2018-04-12,43.290000915527344,41.209999084472656,43.0,43.20000076293945,1993322.0,41.459251403808594
2018-04-13,43.349998474121094,42.25,43.20000076293945,42.27000045776367,1725605.0,40.56672668457031
2018-04-16,42.4900016784668,41.0,42.20000076293945,42.36000061035156,1294894.0,40.653099060058594
2018-04-17,42.86000061035156,40.47999954223633,42.15999984741211,41.43000030517578,1038170.0,39.76057434082031
2018-04-18,41.849998474121094,40.29999923706055,41.59000015258789,41.40999984741211,676875.0,39.74138259887695
2018-04-19,41.79999923706055,40.91999816894531,41.0,41.060001373291016,680729.0,39.40548324584961
2018-04-20,42.849998474121094,41.060001373291016,41.439998626708984,41.599998474121094,1078770.0,39.92372131347656
2018-04-23,41.9900016784668,39.91999816894531,41.9900016784668,40.45000076293945,927519.0,38.820064544677734
2018-04-24,41.95000076293945,40.119998931884766,40.119998931884766,41.59000015258789,747696.0,39.91412353515625
2018-04-25,42.20000076293945,41.0,41.380001068115234,41.68000030517578,1024551.0,40.00050354003906
2018-04-26,43.689998626708984,41.119998931884766,41.79999923706055,42.9900016784668,1915523.0,41.25771713256836
2018-04-27,42.290000915527344,38.689998626708984,42.0,38.689998626708984,3717414.0,37.1309814453125
2018-05-02,42.560001373291016,36.400001525878906,38.20000076293945,42.560001373291016,4815515.0,40.84504318237305
2018-05-03,44.86000061035156,42.18000030517578,43.4900016784668,42.66999816894531,3348935.0,40.95060729980469
2018-05-04,43.20000076293945,41.9900016784668,42.0,42.77000045776367,2148684.0,41.04657745361328
2018-05-07,47.0,42.13999938964844,42.41999816894531,46.58000183105469,4607638.0,44.70305633544922
2018-05-08,46.38999938964844,45.0,46.150001525878906,45.810001373291016,2341662.0,43.964080810546875
2018-05-09,45.79999923706055,44.86000061035156,45.5,45.61000061035156,1217067.0,43.77214050292969
2018-05-10,46.9900016784668,45.599998474121094,45.689998626708984,45.84000015258789,1813188.0,43.99287414550781
2018-05-11,45.79999923706055,44.11000061035156,45.54999923706055,44.16999816894531,1764820.0,42.390159606933594
2018-05-14,44.4900016784668,43.029998779296875,44.040000915527344,44.119998931884766,994977.0,42.34217834472656
2018-05-15,46.189998626708984,43.91999816894531,44.130001068115234,45.380001068115234,1478674.0,43.55140686035156
2018-05-16,46.880001068115234,44.5099983215332,45.369998931884766,45.45000076293945,1724498.0,43.618587493896484
2018-05-17,45.88999938964844,43.619998931884766,45.25,44.0,1382187.0,42.22701644897461
2018-05-18,44.54999923706055,42.86000061035156,43.779998779296875,43.400001525878906,1431629.0,41.65119552612305
2018-05-21,43.849998474121094,43.0,43.40999984741211,43.5099983215332,1090532.0,41.75675964355469
2018-05-22,45.79999923706055,43.15999984741211,43.15999984741211,45.36000061035156,1623413.0,43.5322151184082
2018-05-23,45.470001220703125,44.02000045776367,45.25,44.349998474121094,1099789.0,42.56290817260742
2018-05-24,44.790000915527344,43.5,44.349998474121094,44.11000061035156,893151.0,42.332584381103516
2018-05-25,45.36000061035156,43.849998474121094,43.849998474121094,44.599998474121094,1198724.0,42.80283737182617
2018-05-28,45.380001068115234,42.5,44.220001220703125,45.099998474121094,1800364.0,43.55122375488281
2018-05-29,45.779998779296875,41.4900016784668,44.54999923706055,42.29999923706055,1747532.0,40.847381591796875
2018-05-30,42.790000915527344,41.0,41.0099983215332,41.529998779296875,1608970.0,40.10382080078125
2018-05-31,42.369998931884766,40.5,41.72999954223633,40.79999923706055,1454875.0,39.398887634277344
2018-06-01,41.599998474121094,38.29999923706055,40.849998474121094,40.130001068115234,1518874.0,38.75189971923828
2018-06-04,40.349998474121094,39.47999954223633,39.47999954223633,39.88999938964844,847802.0,38.5201416015625
2018-06-05,41.5,39.900001525878906,39.900001525878906,41.22999954223633,1123563.0,39.814125061035156
2018-06-06,42.220001220703125,40.5,41.0,40.95000076293945,749477.0,39.54374313354492
2018-06-07,41.33000183105469,39.70000076293945,40.95000076293945,39.939998626708984,955471.0,38.56842041015625
2018-06-08,40.279998779296875,39.18000030517578,40.099998474121094,39.38999938964844,657056.0,38.03731155395508
2018-06-11,39.38999938964844,37.29999923706055,39.38999938964844,37.83000183105469,936900.0,36.530887603759766
2018-06-12,38.380001068115234,37.22999954223633,37.70000076293945,38.08000183105469,1172134.0,36.772300720214844
2018-06-13,38.18000030517578,35.83000183105469,38.18000030517578,36.31999969482422,1854937.0,35.07273864746094
2018-06-14,37.54999923706055,35.869998931884766,35.95000076293945,36.65999984741211,1301607.0,35.40106201171875
2018-06-15,37.4900016784668,36.560001373291016,36.91999816894531,36.66999816894531,673241.0,35.41071701049805
2018-06-19,36.66999816894531,33.880001068115234,36.0,34.97999954223633,1512176.0,33.778751373291016
2018-06-20,36.150001525878906,34.4900016784668,34.4900016784668,35.599998474121094,918958.0,34.37746047973633
2018-06-21,37.08000183105469,35.61000061035156,35.61000061035156,36.20000076293945,1076160.0,34.95685958862305
2018-06-22,36.540000915527344,35.02000045776367,36.189998626708984,35.900001525878906,718314.0,34.66716003417969
2018-06-25,36.650001525878906,34.5099983215332,36.0099983215332,34.959999084472656,1005606.0,33.75944137573242
2018-06-26,35.77000045776367,34.310001373291016,34.310001373291016,35.709999084472656,515784.0,34.48368453979492
2018-06-27,36.349998474121094,35.099998474121094,35.689998626708984,35.43000030517578,466800.0,34.21330261230469
2018-06-28,35.72999954223633,34.79999923706055,35.209999084472656,34.939998626708984,457976.0,33.74012756347656
2018-06-29,36.29999923706055,34.900001525878906,35.33000183105469,35.75,1137285.0,34.52231216430664
2018-07-02,36.88999938964844,35.7599983215332,35.86000061035156,36.31999969482422,1253540.0,35.07273864746094
2018-07-03,36.380001068115234,34.599998474121094,36.20000076293945,35.5099983215332,1460209.0,34.29055404663086
2018-07-04,35.279998779296875,33.599998474121094,35.279998779296875,33.630001068115234,1207481.0,32.47511672973633
2018-07-05,34.40999984741211,33.529998779296875,33.849998474121094,33.599998474121094,933851.0,32.446144104003906
2018-07-06,33.79999923706055,31.899999618530273,33.5,32.59000015258789,1265151.0,31.4708309173584
2018-07-09,33.47999954223633,32.630001068115234,32.779998779296875,33.279998779296875,1422563.0,32.13713455200195
2018-07-10,34.75,33.29999923706055,33.380001068115234,34.65999984741211,1717300.0,33.46974563598633
2018-07-11,34.5,33.810001373291016,34.5,34.16999816894531,919600.0,32.9965705871582
2018-07-12,36.97999954223633,34.0,34.13999938964844,36.56999969482422,1908045.0,35.314151763916016
2018-07-13,39.900001525878906,36.15999984741211,36.5,39.0,3021544.0,37.66070556640625
2018-07-16,39.31999969482422,38.150001525878906,39.0,39.06999969482422,1599700.0,37.72829818725586
2018-07-17,39.09000015258789,37.5,38.72999954223633,37.95000076293945,1256800.0,36.64676284790039
2018-07-18,38.900001525878906,37.77000045776367,38.119998931884766,38.130001068115234,1013651.0,36.82058334350586
2018-07-19,38.31999969482422,37.13999938964844,38.29999923706055,37.59000015258789,858579.0,36.29912567138672
2018-07-20,38.279998779296875,37.060001373291016,37.060001373291016,38.220001220703125,862083.0,36.90748977661133
2018-07-23,37.5,34.58000183105469,37.5,35.099998474121094,2937876.0,33.89463424682617
2018-07-24,36.36000061035156,34.70000076293945,35.18000030517578,36.119998931884766,1496137.0,34.879608154296875
2018-07-25,36.56999969482422,35.720001220703125,36.56999969482422,35.970001220703125,1039176.0,34.73476028442383
2018-07-26,36.22999954223633,35.5,36.0,35.77000045776367,722700.0,34.5416259765625
2018-07-27,36.099998474121094,35.0,36.099998474121094,35.47999954223633,626600.0,34.2615852355957
2018-07-30,35.470001220703125,33.7599983215332,35.470001220703125,33.90999984741211,1233490.0,32.74549865722656
2018-07-31,34.70000076293945,33.529998779296875,34.13999938964844,33.75,854961.0,32.59099197387695
2018-08-01,34.060001373291016,32.849998474121094,33.9900016784668,33.0,871223.0,31.866750717163086
2018-08-02,34.38999938964844,31.959999084472656,32.880001068115234,34.0,1460266.0,32.8324089050293
2018-08-03,33.72999954223633,32.68000030517578,33.72999954223633,32.790000915527344,1094477.0,31.66396141052246
2018-08-06,33.13999938964844,31.450000762939453,32.70000076293945,31.719999313354492,720942.0,30.630704879760742
2018-08-07,32.279998779296875,30.799999237060547,31.719999313354492,31.780000686645508,1750048.0,30.68864631652832
2018-08-08,31.649999618530273,30.510000228881836,31.600000381469727,30.520000457763672,1146213.0,29.47191619873047
2018-08-09,31.5,30.049999237060547,30.510000228881836,31.18000030517578,957427.0,30.109251022338867
2018-08-10,32.70000076293945,31.219999313354492,31.229999542236328,32.63999938964844,1548987.0,31.51911163330078
2018-08-13,32.630001068115234,31.68000030517578,32.33000183105469,32.58000183105469,974596.0,31.46117401123047
2018-08-14,33.279998779296875,32.150001525878906,32.43000030517578,32.439998626708984,763495.0,31.32598114013672
2018-08-15,32.4900016784668,31.31999969482422,32.439998626708984,31.329999923706055,596532.0,30.254098892211914
2018-08-16,31.959999084472656,30.229999542236328,30.6200008392334,31.649999618530273,649714.0,30.563108444213867
2018-08-17,32.29999923706055,30.799999237060547,32.0,30.850000381469727,676452.0,29.79058265686035
2018-08-20,31.0,30.010000228881836,30.75,30.719999313354492,679463.0,29.66504669189453
2018-08-21,32.0,30.709999084472656,30.979999542236328,31.979999542236328,721803.0,30.881778717041016
2018-08-22,32.060001373291016,31.270000457763672,31.950000762939453,31.459999084472656,550200.0,30.3796329498291
2018-08-23,32.189998626708984,31.280000686645508,31.790000915527344,31.920000076293945,629850.0,30.823837280273438
2018-08-24,33.58000183105469,32.54999923706055,32.58000183105469,32.61000061035156,1884956.0,31.490142822265625
2018-08-27,33.459999084472656,32.40999984741211,32.45000076293945,33.2599983215332,1364315.0,32.117820739746094
2018-08-28,33.689998626708984,32.70000076293945,33.2599983215332,32.880001068115234,1048867.0,31.750873565673828
2018-08-29,33.869998931884766,32.5099983215332,32.5099983215332,33.70000076293945,1420802.0,32.54270935058594
2018-08-30,33.70000076293945,32.95000076293945,33.70000076293945,33.0099983215332,652410.0,31.87640380859375
2018-08-31,33.70000076293945,32.5099983215332,32.869998931884766,32.84000015258789,842037.0,31.712244033813477
2018-09-03,33.349998474121094,32.45000076293945,32.709999084472656,33.16999816894531,621576.0,32.03091049194336
2018-09-04,33.34000015258789,32.5,33.16999816894531,33.06999969482422,661984.0,31.934345245361328
2018-09-05,33.20000076293945,32.209999084472656,33.029998779296875,32.220001220703125,599298.0,31.113536834716797
2018-09-06,32.70000076293945,31.190000534057617,32.029998779296875,31.420000076293945,1039567.0,30.341007232666016
2018-09-07,32.18000030517578,31.299999237060547,31.299999237060547,31.920000076293945,1210969.0,30.823837280273438
2018-09-10,32.38999938964844,31.520000457763672,31.860000610351562,31.559999465942383,763556.0,30.476200103759766
2018-09-11,31.959999084472656,31.280000686645508,31.280000686645508,31.649999618530273,607141.0,30.563108444213867
2018-09-12,31.6200008392334,30.799999237060547,31.600000381469727,30.829999923706055,888533.0,29.771270751953125
2018-09-13,31.3700008392334,30.3799991607666,30.889999389648438,31.149999618530273,658127.0,30.080280303955078
2018-09-14,31.399999618530273,30.700000762939453,31.200000762939453,30.780000686645508,543779.0,29.72298812866211
2018-09-17,30.989999771118164,28.510000228881836,30.989999771118164,29.84000015258789,616388.0,28.81526756286621
2018-09-18,30.540000915527344,29.510000228881836,29.510000228881836,30.260000228881836,709503.0,29.220844268798828
2018-09-19,30.81999969482422,29.899999618530273,30.280000686645508,30.450000762939453,640181.0,29.404319763183594
2018-09-20,30.790000915527344,30.049999237060547,30.3799991607666,30.229999542236328,426581.0,29.19187355041504
2018-09-21,31.100000381469727,30.209999084472656,30.5,30.989999771118164,619849.0,29.9257755279541
2018-09-25,31.09000015258789,30.3700008392334,30.899999618530273,30.549999237060547,579901.0,29.500885009765625
2018-09-26,31.049999237060547,30.329999923706055,30.700000762939453,30.700000762939453,706814.0,29.645734786987305
2018-09-27,31.15999984741211,30.3799991607666,30.700000762939453,30.3799991607666,792901.0,29.33672332763672
2018-09-28,30.760000228881836,30.329999923706055,30.389999389648438,30.520000457763672,570263.0,29.47191619873047
2018-10-08,30.280000686645508,29.5,30.010000228881836,29.520000457763672,586494.0,28.506256103515625
2018-10-09,29.850000381469727,29.059999465942383,29.59000015258789,29.200000762939453,452131.0,28.19724464416504
2018-10-10,29.600000381469727,28.520000457763672,29.399999618530273,29.31999969482422,383100.0,28.31312370300293
2018-10-11,28.989999771118164,26.84000015258789,28.559999465942383,27.489999771118164,963813.0,26.54596710205078
2018-10-12,27.8799991607666,26.100000381469727,27.020000457763672,27.530000686645508,665725.0,26.5845947265625
2018-10-15,27.90999984741211,27.020000457763672,27.899999618530273,27.280000686645508,335125.0,26.343181610107422
2018-10-16,27.5,24.670000076293945,26.6299991607666,25.270000457763672,1216246.0,24.402204513549805
2018-10-17,25.8700008392334,24.649999618530273,25.420000076293945,25.540000915527344,872171.0,24.662933349609375
2018-10-18,25.829999923706055,25.0,25.389999389648438,25.399999618530273,671263.0,24.527740478515625
2018-10-19,26.5,25.0,25.280000686645508,26.139999389648438,1265840.0,25.242328643798828
2018-10-22,27.809999465942383,26.139999389648438,26.139999389648438,27.239999771118164,1471160.0,26.304553985595703
2018-10-23,27.479999542236328,26.809999465942383,27.0,27.06999969482422,900988.0,26.140390396118164
2018-10-24,27.280000686645508,26.209999084472656,27.059999465942383,26.81999969482422,918100.0,25.898977279663086
2018-10-25,26.350000381469727,25.6200008392334,26.049999237060547,26.350000381469727,731600.0,25.44511604309082
2018-10-26,28.989999771118164,27.649999618530273,27.700000762939453,28.989999771118164,3338607.0,27.994457244873047
2018-10-29,30.5,29.010000228881836,29.170000076293945,29.510000228881836,3501788.0,28.496599197387695
2018-10-30,30.25,29.309999465942383,29.690000534057617,29.75,1711196.0,28.728357315063477
2018-10-31,32.20000076293945,29.610000610351562,29.739999771118164,31.09000015258789,2136901.0,30.022340774536133
2018-11-01,31.959999084472656,30.690000534057617,31.540000915527344,30.760000228881836,2142945.0,29.70367431640625
2018-11-02,31.889999389648438,30.760000228881836,30.950000762939453,31.56999969482422,1627850.0,30.485857009887695
2018-11-05,32.189998626708984,30.729999542236328,31.56999969482422,31.549999237060547,1364565.0,30.466543197631836
2018-11-06,31.8700008392334,31.020000457763672,31.020000457763672,31.3700008392334,911096.0,30.292726516723633
2018-11-07,32.33000183105469,31.209999084472656,31.649999618530273,31.65999984741211,1477872.0,30.57276725769043
2018-11-08,32.15999984741211,31.399999618530273,32.0,31.450000762939453,754831.0,30.369977951049805
2018-11-09,31.649999618530273,31.06999969482422,31.149999618530273,31.450000762939453,744925.0,30.369977951049805
2018-11-12,32.16999816894531,30.899999618530273,31.0,32.060001373291016,1020192.0,30.959030151367188
2018-11-13,32.5,31.329999923706055,31.600000381469727,32.27000045776367,1177975.0,31.16181755065918
2018-11-14,32.27000045776367,31.510000228881836,31.90999984741211,31.600000381469727,838132.0,30.514827728271484
2018-11-15,32.970001220703125,31.229999542236328,31.229999542236328,32.779998779296875,1364891.0,31.6543025970459
2018-11-16,33.33000183105469,32.45000076293945,32.540000915527344,32.54999923706055,1139241.0,31.432201385498047
2018-11-19,32.91999816894531,32.029998779296875,32.54999923706055,32.2599983215332,602433.0,31.15216064453125
2018-11-20,32.13999938964844,31.18000030517578,31.799999237060547,31.469999313354492,875371.0,30.389291763305664
2018-11-21,32.060001373291016,30.950000762939453,30.950000762939453,31.850000381469727,822627.0,30.756242752075195
2018-11-22,32.540000915527344,31.700000762939453,32.0,32.369998931884766,791825.0,31.258384704589844
2018-11-23,32.290000915527344,30.350000381469727,32.209999084472656,30.420000076293945,1746188.0,29.375349044799805
2018-11-26,30.950000762939453,30.079999923706055,30.420000076293945,30.309999465942383,832109.0,29.26912498474121
2018-11-27,30.889999389648438,30.1200008392334,30.399999618530273,30.299999237060547,633885.0,29.259469985961914
2018-11-28,30.75,30.18000030517578,30.18000030517578,30.68000030517578,645062.0,29.626420974731445
2018-11-29,30.979999542236328,29.799999237060547,30.969999313354492,29.889999389648438,1003528.0,28.863548278808594
2018-11-30,30.09000015258789,29.209999084472656,29.889999389648438,29.979999542236328,971701.0,28.950458526611328
2018-12-03,32.0,30.299999237060547,30.690000534057617,31.950000762939453,1481321.0,30.852807998657227
2018-12-04,32.7400016784668,31.81999969482422,32.70000076293945,32.33000183105469,2079849.0,31.219758987426758
2018-12-05,33.29999923706055,31.68000030517578,31.68000030517578,32.529998779296875,2313200.0,31.412887573242188
2018-12-06,32.56999969482422,30.600000381469727,32.56999969482422,30.979999542236328,1802523.0,29.916118621826172
2018-12-07,30.899999618530273,29.549999237060547,30.31999969482422,29.8700008392334,2147022.0,28.84423828125
2018-12-10,29.770000457763672,27.81999969482422,29.770000457763672,27.950000762939453,2272681.0,26.990171432495117
2018-12-11,28.68000030517578,28.200000762939453,28.200000762939453,28.43000030517578,1197732.0,27.453689575195312
2018-12-12,28.6299991607666,28.079999923706055,28.139999389648438,28.170000076293945,921148.0,27.20261573791504
2018-12-13,28.790000915527344,28.0,28.1200008392334,28.350000381469727,1015821.0,27.376436233520508
2018-12-14,28.8799991607666,28.149999618530273,28.40999984741211,28.5,926268.0,27.521284103393555
2018-12-17,28.299999237060547,27.0,28.0,27.700000762939453,1339220.0,26.74875831604004
2018-12-18,28.6299991607666,27.200000762939453,27.600000381469727,28.5,1132334.0,27.521284103393555
2018-12-19,28.6299991607666,27.700000762939453,28.299999237060547,27.8700008392334,1083705.0,26.912918090820312
2018-12-20,28.5,27.579999923706055,27.709999084472656,28.5,875809.0,27.521284103393555
2018-12-21,28.5,28.079999923706055,28.5,28.299999237060547,536647.0,27.32815170288086
2018-12-24,28.760000228881836,28.110000610351562,28.299999237060547,28.549999237060547,519943.0,27.56956672668457
2018-12-25,28.950000762939453,27.889999389648438,28.0,28.700000762939453,825710.0,27.71441650390625
2018-12-26,29.3799991607666,28.5,28.75,29.200000762939453,1104555.0,28.19724464416504
2018-12-27,29.579999923706055,29.0,29.489999771118164,29.110000610351562,758413.0,28.110336303710938
2018-12-28,29.68000030517578,28.75,29.0,29.510000228881836,880189.0,28.496599197387695
2019-01-02,29.8799991607666,28.600000381469727,29.520000457763672,28.65999984741211,948733.0,27.675790786743164
2019-01-03,29.389999389648438,28.190000534057617,28.65999984741211,28.520000457763672,997889.0,27.540597915649414
2019-01-04,29.489999771118164,28.010000228881836,28.100000381469727,29.219999313354492,919170.0,28.2165584564209
2019-01-07,30.09000015258789,28.010000228881836,28.440000534057617,30.020000457763672,975445.0,28.989086151123047
2019-01-08,30.3799991607666,29.719999313354492,30.079999923706055,30.0,611585.0,28.969772338867188
2019-01-09,30.540000915527344,29.899999618530273,30.170000076293945,30.15999984741211,770968.0,29.124277114868164
2019-01-10,30.5,29.8799991607666,30.0,30.229999542236328,724021.0,29.19187355041504
2019-01-11,30.209999084472656,29.299999237060547,29.940000534057617,29.6299991607666,915401.0,28.612478256225586
2019-01-14,29.860000610351562,29.239999771118164,29.510000228881836,29.510000228881836,629344.0,28.496599197387695
2019-01-15,29.950000762939453,29.219999313354492,29.219999313354492,29.81999969482422,480064.0,28.79595375061035
2019-01-16,30.290000915527344,29.600000381469727,29.600000381469727,30.149999618530273,635788.0,29.114622116088867
2019-01-17,30.280000686645508,29.850000381469727,30.280000686645508,29.899999618530273,590725.0,28.873205184936523
2019-01-18,30.299999237060547,29.770000457763672,30.200000762939453,30.079999923706055,714489.0,29.04702377319336
2019-01-21,30.989999771118164,30.079999923706055,30.079999923706055,30.489999771118164,832378.0,29.44294548034668
2019-01-22,30.700000762939453,30.190000534057617,30.670000076293945,30.299999237060547,694983.0,29.259469985961914
2019-01-23,30.549999237060547,29.719999313354492,30.299999237060547,29.799999237060547,965072.0,28.776639938354492
2019-01-24,30.489999771118164,29.989999771118164,29.989999771118164,30.299999237060547,1368297.0,29.259469985961914
2019-01-25,30.450000762939453,29.899999618530273,30.299999237060547,30.06999969482422,1023278.0,29.037368774414062
2019-01-28,30.299999237060547,29.399999618530273,30.09000015258789,29.56999969482422,941838.0,28.55453872680664
2019-01-29,29.5,28.040000915527344,29.389999389648438,28.270000457763672,1557042.0,27.299182891845703
2019-01-30,28.489999771118164,28.09000015258789,28.229999542236328,28.239999771118164,654408.0,27.270212173461914
2019-01-31,28.479999542236328,28.0,28.479999542236328,28.030000686645508,831460.0,27.067424774169922
2019-02-01,28.979999542236328,28.030000686645508,28.110000610351562,28.959999084472656,673619.0,27.965486526489258
2019-02-11,29.579999923706055,28.780000686645508,28.8799991607666,29.56999969482422,698059.0,28.55453872680664
2019-02-12,30.8799991607666,29.6200008392334,29.6200008392334,30.809999465942383,1703218.0,29.751955032348633
2019-02-13,30.860000610351562,30.309999465942383,30.799999237060547,30.700000762939453,1785015.0,29.645734786987305
2019-02-14,30.940000534057617,30.5,30.709999084472656,30.899999618530273,1230529.0,29.838865280151367
2019-02-15,31.09000015258789,30.520000457763672,30.899999618530273,30.700000762939453,1171157.0,29.645734786987305
2019-02-18,31.450000762939453,30.559999465942383,30.700000762939453,31.329999923706055,1314863.0,30.254098892211914
2019-02-19,31.75,30.760000228881836,31.459999084472656,31.059999465942383,1692733.0,29.993371963500977
2019-02-20,31.200000762939453,30.420000076293945,31.059999465942383,30.770000457763672,1458873.0,29.713329315185547
2019-02-21,31.200000762939453,30.3799991607666,30.850000381469727,30.440000534057617,1315398.0,29.394662857055664
2019-02-22,30.8799991607666,30.149999618530273,30.290000915527344,30.799999237060547,1264013.0,29.742300033569336
2019-02-25,33.36000061035156,30.799999237060547,30.950000762939453,32.36000061035156,2709993.0,31.248729705810547
2019-02-26,33.58000183105469,31.709999084472656,32.369998931884766,32.22999954223633,3248000.0,31.123191833496094
2019-02-27,32.52000045776367,31.31999969482422,32.22999954223633,31.639999389648438,2777069.0,30.55345344543457
2019-02-28,32.720001220703125,31.700000762939453,31.709999084472656,32.5,2317109.0,31.38391876220703
2019-03-01,32.650001525878906,31.690000534057617,32.5,32.18000030517578,1819603.0,31.074909210205078
2019-03-04,33.0,32.150001525878906,32.2400016784668,32.70000076293945,2604479.0,31.577054977416992
2019-03-05,32.93000030517578,32.31999969482422,32.70000076293945,32.900001525878906,1938040.0,31.770185470581055
2019-03-06,33.20000076293945,32.47999954223633,33.09000015258789,32.95000076293945,2750688.0,31.81846809387207
2019-03-07,33.38999938964844,32.349998474121094,32.95000076293945,32.54999923706055,4118353.0,31.432201385498047
2019-03-08,32.47999954223633,31.56999969482422,32.0,31.700000762939453,2289299.0,30.611392974853516
2019-03-11,32.459999084472656,31.5,31.5,32.380001068115234,2469631.0,31.268041610717773
2019-03-12,33.380001068115234,32.43000030517578,32.47999954223633,32.970001220703125,3277600.0,31.83778190612793
2019-03-13,34.5099983215332,32.54999923706055,32.970001220703125,34.18000030517578,4393437.0,33.006229400634766
2019-03-14,37.099998474121094,34.2599983215332,34.2599983215332,35.7400016784668,4972900.0,34.512657165527344
2019-03-15,36.97999954223633,32.849998474121094,32.849998474121094,36.16999816894531,9558942.0,34.927886962890625
2019-03-18,39.790000915527344,35.310001373291016,35.599998474121094,39.790000915527344,6995507.0,38.42357635498047
2019-03-19,41.7400016784668,38.119998931884766,40.220001220703125,40.0,5077371.0,38.626365661621094
2019-03-20,43.880001068115234,39.20000076293945,39.79999923706055,42.689998626708984,5029649.0,41.22398376464844
2019-03-21,42.43000030517578,41.11000061035156,42.0,41.31999969482422,3410093.0,39.901031494140625
2019-03-22,42.599998474121094,40.68000030517578,41.25,41.29999923706055,3140410.0,39.88172149658203
2019-03-25,42.540000915527344,39.709999084472656,40.79999923706055,42.0,2990180.0,40.55767822265625
2019-03-26,42.38999938964844,40.04999923706055,41.849998474121094,40.22999954223633,2111262.0,38.84846496582031
2019-03-27,42.459999084472656,40.060001373291016,40.68000030517578,42.08000183105469,3011434.0,40.63493347167969
2019-03-28,42.540000915527344,39.599998474121094,42.22999954223633,40.16999816894531,2457097.0,38.790523529052734
2019-03-29,41.70000076293945,39.79999923706055,39.79999923706055,41.08000183105469,2099337.0,39.669273376464844
2019-04-01,42.79999923706055,40.970001220703125,40.970001220703125,42.29999923706055,2902249.0,40.847381591796875
2019-04-02,44.29999923706055,42.02000045776367,42.29999923706055,42.209999084472656,2963092.0,40.760467529296875
2019-04-03,43.279998779296875,41.5,41.81999969482422,41.880001068115234,1251095.0,40.441802978515625
2019-04-04,42.5099983215332,40.95000076293945,42.5,41.290000915527344,1568041.0,39.87206268310547
2019-04-08,42.15999984741211,40.63999938964844,41.5,41.0,1415493.0,39.59202575683594
2019-04-09,41.290000915527344,40.20000076293945,41.290000915527344,40.65999984741211,1279259.0,39.26369857788086
2019-04-10,41.52000045776367,40.0,40.7599983215332,41.209999084472656,1844891.0,39.79480743408203
2019-04-11,41.279998779296875,37.369998931884766,41.209999084472656,38.25,5394236.0,36.936458587646484
2019-04-12,38.689998626708984,37.72999954223633,38.20000076293945,37.939998626708984,1578095.0,36.63710403442383
2019-04-15,38.95000076293945,36.900001525878906,38.38999938964844,36.9900016784668,1972833.0,35.71973419189453
2019-04-16,37.47999954223633,36.58000183105469,37.060001373291016,37.209999084472656,1311819.0,35.93217468261719
2019-04-17,38.310001373291016,37.310001373291016,37.310001373291016,38.09000015258789,1710553.0,36.78195571899414
2019-04-18,38.06999969482422,36.0099983215332,38.06999969482422,37.66999816894531,1026990.0,36.37637710571289
2019-04-19,37.310001373291016,35.689998626708984,37.0099983215332,36.400001525878906,1932159.0,35.39834213256836
2019-04-22,36.599998474121094,35.70000076293945,36.45000076293945,35.91999816894531,1379858.0,34.93154525756836
2019-04-23,36.97999954223633,35.599998474121094,36.439998626708984,36.97999954223633,1815682.0,35.962379455566406
2019-04-24,38.599998474121094,37.11000061035156,37.150001525878906,38.599998474121094,3004692.0,37.53779602050781
2019-04-25,38.56999969482422,36.61000061035156,38.56999969482422,37.5,1908653.0,36.46807098388672
2019-04-26,39.47999954223633,37.79999923706055,37.79999923706055,39.09000015258789,5446004.0,38.01431655883789
2019-05-06,37.619998931884766,34.599998474121094,37.619998931884766,35.79999923706055,1540619.0,34.814849853515625
2019-05-07,36.70000076293945,35.619998931884766,36.0,35.93000030517578,591657.0,34.9412727355957
2019-05-08,36.349998474121094,35.06999969482422,35.099998474121094,35.40999984741211,928336.0,34.43558120727539
2019-05-09,35.810001373291016,35.099998474121094,35.400001525878906,35.4900016784668,464264.0,34.51338195800781
2019-05-10,36.65999984741211,34.779998779296875,36.02000045776367,36.0099983215332,2780943.0,35.01906967163086
2019-05-13,35.47999954223633,33.880001068115234,35.22999954223633,34.060001373291016,2188399.0,33.12273406982422
2019-05-14,34.0,33.099998474121094,33.900001525878906,33.20000076293945,1710298.0,32.286399841308594
2019-05-15,33.689998626708984,33.33000183105469,33.54999923706055,33.4900016784668,802715.0,32.56842041015625
2019-05-16,33.790000915527344,33.11000061035156,33.689998626708984,33.77000045776367,1174345.0,32.84071350097656
2019-05-17,33.93000030517578,31.719999313354492,33.880001068115234,32.06999969482422,2180291.0,31.18749237060547
2019-05-20,32.45000076293945,31.200000762939453,31.770000457763672,32.20000076293945,1016845.0,31.31391716003418
2019-05-21,32.709999084472656,31.729999542236328,32.20000076293945,32.47999954223633,1122924.0,31.586210250854492
2019-05-22,33.400001525878906,32.36000061035156,32.36000061035156,32.52000045776367,840007.0,31.625110626220703
2019-05-23,32.5,31.34000015258789,32.5,31.670000076293945,624886.0,30.798500061035156
2019-05-24,31.780000686645508,31.149999618530273,31.510000228881836,31.450000762939453,348800.0,30.58455467224121
2019-05-27,32.20000076293945,31.040000915527344,31.420000076293945,32.029998779296875,526265.0,31.148591995239258
2019-05-28,32.459999084472656,31.959999084472656,32.380001068115234,32.02000045776367,509262.0,31.13886833190918
2019-05-29,32.470001220703125,31.600000381469727,32.02000045776367,32.09000015258789,420650.0,31.20694351196289
2019-05-30,32.20000076293945,31.3799991607666,32.09000015258789,31.739999771118164,875284.0,30.866573333740234
2019-05-31,32.560001373291016,31.5,31.5,32.40999984741211,958061.0,31.518136978149414
2019-06-03,32.7599983215332,31.709999084472656,32.2400016784668,31.899999618530273,675029.0,31.022171020507812
2019-06-04,32.220001220703125,31.65999984741211,31.899999618530273,31.760000228881836,412053.0,30.886024475097656
2019-06-05,32.15999984741211,31.399999618530273,31.8799991607666,31.40999984741211,501725.0,30.545654296875
2019-06-06,31.510000228881836,29.020000457763672,31.299999237060547,29.799999237060547,2123901.0,28.979957580566406
2019-06-10,30.079999923706055,29.489999771118164,29.799999237060547,29.920000076293945,575077.0,29.096656799316406
2019-06-11,31.280000686645508,29.799999237060547,30.020000457763672,31.200000762939453,806916.0,30.341434478759766
2019-06-12,31.43000030517578,30.75,31.020000457763672,30.959999084472656,556059.0,30.1080379486084
2019-06-13,31.309999465942383,30.81999969482422,31.15999984741211,31.049999237060547,465347.0,30.195560455322266
2019-06-14,32.97999954223633,30.84000015258789,30.920000076293945,31.719999313354492,1448751.0,30.847124099731445
2019-06-17,32.470001220703125,30.450000762939453,31.56999969482422,31.049999237060547,1118650.0,30.195560455322266
2019-06-18,31.0,29.850000381469727,30.8799991607666,30.0,1234618.0,29.174455642700195
2019-06-19,30.850000381469727,30.170000076293945,30.5,30.260000228881836,1087300.0,29.42730140686035
2019-06-20,31.280000686645508,30.100000381469727,30.260000228881836,31.190000534057617,1265244.0,30.331708908081055
2019-06-21,32.20000076293945,31.190000534057617,31.190000534057617,31.899999618530273,1523245.0,31.022171020507812
2019-06-24,32.380001068115234,31.510000228881836,31.93000030517578,31.989999771118164,741914.0,31.10969352722168
2019-06-25,32.18000030517578,30.75,31.989999771118164,31.030000686645508,1135068.0,30.17611312866211
2019-06-26,32.47999954223633,30.610000610351562,31.219999313354492,32.13999938964844,1570550.0,31.255565643310547
2019-06-27,32.33000183105469,31.799999237060547,32.33000183105469,32.2400016784668,1095252.0,31.352815628051758
2019-06-28,32.2599983215332,31.399999618530273,31.940000534057617,31.65999984741211,799764.0,30.788774490356445
2019-07-01,32.939998626708984,31.8799991607666,32.0,32.65999984741211,1468352.0,31.76125717163086
2019-07-02,33.31999969482422,32.34000015258789,32.65999984741211,33.31999969482422,1335627.0,32.40309524536133
2019-07-03,33.599998474121094,32.709999084472656,33.599998474121094,32.9900016784668,1253910.0,32.082176208496094
2019-07-04,33.189998626708984,32.72999954223633,32.810001373291016,33.029998779296875,737644.0,32.12107467651367
2019-07-05,33.150001525878906,32.65999984741211,33.150001525878906,32.9900016784668,496811.0,32.082176208496094
2019-07-08,33.0,31.68000030517578,33.0,32.4900016784668,816196.0,31.595937728881836
2019-07-09,32.45000076293945,31.90999984741211,32.130001068115234,32.45000076293945,417186.0,31.557037353515625
2019-07-10,32.5,32.0099983215332,32.5,32.20000076293945,224000.0,31.31391716003418
2019-07-11,32.43000030517578,31.200000762939453,32.2599983215332,31.479999542236328,919250.0,30.613727569580078
2019-07-12,32.59000015258789,31.469999313354492,31.579999923706055,32.529998779296875,1072733.0,31.63483238220215
2019-07-15,32.97999954223633,32.06999969482422,32.59000015258789,32.75,634909.0,31.848779678344727
2019-07-16,33.33000183105469,32.369998931884766,32.75,32.75,679496.0,31.848779678344727
2019-07-17,32.88999938964844,32.20000076293945,32.88999938964844,32.47999954223633,447323.0,31.586210250854492
2019-07-18,32.27000045776367,31.579999923706055,32.15999984741211,31.739999771118164,621848.0,30.866573333740234
2019-07-19,32.04999923706055,31.420000076293945,31.739999771118164,31.549999237060547,579648.0,30.681800842285156
2019-07-22,31.770000457763672,30.6299991607666,31.610000610351562,30.809999465942383,672998.0,29.96216583251953
2019-07-23,30.969999313354492,30.5,30.68000030517578,30.700000762939453,717559.0,29.855194091796875
2019-07-24,31.260000228881836,30.579999923706055,30.579999923706055,31.010000228881836,550052.0,30.156661987304688
2019-07-25,31.350000381469727,31.0,31.260000228881836,31.110000610351562,382500.0,30.253910064697266
2019-07-26,31.209999084472656,30.799999237060547,30.799999237060547,31.020000457763672,468339.0,30.1663875579834
2019-07-29,31.190000534057617,30.65999984741211,31.09000015258789,31.15999984741211,401064.0,30.302534103393555
2019-07-30,31.540000915527344,31.020000457763672,31.020000457763672,31.459999084472656,710836.0,30.59427833557129
2019-07-31,31.469999313354492,30.780000686645508,31.469999313354492,31.020000457763672,576101.0,30.1663875579834
2019-08-01,31.149999618530273,30.6200008392334,30.780000686645508,30.829999923706055,777501.0,29.98161506652832
2019-08-02,30.489999771118164,30.0,30.059999465942383,30.149999618530273,768492.0,29.320327758789062
2019-08-05,30.260000228881836,29.690000534057617,30.149999618530273,29.850000381469727,567972.0,29.028583526611328
2019-08-06,29.670000076293945,28.690000534057617,29.670000076293945,28.8799991607666,898601.0,28.085275650024414
2019-08-07,29.31999969482422,28.8799991607666,29.25,29.0,350638.0,28.20197296142578
2019-08-08,29.329999923706055,28.770000457763672,28.959999084472656,28.93000030517578,575967.0,28.133899688720703
2019-08-09,29.200000762939453,28.5,29.18000030517578,28.559999465942383,480300.0,27.774080276489258
2019-08-12,31.420000076293945,28.149999618530273,28.559999465942383,31.18000030517578,1441507.0,30.321983337402344
2019-08-13,33.4900016784668,30.280000686645508,30.56999969482422,32.119998931884766,2667074.0,31.236116409301758
2019-08-14,34.5,32.150001525878906,32.380001068115234,33.790000915527344,3269667.0,32.86016082763672
2019-08-15,37.16999816894531,32.70000076293945,33.540000915527344,37.16999816894531,6744952.0,36.14714813232422
2019-08-16,39.689998626708984,36.709999084472656,36.9900016784668,37.79999923706055,6472340.0,36.75981140136719
2019-08-19,40.63999938964844,38.0,38.0,39.97999954223633,5947510.0,38.879825592041016
2019-08-20,40.189998626708984,39.099998474121094,39.880001068115234,39.650001525878906,4059196.0,38.55890655517578
2019-08-21,40.38999938964844,38.880001068115234,39.4900016784668,39.189998626708984,4057244.0,38.1115608215332
2019-08-22,39.81999969482422,38.83000183105469,39.5,39.65999984741211,3176865.0,38.56863021850586
2019-08-23,39.79999923706055,38.599998474121094,39.41999816894531,38.880001068115234,3316756.0,37.810096740722656
2019-08-26,40.75,38.2400016784668,38.2400016784668,39.43000030517578,4143601.0,38.3449592590332
2019-08-27,41.310001373291016,39.5099983215332,40.0,40.33000183105469,5307073.0,39.22019577026367
2019-08-28,40.689998626708984,38.970001220703125,40.08000183105469,39.38999938964844,2832503.0,38.306060791015625
2019-08-29,40.5,39.15999984741211,39.38999938964844,39.880001068115234,2647899.0,38.78257751464844
2019-08-30,40.0,39.040000915527344,39.900001525878906,39.189998626708984,2596019.0,38.1115608215332
2019-09-02,39.93000030517578,38.0,39.5,39.650001525878906,2565915.0,38.55890655517578
2019-09-03,39.959999084472656,38.689998626708984,39.77000045776367,39.209999084472656,2024200.0,38.131011962890625
2019-09-04,39.439998626708984,37.97999954223633,39.439998626708984,38.720001220703125,2368085.0,37.65449905395508
2019-09-05,39.16999816894531,37.97999954223633,39.13999938964844,38.40999984741211,3106615.0,37.35302734375
2019-09-06,38.880001068115234,38.099998474121094,38.2400016784668,38.16999816894531,1871264.0,37.11962890625
2019-09-09,38.7400016784668,37.04999923706055,38.38999938964844,37.77000045776367,3083960.0,36.73064041137695
2019-09-10,38.68000030517578,37.400001525878906,38.2599983215332,38.130001068115234,2361768.0,37.08073425292969
2019-09-11,39.06999969482422,37.54999923706055,38.04999923706055,37.599998474121094,1931745.0,36.56531524658203
2019-09-12,37.95000076293945,37.099998474121094,37.79999923706055,37.79999923706055,1538501.0,36.75981140136719
2019-09-16,38.36000061035156,37.22999954223633,37.79999923706055,38.029998779296875,2017356.0,36.983482360839844
2019-09-17,37.900001525878906,37.130001068115234,37.900001525878906,37.29999923706055,1724629.0,36.2735710144043
2019-09-18,38.20000076293945,37.11000061035156,37.45000076293945,38.06999969482422,1556873.0,37.02238464355469
2019-09-19,38.7400016784668,37.650001525878906,37.650001525878906,38.72999954223633,1595935.0,37.664222717285156
2019-09-20,38.970001220703125,37.380001068115234,38.970001220703125,37.459999084472656,2122571.0,36.429168701171875
2019-09-23,37.849998474121094,37.15999984741211,37.310001373291016,37.7599983215332,1026817.0,36.72091293334961
2019-09-24,38.939998626708984,37.5,37.7599983215332,37.91999816894531,2555010.0,36.87651062011719
2019-09-25,37.900001525878906,36.5,37.599998474121094,37.060001373291016,1521945.0,36.04018020629883
2019-09-26,37.880001068115234,36.599998474121094,37.20000076293945,37.06999969482422,1111565.0,36.04990005493164
2019-09-27,37.099998474121094,35.66999816894531,37.06999969482422,36.29999923706055,1011301.0,35.301090240478516
2019-09-30,37.38999938964844,36.11000061035156,36.29999923706055,36.66999816894531,970950.0,35.66090774536133
2019-10-08,38.880001068115234,36.2599983215332,36.75,38.380001068115234,1839905.0,37.3238525390625
2019-10-09,38.77000045776367,37.709999084472656,38.400001525878906,38.369998931884766,1335135.0,37.31412887573242
2019-10-10,39.349998474121094,38.20000076293945,38.310001373291016,39.09000015258789,1492704.0,38.01431655883789
2019-10-11,39.540000915527344,38.279998779296875,39.540000915527344,38.349998474121094,1431382.0,37.294677734375
2019-10-14,39.15999984741211,38.5,38.689998626708984,38.79999923706055,1069884.0,37.732295989990234
2019-10-15,38.83000183105469,37.599998474121094,38.79999923706055,38.349998474121094,1251401.0,37.294677734375
2019-10-16,39.04999923706055,37.900001525878906,38.58000183105469,38.099998474121094,1181770.0,37.05155563354492
2019-10-17,38.650001525878906,36.849998474121094,37.79999923706055,37.0,1893485.0,35.98182678222656
2019-10-18,37.619998931884766,36.040000915527344,37.29999923706055,36.27000045776367,1189255.0,35.271915435791016
2019-10-21,36.56999969482422,35.29999923706055,35.84000015258789,36.20000076293945,1339629.0,35.20384216308594
2019-10-22,36.400001525878906,35.54999923706055,36.33000183105469,35.90999984741211,1043264.0,34.92182159423828
2019-10-23,36.16999816894531,35.22999954223633,35.93000030517578,35.5099983215332,1086419.0,34.53282928466797
2019-10-24,35.7400016784668,34.880001068115234,35.380001068115234,35.5099983215332,653563.0,34.53282928466797
2019-10-25,36.650001525878906,34.880001068115234,35.68000030517578,36.650001525878906,1555432.0,35.64146041870117
2019-10-28,35.599998474121094,33.0,35.599998474121094,34.400001525878906,4829066.0,33.45337677001953
2019-10-29,34.119998931884766,33.029998779296875,34.0,33.150001525878906,2346341.0,32.23777389526367
2019-10-30,33.400001525878906,32.33000183105469,33.150001525878906,32.66999816894531,1006958.0,31.770980834960938
2019-10-31,33.06999969482422,32.20000076293945,32.619998931884766,32.31999969482422,1004800.0,31.430612564086914
2019-11-01,32.97999954223633,31.809999465942383,32.380001068115234,32.90999984741211,1026949.0,32.00437927246094
2019-11-04,33.29999923706055,32.31999969482422,32.95000076293945,32.54999923706055,1962801.0,31.65428352355957
2019-11-05,32.869998931884766,32.34000015258789,32.400001525878906,32.61000061035156,1038110.0,31.71263313293457
2019-11-06,33.06999969482422,32.45000076293945,32.77000045776367,32.810001373291016,1114486.0,31.90713119506836
2019-11-07,33.959999084472656,32.630001068115234,32.90999984741211,33.77000045776367,1647654.0,32.84071350097656
2019-11-08,34.18000030517578,33.09000015258789,33.810001373291016,33.2599983215332,1252254.0,32.34474563598633
2019-11-11,33.779998779296875,32.68000030517578,33.2599983215332,33.2599983215332,939301.0,32.34474563598633
2019-11-12,33.54999923706055,32.540000915527344,33.2599983215332,32.79999923706055,1063292.0,31.897403717041016
2019-11-13,33.20000076293945,31.700000762939453,32.79999923706055,32.369998931884766,1896268.0,31.479236602783203
2019-11-14,32.369998931884766,31.459999084472656,32.369998931884766,31.790000915527344,1472586.0,30.915199279785156
2019-11-15,31.899999618530273,30.809999465942383,31.899999618530273,30.8799991607666,1912959.0,30.03023910522461
2019-11-18,31.579999923706055,30.579999923706055,31.209999084472656,31.420000076293945,1356739.0,30.55537986755371
2019-11-19,33.18000030517578,31.510000228881836,31.510000228881836,32.59000015258789,2383564.0,31.69318389892578
2019-11-20,32.97999954223633,32.439998626708984,32.5,32.599998474121094,1237949.0,31.70290756225586
2019-11-21,32.65999984741211,32.11000061035156,32.33000183105469,32.36000061035156,604300.0,31.469512939453125
2019-11-22,32.70000076293945,31.3799991607666,32.349998474121094,31.579999923706055,1353000.0,30.71097755432129
2019-11-25,31.8799991607666,30.979999542236328,31.8799991607666,31.270000457763672,1027146.0,30.409507751464844
2019-11-26,31.540000915527344,31.030000686645508,31.200000762939453,31.3700008392334,599759.0,30.506755828857422
2019-11-27,31.450000762939453,30.950000762939453,31.219999313354492,31.100000381469727,603185.0,30.244186401367188
2019-11-28,33.099998474121094,30.90999984741211,31.110000610351562,32.220001220703125,2255856.0,31.33336639404297
2019-11-29,32.20000076293945,30.649999618530273,32.0,30.81999969482422,2569935.0,29.97188949584961
2019-12-02,31.1299991607666,30.549999237060547,30.639999389648438,30.6200008392334,1175088.0,29.777395248413086
2019-12-03,30.5,30.049999237060547,30.5,30.399999618530273,1089359.0,29.563447952270508
2019-12-04,30.790000915527344,30.149999618530273,30.350000381469727,30.780000686645508,1130246.0,29.93299102783203
2019-12-05,31.399999618530273,30.700000762939453,30.790000915527344,30.90999984741211,1296564.0,30.05941390991211
2019-12-06,31.170000076293945,30.700000762939453,30.989999771118164,31.0,854600.0,30.146936416625977
2019-12-09,31.229999542236328,30.790000915527344,31.0,30.950000762939453,818981.0,30.09831428527832
2019-12-10,30.940000534057617,30.43000030517578,30.940000534057617,30.770000457763672,853154.0,29.923267364501953
2019-12-11,31.389999389648438,30.670000076293945,30.770000457763672,31.3700008392334,1568400.0,30.506755828857422
2019-12-12,31.389999389648438,30.729999542236328,31.309999465942383,30.729999542236328,1523825.0,29.884366989135742
2019-12-13,31.239999771118164,30.719999313354492,30.8799991607666,31.09000015258789,1691231.0,30.234460830688477
2019-12-16,31.639999389648438,31.0,31.25,31.600000381469727,2136073.0,30.730426788330078
2019-12-17,32.66999816894531,31.510000228881836,31.600000381469727,32.40999984741211,2786893.0,31.518136978149414
2019-12-18,32.5099983215332,32.0,32.36000061035156,32.11000061035156,1857196.0,31.22639274597168
2019-12-19,32.650001525878906,32.0099983215332,32.0099983215332,32.47999954223633,1590476.0,31.586210250854492
2019-12-20,32.95000076293945,31.790000915527344,32.599998474121094,31.889999389648438,1975786.0,31.0124454498291
2019-12-23,32.29999923706055,31.649999618530273,32.0,31.670000076293945,1433399.0,30.798500061035156
2019-12-24,31.940000534057617,31.360000610351562,31.690000534057617,31.739999771118164,1291927.0,30.866573333740234
2019-12-25,31.790000915527344,31.209999084472656,31.760000228881836,31.3799991607666,1570303.0,30.5164794921875
2019-12-26,31.75,31.149999618530273,31.399999618530273,31.5,1355140.0,30.6331787109375
2019-12-27,31.860000610351562,31.299999237060547,31.520000457763672,31.5,1866900.0,30.6331787109375
2019-12-30,31.450000762939453,30.559999465942383,31.450000762939453,31.3700008392334,1477296.0,30.506755828857422
2019-12-31,32.349998474121094,31.1200008392334,31.459999084472656,31.989999771118164,2646896.0,31.10969352722168
2020-01-02,32.529998779296875,31.799999237060547,32.119998931884766,32.439998626708984,2589627.0,31.54730987548828
2020-01-03,32.7400016784668,32.13999938964844,32.439998626708984,32.34000015258789,1847168.0,31.450063705444336
2020-01-06,32.849998474121094,31.940000534057617,32.2400016784668,32.65999984741211,2660591.0,31.76125717163086
2020-01-07,33.36000061035156,32.650001525878906,32.70000076293945,33.220001220703125,2564312.0,32.30584716796875
2020-01-08,32.290000915527344,32.290000915527344,32.290000915527344,32.290000915527344,2510197.0,31.401439666748047
2020-01-09,32.959999084472656,32.5099983215332,32.689998626708984,32.90999984741211,2137012.0,32.00437927246094
2020-01-10,33.65999984741211,32.90999984741211,33.0,33.34000015258789,2270375.0,32.42254638671875
2020-01-13,33.36000061035156,33.36000061035156,33.36000061035156,33.36000061035156,1799874.0,32.441993713378906
2020-01-14,32.91999816894531,32.91999816894531,32.91999816894531,32.91999816894531,2147571.0,32.01409912109375
2020-01-15,33.20000076293945,32.7599983215332,33.0099983215332,33.08000183105469,1262616.0,32.169700622558594
2020-01-16,33.099998474121094,32.34000015258789,33.09000015258789,32.5,1944380.0,31.60565948486328
2020-01-17,35.75,33.79999923706055,33.79999923706055,35.75,7175720.0,34.76622772216797
2020-01-20,37.0,35.349998474121094,36.5,36.25,8695792.0,35.25246810913086
2020-01-21,38.5,35.54999923706055,35.97999954223633,37.5,6144328.0,36.46807098388672
2020-01-22,37.099998474121094,35.810001373291016,37.09000015258789,35.90999984741211,4318464.0,34.92182159423828
2020-01-23,36.47999954223633,34.04999923706055,35.849998474121094,34.95000076293945,3612349.0,33.988243103027344
2020-02-03,33.9900016784668,31.459999084472656,32.31999969482422,31.479999542236328,4406057.0,30.613727569580078
2020-02-04,34.18000030517578,31.610000610351562,31.610000610351562,33.959999084472656,4724137.0,33.025482177734375
2020-02-05,35.20000076293945,33.52000045776367,33.900001525878906,35.0,5164572.0,34.036865234375
2020-02-06,36.20000076293945,34.380001068115234,35.0,35.36000061035156,5368695.0,34.386959075927734
2020-02-07,35.66999816894531,34.099998474121094,35.43000030517578,34.599998474121094,3929870.0,33.64786911010742
2020-02-10,34.459999084472656,33.849998474121094,34.400001525878906,34.38999938964844,2247688.0,33.44364929199219
2020-02-11,34.56999969482422,34.0,34.290000915527344,34.400001525878906,1954667.0,33.45337677001953
2020-02-12,35.13999938964844,34.29999923706055,34.40999984741211,35.060001373291016,2555979.0,34.09521484375
2020-02-13,35.18000030517578,34.20000076293945,35.18000030517578,34.34000015258789,2247697.0,33.39502716064453
2020-02-14,34.849998474121094,34.220001220703125,34.220001220703125,34.70000076293945,2138126.0,33.745121002197266
2020-02-17,35.95000076293945,34.880001068115234,34.88999938964844,35.400001525878906,3081656.0,34.42585754394531
2020-02-18,35.45000076293945,34.91999816894531,35.400001525878906,35.2599983215332,2696866.0,34.28970718383789
2020-02-19,35.5,34.900001525878906,35.15999984741211,35.43000030517578,2705922.0,34.45503234863281
2020-02-20,36.4900016784668,35.15999984741211,35.45000076293945,36.18000030517578,4318255.0,35.18439483642578
2020-02-21,36.130001068115234,35.599998474121094,36.0,36.08000183105469,3178145.0,35.0871467590332
2020-02-24,36.560001373291016,35.380001068115234,36.099998474121094,35.70000076293945,3343833.0,34.71760177612305
2020-02-25,35.380001068115234,34.0,34.9900016784668,34.810001373291016,3257670.0,33.85209274291992
2020-02-26,34.619998931884766,33.72999954223633,34.15999984741211,33.810001373291016,2340643.0,32.87961196899414
2020-02-27,34.5099983215332,34.040000915527344,34.09000015258789,34.45000076293945,1685898.0,33.50199890136719
2020-02-28,34.400001525878906,32.880001068115234,33.83000183105469,32.900001525878906,2491146.0,31.994653701782227
2020-03-02,33.880001068115234,32.95000076293945,33.380001068115234,33.65999984741211,1944294.0,32.73373794555664
2020-03-03,34.619998931884766,33.7400016784668,33.83000183105469,34.13999938964844,2204647.0,33.200531005859375
2020-03-04,34.45000076293945,33.83000183105469,33.9900016784668,34.349998474121094,1448030.0,33.40475082397461
2020-03-05,35.5,34.459999084472656,34.560001373291016,35.41999816894531,3058664.0,34.44530487060547
2020-03-06,36.5,35.0,35.13999938964844,36.18000030517578,4218248.0,35.18439483642578
2020-03-09,36.68000030517578,35.29999923706055,36.20000076293945,35.900001525878906,4575525.0,34.9120979309082
2020-03-10,36.7400016784668,35.06999969482422,35.45000076293945,36.7400016784668,4145634.0,35.72898483276367
2020-03-11,38.689998626708984,37.0,37.0,38.25,5157078.0,37.19742965698242
2020-03-12,38.810001373291016,37.130001068115234,37.880001068115234,38.209999084472656,4462515.0,37.158531188964844
2020-03-13,42.0,35.97999954223633,37.0,39.599998474121094,10951620.0,38.51028060913086
2020-03-16,40.75,36.56999969482422,40.75,36.68000030517578,5642054.0,35.67063522338867
2020-03-17,36.9900016784668,35.560001373291016,36.04999923706055,36.5099983215332,3307091.0,35.50531005859375
2020-03-18,38.880001068115234,32.869998931884766,36.75,36.650001525878906,4600445.0,35.64146041870117
2020-03-19,37.0,35.02000045776367,36.099998474121094,35.810001373291016,3479104.0,34.82457733154297
2020-03-20,36.25,35.27000045776367,36.0,35.90999984741211,2186302.0,34.92182159423828
2020-03-23,35.59000015258789,34.65999984741211,34.9900016784668,34.81999969482422,1633610.0,33.86181640625
2020-03-24,35.75,34.880001068115234,35.349998474121094,35.61000061035156,1768763.0,34.63007736206055
2020-03-25,36.880001068115234,35.900001525878906,36.310001373291016,36.709999084472656,2515758.0,35.699806213378906
2020-03-26,38.04999923706055,36.290000915527344,36.29999923706055,37.86000061035156,2839550.0,36.81816482543945
2020-03-27,38.09000015258789,36.72999954223633,37.97999954223633,36.970001220703125,2848666.0,35.95265579223633
2020-03-30,36.70000076293945,35.599998474121094,36.43000030517578,35.90999984741211,2199684.0,34.92182159423828
2020-03-31,37.400001525878906,35.93000030517578,36.15999984741211,37.380001068115234,2071636.0,36.35137176513672
2020-04-01,37.290000915527344,36.310001373291016,37.119998931884766,36.5,1881188.0,35.49558639526367
2020-04-02,37.279998779296875,36.099998474121094,36.5,37.25,1756621.0,36.22494888305664
2020-04-03,38.650001525878906,37.369998931884766,37.709999084472656,37.95000076293945,3027723.0,36.90568542480469
2020-04-07,39.220001220703125,37.810001373291016,38.18000030517578,38.810001373291016,3572012.0,37.74202346801758
2020-04-08,38.63999938964844,37.61000061035156,38.61000061035156,37.689998626708984,2868064.0,36.65283966064453
2020-04-09,38.400001525878906,37.38999938964844,37.900001525878906,38.25,2893220.0,37.19742965698242
2020-04-10,38.97999954223633,37.36000061035156,38.279998779296875,37.54999923706055,2922722.0,36.516693115234375
2020-04-13,27.378599166870117,26.78569984436035,27.149999618530273,27.142900466918945,4074704.0,26.395977020263672
2020-04-14,27.407100677490234,26.692899703979492,27.221399307250977,27.21430015563965,3254507.0,26.465412139892578
2020-04-15,28.114299774169922,27.157100677490234,27.21430015563965,27.978599548339844,5999214.0,27.208681106567383
2020-04-16,28.071399688720703,27.357099533081055,28.057100296020508,27.514299392700195,7019742.0,26.757156372070312
2020-04-17,27.149999618530273,26.25,26.709999084472656,26.389999389648438,3359174.0,26.389999389648438
2020-04-20,26.059999465942383,25.299999237060547,26.030000686645508,25.520000457763672,4709416.0,25.520000457763672
2020-04-21,25.969999313354492,25.049999237060547,25.350000381469727,25.829999923706055,3269692.0,25.829999923706055
2020-04-22,25.860000610351562,25.31999969482422,25.639999389648438,25.549999237060547,2385976.0,25.549999237060547
2020-04-23,26.100000381469727,25.520000457763672,25.600000381469727,25.600000381469727,2269520.0,25.600000381469727
2020-04-24,25.889999389648438,24.280000686645508,25.579999923706055,24.360000610351562,3616701.0,24.360000610351562
2020-04-27,24.790000915527344,23.8799991607666,24.3799991607666,24.43000030517578,1714994.0,24.43000030517578
2020-04-28,26.8700008392334,25.170000076293945,25.200000762939453,26.8700008392334,7257472.0,26.8700008392334
2020-04-29,28.989999771118164,27.1299991607666,27.1299991607666,27.84000015258789,11284275.0,27.84000015258789
2020-04-30,28.389999389648438,27.239999771118164,28.110000610351562,27.299999237060547,7615189.0,27.299999237060547
2020-05-06,27.6299991607666,26.920000076293945,27.350000381469727,27.56999969482422,4966133.0,27.56999969482422
2020-05-07,28.299999237060547,27.270000457763672,27.600000381469727,27.940000534057617,4910054.0,27.940000534057617
2020-05-08,28.18000030517578,27.510000228881836,28.18000030517578,27.719999313354492,3876660.0,27.719999313354492
2020-05-11,28.100000381469727,27.479999542236328,27.8700008392334,27.729999542236328,2945462.0,27.729999542236328
2020-05-12,27.899999618530273,27.299999237060547,27.790000915527344,27.510000228881836,2835783.0,27.510000228881836
2020-05-13,28.010000228881836,27.31999969482422,27.420000076293945,27.520000457763672,4545790.0,27.520000457763672
2020-05-14,27.34000015258789,26.559999465942383,27.200000762939453,26.860000610351562,5036095.0,26.860000610351562
2020-05-15,27.09000015258789,26.59000015258789,27.0,26.799999237060547,2439362.0,26.799999237060547
2020-05-18,27.3799991607666,26.329999923706055,26.850000381469727,27.030000686645508,3349560.0,27.030000686645508
2020-05-19,27.5,26.8700008392334,27.200000762939453,27.020000457763672,2689704.0,27.020000457763672
2020-05-20,27.299999237060547,26.489999771118164,27.149999618530273,26.600000381469727,2489484.0,26.600000381469727
2020-05-21,27.049999237060547,26.299999237060547,26.770000457763672,26.399999618530273,2694411.0,26.399999618530273
2020-05-22,26.549999237060547,25.690000534057617,26.549999237060547,25.920000076293945,2461597.0,25.920000076293945
2020-05-25,28.510000228881836,25.780000686645508,25.850000381469727,28.510000228881836,8999690.0,28.510000228881836
2020-05-26,30.579999923706055,29.010000228881836,29.260000228881836,30.190000534057617,14511302.0,30.190000534057617
2020-05-27,30.780000686645508,29.799999237060547,30.190000534057617,30.1299991607666,8861366.0,30.1299991607666
2020-05-28,31.0,30.0,30.25,30.940000534057617,9117521.0,30.940000534057617
2020-05-29,33.9900016784668,30.299999237060547,31.079999923706055,33.599998474121094,11146157.0,33.599998474121094
2020-06-01,35.0,33.599998474121094,34.0,34.58000183105469,8884050.0,34.58000183105469
2020-06-02,37.279998779296875,34.310001373291016,34.65999984741211,36.16999816894531,7944661.0,36.16999816894531
2020-06-03,37.099998474121094,35.5,37.099998474121094,36.689998626708984,5978554.0,36.689998626708984
2020-06-04,40.36000061035156,36.279998779296875,36.779998779296875,40.349998474121094,11091716.0,40.349998474121094
2020-06-05,41.959999084472656,39.34000015258789,39.9900016784668,41.7599983215332,9448566.0,41.7599983215332
2020-06-08,45.939998626708984,42.02000045776367,42.02000045776367,45.939998626708984,11110327.0,45.939998626708984
2020-06-09,50.529998779296875,46.0,46.20000076293945,50.529998779296875,12924734.0,50.529998779296875
2020-06-10,51.9900016784668,45.47999954223633,51.9900016784668,47.029998779296875,16616859.0,47.029998779296875
2020-06-11,51.720001220703125,45.56999969482422,46.7400016784668,50.279998779296875,15307756.0,50.279998779296875
2020-06-12,55.310001373291016,47.61000061035156,47.9900016784668,55.310001373291016,13944772.0,55.310001373291016
2020-06-15,60.779998779296875,55.0,58.08000183105469,55.900001525878906,15081310.0,55.900001525878906
2020-06-16,61.4900016784668,58.0099983215332,61.4900016784668,61.4900016784668,10588706.0,61.4900016784668
2020-06-17,67.63999938964844,65.0,65.0,67.63999938964844,2996926.0,67.63999938964844
2020-06-18,74.4000015258789,62.529998779296875,74.4000015258789,66.80000305175781,23879108.0,66.80000305175781
2020-06-19,66.5,62.0,64.69999694824219,63.150001525878906,12969444.0,63.150001525878906
2020-06-22,63.400001525878906,58.209999084472656,61.099998474121094,62.25,16167871.0,62.25
2020-06-23,63.0,60.36000061035156,61.099998474121094,61.560001373291016,10320593.0,61.560001373291016
2020-06-24,63.29999923706055,57.52000045776367,61.0,57.689998626708984,13465696.0,57.689998626708984
2020-06-29,59.88999938964844,57.11000061035156,57.369998931884766,57.93000030517578,8920616.0,57.93000030517578
2020-06-30,63.720001220703125,57.630001068115234,58.27000045776367,63.720001220703125,15511221.0,63.720001220703125
2020-07-01,70.08999633789062,62.0099983215332,62.720001220703125,70.08999633789062,17677509.0,70.08999633789062
2020-07-02,76.98999786376953,66.91999816894531,72.5,67.86000061035156,20055270.0,67.86000061035156
2020-07-03,72.27999877929688,66.61000061035156,66.61000061035156,69.37999725341797,17203854.0,69.37999725341797
2020-07-06,72.55000305175781,64.0,68.0,69.45999908447266,16022629.0,69.45999908447266
2020-07-07,71.80000305175781,67.0,69.94999694824219,71.80000305175781,12364953.0,71.80000305175781
2020-07-08,76.8499984741211,69.30000305175781,72.98999786376953,72.12000274658203,13018657.0,72.12000274658203
2020-07-09,75.62999725341797,69.4000015258789,69.5,72.77999877929688,11787800.0,72.77999877929688
2020-07-10,75.80000305175781,70.3499984741211,73.0,71.4000015258789,11349798.0,71.4000015258789
2020-07-13,78.54000091552734,70.37999725341797,71.66000366210938,78.54000091552734,12012170.0,78.54000091552734
2020-07-14,86.38999938964844,78.0999984741211,86.38999938964844,86.38999938964844,13184315.0,86.38999938964844
2020-07-15,95.02999877929688,88.0,91.0,95.02999877929688,13368201.0,95.02999877929688
2020-07-16,92.0999984741211,85.52999877929688,92.0999984741211,85.52999877929688,6462566.0,85.52999877929688
2020-07-17,84.25,76.9800033569336,76.9800033569336,77.41999816894531,17129557.0,77.41999816894531
2020-07-20,82.9800033569336,77.43000030517578,78.05999755859375,79.0,8215223.0,79.0
2020-07-21,86.9000015258789,75.2300033569336,77.5,86.9000015258789,11109258.0,86.9000015258789
2020-07-22,95.58999633789062,87.33000183105469,90.0,88.4000015258789,16438941.0,88.4000015258789
2020-07-23,97.23999786376953,86.23999786376953,86.23999786376953,97.23999786376953,12494684.0,97.23999786376953
2020-07-24,106.9000015258789,97.30000305175781,103.0,101.9000015258789,18457802.0,101.9000015258789
2020-07-27,112.08999633789062,95.37999725341797,102.38999938964844,112.08999633789062,14414139.0,112.08999633789062
2020-07-28,122.9000015258789,104.87999725341797,114.0,116.98999786376953,17654016.0,116.98999786376953
2020-07-29,128.69000244140625,112.36000061035156,113.7699966430664,128.69000244140625,13350768.0,128.69000244140625
2020-07-30,141.55999755859375,130.0,133.0,141.55999755859375,19925032.0,141.55999755859375
2020-07-31,155.72000122070312,143.0,143.0,155.72000122070312,18029954.0,155.72000122070312
2020-08-03,171.2899932861328,165.00999450683594,165.00999450683594,171.2899932861328,12305174.0,171.2899932861328
2020-08-04,182.07000732421875,154.16000366210938,182.07000732421875,154.16000366210938,26845764.0,154.16000366210938
2020-08-05,162.0,138.74000549316406,140.0,162.0,24180215.0,162.0
2020-08-06,155.6999969482422,145.8000030517578,154.0,145.8000030517578,20185699.0,145.8000030517578
2020-08-07,152.0,135.0,141.3000030517578,145.85000610351562,18978013.0,145.85000610351562
2020-08-10,140.0,131.27000427246094,140.0,131.27000427246094,18071302.0,131.27000427246094
2020-08-11,135.0399932861328,126.80000305175781,128.0,132.0399932861328,15834746.0,132.0399932861328
2020-08-12,131.0,118.83999633789062,131.0,119.01000213623047,18231567.0,119.01000213623047
2020-08-13,120.4000015258789,113.01000213623047,120.19999694824219,118.37000274658203,18139346.0,118.37000274658203
2020-08-14,120.0,114.12000274658203,117.08000183105469,118.2300033569336,14661795.0,118.2300033569336
2020-08-17,123.9000015258789,115.55000305175781,118.18000030517578,122.1500015258789,17421288.0,122.1500015258789
2020-08-18,124.9000015258789,117.5199966430664,121.0199966430664,118.45999908447266,16553595.0,118.45999908447266
2020-08-19,118.45999908447266,107.0,118.0999984741211,109.33999633789062,19902584.0,109.33999633789062
2020-08-20,111.69999694824219,106.68000030517578,108.0,108.30000305175781,10353321.0,108.30000305175781
2020-08-21,109.80000305175781,103.0999984741211,109.0,105.0,13187333.0,105.0
2020-08-24,107.0,102.37999725341797,105.56999969482422,105.94999694824219,10556909.0,105.94999694824219
2020-08-25,106.0199966430664,100.19999694824219,105.33000183105469,101.5,10742886.0,101.5
2020-08-26,103.0,97.25,101.6500015258789,98.44999694824219,11538132.0,98.44999694824219
2020-08-27,100.18000030517578,96.43000030517578,99.0,99.1500015258789,8660237.0,99.1500015258789
2020-08-28,100.77999877929688,97.38999938964844,99.9000015258789,99.83999633789062,11659133.0,99.83999633789062
2020-08-31,101.5,96.27999877929688,101.5,96.79000091552734,10042025.0,96.79000091552734
2020-09-01,97.30000305175781,94.3499984741211,96.05000305175781,95.4800033569336,8040639.0,95.4800033569336
2020-09-02,97.02999877929688,92.88999938964844,95.98999786376953,93.04000091552734,9340301.0,93.04000091552734
2020-09-03,95.0,91.0,92.98999786376953,91.01000213623047,10293927.0,91.01000213623047
2020-09-04,91.94999694824219,88.4000015258789,89.0,91.44000244140625,7127384.0,91.44000244140625
2020-09-07,91.12999725341797,83.52999877929688,91.08000183105469,83.52999877929688,12728862.0,83.52999877929688
2020-09-08,85.05000305175781,80.5,84.58999633789062,82.0,10131523.0,82.0
2020-09-09,80.12999725341797,75.41000366210938,80.12999725341797,75.5,12475621.0,75.5
2020-09-10,79.66000366210938,74.08000183105469,76.05000305175781,75.77999877929688,15815249.0,75.77999877929688
2020-09-11,76.66999816894531,73.20999908447266,75.80000305175781,76.55000305175781,11036065.0,76.55000305175781
2020-09-14,78.19999694824219,74.16000366210938,77.26000213623047,74.81999969482422,11767920.0,74.81999969482422
2020-09-15,81.4800033569336,73.0199966430664,74.5199966430664,79.01000213623047,19831751.0,79.01000213623047
2020-09-16,78.37999725341797,72.93000030517578,77.87999725341797,74.30000305175781,15720905.0,74.30000305175781
2020-09-17,78.41999816894531,73.0,73.5999984741211,76.30000305175781,13268820.0,76.30000305175781
2020-09-18,80.19999694824219,74.80000305175781,76.04000091552734,79.13999938964844,14494214.0,79.13999938964844
2020-09-21,80.44000244140625,77.69999694824219,80.0,79.45999908447266,9536719.0,79.45999908447266
2020-09-22,83.0,77.9800033569336,78.69999694824219,78.94000244140625,12724382.0,78.94000244140625
2020-09-23,86.83000183105469,76.7699966430664,79.0,86.83000183105469,27153571.0,86.83000183105469
2020-09-24,95.30000305175781,83.19999694824219,84.9800033569336,90.37000274658203,32933751.0,90.37000274658203
2020-09-25,96.36000061035156,88.02999877929688,88.0999984741211,90.55000305175781,25354636.0,90.55000305175781
2020-09-28,90.58999633789062,81.5,90.58999633789062,81.5,17302264.0,81.5
2020-09-29,80.5,74.01000213623047,79.0199966430664,77.18000030517578,18260633.0,77.18000030517578
2020-09-30,77.9000015258789,75.0999984741211,76.75,75.36000061035156,11438161.0,75.36000061035156
2020-10-09,80.5,75.80000305175781,76.80000305175781,79.66000366210938,13348292.0,79.66000366210938
2020-10-12,81.25,78.19999694824219,81.12999725341797,80.58000183105469,13754930.0,80.58000183105469
2020-10-13,88.63999938964844,79.2300033569336,80.44000244140625,88.63999938964844,20247958.0,88.63999938964844
2020-10-14,97.30000305175781,85.8499984741211,88.69000244140625,91.08999633789062,29153432.0,91.08999633789062
2020-10-15,92.9800033569336,86.44000244140625,91.06999969482422,91.72000122070312,19050198.0,91.72000122070312
2020-10-16,94.0,88.9000015258789,90.0,93.61000061035156,16177175.0,93.61000061035156
2020-10-19,94.0,88.5,93.62000274658203,88.69999694824219,11945937.0,88.69999694824219
2020-10-20,90.48999786376953,86.33999633789062,86.91000366210938,89.8499984741211,8740996.0,89.8499984741211
2020-10-21,95.0,89.0,89.8499984741211,89.80000305175781,15640223.0,89.80000305175781
2020-10-22,87.0,83.44000244140625,87.0,83.87000274658203,12363534.0,83.87000274658203
2020-10-23,84.9000015258789,78.80000305175781,83.62999725341797,79.54000091552734,10790971.0,79.54000091552734
2020-10-26,87.48999786376953,78.91000366210938,80.38999938964844,86.6500015258789,13200468.0,86.6500015258789
2020-10-27,88.69000244140625,84.12999725341797,85.22000122070312,86.80000305175781,7448962.0,86.80000305175781